{"ticker": "GASS", "overview": {"name": "StealthGas, Inc. - common stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GASS", "has_prices": true, "as_of": "2026-10-30", "last": 8.26, "prev_close": 8.28, "change": -0.019999999999999574, "change_pct": -0.0024154589371980163, "session_volume": 66774.0, "vwap_5": 8.18196311357947, "vwap_20": 8.550311944656793, "vwap_60": 9.126090571563621, "vwap_250": 8.744340742309673, "high_52w": 10.39, "low_52w": 6.69, "avg_volume_20": 100529.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001140361-26-028176", "src": "13DG", "ticker": "GASS", "cik": "1328919", "company": "StealthGas Inc.", "company_raw": "StealthGas Inc.", "who": "StealthGas Inc.", "who_key": "StealthGas Inc.", "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": null, "country": "", "headline": "StealthGas Inc. moves to a 7.3% activist stake in GASS", "source_url": "https://www.sec.gov/Archives/edgar/data/1328919/0001140361-26-028176-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-08", "mins": 169421}], "recent_buys": [], "institutional": [{"id": "13DG-0001140361-26-028176", "src": "13DG", "ticker": "GASS", "cik": "1328919", "company": "StealthGas Inc.", "company_raw": "StealthGas Inc.", "who": "StealthGas Inc.", "who_key": "StealthGas Inc.", "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": null, "country": "", "headline": "StealthGas Inc. moves to a 7.3% activist stake in GASS", "source_url": "https://www.sec.gov/Archives/edgar/data/1328919/0001140361-26-028176-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-08", "mins": 169421}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "StealthGas, Inc. - common stock", "new_value": "StealthGas Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001328919", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001328919", "applied": 1, "detected_at": "2026-10-24T19:04:21.103461"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "GASS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 3.0671, "volume": 5137.0}, {"date": "2016-11-01", "close": 2.9781, "volume": 11426.0}, {"date": "2016-11-02", "close": 2.7691, "volume": 70750.0}, {"date": "2016-11-03", "close": 2.7011, "volume": 47705.0}, {"date": "2016-11-04", "close": 2.6714, "volume": 13641.0}, {"date": "2016-11-07", "close": 2.6813, "volume": 34405.0}, {"date": "2016-11-08", "close": 2.7546, "volume": 26082.0}, {"date": "2016-11-09", "close": 2.7703, "volume": 67810.0}, {"date": "2016-11-10", "close": 2.9682, "volume": 23991.0}, {"date": "2016-11-11", "close": 3.1562, "volume": 14775.0}, {"date": "2016-11-14", "close": 3.3343, "volume": 47801.0}, {"date": "2016-11-15", "close": 3.8883, "volume": 172824.0}, {"date": "2016-11-16", "close": 3.829, "volume": 229324.0}, {"date": "2016-11-17", "close": 3.4827, "volume": 77629.0}, {"date": "2016-11-18", "close": 3.453, "volume": 25433.0}, {"date": "2016-11-21", "close": 3.6113, "volume": 46500.0}, {"date": "2016-11-22", "close": 3.453, "volume": 33856.0}, {"date": "2016-11-23", "close": 3.3442, "volume": 19740.0}, {"date": "2016-11-25", "close": 3.3343, "volume": 13965.0}, {"date": "2016-11-28", "close": 3.364, "volume": 89082.0}, {"date": "2016-11-29", "close": 3.4233, "volume": 70393.0}, {"date": "2016-11-30", "close": 3.5223, "volume": 30544.0}, {"date": "2016-12-01", "close": 3.4926, "volume": 32113.0}, {"date": "2016-12-02", "close": 3.4134, "volume": 69278.0}, {"date": "2016-12-05", "close": 3.4233, "volume": 28644.0}, {"date": "2016-12-06", "close": 3.3739, "volume": 32859.0}, {"date": "2016-12-07", "close": 3.5025, "volume": 39452.0}, {"date": "2016-12-08", "close": 3.4134, "volume": 36075.0}, {"date": "2016-12-09", "close": 3.4728, "volume": 26193.0}, {"date": "2016-12-12", "close": 3.4629, "volume": 15765.0}, {"date": "2016-12-13", "close": 3.4728, "volume": 31011.0}, {"date": "2016-12-14", "close": 3.5717, "volume": 42960.0}, {"date": "2016-12-15", "close": 3.5816, "volume": 46345.0}, {"date": "2016-12-16", "close": 3.9576, "volume": 86809.0}, {"date": "2016-12-19", "close": 3.8092, "volume": 42225.0}, {"date": "2016-12-20", "close": 3.6509, "volume": 28072.0}, {"date": "2016-12-21", "close": 3.6212, "volume": 31606.0}, {"date": "2016-12-22", "close": 3.6311, "volume": 7483.0}, {"date": "2016-12-23", "close": 3.6806, "volume": 23552.0}, {"date": "2016-12-27", "close": 3.453, "volume": 80254.0}, {"date": "2016-12-28", "close": 3.4629, "volume": 57757.0}, {"date": "2016-12-29", "close": 3.4629, "volume": 61570.0}, {"date": "2016-12-30", "close": 3.3442, "volume": 52268.0}, {"date": "2017-01-03", "close": 3.3739, "volume": 19110.0}, {"date": "2017-01-04", "close": 3.3244, "volume": 20778.0}, {"date": "2017-01-05", "close": 3.364, "volume": 7504.0}, {"date": "2017-01-06", "close": 3.364, "volume": 8882.0}, {"date": "2017-01-09", "close": 3.3145, "volume": 22249.0}, {"date": "2017-01-10", "close": 3.3541, "volume": 12487.0}, {"date": "2017-01-11", "close": 3.3343, "volume": 7410.0}, {"date": "2017-01-12", "close": 3.3244, "volume": 23291.0}, {"date": "2017-01-13", "close": 3.364, "volume": 8901.0}, {"date": "2017-01-17", "close": 3.4629, "volume": 9283.0}, {"date": "2017-01-18", "close": 3.5816, "volume": 26098.0}, {"date": "2017-01-19", "close": 3.7102, "volume": 35438.0}, {"date": "2017-01-20", "close": 3.8784, "volume": 67374.0}, {"date": "2017-01-23", "close": 3.8092, "volume": 39840.0}, {"date": "2017-01-24", "close": 3.8191, "volume": 5021.0}, {"date": "2017-01-25", "close": 4.0862, "volume": 66241.0}, {"date": "2017-01-26", "close": 4.1258, "volume": 31686.0}, {"date": "2017-01-27", "close": 4.1357, "volume": 27082.0}, {"date": "2017-01-30", "close": 3.8982, "volume": 24669.0}, {"date": "2017-01-31", "close": 3.8488, "volume": 34602.0}, {"date": "2017-02-01", "close": 3.9477, "volume": 28842.0}, {"date": "2017-02-02", "close": 3.9576, "volume": 10042.0}, {"date": "2017-02-03", "close": 3.9873, "volume": 21326.0}, {"date": "2017-02-06", "close": 3.9576, "volume": 14267.0}, {"date": "2017-02-07", "close": 3.9279, "volume": 14094.0}, {"date": "2017-02-08", "close": 3.9576, "volume": 34592.0}, {"date": "2017-02-09", "close": 3.9576, "volume": 12314.0}, {"date": "2017-02-10", "close": 4.1555, "volume": 22655.0}, {"date": "2017-02-13", "close": 4.1753, "volume": 26539.0}, {"date": "2017-02-14", "close": 4.1258, "volume": 17449.0}, {"date": "2017-02-15", "close": 4.0664, "volume": 20469.0}, {"date": "2017-02-16", "close": 4.0862, "volume": 35050.0}, {"date": "2017-02-17", "close": 4.0565, "volume": 7762.0}, {"date": "2017-02-21", "close": 4.0466, "volume": 2431.0}, {"date": "2017-02-22", "close": 4.0565, "volume": 69847.0}, {"date": "2017-02-23", "close": 4.1357, "volume": 45798.0}, {"date": "2017-02-24", "close": 4.1159, "volume": 33817.0}, {"date": "2017-02-27", "close": 4.2247, "volume": 28438.0}, {"date": "2017-02-28", "close": 4.3534, "volume": 56425.0}, {"date": "2017-03-01", "close": 4.3534, "volume": 27371.0}, {"date": "2017-03-02", "close": 4.3731, "volume": 18704.0}, {"date": "2017-03-03", "close": 4.6403, "volume": 98959.0}, {"date": "2017-03-06", "close": 4.4127, "volume": 75086.0}, {"date": "2017-03-07", "close": 4.2247, "volume": 89359.0}, {"date": "2017-03-08", "close": 4.0961, "volume": 34390.0}, {"date": "2017-03-09", "close": 4.0367, "volume": 18674.0}, {"date": "2017-03-10", "close": 4.0565, "volume": 50029.0}, {"date": "2017-03-13", "close": 4.0961, "volume": 42186.0}, {"date": "2017-03-14", "close": 4.0466, "volume": 53364.0}, {"date": "2017-03-15", "close": 4.1357, "volume": 26718.0}, {"date": "2017-03-16", "close": 4.106, "volume": 35082.0}, {"date": "2017-03-17", "close": 4.0961, "volume": 33315.0}, {"date": "2017-03-20", "close": 4.0763, "volume": 11379.0}, {"date": "2017-03-21", "close": 3.9675, "volume": 52552.0}, {"date": "2017-03-22", "close": 3.8389, "volume": 58273.0}, {"date": "2017-03-23", "close": 3.9081, "volume": 28707.0}, {"date": "2017-03-24", "close": 3.8587, "volume": 28333.0}, {"date": "2017-03-27", "close": 3.7894, "volume": 37811.0}, {"date": "2017-03-28", "close": 3.8389, "volume": 29924.0}, {"date": "2017-03-29", "close": 3.9873, "volume": 90522.0}, {"date": "2017-03-30", "close": 3.8883, "volume": 85988.0}, {"date": "2017-03-31", "close": 3.9477, "volume": 29848.0}, {"date": "2017-04-03", "close": 3.8686, "volume": 58782.0}, {"date": "2017-04-04", "close": 3.7806, "volume": 45097.0}, {"date": "2017-04-05", "close": 3.7014, "volume": 87156.0}, {"date": "2017-04-06", "close": 3.7993, "volume": 33299.0}, {"date": "2017-04-07", "close": 3.8191, "volume": 74026.0}, {"date": "2017-04-10", "close": 3.8389, "volume": 36244.0}, {"date": "2017-04-11", "close": 3.8191, "volume": 19688.0}, {"date": "2017-04-12", "close": 3.7102, "volume": 33985.0}, {"date": "2017-04-13", "close": 3.6707, "volume": 60338.0}, {"date": "2017-04-17", "close": 3.6905, "volume": 14799.0}, {"date": "2017-04-18", "close": 3.641, "volume": 26522.0}, {"date": "2017-04-19", "close": 3.5124, "volume": 44390.0}, {"date": "2017-04-20", "close": 3.4629, "volume": 29020.0}, {"date": "2017-04-21", "close": 3.4431, "volume": 11135.0}, {"date": "2017-04-24", "close": 3.4233, "volume": 32553.0}, {"date": "2017-04-25", "close": 3.4332, "volume": 33768.0}, {"date": "2017-04-26", "close": 3.4134, "volume": 21097.0}, {"date": "2017-04-27", "close": 3.4233, "volume": 25075.0}, {"date": "2017-04-28", "close": 3.3837, "volume": 17020.0}, {"date": "2017-05-01", "close": 3.2848, "volume": 57118.0}, {"date": "2017-05-02", "close": 3.3442, "volume": 24021.0}, {"date": "2017-05-03", "close": 3.3145, "volume": 15181.0}, {"date": "2017-05-04", "close": 3.1661, "volume": 78402.0}, {"date": "2017-05-05", "close": 3.0968, "volume": 70427.0}, {"date": "2017-05-08", "close": 3.1611, "volume": 13227.0}, {"date": "2017-05-09", "close": 3.1042, "volume": 31217.0}, {"date": "2017-05-10", "close": 3.2155, "volume": 31718.0}, {"date": "2017-05-11", "close": 3.1265, "volume": 22547.0}, {"date": "2017-05-12", "close": 3.0968, "volume": 69165.0}, {"date": "2017-05-15", "close": 3.1463, "volume": 70027.0}, {"date": "2017-05-16", "close": 3.1364, "volume": 72027.0}, {"date": "2017-05-17", "close": 3.077, "volume": 71027.0}, {"date": "2017-05-18", "close": 3.0671, "volume": 101554.0}, {"date": "2017-05-19", "close": 3.1067, "volume": 32745.0}, {"date": "2017-05-22", "close": 3.1562, "volume": 33228.0}, {"date": "2017-05-23", "close": 3.1067, "volume": 41146.0}, {"date": "2017-05-24", "close": 3.0177, "volume": 30167.0}, {"date": "2017-05-25", "close": 3.364, "volume": 184313.0}, {"date": "2017-05-26", "close": 3.265, "volume": 56390.0}, {"date": "2017-05-30", "close": 3.1958, "volume": 89803.0}, {"date": "2017-05-31", "close": 3.2551, "volume": 70528.0}, {"date": "2017-06-01", "close": 3.2254, "volume": 98263.0}, {"date": "2017-06-02", "close": 3.1661, "volume": 39605.0}, {"date": "2017-06-05", "close": 3.176, "volume": 130576.0}, {"date": "2017-06-06", "close": 3.1859, "volume": 36886.0}, {"date": "2017-06-07", "close": 3.0968, "volume": 53775.0}, {"date": "2017-06-08", "close": 3.0869, "volume": 51177.0}, {"date": "2017-06-09", "close": 3.077, "volume": 61992.0}, {"date": "2017-06-12", "close": 3.1859, "volume": 140986.0}, {"date": "2017-06-13", "close": 3.1265, "volume": 91946.0}, {"date": "2017-06-14", "close": 3.0968, "volume": 124777.0}, {"date": "2017-06-15", "close": 2.988, "volume": 78763.0}, {"date": "2017-06-16", "close": 3.0375, "volume": 75642.0}, {"date": "2017-06-19", "close": 2.9979, "volume": 82276.0}, {"date": "2017-06-20", "close": 2.9979, "volume": 61803.0}, {"date": "2017-06-21", "close": 3.0177, "volume": 17199.0}, {"date": "2017-06-22", "close": 3.1166, "volume": 57140.0}, {"date": "2017-06-23", "close": 3.2353, "volume": 73059.0}, {"date": "2017-06-26", "close": 3.3541, "volume": 121310.0}, {"date": "2017-06-27", "close": 3.3343, "volume": 66540.0}, {"date": "2017-06-28", "close": 3.2749, "volume": 52445.0}, {"date": "2017-06-29", "close": 3.2848, "volume": 76512.0}, {"date": "2017-06-30", "close": 3.2155, "volume": 97832.0}, {"date": "2017-07-03", "close": 3.2353, "volume": 62189.0}, {"date": "2017-07-05", "close": 3.2749, "volume": 36856.0}, {"date": "2017-07-06", "close": 3.2155, "volume": 33263.0}, {"date": "2017-07-07", "close": 3.1364, "volume": 56149.0}, {"date": "2017-07-10", "close": 3.1463, "volume": 28642.0}, {"date": "2017-07-11", "close": 3.0968, "volume": 25580.0}, {"date": "2017-07-12", "close": 3.1463, "volume": 77681.0}, {"date": "2017-07-13", "close": 3.2254, "volume": 156973.0}, {"date": "2017-07-14", "close": 3.2155, "volume": 54681.0}, {"date": "2017-07-17", "close": 3.2254, "volume": 84434.0}, {"date": "2017-07-18", "close": 3.2057, "volume": 48005.0}, {"date": "2017-07-19", "close": 3.2155, "volume": 58169.0}, {"date": "2017-07-20", "close": 3.1661, "volume": 76573.0}, {"date": "2017-07-21", "close": 3.0671, "volume": 273592.0}, {"date": "2017-07-24", "close": 3.0671, "volume": 80570.0}, {"date": "2017-07-25", "close": 3.0078, "volume": 69488.0}, {"date": "2017-07-26", "close": 2.9088, "volume": 181127.0}, {"date": "2017-07-27", "close": 2.9583, "volume": 125522.0}, {"date": "2017-07-28", "close": 2.9583, "volume": 42557.0}, {"date": "2017-07-31", "close": 2.9682, "volume": 73146.0}, {"date": "2017-08-01", "close": 2.9682, "volume": 35619.0}, {"date": "2017-08-02", "close": 2.9484, "volume": 53508.0}, {"date": "2017-08-03", "close": 2.9187, "volume": 40286.0}, {"date": "2017-08-04", "close": 2.988, "volume": 60619.0}, {"date": "2017-08-07", "close": 2.9682, "volume": 77809.0}, {"date": "2017-08-08", "close": 2.9682, "volume": 111238.0}, {"date": "2017-08-09", "close": 2.9385, "volume": 75764.0}, {"date": "2017-08-10", "close": 2.9682, "volume": 113852.0}, {"date": "2017-08-11", "close": 2.9959, "volume": 37706.0}, {"date": "2017-08-14", "close": 2.9979, "volume": 91426.0}, {"date": "2017-08-15", "close": 3.0177, "volume": 52040.0}, {"date": "2017-08-16", "close": 2.9929, "volume": 60926.0}, {"date": "2017-08-17", "close": 2.9781, "volume": 48301.0}, {"date": "2017-08-18", "close": 3.0473, "volume": 38586.0}, {"date": "2017-08-21", "close": 2.9583, "volume": 51070.0}, {"date": "2017-08-22", "close": 2.988, "volume": 29897.0}, {"date": "2017-08-23", "close": 3.1364, "volume": 96066.0}, {"date": "2017-08-24", "close": 3.1661, "volume": 233028.0}, {"date": "2017-08-25", "close": 3.2749, "volume": 99733.0}, {"date": "2017-08-28", "close": 3.2353, "volume": 82256.0}, {"date": "2017-08-29", "close": 3.1661, "volume": 44361.0}, {"date": "2017-08-30", "close": 3.1463, "volume": 56829.0}, {"date": "2017-08-31", "close": 3.1859, "volume": 47133.0}, {"date": "2017-09-01", "close": 3.1859, "volume": 44251.0}, {"date": "2017-09-05", "close": 2.9979, "volume": 86355.0}, {"date": "2017-09-06", "close": 3.0572, "volume": 51548.0}, {"date": "2017-09-07", "close": 3.1413, "volume": 60641.0}, {"date": "2017-09-08", "close": 3.0968, "volume": 23830.0}, {"date": "2017-09-11", "close": 3.0968, "volume": 11700.0}, {"date": "2017-09-12", "close": 3.1265, "volume": 43825.0}, {"date": "2017-09-13", "close": 3.2551, "volume": 453781.0}, {"date": "2017-09-14", "close": 3.265, "volume": 123018.0}, {"date": "2017-09-15", "close": 3.2551, "volume": 51694.0}, {"date": "2017-09-18", "close": 3.2947, "volume": 104692.0}, {"date": "2017-09-19", "close": 3.3046, "volume": 254941.0}, {"date": "2017-09-20", "close": 3.2848, "volume": 97785.0}, {"date": "2017-09-21", "close": 3.1661, "volume": 41997.0}, {"date": "2017-09-22", "close": 3.2749, "volume": 34058.0}, {"date": "2017-09-25", "close": 3.2155, "volume": 25014.0}, {"date": "2017-09-26", "close": 3.265, "volume": 25191.0}, {"date": "2017-09-27", "close": 3.2848, "volume": 16455.0}, {"date": "2017-09-28", "close": 3.2848, "volume": 21896.0}, {"date": "2017-09-29", "close": 3.2749, "volume": 24753.0}, {"date": "2017-10-02", "close": 3.2551, "volume": 61070.0}, {"date": "2017-10-03", "close": 3.3145, "volume": 29660.0}, {"date": "2017-10-04", "close": 3.453, "volume": 44357.0}, {"date": "2017-10-05", "close": 3.4035, "volume": 30929.0}, {"date": "2017-10-06", "close": 3.4431, "volume": 28291.0}, {"date": "2017-10-09", "close": 3.3936, "volume": 13200.0}, {"date": "2017-10-10", "close": 3.3739, "volume": 48791.0}, {"date": "2017-10-11", "close": 3.3936, "volume": 16217.0}, {"date": "2017-10-12", "close": 3.6806, "volume": 111608.0}, {"date": "2017-10-13", "close": 3.6212, "volume": 96965.0}, {"date": "2017-10-16", "close": 3.6509, "volume": 46918.0}, {"date": "2017-10-17", "close": 3.6311, "volume": 59814.0}, {"date": "2017-10-18", "close": 3.5816, "volume": 111234.0}, {"date": "2017-10-19", "close": 3.6311, "volume": 198275.0}, {"date": "2017-10-20", "close": 3.6113, "volume": 15581.0}, {"date": "2017-10-23", "close": 3.4332, "volume": 73524.0}, {"date": "2017-10-24", "close": 3.4876, "volume": 27777.0}, {"date": "2017-10-25", "close": 3.4629, "volume": 58344.0}, {"date": "2017-10-26", "close": 3.4728, "volume": 17050.0}, {"date": "2017-10-27", "close": 3.453, "volume": 120795.0}, {"date": "2017-10-30", "close": 3.4926, "volume": 57620.0}, {"date": "2017-10-31", "close": 3.4926, "volume": 66865.0}, {"date": "2017-11-01", "close": 3.5124, "volume": 17829.0}, {"date": "2017-11-02", "close": 3.5618, "volume": 14515.0}, {"date": "2017-11-03", "close": 3.4926, "volume": 71000.0}, {"date": "2017-11-06", "close": 3.4926, "volume": 21930.0}, {"date": "2017-11-07", "close": 3.5915, "volume": 32028.0}, {"date": "2017-11-08", "close": 3.5124, "volume": 25739.0}, {"date": "2017-11-09", "close": 3.5519, "volume": 25883.0}, {"date": "2017-11-10", "close": 3.542, "volume": 47573.0}, {"date": "2017-11-13", "close": 3.4134, "volume": 141297.0}, {"date": "2017-11-14", "close": 3.4728, "volume": 49796.0}, {"date": "2017-11-15", "close": 3.4134, "volume": 36527.0}, {"date": "2017-11-16", "close": 3.4629, "volume": 87315.0}, {"date": "2017-11-17", "close": 3.7102, "volume": 72479.0}, {"date": "2017-11-20", "close": 3.7894, "volume": 120768.0}, {"date": "2017-11-21", "close": 3.6707, "volume": 103272.0}, {"date": "2017-11-22", "close": 4.0269, "volume": 408739.0}, {"date": "2017-11-24", "close": 4.0367, "volume": 35782.0}, {"date": "2017-11-27", "close": 3.9774, "volume": 86419.0}, {"date": "2017-11-28", "close": 3.8686, "volume": 100784.0}, {"date": "2017-11-29", "close": 3.918, "volume": 126329.0}, {"date": "2017-11-30", "close": 3.9279, "volume": 48667.0}, {"date": "2017-12-01", "close": 3.9576, "volume": 173793.0}, {"date": "2017-12-04", "close": 3.9378, "volume": 70943.0}, {"date": "2017-12-05", "close": 3.9378, "volume": 113388.0}, {"date": "2017-12-06", "close": 3.7795, "volume": 143576.0}, {"date": "2017-12-07", "close": 3.8784, "volume": 45753.0}, {"date": "2017-12-08", "close": 3.9576, "volume": 47082.0}, {"date": "2017-12-11", "close": 3.9873, "volume": 65823.0}, {"date": "2017-12-12", "close": 3.9972, "volume": 191885.0}, {"date": "2017-12-13", "close": 3.9774, "volume": 22435.0}, {"date": "2017-12-14", "close": 3.9081, "volume": 33378.0}, {"date": "2017-12-15", "close": 3.918, "volume": 45735.0}, {"date": "2017-12-18", "close": 3.9873, "volume": 66436.0}, {"date": "2017-12-19", "close": 3.9873, "volume": 148819.0}, {"date": "2017-12-20", "close": 4.017, "volume": 63350.0}, {"date": "2017-12-21", "close": 3.9873, "volume": 50654.0}, {"date": "2017-12-22", "close": 4.0466, "volume": 26626.0}, {"date": "2017-12-26", "close": 4.0071, "volume": 55805.0}, {"date": "2017-12-27", "close": 4.1654, "volume": 63769.0}, {"date": "2017-12-28", "close": 4.3336, "volume": 58220.0}, {"date": "2017-12-29", "close": 4.3138, "volume": 43604.0}, {"date": "2018-01-02", "close": 4.294, "volume": 25509.0}, {"date": "2018-01-03", "close": 4.3633, "volume": 46045.0}, {"date": "2018-01-04", "close": 4.4028, "volume": 36683.0}, {"date": "2018-01-05", "close": 4.5018, "volume": 40454.0}, {"date": "2018-01-08", "close": 4.5117, "volume": 38307.0}, {"date": "2018-01-09", "close": 4.5117, "volume": 58645.0}, {"date": "2018-01-10", "close": 4.3237, "volume": 27474.0}, {"date": "2018-01-11", "close": 4.4127, "volume": 373952.0}, {"date": "2018-01-12", "close": 4.4028, "volume": 58532.0}, {"date": "2018-01-16", "close": 4.3237, "volume": 67840.0}, {"date": "2018-01-17", "close": 4.1951, "volume": 64481.0}, {"date": "2018-01-18", "close": 4.0566, "volume": 60892.0}, {"date": "2018-01-19", "close": 4.0664, "volume": 11350.0}, {"date": "2018-01-22", "close": 4.1456, "volume": 33716.0}, {"date": "2018-01-23", "close": 4.1753, "volume": 22462.0}, {"date": "2018-01-24", "close": 4.2148, "volume": 34644.0}, {"date": "2018-01-25", "close": 4.2742, "volume": 25867.0}, {"date": "2018-01-26", "close": 4.1951, "volume": 22840.0}, {"date": "2018-01-29", "close": 4.1654, "volume": 28725.0}, {"date": "2018-01-30", "close": 4.2049, "volume": 63366.0}, {"date": "2018-01-31", "close": 4.3039, "volume": 68537.0}, {"date": "2018-02-01", "close": 4.4325, "volume": 127514.0}, {"date": "2018-02-02", "close": 4.3534, "volume": 39112.0}, {"date": "2018-02-05", "close": 4.0961, "volume": 74863.0}, {"date": "2018-02-06", "close": 4.1258, "volume": 19460.0}, {"date": "2018-02-07", "close": 4.1852, "volume": 47529.0}, {"date": "2018-02-08", "close": 4.1654, "volume": 57783.0}, {"date": "2018-02-09", "close": 4.2445, "volume": 84600.0}, {"date": "2018-02-12", "close": 4.3929, "volume": 90375.0}, {"date": "2018-02-13", "close": 4.4968, "volume": 377177.0}, {"date": "2018-02-14", "close": 4.4325, "volume": 645577.0}, {"date": "2018-02-15", "close": 4.4523, "volume": 48719.0}, {"date": "2018-02-16", "close": 4.4523, "volume": 50111.0}, {"date": "2018-02-20", "close": 4.383, "volume": 377554.0}, {"date": "2018-02-21", "close": 4.3929, "volume": 22526.0}, {"date": "2018-02-22", "close": 4.3237, "volume": 58081.0}, {"date": "2018-02-23", "close": 4.3731, "volume": 37801.0}, {"date": "2018-02-26", "close": 4.3336, "volume": 42378.0}, {"date": "2018-02-27", "close": 4.3929, "volume": 42858.0}, {"date": "2018-02-28", "close": 4.1753, "volume": 54743.0}, {"date": "2018-03-01", "close": 4.3237, "volume": 31983.0}, {"date": "2018-03-02", "close": 4.2643, "volume": 46127.0}, {"date": "2018-03-05", "close": 4.2643, "volume": 18859.0}, {"date": "2018-03-06", "close": 4.2643, "volume": 13015.0}, {"date": "2018-03-07", "close": 4.3039, "volume": 10238.0}, {"date": "2018-03-08", "close": 4.2049, "volume": 12774.0}, {"date": "2018-03-09", "close": 4.2049, "volume": 9685.0}, {"date": "2018-03-12", "close": 4.1753, "volume": 24093.0}, {"date": "2018-03-13", "close": 4.2049, "volume": 48156.0}, {"date": "2018-03-14", "close": 4.1555, "volume": 25711.0}, {"date": "2018-03-15", "close": 4.1753, "volume": 27523.0}, {"date": "2018-03-16", "close": 4.1654, "volume": 13225.0}, {"date": "2018-03-19", "close": 4.0763, "volume": 22994.0}, {"date": "2018-03-20", "close": 4.0763, "volume": 59503.0}, {"date": "2018-03-21", "close": 4.017, "volume": 159556.0}, {"date": "2018-03-22", "close": 3.9774, "volume": 11939.0}, {"date": "2018-03-23", "close": 3.8488, "volume": 81293.0}, {"date": "2018-03-26", "close": 3.9576, "volume": 37885.0}, {"date": "2018-03-27", "close": 3.9576, "volume": 30883.0}, {"date": "2018-03-28", "close": 3.8982, "volume": 30592.0}, {"date": "2018-03-29", "close": 3.9873, "volume": 33362.0}, {"date": "2018-04-02", "close": 3.9081, "volume": 96469.0}, {"date": "2018-04-03", "close": 3.9081, "volume": 28446.0}, {"date": "2018-04-04", "close": 3.829, "volume": 45057.0}, {"date": "2018-04-05", "close": 3.9576, "volume": 43717.0}, {"date": "2018-04-06", "close": 3.9081, "volume": 37855.0}, {"date": "2018-04-09", "close": 3.9081, "volume": 22450.0}, {"date": "2018-04-10", "close": 3.9675, "volume": 45970.0}, {"date": "2018-04-11", "close": 4.0565, "volume": 44412.0}, {"date": "2018-04-12", "close": 4.017, "volume": 19939.0}, {"date": "2018-04-13", "close": 3.9972, "volume": 6652.0}, {"date": "2018-04-16", "close": 3.9873, "volume": 83280.0}, {"date": "2018-04-17", "close": 3.9873, "volume": 45321.0}, {"date": "2018-04-18", "close": 3.9774, "volume": 85456.0}, {"date": "2018-04-19", "close": 3.9774, "volume": 78527.0}, {"date": "2018-04-20", "close": 4.0565, "volume": 41742.0}, {"date": "2018-04-23", "close": 4.0071, "volume": 14120.0}, {"date": "2018-04-24", "close": 4.106, "volume": 35818.0}, {"date": "2018-04-25", "close": 4.0961, "volume": 20628.0}, {"date": "2018-04-26", "close": 4.1456, "volume": 47637.0}, {"date": "2018-04-27", "close": 4.1555, "volume": 10425.0}, {"date": "2018-04-30", "close": 4.1654, "volume": 23270.0}, {"date": "2018-05-01", "close": 4.0664, "volume": 42630.0}, {"date": "2018-05-02", "close": 4.0763, "volume": 23938.0}, {"date": "2018-05-03", "close": 4.017, "volume": 18136.0}, {"date": "2018-05-04", "close": 4.0367, "volume": 21338.0}, {"date": "2018-05-07", "close": 4.0862, "volume": 25729.0}, {"date": "2018-05-08", "close": 4.1555, "volume": 7999.0}, {"date": "2018-05-09", "close": 4.1258, "volume": 19948.0}, {"date": "2018-05-10", "close": 4.0664, "volume": 27975.0}, {"date": "2018-05-11", "close": 4.106, "volume": 11689.0}, {"date": "2018-05-14", "close": 4.1852, "volume": 27304.0}, {"date": "2018-05-15", "close": 4.1654, "volume": 13615.0}, {"date": "2018-05-16", "close": 4.111, "volume": 17794.0}, {"date": "2018-05-17", "close": 4.0961, "volume": 8371.0}, {"date": "2018-05-18", "close": 4.0474, "volume": 39672.0}, {"date": "2018-05-21", "close": 4.0516, "volume": 15739.0}, {"date": "2018-05-22", "close": 4.0071, "volume": 40065.0}, {"date": "2018-05-23", "close": 4.017, "volume": 22994.0}, {"date": "2018-05-24", "close": 3.9675, "volume": 180027.0}, {"date": "2018-05-25", "close": 3.9675, "volume": 100603.0}, {"date": "2018-05-29", "close": 3.9576, "volume": 25502.0}, {"date": "2018-05-30", "close": 4.0367, "volume": 56980.0}, {"date": "2018-05-31", "close": 3.9279, "volume": 46492.0}, {"date": "2018-06-01", "close": 4.0071, "volume": 58010.0}, {"date": "2018-06-04", "close": 3.9675, "volume": 54736.0}, {"date": "2018-06-05", "close": 3.9477, "volume": 46293.0}, {"date": "2018-06-06", "close": 3.9477, "volume": 25959.0}, {"date": "2018-06-07", "close": 3.9378, "volume": 62325.0}, {"date": "2018-06-08", "close": 3.8686, "volume": 35305.0}, {"date": "2018-06-11", "close": 3.8883, "volume": 57545.0}, {"date": "2018-06-12", "close": 3.9081, "volume": 37213.0}, {"date": "2018-06-13", "close": 3.8092, "volume": 19154.0}, {"date": "2018-06-14", "close": 3.8092, "volume": 16720.0}, {"date": "2018-06-15", "close": 3.7498, "volume": 28717.0}, {"date": "2018-06-18", "close": 3.7399, "volume": 29260.0}, {"date": "2018-06-19", "close": 3.7498, "volume": 42417.0}, {"date": "2018-06-20", "close": 3.829, "volume": 15985.0}, {"date": "2018-06-21", "close": 3.7696, "volume": 19881.0}, {"date": "2018-06-22", "close": 3.8883, "volume": 17506.0}, {"date": "2018-06-25", "close": 3.7993, "volume": 20802.0}, {"date": "2018-06-26", "close": 3.7795, "volume": 25916.0}, {"date": "2018-06-27", "close": 3.7795, "volume": 35141.0}, {"date": "2018-06-28", "close": 3.7993, "volume": 42388.0}, {"date": "2018-06-29", "close": 3.9279, "volume": 39998.0}, {"date": "2018-07-02", "close": 3.8784, "volume": 18209.0}, {"date": "2018-07-03", "close": 3.9378, "volume": 9095.0}, {"date": "2018-07-05", "close": 3.9774, "volume": 34654.0}, {"date": "2018-07-06", "close": 3.9675, "volume": 80615.0}, {"date": "2018-07-09", "close": 3.9972, "volume": 245323.0}, {"date": "2018-07-10", "close": 3.8389, "volume": 15201.0}, {"date": "2018-07-11", "close": 3.7498, "volume": 27678.0}, {"date": "2018-07-12", "close": 3.7894, "volume": 13086.0}, {"date": "2018-07-13", "close": 3.735, "volume": 11997.0}, {"date": "2018-07-16", "close": 3.7399, "volume": 12041.0}, {"date": "2018-07-17", "close": 3.6608, "volume": 30108.0}, {"date": "2018-07-18", "close": 3.6806, "volume": 18951.0}, {"date": "2018-07-19", "close": 3.7102, "volume": 3832.0}, {"date": "2018-07-20", "close": 3.7399, "volume": 15557.0}, {"date": "2018-07-23", "close": 3.6806, "volume": 19209.0}, {"date": "2018-07-24", "close": 3.6608, "volume": 43208.0}, {"date": "2018-07-25", "close": 3.5816, "volume": 39074.0}, {"date": "2018-07-26", "close": 3.6608, "volume": 9086.0}, {"date": "2018-07-27", "close": 3.6509, "volume": 7449.0}, {"date": "2018-07-30", "close": 3.7004, "volume": 12263.0}, {"date": "2018-07-31", "close": 3.7201, "volume": 9741.0}, {"date": "2018-08-01", "close": 3.7522, "volume": 19469.0}, {"date": "2018-08-02", "close": 3.6014, "volume": 18304.0}, {"date": "2018-08-03", "close": 3.6311, "volume": 12750.0}, {"date": "2018-08-06", "close": 3.6113, "volume": 32920.0}, {"date": "2018-08-07", "close": 3.5618, "volume": 44235.0}, {"date": "2018-08-08", "close": 3.6014, "volume": 21603.0}, {"date": "2018-08-09", "close": 3.5717, "volume": 23866.0}, {"date": "2018-08-10", "close": 3.5618, "volume": 17751.0}, {"date": "2018-08-13", "close": 3.4708, "volume": 77091.0}, {"date": "2018-08-14", "close": 3.5915, "volume": 20104.0}, {"date": "2018-08-15", "close": 3.5371, "volume": 21732.0}, {"date": "2018-08-16", "close": 3.5464, "volume": 7166.0}, {"date": "2018-08-17", "close": 3.5618, "volume": 3408.0}, {"date": "2018-08-20", "close": 3.4629, "volume": 20983.0}, {"date": "2018-08-21", "close": 3.5322, "volume": 18030.0}, {"date": "2018-08-22", "close": 3.5124, "volume": 17671.0}, {"date": "2018-08-23", "close": 3.5519, "volume": 187099.0}, {"date": "2018-08-24", "close": 3.4431, "volume": 142808.0}, {"date": "2018-08-27", "close": 3.4134, "volume": 151577.0}, {"date": "2018-08-28", "close": 3.6905, "volume": 79490.0}, {"date": "2018-08-29", "close": 3.6014, "volume": 27382.0}, {"date": "2018-08-30", "close": 3.5371, "volume": 55623.0}, {"date": "2018-08-31", "close": 3.5124, "volume": 68170.0}, {"date": "2018-09-04", "close": 3.5915, "volume": 26257.0}, {"date": "2018-09-05", "close": 3.6806, "volume": 20202.0}, {"date": "2018-09-06", "close": 3.6113, "volume": 19927.0}, {"date": "2018-09-07", "close": 3.5124, "volume": 51967.0}, {"date": "2018-09-10", "close": 3.6113, "volume": 17670.0}, {"date": "2018-09-11", "close": 3.542, "volume": 67480.0}, {"date": "2018-09-12", "close": 3.5618, "volume": 22257.0}, {"date": "2018-09-13", "close": 3.5816, "volume": 21155.0}, {"date": "2018-09-14", "close": 3.6311, "volume": 27289.0}, {"date": "2018-09-17", "close": 3.5618, "volume": 35324.0}, {"date": "2018-09-18", "close": 3.5519, "volume": 22923.0}, {"date": "2018-09-19", "close": 3.6014, "volume": 13803.0}, {"date": "2018-09-20", "close": 3.5915, "volume": 22813.0}, {"date": "2018-09-21", "close": 3.5618, "volume": 22702.0}, {"date": "2018-09-24", "close": 3.5223, "volume": 11940.0}, {"date": "2018-09-25", "close": 3.5124, "volume": 22808.0}, {"date": "2018-09-26", "close": 3.5025, "volume": 48158.0}, {"date": "2018-09-27", "close": 3.4332, "volume": 53008.0}, {"date": "2018-09-28", "close": 3.5223, "volume": 11448.0}, {"date": "2018-10-01", "close": 3.5618, "volume": 23286.0}, {"date": "2018-10-02", "close": 3.4431, "volume": 38860.0}, {"date": "2018-10-03", "close": 3.5124, "volume": 11344.0}, {"date": "2018-10-04", "close": 3.542, "volume": 7291.0}, {"date": "2018-10-05", "close": 3.4035, "volume": 27990.0}, {"date": "2018-10-08", "close": 3.3739, "volume": 214954.0}, {"date": "2018-10-09", "close": 3.364, "volume": 14271.0}, {"date": "2018-10-10", "close": 3.3442, "volume": 15768.0}, {"date": "2018-10-11", "close": 3.4134, "volume": 75907.0}, {"date": "2018-10-12", "close": 3.4134, "volume": 795400.0}, {"date": "2018-10-15", "close": 3.4233, "volume": 110568.0}, {"date": "2018-10-16", "close": 3.3837, "volume": 52934.0}, {"date": "2018-10-17", "close": 3.4629, "volume": 68783.0}, {"date": "2018-10-18", "close": 3.4728, "volume": 56822.0}, {"date": "2018-10-19", "close": 3.453, "volume": 54945.0}, {"date": "2018-10-22", "close": 3.4926, "volume": 63061.0}, {"date": "2018-10-23", "close": 3.3936, "volume": 28841.0}, {"date": "2018-10-24", "close": 3.3837, "volume": 78651.0}, {"date": "2018-10-25", "close": 3.4332, "volume": 88594.0}, {"date": "2018-10-26", "close": 3.3343, "volume": 40568.0}, {"date": "2018-10-29", "close": 3.3442, "volume": 83100.0}, {"date": "2018-10-30", "close": 3.2254, "volume": 74322.0}, {"date": "2018-10-31", "close": 3.3442, "volume": 90240.0}, {"date": "2018-11-01", "close": 3.542, "volume": 83086.0}, {"date": "2018-11-02", "close": 3.3837, "volume": 67839.0}, {"date": "2018-11-05", "close": 3.3739, "volume": 41093.0}, {"date": "2018-11-06", "close": 3.3343, "volume": 58545.0}, {"date": "2018-11-07", "close": 3.4134, "volume": 45218.0}, {"date": "2018-11-08", "close": 3.4233, "volume": 38140.0}, {"date": "2018-11-09", "close": 3.3739, "volume": 33374.0}, {"date": "2018-11-12", "close": 3.4728, "volume": 88799.0}, {"date": "2018-11-13", "close": 3.4332, "volume": 74033.0}, {"date": "2018-11-14", "close": 3.4332, "volume": 61223.0}, {"date": "2018-11-15", "close": 3.3936, "volume": 34744.0}, {"date": "2018-11-16", "close": 3.4332, "volume": 13687.0}, {"date": "2018-11-19", "close": 3.3442, "volume": 35675.0}, {"date": "2018-11-20", "close": 3.2057, "volume": 57809.0}, {"date": "2018-11-21", "close": 3.2848, "volume": 33926.0}, {"date": "2018-11-23", "close": 3.4827, "volume": 98036.0}, {"date": "2018-11-26", "close": 3.6113, "volume": 266601.0}, {"date": "2018-11-27", "close": 3.5618, "volume": 34254.0}, {"date": "2018-11-28", "close": 3.5223, "volume": 60215.0}, {"date": "2018-11-29", "close": 3.542, "volume": 70177.0}, {"date": "2018-11-30", "close": 3.4629, "volume": 49264.0}, {"date": "2018-12-03", "close": 3.4926, "volume": 65307.0}, {"date": "2018-12-04", "close": 3.4035, "volume": 60246.0}, {"date": "2018-12-06", "close": 3.2947, "volume": 89010.0}, {"date": "2018-12-07", "close": 3.2848, "volume": 82876.0}, {"date": "2018-12-10", "close": 3.2848, "volume": 49730.0}, {"date": "2018-12-11", "close": 3.3145, "volume": 27068.0}, {"date": "2018-12-12", "close": 3.3145, "volume": 17865.0}, {"date": "2018-12-13", "close": 3.265, "volume": 50478.0}, {"date": "2018-12-14", "close": 3.1859, "volume": 61960.0}, {"date": "2018-12-17", "close": 3.077, "volume": 61541.0}, {"date": "2018-12-18", "close": 2.9385, "volume": 54379.0}, {"date": "2018-12-19", "close": 2.9385, "volume": 198757.0}, {"date": "2018-12-20", "close": 2.8495, "volume": 87480.0}, {"date": "2018-12-21", "close": 2.7703, "volume": 96794.0}, {"date": "2018-12-24", "close": 2.7307, "volume": 46995.0}, {"date": "2018-12-26", "close": 2.9484, "volume": 25722.0}, {"date": "2018-12-27", "close": 2.7605, "volume": 34724.0}, {"date": "2018-12-28", "close": 2.7802, "volume": 117417.0}, {"date": "2018-12-31", "close": 2.7307, "volume": 104404.0}, {"date": "2019-01-02", "close": 2.8297, "volume": 112533.0}, {"date": "2019-01-03", "close": 2.7604, "volume": 38523.0}, {"date": "2019-01-04", "close": 2.8693, "volume": 44843.0}, {"date": "2019-01-07", "close": 2.9484, "volume": 32082.0}, {"date": "2019-01-08", "close": 3.0078, "volume": 28870.0}, {"date": "2019-01-09", "close": 2.9979, "volume": 17995.0}, {"date": "2019-01-10", "close": 2.9682, "volume": 19861.0}, {"date": "2019-01-11", "close": 2.9583, "volume": 58451.0}, {"date": "2019-01-14", "close": 2.9187, "volume": 32150.0}, {"date": "2019-01-15", "close": 2.9534, "volume": 19157.0}, {"date": "2019-01-16", "close": 2.9781, "volume": 29336.0}, {"date": "2019-01-17", "close": 3.1067, "volume": 135952.0}, {"date": "2019-01-18", "close": 3.176, "volume": 52353.0}, {"date": "2019-01-22", "close": 2.9682, "volume": 105778.0}, {"date": "2019-01-23", "close": 2.8693, "volume": 56614.0}, {"date": "2019-01-24", "close": 3.0177, "volume": 21979.0}, {"date": "2019-01-25", "close": 3.0177, "volume": 15545.0}, {"date": "2019-01-28", "close": 3.0276, "volume": 1715.0}, {"date": "2019-01-29", "close": 3.0869, "volume": 55009.0}, {"date": "2019-01-30", "close": 3.0968, "volume": 34424.0}, {"date": "2019-01-31", "close": 3.3046, "volume": 176828.0}, {"date": "2019-02-01", "close": 3.364, "volume": 58523.0}, {"date": "2019-02-04", "close": 3.3541, "volume": 16053.0}, {"date": "2019-02-05", "close": 3.3343, "volume": 34860.0}, {"date": "2019-02-06", "close": 3.2551, "volume": 26953.0}, {"date": "2019-02-07", "close": 3.1166, "volume": 51577.0}, {"date": "2019-02-08", "close": 3.0771, "volume": 15215.0}, {"date": "2019-02-11", "close": 3.1364, "volume": 26999.0}, {"date": "2019-02-12", "close": 3.2848, "volume": 25371.0}, {"date": "2019-02-13", "close": 3.2254, "volume": 27869.0}, {"date": "2019-02-14", "close": 3.2254, "volume": 43520.0}, {"date": "2019-02-15", "close": 3.2848, "volume": 79566.0}, {"date": "2019-02-19", "close": 3.4134, "volume": 61898.0}, {"date": "2019-02-20", "close": 3.4035, "volume": 76406.0}, {"date": "2019-02-21", "close": 3.265, "volume": 280288.0}, {"date": "2019-02-22", "close": 3.2749, "volume": 39490.0}, {"date": "2019-02-25", "close": 3.3244, "volume": 26261.0}, {"date": "2019-02-26", "close": 3.3244, "volume": 58462.0}, {"date": "2019-02-27", "close": 3.2848, "volume": 9296.0}, {"date": "2019-02-28", "close": 3.2057, "volume": 101269.0}, {"date": "2019-03-01", "close": 3.2155, "volume": 21551.0}, {"date": "2019-03-04", "close": 3.2452, "volume": 25937.0}, {"date": "2019-03-05", "close": 3.2155, "volume": 37662.0}, {"date": "2019-03-06", "close": 3.1067, "volume": 524302.0}, {"date": "2019-03-07", "close": 3.0276, "volume": 43094.0}, {"date": "2019-03-08", "close": 3.0375, "volume": 25245.0}, {"date": "2019-03-11", "close": 3.0572, "volume": 31900.0}, {"date": "2019-03-12", "close": 3.0968, "volume": 20459.0}, {"date": "2019-03-13", "close": 3.0276, "volume": 38315.0}, {"date": "2019-03-14", "close": 3.0177, "volume": 24096.0}, {"date": "2019-03-15", "close": 3.0276, "volume": 15932.0}, {"date": "2019-03-18", "close": 3.0671, "volume": 49981.0}, {"date": "2019-03-19", "close": 3.364, "volume": 557505.0}, {"date": "2019-03-20", "close": 3.4332, "volume": 41241.0}, {"date": "2019-03-21", "close": 3.4035, "volume": 61616.0}, {"date": "2019-03-22", "close": 3.453, "volume": 78919.0}, {"date": "2019-03-25", "close": 3.4827, "volume": 66155.0}, {"date": "2019-03-26", "close": 3.4728, "volume": 53878.0}, {"date": "2019-03-27", "close": 3.5124, "volume": 39818.0}, {"date": "2019-03-28", "close": 3.4827, "volume": 29062.0}, {"date": "2019-03-29", "close": 3.4629, "volume": 32138.0}, {"date": "2019-04-01", "close": 3.4629, "volume": 44358.0}, {"date": "2019-04-02", "close": 3.4629, "volume": 53051.0}, {"date": "2019-04-03", "close": 3.4629, "volume": 32185.0}, {"date": "2019-04-04", "close": 3.4728, "volume": 78518.0}, {"date": "2019-04-05", "close": 3.4728, "volume": 51765.0}, {"date": "2019-04-08", "close": 3.4431, "volume": 214501.0}, {"date": "2019-04-09", "close": 3.4035, "volume": 35948.0}, {"date": "2019-04-10", "close": 3.4233, "volume": 34144.0}, {"date": "2019-04-11", "close": 3.4134, "volume": 33960.0}, {"date": "2019-04-12", "close": 3.3541, "volume": 21757.0}, {"date": "2019-04-15", "close": 3.4035, "volume": 28579.0}, {"date": "2019-04-16", "close": 3.453, "volume": 50200.0}, {"date": "2019-04-17", "close": 3.4629, "volume": 17256.0}, {"date": "2019-04-18", "close": 3.4332, "volume": 10021.0}, {"date": "2019-04-22", "close": 3.5124, "volume": 190959.0}, {"date": "2019-04-23", "close": 3.5618, "volume": 29600.0}, {"date": "2019-04-24", "close": 3.6014, "volume": 33092.0}, {"date": "2019-04-25", "close": 3.6014, "volume": 27700.0}, {"date": "2019-04-26", "close": 3.5025, "volume": 25627.0}, {"date": "2019-04-29", "close": 3.5322, "volume": 25450.0}, {"date": "2019-04-30", "close": 3.5322, "volume": 22417.0}, {"date": "2019-05-01", "close": 3.3837, "volume": 28533.0}, {"date": "2019-05-02", "close": 3.4283, "volume": 24274.0}, {"date": "2019-05-03", "close": 3.3936, "volume": 15341.0}, {"date": "2019-05-06", "close": 3.3343, "volume": 31847.0}, {"date": "2019-05-07", "close": 3.2452, "volume": 40745.0}, {"date": "2019-05-08", "close": 3.2749, "volume": 8660.0}, {"date": "2019-05-09", "close": 3.2057, "volume": 27178.0}, {"date": "2019-05-10", "close": 3.1958, "volume": 29459.0}, {"date": "2019-05-13", "close": 3.077, "volume": 39632.0}, {"date": "2019-05-14", "close": 3.1562, "volume": 18589.0}, {"date": "2019-05-15", "close": 3.1958, "volume": 21193.0}, {"date": "2019-05-16", "close": 3.1859, "volume": 21493.0}, {"date": "2019-05-17", "close": 3.1661, "volume": 5626.0}, {"date": "2019-05-20", "close": 3.1859, "volume": 12995.0}, {"date": "2019-05-21", "close": 3.1661, "volume": 34215.0}, {"date": "2019-05-22", "close": 3.1166, "volume": 16341.0}, {"date": "2019-05-23", "close": 3.2254, "volume": 109737.0}, {"date": "2019-05-24", "close": 3.3046, "volume": 64048.0}, {"date": "2019-05-28", "close": 3.2947, "volume": 26257.0}, {"date": "2019-05-29", "close": 3.4134, "volume": 106200.0}, {"date": "2019-05-30", "close": 3.4134, "volume": 26720.0}, {"date": "2019-05-31", "close": 3.3837, "volume": 23387.0}, {"date": "2019-06-03", "close": 3.2848, "volume": 64012.0}, {"date": "2019-06-04", "close": 3.364, "volume": 29455.0}, {"date": "2019-06-05", "close": 3.3541, "volume": 14405.0}, {"date": "2019-06-06", "close": 3.3442, "volume": 14201.0}, {"date": "2019-06-07", "close": 3.265, "volume": 28153.0}, {"date": "2019-06-10", "close": 3.2947, "volume": 36692.0}, {"date": "2019-06-11", "close": 3.3244, "volume": 21035.0}, {"date": "2019-06-12", "close": 3.2947, "volume": 24012.0}, {"date": "2019-06-13", "close": 3.2452, "volume": 28078.0}, {"date": "2019-06-14", "close": 3.2452, "volume": 12915.0}, {"date": "2019-06-17", "close": 3.3244, "volume": 12210.0}, {"date": "2019-06-18", "close": 3.3739, "volume": 14745.0}, {"date": "2019-06-19", "close": 3.3145, "volume": 40945.0}, {"date": "2019-06-20", "close": 3.2155, "volume": 41169.0}, {"date": "2019-06-21", "close": 3.1859, "volume": 39387.0}, {"date": "2019-06-24", "close": 3.2551, "volume": 34342.0}, {"date": "2019-06-25", "close": 3.265, "volume": 23605.0}, {"date": "2019-06-26", "close": 3.3046, "volume": 9636.0}, {"date": "2019-06-27", "close": 3.3541, "volume": 112982.0}, {"date": "2019-06-28", "close": 3.4035, "volume": 55228.0}, {"date": "2019-07-01", "close": 3.4827, "volume": 100071.0}, {"date": "2019-07-02", "close": 3.5223, "volume": 41246.0}, {"date": "2019-07-03", "close": 3.5223, "volume": 35909.0}, {"date": "2019-07-05", "close": 3.5124, "volume": 36406.0}, {"date": "2019-07-08", "close": 3.5124, "volume": 66351.0}, {"date": "2019-07-09", "close": 3.5025, "volume": 53456.0}, {"date": "2019-07-10", "close": 3.542, "volume": 89258.0}, {"date": "2019-07-11", "close": 3.542, "volume": 50508.0}, {"date": "2019-07-12", "close": 3.5618, "volume": 126759.0}, {"date": "2019-07-15", "close": 3.6905, "volume": 74521.0}, {"date": "2019-07-16", "close": 3.7993, "volume": 76650.0}, {"date": "2019-07-17", "close": 3.6707, "volume": 96269.0}, {"date": "2019-07-18", "close": 3.7498, "volume": 30659.0}, {"date": "2019-07-19", "close": 3.829, "volume": 30331.0}, {"date": "2019-07-22", "close": 3.9873, "volume": 128569.0}, {"date": "2019-07-23", "close": 4.0664, "volume": 72663.0}, {"date": "2019-07-24", "close": 4.0466, "volume": 33154.0}, {"date": "2019-07-25", "close": 4.0961, "volume": 38466.0}, {"date": "2019-07-26", "close": 4.0269, "volume": 131563.0}, {"date": "2019-07-29", "close": 3.829, "volume": 24139.0}, {"date": "2019-07-30", "close": 3.7399, "volume": 49080.0}, {"date": "2019-07-31", "close": 3.6014, "volume": 42881.0}, {"date": "2019-08-01", "close": 3.7004, "volume": 41783.0}, {"date": "2019-08-02", "close": 3.6608, "volume": 44019.0}, {"date": "2019-08-05", "close": 3.5124, "volume": 57042.0}, {"date": "2019-08-06", "close": 3.4134, "volume": 52413.0}, {"date": "2019-08-07", "close": 3.3442, "volume": 37404.0}, {"date": "2019-08-08", "close": 3.3442, "volume": 25930.0}, {"date": "2019-08-09", "close": 3.4035, "volume": 39871.0}, {"date": "2019-08-12", "close": 3.3343, "volume": 22687.0}, {"date": "2019-08-13", "close": 3.3442, "volume": 5542.0}, {"date": "2019-08-14", "close": 3.2353, "volume": 9685.0}, {"date": "2019-08-15", "close": 3.2254, "volume": 25572.0}, {"date": "2019-08-16", "close": 3.3837, "volume": 8492.0}, {"date": "2019-08-19", "close": 3.3343, "volume": 18200.0}, {"date": "2019-08-20", "close": 3.2254, "volume": 35532.0}, {"date": "2019-08-21", "close": 3.2848, "volume": 75202.0}, {"date": "2019-08-22", "close": 3.4629, "volume": 51668.0}, {"date": "2019-08-23", "close": 3.1562, "volume": 37633.0}, {"date": "2019-08-26", "close": 3.0671, "volume": 68698.0}, {"date": "2019-08-27", "close": 3.1067, "volume": 38392.0}, {"date": "2019-08-28", "close": 3.1364, "volume": 18172.0}, {"date": "2019-08-29", "close": 3.1364, "volume": 11446.0}, {"date": "2019-08-30", "close": 3.1166, "volume": 11136.0}, {"date": "2019-09-03", "close": 3.0869, "volume": 16764.0}, {"date": "2019-09-04", "close": 3.077, "volume": 42870.0}, {"date": "2019-09-05", "close": 3.1067, "volume": 34232.0}, {"date": "2019-09-06", "close": 3.0473, "volume": 23170.0}, {"date": "2019-09-09", "close": 2.988, "volume": 92542.0}, {"date": "2019-09-10", "close": 3.0177, "volume": 38915.0}, {"date": "2019-09-11", "close": 3.0671, "volume": 5988.0}, {"date": "2019-09-12", "close": 3.1067, "volume": 11601.0}, {"date": "2019-09-13", "close": 3.1661, "volume": 41526.0}, {"date": "2019-09-16", "close": 3.1364, "volume": 8313.0}, {"date": "2019-09-17", "close": 3.1067, "volume": 15252.0}, {"date": "2019-09-18", "close": 3.0671, "volume": 12818.0}, {"date": "2019-09-19", "close": 3.0473, "volume": 7109.0}, {"date": "2019-09-20", "close": 3.0375, "volume": 27483.0}, {"date": "2019-09-23", "close": 3.051, "volume": 6609.0}, {"date": "2019-09-24", "close": 2.988, "volume": 11016.0}, {"date": "2019-09-25", "close": 2.988, "volume": 15440.0}, {"date": "2019-09-26", "close": 2.9979, "volume": 30964.0}, {"date": "2019-09-27", "close": 2.9979, "volume": 10777.0}, {"date": "2019-09-30", "close": 2.9979, "volume": 42854.0}, {"date": "2019-10-01", "close": 2.9781, "volume": 23069.0}, {"date": "2019-10-02", "close": 2.9385, "volume": 92904.0}, {"date": "2019-10-03", "close": 2.9187, "volume": 7997.0}, {"date": "2019-10-04", "close": 2.9385, "volume": 8857.0}, {"date": "2019-10-07", "close": 2.9682, "volume": 20503.0}, {"date": "2019-10-08", "close": 3.0078, "volume": 16475.0}, {"date": "2019-10-09", "close": 3.0869, "volume": 17691.0}, {"date": "2019-10-10", "close": 3.1364, "volume": 14464.0}, {"date": "2019-10-11", "close": 3.2848, "volume": 25084.0}, {"date": "2019-10-14", "close": 3.3739, "volume": 11800.0}, {"date": "2019-10-15", "close": 3.3541, "volume": 64126.0}, {"date": "2019-10-16", "close": 3.4035, "volume": 44436.0}, {"date": "2019-10-17", "close": 3.4332, "volume": 50594.0}, {"date": "2019-10-18", "close": 3.4332, "volume": 21872.0}, {"date": "2019-10-21", "close": 3.4728, "volume": 31348.0}, {"date": "2019-10-22", "close": 3.4233, "volume": 16863.0}, {"date": "2019-10-23", "close": 3.3936, "volume": 55683.0}, {"date": "2019-10-24", "close": 3.4431, "volume": 15009.0}, {"date": "2019-10-25", "close": 3.4035, "volume": 9341.0}, {"date": "2019-10-28", "close": 3.4035, "volume": 4690.0}, {"date": "2019-10-29", "close": 3.364, "volume": 4170.0}, {"date": "2019-10-30", "close": 3.3046, "volume": 14708.0}, {"date": "2019-10-31", "close": 3.2452, "volume": 5038.0}, {"date": "2019-11-01", "close": 3.3145, "volume": 17728.0}, {"date": "2019-11-04", "close": 3.3166, "volume": 11015.0}, {"date": "2019-11-05", "close": 3.3343, "volume": 26314.0}, {"date": "2019-11-06", "close": 3.364, "volume": 54905.0}, {"date": "2019-11-07", "close": 3.265, "volume": 3073.0}, {"date": "2019-11-08", "close": 3.2254, "volume": 4221.0}, {"date": "2019-11-11", "close": 3.1166, "volume": 5047.0}, {"date": "2019-11-12", "close": 3.1166, "volume": 19103.0}, {"date": "2019-11-13", "close": 3.1039, "volume": 24143.0}, {"date": "2019-11-14", "close": 3.1859, "volume": 32942.0}, {"date": "2019-11-15", "close": 3.2155, "volume": 21731.0}, {"date": "2019-11-18", "close": 3.2749, "volume": 6277.0}, {"date": "2019-11-19", "close": 3.3244, "volume": 16492.0}, {"date": "2019-11-20", "close": 3.2452, "volume": 28248.0}, {"date": "2019-11-21", "close": 3.4629, "volume": 143123.0}, {"date": "2019-11-22", "close": 3.3936, "volume": 86065.0}, {"date": "2019-11-25", "close": 3.4728, "volume": 44030.0}, {"date": "2019-11-26", "close": 3.4332, "volume": 15159.0}, {"date": "2019-11-27", "close": 3.3936, "volume": 20369.0}, {"date": "2019-11-29", "close": 3.4431, "volume": 26450.0}, {"date": "2019-12-02", "close": 3.5717, "volume": 229164.0}, {"date": "2019-12-03", "close": 3.5124, "volume": 81204.0}, {"date": "2019-12-04", "close": 3.5124, "volume": 40828.0}, {"date": "2019-12-05", "close": 3.4728, "volume": 27330.0}, {"date": "2019-12-06", "close": 3.5124, "volume": 29686.0}, {"date": "2019-12-09", "close": 3.6509, "volume": 58855.0}, {"date": "2019-12-10", "close": 3.7498, "volume": 35143.0}, {"date": "2019-12-11", "close": 3.7122, "volume": 45818.0}, {"date": "2019-12-12", "close": 3.5618, "volume": 31801.0}, {"date": "2019-12-13", "close": 3.5519, "volume": 29167.0}, {"date": "2019-12-16", "close": 3.4431, "volume": 100127.0}, {"date": "2019-12-17", "close": 3.4332, "volume": 144611.0}, {"date": "2019-12-18", "close": 3.5025, "volume": 20495.0}, {"date": "2019-12-19", "close": 3.7154, "volume": 45792.0}, {"date": "2019-12-20", "close": 3.542, "volume": 31658.0}, {"date": "2019-12-23", "close": 3.5519, "volume": 49709.0}, {"date": "2019-12-24", "close": 3.5915, "volume": 9192.0}, {"date": "2019-12-26", "close": 3.6014, "volume": 21889.0}, {"date": "2019-12-27", "close": 3.542, "volume": 71844.0}, {"date": "2019-12-30", "close": 3.2947, "volume": 130200.0}, {"date": "2019-12-31", "close": 3.3936, "volume": 49823.0}, {"date": "2020-01-02", "close": 3.4233, "volume": 25191.0}, {"date": "2020-01-03", "close": 3.4629, "volume": 12559.0}, {"date": "2020-01-06", "close": 3.4233, "volume": 8997.0}, {"date": "2020-01-07", "close": 3.4332, "volume": 8436.0}, {"date": "2020-01-08", "close": 3.4431, "volume": 17855.0}, {"date": "2020-01-09", "close": 3.4629, "volume": 42944.0}, {"date": "2020-01-10", "close": 3.4611, "volume": 9758.0}, {"date": "2020-01-13", "close": 3.4234, "volume": 12317.0}, {"date": "2020-01-14", "close": 3.4134, "volume": 7640.0}, {"date": "2020-01-15", "close": 3.3837, "volume": 16257.0}, {"date": "2020-01-16", "close": 3.3442, "volume": 20602.0}, {"date": "2020-01-17", "close": 3.2947, "volume": 13484.0}, {"date": "2020-01-21", "close": 3.2155, "volume": 28685.0}, {"date": "2020-01-22", "close": 3.2353, "volume": 13160.0}, {"date": "2020-01-23", "close": 3.2551, "volume": 7970.0}, {"date": "2020-01-24", "close": 3.1661, "volume": 138038.0}, {"date": "2020-01-27", "close": 3.1067, "volume": 43352.0}, {"date": "2020-01-28", "close": 3.0869, "volume": 34049.0}, {"date": "2020-01-29", "close": 3.0869, "volume": 21157.0}, {"date": "2020-01-30", "close": 3.0671, "volume": 39237.0}, {"date": "2020-01-31", "close": 2.9748, "volume": 68575.0}, {"date": "2020-02-03", "close": 2.9979, "volume": 5569.0}, {"date": "2020-02-04", "close": 2.9583, "volume": 29097.0}, {"date": "2020-02-05", "close": 2.9484, "volume": 50042.0}, {"date": "2020-02-06", "close": 2.8693, "volume": 74520.0}, {"date": "2020-02-07", "close": 2.9187, "volume": 9657.0}, {"date": "2020-02-10", "close": 2.9286, "volume": 20458.0}, {"date": "2020-02-11", "close": 2.9583, "volume": 32725.0}, {"date": "2020-02-12", "close": 2.9484, "volume": 10032.0}, {"date": "2020-02-13", "close": 2.8693, "volume": 28563.0}, {"date": "2020-02-14", "close": 2.8722, "volume": 28936.0}, {"date": "2020-02-18", "close": 2.8792, "volume": 15631.0}, {"date": "2020-02-19", "close": 2.8693, "volume": 16867.0}, {"date": "2020-02-20", "close": 2.8693, "volume": 23192.0}, {"date": "2020-02-21", "close": 2.8792, "volume": 57858.0}, {"date": "2020-02-24", "close": 2.8594, "volume": 34115.0}, {"date": "2020-02-25", "close": 2.8495, "volume": 25598.0}, {"date": "2020-02-26", "close": 2.8, "volume": 51511.0}, {"date": "2020-02-27", "close": 2.7406, "volume": 49046.0}, {"date": "2020-02-28", "close": 2.7011, "volume": 38780.0}, {"date": "2020-03-02", "close": 2.7405, "volume": 42213.0}, {"date": "2020-03-03", "close": 2.5428, "volume": 80713.0}, {"date": "2020-03-04", "close": 2.5625, "volume": 45670.0}, {"date": "2020-03-05", "close": 2.4735, "volume": 79710.0}, {"date": "2020-03-06", "close": 2.3746, "volume": 131089.0}, {"date": "2020-03-09", "close": 2.0283, "volume": 105868.0}, {"date": "2020-03-10", "close": 2.2261, "volume": 44860.0}, {"date": "2020-03-11", "close": 2.424, "volume": 79593.0}, {"date": "2020-03-12", "close": 2.3746, "volume": 101859.0}, {"date": "2020-03-13", "close": 2.0975, "volume": 57066.0}, {"date": "2020-03-16", "close": 1.9986, "volume": 98738.0}, {"date": "2020-03-17", "close": 1.9392, "volume": 18710.0}, {"date": "2020-03-18", "close": 1.7117, "volume": 54869.0}, {"date": "2020-03-19", "close": 1.8868, "volume": 57877.0}, {"date": "2020-03-20", "close": 1.8403, "volume": 121732.0}, {"date": "2020-03-23", "close": 1.9788, "volume": 75944.0}, {"date": "2020-03-24", "close": 1.9689, "volume": 53305.0}, {"date": "2020-03-25", "close": 2.0382, "volume": 35423.0}, {"date": "2020-03-26", "close": 1.9887, "volume": 147623.0}, {"date": "2020-03-27", "close": 1.8898, "volume": 66688.0}, {"date": "2020-03-30", "close": 1.8799, "volume": 13724.0}, {"date": "2020-03-31", "close": 1.9491, "volume": 162849.0}, {"date": "2020-04-01", "close": 1.9788, "volume": 68652.0}, {"date": "2020-04-02", "close": 1.9491, "volume": 27506.0}, {"date": "2020-04-03", "close": 1.9392, "volume": 34967.0}, {"date": "2020-04-06", "close": 1.9788, "volume": 43576.0}, {"date": "2020-04-07", "close": 1.9491, "volume": 120003.0}, {"date": "2020-04-08", "close": 1.9492, "volume": 124299.0}, {"date": "2020-04-09", "close": 1.9689, "volume": 42907.0}, {"date": "2020-04-13", "close": 2.0481, "volume": 20552.0}, {"date": "2020-04-14", "close": 2.058, "volume": 40492.0}, {"date": "2020-04-15", "close": 2.0382, "volume": 34576.0}, {"date": "2020-04-16", "close": 2.0382, "volume": 21545.0}, {"date": "2020-04-17", "close": 2.0481, "volume": 13445.0}, {"date": "2020-04-20", "close": 2.053, "volume": 29616.0}, {"date": "2020-04-21", "close": 2.0382, "volume": 61204.0}, {"date": "2020-04-22", "close": 2.0777, "volume": 558417.0}, {"date": "2020-04-23", "close": 2.058, "volume": 107912.0}, {"date": "2020-04-24", "close": 2.0678, "volume": 86297.0}, {"date": "2020-04-27", "close": 2.0678, "volume": 44468.0}, {"date": "2020-04-28", "close": 2.147, "volume": 61317.0}, {"date": "2020-04-29", "close": 2.3449, "volume": 124587.0}, {"date": "2020-04-30", "close": 2.7011, "volume": 125753.0}, {"date": "2020-05-01", "close": 2.3647, "volume": 53194.0}, {"date": "2020-05-04", "close": 2.4042, "volume": 37689.0}, {"date": "2020-05-05", "close": 2.3647, "volume": 35806.0}, {"date": "2020-05-06", "close": 2.3251, "volume": 11767.0}, {"date": "2020-05-07", "close": 2.4834, "volume": 17554.0}, {"date": "2020-05-08", "close": 2.5032, "volume": 36875.0}, {"date": "2020-05-11", "close": 2.5724, "volume": 27974.0}, {"date": "2020-05-12", "close": 2.5329, "volume": 9994.0}, {"date": "2020-05-13", "close": 2.5921, "volume": 83733.0}, {"date": "2020-05-14", "close": 2.5032, "volume": 50102.0}, {"date": "2020-05-15", "close": 2.3449, "volume": 19655.0}, {"date": "2020-05-18", "close": 2.4933, "volume": 12697.0}, {"date": "2020-05-19", "close": 2.4141, "volume": 16051.0}, {"date": "2020-05-20", "close": 2.4636, "volume": 4490.0}, {"date": "2020-05-21", "close": 2.4042, "volume": 10101.0}, {"date": "2020-05-22", "close": 2.5131, "volume": 14666.0}, {"date": "2020-05-26", "close": 2.5527, "volume": 49152.0}, {"date": "2020-05-27", "close": 2.7011, "volume": 25650.0}, {"date": "2020-05-28", "close": 2.7208, "volume": 18904.0}, {"date": "2020-05-29", "close": 2.6021, "volume": 17525.0}, {"date": "2020-06-01", "close": 2.7555, "volume": 12774.0}, {"date": "2020-06-02", "close": 2.7406, "volume": 6953.0}, {"date": "2020-06-03", "close": 2.7604, "volume": 22043.0}, {"date": "2020-06-04", "close": 2.6714, "volume": 13034.0}, {"date": "2020-06-05", "close": 2.706, "volume": 34275.0}, {"date": "2020-06-08", "close": 2.711, "volume": 70451.0}, {"date": "2020-06-09", "close": 2.8297, "volume": 113541.0}, {"date": "2020-06-10", "close": 2.9286, "volume": 128620.0}, {"date": "2020-06-11", "close": 2.4537, "volume": 79387.0}, {"date": "2020-06-12", "close": 2.6615, "volume": 46109.0}, {"date": "2020-06-15", "close": 2.8, "volume": 44696.0}, {"date": "2020-06-16", "close": 2.7604, "volume": 43089.0}, {"date": "2020-06-17", "close": 2.7406, "volume": 21547.0}, {"date": "2020-06-18", "close": 2.5922, "volume": 38571.0}, {"date": "2020-06-19", "close": 2.6219, "volume": 29361.0}, {"date": "2020-06-22", "close": 2.6219, "volume": 13287.0}, {"date": "2020-06-23", "close": 2.5724, "volume": 26476.0}, {"date": "2020-06-24", "close": 2.4735, "volume": 18674.0}, {"date": "2020-06-25", "close": 2.4735, "volume": 11728.0}, {"date": "2020-06-26", "close": 2.5527, "volume": 59688.0}, {"date": "2020-06-29", "close": 2.6813, "volume": 49469.0}, {"date": "2020-06-30", "close": 2.7208, "volume": 50478.0}, {"date": "2020-07-01", "close": 2.7208, "volume": 45353.0}, {"date": "2020-07-02", "close": 2.6615, "volume": 15610.0}, {"date": "2020-07-06", "close": 2.6616, "volume": 16663.0}, {"date": "2020-07-07", "close": 2.5329, "volume": 12085.0}, {"date": "2020-07-08", "close": 2.2657, "volume": 118711.0}, {"date": "2020-07-09", "close": 2.4735, "volume": 87639.0}, {"date": "2020-07-10", "close": 2.6466, "volume": 125497.0}, {"date": "2020-07-13", "close": 2.5429, "volume": 61864.0}, {"date": "2020-07-14", "close": 2.4636, "volume": 35391.0}, {"date": "2020-07-15", "close": 2.4537, "volume": 23829.0}, {"date": "2020-07-16", "close": 2.4339, "volume": 103074.0}, {"date": "2020-07-17", "close": 2.4537, "volume": 14705.0}, {"date": "2020-07-20", "close": 2.4636, "volume": 32219.0}, {"date": "2020-07-21", "close": 2.4537, "volume": 24196.0}, {"date": "2020-07-22", "close": 2.4736, "volume": 41683.0}, {"date": "2020-07-23", "close": 2.5131, "volume": 10619.0}, {"date": "2020-07-24", "close": 2.4636, "volume": 53430.0}, {"date": "2020-07-27", "close": 2.4438, "volume": 40077.0}, {"date": "2020-07-28", "close": 2.4141, "volume": 19905.0}, {"date": "2020-07-29", "close": 2.4537, "volume": 30003.0}, {"date": "2020-07-30", "close": 2.4141, "volume": 14473.0}, {"date": "2020-07-31", "close": 2.3845, "volume": 18991.0}, {"date": "2020-08-03", "close": 2.3647, "volume": 25069.0}, {"date": "2020-08-04", "close": 2.4042, "volume": 21752.0}, {"date": "2020-08-05", "close": 2.3548, "volume": 43219.0}, {"date": "2020-08-06", "close": 2.3053, "volume": 13168.0}, {"date": "2020-08-07", "close": 2.3251, "volume": 16255.0}, {"date": "2020-08-10", "close": 2.3498, "volume": 18196.0}, {"date": "2020-08-11", "close": 2.3053, "volume": 13114.0}, {"date": "2020-08-12", "close": 2.3576, "volume": 52776.0}, {"date": "2020-08-13", "close": 2.3647, "volume": 21955.0}, {"date": "2020-08-14", "close": 2.4537, "volume": 34933.0}, {"date": "2020-08-17", "close": 2.3943, "volume": 50990.0}, {"date": "2020-08-18", "close": 2.3597, "volume": 19257.0}, {"date": "2020-08-19", "close": 2.5131, "volume": 90511.0}, {"date": "2020-08-20", "close": 2.5527, "volume": 64819.0}, {"date": "2020-08-21", "close": 2.8099, "volume": 2044707.0}, {"date": "2020-08-24", "close": 2.7505, "volume": 195053.0}, {"date": "2020-08-25", "close": 2.8297, "volume": 89931.0}, {"date": "2020-08-26", "close": 2.9187, "volume": 94812.0}, {"date": "2020-08-27", "close": 2.8198, "volume": 48732.0}, {"date": "2020-08-28", "close": 2.8594, "volume": 65578.0}, {"date": "2020-08-31", "close": 2.889, "volume": 41539.0}, {"date": "2020-09-01", "close": 2.8396, "volume": 25961.0}, {"date": "2020-09-02", "close": 2.7406, "volume": 46528.0}, {"date": "2020-09-03", "close": 2.7208, "volume": 19618.0}, {"date": "2020-09-04", "close": 2.5823, "volume": 88157.0}, {"date": "2020-09-08", "close": 2.4636, "volume": 33800.0}, {"date": "2020-09-09", "close": 2.4339, "volume": 61286.0}, {"date": "2020-09-10", "close": 2.3548, "volume": 30240.0}, {"date": "2020-09-11", "close": 2.3647, "volume": 33627.0}, {"date": "2020-09-14", "close": 2.4537, "volume": 30487.0}, {"date": "2020-09-15", "close": 2.5131, "volume": 32073.0}, {"date": "2020-09-16", "close": 2.5625, "volume": 65583.0}, {"date": "2020-09-17", "close": 2.5527, "volume": 21854.0}, {"date": "2020-09-18", "close": 2.6318, "volume": 40102.0}, {"date": "2020-09-21", "close": 2.5625, "volume": 19253.0}, {"date": "2020-09-22", "close": 2.6912, "volume": 24233.0}, {"date": "2020-09-23", "close": 2.7011, "volume": 22739.0}, {"date": "2020-09-24", "close": 2.6813, "volume": 27646.0}, {"date": "2020-09-25", "close": 2.6714, "volume": 39732.0}, {"date": "2020-09-28", "close": 2.7703, "volume": 27815.0}, {"date": "2020-09-29", "close": 2.9088, "volume": 71119.0}, {"date": "2020-09-30", "close": 2.9385, "volume": 115957.0}, {"date": "2020-10-01", "close": 2.8989, "volume": 22776.0}, {"date": "2020-10-02", "close": 2.8693, "volume": 22251.0}, {"date": "2020-10-05", "close": 2.9187, "volume": 14206.0}, {"date": "2020-10-06", "close": 2.8693, "volume": 20278.0}, {"date": "2020-10-07", "close": 2.8297, "volume": 22115.0}, {"date": "2020-10-08", "close": 2.8124, "volume": 10361.0}, {"date": "2020-10-09", "close": 2.8, "volume": 23931.0}, {"date": "2020-10-12", "close": 2.7703, "volume": 23025.0}, {"date": "2020-10-13", "close": 2.7307, "volume": 15417.0}, {"date": "2020-10-14", "close": 2.7229, "volume": 14247.0}, {"date": "2020-10-15", "close": 2.7307, "volume": 9229.0}, {"date": "2020-10-16", "close": 2.612, "volume": 24006.0}, {"date": "2020-10-19", "close": 2.7011, "volume": 65082.0}, {"date": "2020-10-20", "close": 2.6417, "volume": 26552.0}, {"date": "2020-10-21", "close": 2.4339, "volume": 48320.0}, {"date": "2020-10-22", "close": 2.4339, "volume": 48292.0}, {"date": "2020-10-23", "close": 2.424, "volume": 41500.0}, {"date": "2020-10-26", "close": 2.3676, "volume": 18906.0}, {"date": "2020-10-27", "close": 2.3251, "volume": 57514.0}, {"date": "2020-10-28", "close": 2.1866, "volume": 79534.0}, {"date": "2020-10-29", "close": 2.1965, "volume": 25118.0}, {"date": "2020-10-30", "close": 2.147, "volume": 37853.0}, {"date": "2020-11-02", "close": 2.1371, "volume": 133979.0}, {"date": "2020-11-03", "close": 2.1074, "volume": 81268.0}, {"date": "2020-11-04", "close": 2.0876, "volume": 41813.0}, {"date": "2020-11-05", "close": 2.058, "volume": 131014.0}, {"date": "2020-11-06", "close": 2.0678, "volume": 55669.0}, {"date": "2020-11-09", "close": 2.1173, "volume": 142152.0}, {"date": "2020-11-10", "close": 2.3647, "volume": 215084.0}, {"date": "2020-11-11", "close": 2.4042, "volume": 35987.0}, {"date": "2020-11-12", "close": 2.3449, "volume": 26026.0}, {"date": "2020-11-13", "close": 2.3746, "volume": 27548.0}, {"date": "2020-11-16", "close": 2.4339, "volume": 99124.0}, {"date": "2020-11-17", "close": 2.4933, "volume": 85601.0}, {"date": "2020-11-18", "close": 2.424, "volume": 123600.0}, {"date": "2020-11-19", "close": 2.4735, "volume": 27064.0}, {"date": "2020-11-20", "close": 2.4339, "volume": 154397.0}, {"date": "2020-11-23", "close": 2.4636, "volume": 170274.0}, {"date": "2020-11-24", "close": 2.4636, "volume": 150959.0}, {"date": "2020-11-25", "close": 2.2855, "volume": 487404.0}, {"date": "2020-11-27", "close": 2.2657, "volume": 137670.0}, {"date": "2020-11-30", "close": 2.2064, "volume": 146146.0}, {"date": "2020-12-01", "close": 2.2657, "volume": 66088.0}, {"date": "2020-12-02", "close": 2.2756, "volume": 121605.0}, {"date": "2020-12-03", "close": 2.2855, "volume": 46051.0}, {"date": "2020-12-04", "close": 2.2756, "volume": 245498.0}, {"date": "2020-12-07", "close": 2.3152, "volume": 30955.0}, {"date": "2020-12-08", "close": 2.335, "volume": 60676.0}, {"date": "2020-12-09", "close": 2.335, "volume": 80249.0}, {"date": "2020-12-10", "close": 2.4537, "volume": 168107.0}, {"date": "2020-12-11", "close": 2.335, "volume": 148152.0}, {"date": "2020-12-14", "close": 2.4042, "volume": 226710.0}, {"date": "2020-12-15", "close": 2.4141, "volume": 36281.0}, {"date": "2020-12-16", "close": 2.3548, "volume": 68415.0}, {"date": "2020-12-17", "close": 2.1866, "volume": 345796.0}, {"date": "2020-12-18", "close": 2.0382, "volume": 505888.0}, {"date": "2020-12-21", "close": 2.1668, "volume": 240741.0}, {"date": "2020-12-22", "close": 2.2163, "volume": 205479.0}, {"date": "2020-12-23", "close": 2.3845, "volume": 156645.0}, {"date": "2020-12-24", "close": 2.3647, "volume": 41739.0}, {"date": "2020-12-28", "close": 2.2954, "volume": 103433.0}, {"date": "2020-12-29", "close": 2.2855, "volume": 81532.0}, {"date": "2020-12-30", "close": 2.2954, "volume": 130917.0}, {"date": "2020-12-31", "close": 2.3251, "volume": 103864.0}, {"date": "2021-01-04", "close": 2.4042, "volume": 77753.0}, {"date": "2021-01-05", "close": 2.4636, "volume": 195140.0}, {"date": "2021-01-06", "close": 2.5131, "volume": 166070.0}, {"date": "2021-01-07", "close": 2.7307, "volume": 303902.0}, {"date": "2021-01-08", "close": 2.7505, "volume": 239994.0}, {"date": "2021-01-11", "close": 2.8297, "volume": 686794.0}, {"date": "2021-01-12", "close": 2.9385, "volume": 348960.0}, {"date": "2021-01-13", "close": 2.6912, "volume": 259202.0}, {"date": "2021-01-14", "close": 2.8198, "volume": 98159.0}, {"date": "2021-01-15", "close": 2.6615, "volume": 151517.0}, {"date": "2021-01-19", "close": 2.7011, "volume": 106494.0}, {"date": "2021-01-20", "close": 2.711, "volume": 102761.0}, {"date": "2021-01-21", "close": 2.6912, "volume": 59190.0}, {"date": "2021-01-22", "close": 2.7406, "volume": 143528.0}, {"date": "2021-01-25", "close": 2.6714, "volume": 152396.0}, {"date": "2021-01-26", "close": 2.6615, "volume": 138191.0}, {"date": "2021-01-27", "close": 2.5922, "volume": 201526.0}, {"date": "2021-01-28", "close": 2.6219, "volume": 136975.0}, {"date": "2021-01-29", "close": 2.6219, "volume": 171353.0}, {"date": "2021-02-01", "close": 2.6516, "volume": 83239.0}, {"date": "2021-02-02", "close": 2.7703, "volume": 192465.0}, {"date": "2021-02-03", "close": 2.7604, "volume": 212272.0}, {"date": "2021-02-04", "close": 2.6912, "volume": 44464.0}, {"date": "2021-02-05", "close": 2.7011, "volume": 109075.0}, {"date": "2021-02-08", "close": 2.8495, "volume": 331625.0}, {"date": "2021-02-09", "close": 2.8693, "volume": 123086.0}, {"date": "2021-02-10", "close": 3.0177, "volume": 329470.0}, {"date": "2021-02-11", "close": 3.1958, "volume": 322760.0}, {"date": "2021-02-12", "close": 3.1958, "volume": 178362.0}, {"date": "2021-02-16", "close": 3.2155, "volume": 191272.0}, {"date": "2021-02-17", "close": 3.1661, "volume": 86182.0}, {"date": "2021-02-18", "close": 3.0968, "volume": 99561.0}, {"date": "2021-02-19", "close": 3.0671, "volume": 82027.0}, {"date": "2021-02-22", "close": 3.1265, "volume": 76595.0}, {"date": "2021-02-23", "close": 2.9385, "volume": 161437.0}, {"date": "2021-02-24", "close": 3.0869, "volume": 85250.0}, {"date": "2021-02-25", "close": 2.9088, "volume": 165490.0}, {"date": "2021-02-26", "close": 2.6219, "volume": 228228.0}, {"date": "2021-03-01", "close": 2.6912, "volume": 155991.0}, {"date": "2021-03-02", "close": 2.7307, "volume": 81007.0}, {"date": "2021-03-03", "close": 2.7011, "volume": 144665.0}, {"date": "2021-03-04", "close": 2.6318, "volume": 138962.0}, {"date": "2021-03-05", "close": 2.6714, "volume": 58947.0}, {"date": "2021-03-08", "close": 2.711, "volume": 67143.0}, {"date": "2021-03-09", "close": 2.7505, "volume": 65097.0}, {"date": "2021-03-10", "close": 2.8989, "volume": 86237.0}, {"date": "2021-03-11", "close": 2.9484, "volume": 61689.0}, {"date": "2021-03-12", "close": 2.9385, "volume": 26497.0}, {"date": "2021-03-15", "close": 2.9088, "volume": 74403.0}, {"date": "2021-03-16", "close": 2.9484, "volume": 78527.0}, {"date": "2021-03-17", "close": 3.0078, "volume": 54196.0}, {"date": "2021-03-18", "close": 2.9979, "volume": 110235.0}, {"date": "2021-03-19", "close": 2.9484, "volume": 104615.0}, {"date": "2021-03-22", "close": 3.1364, "volume": 142998.0}, {"date": "2021-03-23", "close": 2.8495, "volume": 189724.0}, {"date": "2021-03-24", "close": 2.9682, "volume": 110658.0}, {"date": "2021-03-25", "close": 2.9286, "volume": 55032.0}, {"date": "2021-03-26", "close": 2.9682, "volume": 60834.0}, {"date": "2021-03-29", "close": 2.8198, "volume": 70167.0}, {"date": "2021-03-30", "close": 2.8099, "volume": 67600.0}, {"date": "2021-03-31", "close": 2.8099, "volume": 83583.0}, {"date": "2021-04-01", "close": 2.889, "volume": 25670.0}, {"date": "2021-04-05", "close": 2.8594, "volume": 97196.0}, {"date": "2021-04-06", "close": 2.8396, "volume": 79827.0}, {"date": "2021-04-07", "close": 2.9385, "volume": 252609.0}, {"date": "2021-04-08", "close": 2.9781, "volume": 148477.0}, {"date": "2021-04-09", "close": 2.8297, "volume": 168229.0}, {"date": "2021-04-12", "close": 2.6912, "volume": 85603.0}, {"date": "2021-04-13", "close": 2.6714, "volume": 65157.0}, {"date": "2021-04-14", "close": 2.711, "volume": 97170.0}, {"date": "2021-04-15", "close": 2.6813, "volume": 59655.0}, {"date": "2021-04-16", "close": 2.6714, "volume": 64217.0}, {"date": "2021-04-19", "close": 2.7208, "volume": 40591.0}, {"date": "2021-04-20", "close": 2.6416, "volume": 16957.0}, {"date": "2021-04-21", "close": 2.7208, "volume": 27734.0}, {"date": "2021-04-22", "close": 2.711, "volume": 23918.0}, {"date": "2021-04-23", "close": 2.711, "volume": 26950.0}, {"date": "2021-04-26", "close": 2.7208, "volume": 128156.0}, {"date": "2021-04-27", "close": 2.7357, "volume": 153408.0}, {"date": "2021-04-28", "close": 2.7703, "volume": 44366.0}, {"date": "2021-04-29", "close": 2.7604, "volume": 19976.0}, {"date": "2021-04-30", "close": 2.7703, "volume": 27788.0}, {"date": "2021-05-03", "close": 2.8989, "volume": 39217.0}, {"date": "2021-05-04", "close": 2.889, "volume": 23741.0}, {"date": "2021-05-05", "close": 2.998, "volume": 84175.0}, {"date": "2021-05-06", "close": 2.9682, "volume": 67982.0}, {"date": "2021-05-07", "close": 3.1463, "volume": 229961.0}, {"date": "2021-05-10", "close": 3.0572, "volume": 70811.0}, {"date": "2021-05-11", "close": 3.0968, "volume": 50548.0}, {"date": "2021-05-12", "close": 2.9781, "volume": 36133.0}, {"date": "2021-05-13", "close": 2.9484, "volume": 39113.0}, {"date": "2021-05-14", "close": 3.0177, "volume": 31085.0}, {"date": "2021-05-17", "close": 3.1265, "volume": 50065.0}, {"date": "2021-05-18", "close": 3.1661, "volume": 48777.0}, {"date": "2021-05-19", "close": 3.176, "volume": 39631.0}, {"date": "2021-05-20", "close": 3.1265, "volume": 45276.0}, {"date": "2021-05-21", "close": 3.1859, "volume": 106545.0}, {"date": "2021-05-24", "close": 3.1463, "volume": 18677.0}, {"date": "2021-05-25", "close": 2.9484, "volume": 69440.0}, {"date": "2021-05-26", "close": 2.9583, "volume": 88706.0}, {"date": "2021-05-27", "close": 2.9385, "volume": 76280.0}, {"date": "2021-05-28", "close": 2.9979, "volume": 73960.0}, {"date": "2021-06-01", "close": 3.0177, "volume": 54013.0}, {"date": "2021-06-02", "close": 2.9682, "volume": 62823.0}, {"date": "2021-06-03", "close": 2.9286, "volume": 45093.0}, {"date": "2021-06-04", "close": 2.8989, "volume": 45982.0}, {"date": "2021-06-07", "close": 2.9781, "volume": 63088.0}, {"date": "2021-06-08", "close": 2.9583, "volume": 28198.0}, {"date": "2021-06-09", "close": 3.0473, "volume": 206279.0}, {"date": "2021-06-10", "close": 3.0671, "volume": 106717.0}, {"date": "2021-06-11", "close": 3.0375, "volume": 118534.0}, {"date": "2021-06-14", "close": 2.8989, "volume": 259782.0}, {"date": "2021-06-15", "close": 2.8989, "volume": 569120.0}, {"date": "2021-06-16", "close": 2.9385, "volume": 62555.0}, {"date": "2021-06-17", "close": 2.8792, "volume": 32506.0}, {"date": "2021-06-18", "close": 2.7505, "volume": 65093.0}, {"date": "2021-06-21", "close": 2.8495, "volume": 87954.0}, {"date": "2021-06-22", "close": 2.8, "volume": 18856.0}, {"date": "2021-06-23", "close": 2.8792, "volume": 123929.0}, {"date": "2021-06-24", "close": 2.8099, "volume": 63131.0}, {"date": "2021-06-25", "close": 2.7703, "volume": 62593.0}, {"date": "2021-06-28", "close": 2.7505, "volume": 144096.0}, {"date": "2021-06-29", "close": 2.7011, "volume": 170904.0}, {"date": "2021-06-30", "close": 2.7802, "volume": 312675.0}, {"date": "2021-07-01", "close": 2.8198, "volume": 162484.0}, {"date": "2021-07-02", "close": 2.7406, "volume": 836892.0}, {"date": "2021-07-06", "close": 2.8396, "volume": 437137.0}, {"date": "2021-07-07", "close": 2.8495, "volume": 240813.0}, {"date": "2021-07-08", "close": 2.7802, "volume": 96289.0}, {"date": "2021-07-09", "close": 2.8198, "volume": 62602.0}, {"date": "2021-07-12", "close": 2.8495, "volume": 263946.0}, {"date": "2021-07-13", "close": 2.8, "volume": 240200.0}, {"date": "2021-07-14", "close": 2.7011, "volume": 109381.0}, {"date": "2021-07-15", "close": 2.6813, "volume": 58693.0}, {"date": "2021-07-16", "close": 2.5823, "volume": 155501.0}, {"date": "2021-07-19", "close": 2.5032, "volume": 58745.0}, {"date": "2021-07-20", "close": 2.5329, "volume": 23887.0}, {"date": "2021-07-21", "close": 2.6219, "volume": 109558.0}, {"date": "2021-07-22", "close": 2.5922, "volume": 28929.0}, {"date": "2021-07-23", "close": 2.5625, "volume": 15322.0}, {"date": "2021-07-26", "close": 2.6318, "volume": 149300.0}, {"date": "2021-07-27", "close": 2.5428, "volume": 53359.0}, {"date": "2021-07-28", "close": 2.5428, "volume": 39920.0}, {"date": "2021-07-29", "close": 2.5032, "volume": 29466.0}, {"date": "2021-07-30", "close": 2.5329, "volume": 92037.0}, {"date": "2021-08-02", "close": 2.5428, "volume": 22788.0}, {"date": "2021-08-03", "close": 2.5527, "volume": 116379.0}, {"date": "2021-08-04", "close": 2.6219, "volume": 99549.0}, {"date": "2021-08-05", "close": 2.5625, "volume": 38178.0}, {"date": "2021-08-06", "close": 2.5428, "volume": 13404.0}, {"date": "2021-08-09", "close": 2.5823, "volume": 62200.0}, {"date": "2021-08-10", "close": 2.6318, "volume": 87764.0}, {"date": "2021-08-11", "close": 2.6318, "volume": 213934.0}, {"date": "2021-08-12", "close": 2.5724, "volume": 9299.0}, {"date": "2021-08-13", "close": 2.5823, "volume": 138652.0}, {"date": "2021-08-16", "close": 2.6021, "volume": 82060.0}, {"date": "2021-08-17", "close": 2.4834, "volume": 178315.0}, {"date": "2021-08-18", "close": 2.4339, "volume": 82694.0}, {"date": "2021-08-19", "close": 2.3845, "volume": 63208.0}, {"date": "2021-08-20", "close": 2.3548, "volume": 37199.0}, {"date": "2021-08-23", "close": 2.3647, "volume": 37422.0}, {"date": "2021-08-24", "close": 2.4339, "volume": 55510.0}, {"date": "2021-08-25", "close": 2.7505, "volume": 204412.0}, {"date": "2021-08-26", "close": 2.6813, "volume": 53356.0}, {"date": "2021-08-27", "close": 2.8099, "volume": 133569.0}, {"date": "2021-08-30", "close": 2.7011, "volume": 55266.0}, {"date": "2021-08-31", "close": 2.6912, "volume": 31077.0}, {"date": "2021-09-01", "close": 2.711, "volume": 30564.0}, {"date": "2021-09-02", "close": 2.7406, "volume": 37464.0}, {"date": "2021-09-03", "close": 2.7307, "volume": 17627.0}, {"date": "2021-09-07", "close": 2.8297, "volume": 98137.0}, {"date": "2021-09-08", "close": 2.7406, "volume": 193946.0}, {"date": "2021-09-09", "close": 2.7703, "volume": 63199.0}, {"date": "2021-09-10", "close": 2.7505, "volume": 17465.0}, {"date": "2021-09-13", "close": 2.7604, "volume": 52832.0}, {"date": "2021-09-14", "close": 2.6318, "volume": 29899.0}, {"date": "2021-09-15", "close": 2.6516, "volume": 26715.0}, {"date": "2021-09-16", "close": 2.6616, "volume": 131113.0}, {"date": "2021-09-17", "close": 2.6219, "volume": 44232.0}, {"date": "2021-09-20", "close": 2.4735, "volume": 102151.0}, {"date": "2021-09-21", "close": 2.4636, "volume": 32087.0}, {"date": "2021-09-22", "close": 2.5329, "volume": 39246.0}, {"date": "2021-09-23", "close": 2.523, "volume": 1629838.0}, {"date": "2021-09-24", "close": 2.5131, "volume": 72928.0}, {"date": "2021-09-27", "close": 2.6714, "volume": 117983.0}, {"date": "2021-09-28", "close": 2.7011, "volume": 89088.0}, {"date": "2021-09-29", "close": 2.6813, "volume": 40929.0}, {"date": "2021-09-30", "close": 2.6516, "volume": 47404.0}, {"date": "2021-10-01", "close": 2.711, "volume": 214612.0}, {"date": "2021-10-04", "close": 2.6714, "volume": 239788.0}, {"date": "2021-10-05", "close": 2.7208, "volume": 87595.0}, {"date": "2021-10-06", "close": 2.6912, "volume": 96015.0}, {"date": "2021-10-07", "close": 2.7208, "volume": 36015.0}, {"date": "2021-10-08", "close": 2.711, "volume": 95970.0}, {"date": "2021-10-11", "close": 2.711, "volume": 200312.0}, {"date": "2021-10-12", "close": 2.6417, "volume": 60085.0}, {"date": "2021-10-13", "close": 2.6318, "volume": 90793.0}, {"date": "2021-10-14", "close": 2.5922, "volume": 29876.0}, {"date": "2021-10-15", "close": 2.5625, "volume": 78377.0}, {"date": "2021-10-18", "close": 2.5724, "volume": 222687.0}, {"date": "2021-10-19", "close": 2.5329, "volume": 48017.0}, {"date": "2021-10-20", "close": 2.5428, "volume": 31177.0}, {"date": "2021-10-21", "close": 2.5032, "volume": 43703.0}, {"date": "2021-10-22", "close": 2.4933, "volume": 48463.0}, {"date": "2021-10-25", "close": 2.5131, "volume": 48635.0}, {"date": "2021-10-26", "close": 2.523, "volume": 23323.0}, {"date": "2021-10-27", "close": 2.4834, "volume": 56581.0}, {"date": "2021-10-28", "close": 2.4834, "volume": 32925.0}, {"date": "2021-10-29", "close": 2.4834, "volume": 53585.0}, {"date": "2021-11-01", "close": 2.5131, "volume": 89562.0}, {"date": "2021-11-02", "close": 2.4933, "volume": 26958.0}, {"date": "2021-11-03", "close": 2.4636, "volume": 216765.0}, {"date": "2021-11-04", "close": 2.4834, "volume": 46269.0}, {"date": "2021-11-05", "close": 2.4982, "volume": 29037.0}, {"date": "2021-11-08", "close": 2.6714, "volume": 593906.0}, {"date": "2021-11-09", "close": 2.7308, "volume": 350649.0}, {"date": "2021-11-10", "close": 2.6912, "volume": 389886.0}, {"date": "2021-11-11", "close": 2.711, "volume": 87031.0}, {"date": "2021-11-12", "close": 2.7604, "volume": 248218.0}, {"date": "2021-11-15", "close": 2.7307, "volume": 114252.0}, {"date": "2021-11-16", "close": 2.711, "volume": 167665.0}, {"date": "2021-11-17", "close": 2.7011, "volume": 186908.0}, {"date": "2021-11-18", "close": 2.7307, "volume": 222292.0}, {"date": "2021-11-19", "close": 2.6714, "volume": 220083.0}, {"date": "2021-11-22", "close": 2.6318, "volume": 63197.0}, {"date": "2021-11-23", "close": 2.6516, "volume": 360530.0}, {"date": "2021-11-24", "close": 2.6417, "volume": 6590.0}, {"date": "2021-11-26", "close": 2.6318, "volume": 77831.0}, {"date": "2021-11-29", "close": 2.5428, "volume": 298507.0}, {"date": "2021-11-30", "close": 2.5329, "volume": 206083.0}, {"date": "2021-12-01", "close": 2.5131, "volume": 79228.0}, {"date": "2021-12-02", "close": 2.5823, "volume": 94583.0}, {"date": "2021-12-03", "close": 2.8, "volume": 47246.0}, {"date": "2021-12-06", "close": 2.4, "volume": 240728.0}, {"date": "2021-12-07", "close": 2.46, "volume": 91391.0}, {"date": "2021-12-08", "close": 2.44, "volume": 173410.0}, {"date": "2021-12-09", "close": 2.38, "volume": 111870.0}, {"date": "2021-12-10", "close": 2.27, "volume": 105915.0}, {"date": "2021-12-13", "close": 2.32, "volume": 103975.0}, {"date": "2021-12-14", "close": 2.32, "volume": 209413.0}, {"date": "2021-12-15", "close": 2.36, "volume": 141606.0}, {"date": "2021-12-16", "close": 2.3, "volume": 139785.0}, {"date": "2021-12-17", "close": 2.26, "volume": 45414.0}, {"date": "2021-12-20", "close": 2.23, "volume": 46741.0}, {"date": "2021-12-21", "close": 2.19, "volume": 53463.0}, {"date": "2021-12-22", "close": 2.27, "volume": 138589.0}, {"date": "2021-12-23", "close": 2.26, "volume": 36835.0}, {"date": "2021-12-27", "close": 2.26, "volume": 68747.0}, {"date": "2021-12-28", "close": 2.24, "volume": 23172.0}, {"date": "2021-12-29", "close": 2.16, "volume": 107811.0}, {"date": "2021-12-30", "close": 2.11, "volume": 258653.0}, {"date": "2021-12-31", "close": 2.11, "volume": 123624.0}, {"date": "2022-01-03", "close": 2.26, "volume": 66443.0}, {"date": "2022-01-04", "close": 2.28, "volume": 29178.0}, {"date": "2022-01-05", "close": 2.18, "volume": 21547.0}, {"date": "2022-01-06", "close": 2.2, "volume": 14117.0}, {"date": "2022-01-07", "close": 2.22, "volume": 9541.0}, {"date": "2022-01-10", "close": 2.25, "volume": 20747.0}, {"date": "2022-01-11", "close": 2.21, "volume": 18456.0}, {"date": "2022-01-12", "close": 2.23, "volume": 22727.0}, {"date": "2022-01-13", "close": 2.18, "volume": 45783.0}, {"date": "2022-01-14", "close": 2.25, "volume": 19211.0}, {"date": "2022-01-18", "close": 2.18, "volume": 49088.0}, {"date": "2022-01-19", "close": 2.1, "volume": 54491.0}, {"date": "2022-01-20", "close": 2.18, "volume": 10146.0}, {"date": "2022-01-21", "close": 2.09, "volume": 56582.0}, {"date": "2022-01-24", "close": 2.0, "volume": 80820.0}, {"date": "2022-01-25", "close": 2.02, "volume": 25120.0}, {"date": "2022-01-26", "close": 2.04, "volume": 21216.0}, {"date": "2022-01-27", "close": 2.11, "volume": 44004.0}, {"date": "2022-01-28", "close": 2.2, "volume": 67327.0}, {"date": "2022-01-31", "close": 2.18, "volume": 14497.0}, {"date": "2022-02-01", "close": 2.185, "volume": 154388.0}, {"date": "2022-02-02", "close": 2.0858, "volume": 114982.0}, {"date": "2022-02-03", "close": 2.05, "volume": 41723.0}, {"date": "2022-02-04", "close": 2.04, "volume": 22391.0}, {"date": "2022-02-07", "close": 2.05, "volume": 11899.0}, {"date": "2022-02-08", "close": 2.06, "volume": 28428.0}, {"date": "2022-02-09", "close": 2.03, "volume": 53243.0}, {"date": "2022-02-10", "close": 1.99, "volume": 458204.0}, {"date": "2022-02-11", "close": 2.01, "volume": 73320.0}, {"date": "2022-02-14", "close": 2.02, "volume": 58066.0}, {"date": "2022-02-15", "close": 1.99, "volume": 68775.0}, {"date": "2022-02-16", "close": 2.0, "volume": 161172.0}, {"date": "2022-02-17", "close": 1.99, "volume": 16253.0}, {"date": "2022-02-18", "close": 1.95, "volume": 34724.0}, {"date": "2022-02-22", "close": 1.9599, "volume": 155860.0}, {"date": "2022-02-23", "close": 2.0, "volume": 95520.0}, {"date": "2022-02-24", "close": 2.03, "volume": 62840.0}, {"date": "2022-02-25", "close": 2.08, "volume": 59644.0}, {"date": "2022-02-28", "close": 2.155, "volume": 61939.0}, {"date": "2022-03-01", "close": 2.21, "volume": 75927.0}, {"date": "2022-03-02", "close": 2.26, "volume": 83487.0}, {"date": "2022-03-03", "close": 2.28, "volume": 47218.0}, {"date": "2022-03-04", "close": 2.49, "volume": 185495.0}, {"date": "2022-03-07", "close": 2.61, "volume": 598843.0}, {"date": "2022-03-08", "close": 2.29, "volume": 391212.0}, {"date": "2022-03-09", "close": 2.2, "volume": 166582.0}, {"date": "2022-03-10", "close": 2.235, "volume": 116429.0}, {"date": "2022-03-11", "close": 2.21, "volume": 90318.0}, {"date": "2022-03-14", "close": 2.15, "volume": 84450.0}, {"date": "2022-03-15", "close": 2.13, "volume": 74358.0}, {"date": "2022-03-16", "close": 2.17, "volume": 88849.0}, {"date": "2022-03-17", "close": 2.23, "volume": 99200.0}, {"date": "2022-03-18", "close": 2.32, "volume": 75585.0}, {"date": "2022-03-21", "close": 2.38, "volume": 168885.0}, {"date": "2022-03-22", "close": 2.35, "volume": 94564.0}, {"date": "2022-03-23", "close": 2.3, "volume": 55875.0}, {"date": "2022-03-24", "close": 2.56, "volume": 287506.0}, {"date": "2022-03-25", "close": 2.72, "volume": 869426.0}, {"date": "2022-03-28", "close": 2.74, "volume": 322081.0}, {"date": "2022-03-29", "close": 2.5, "volume": 492895.0}, {"date": "2022-03-30", "close": 2.56, "volume": 161620.0}, {"date": "2022-03-31", "close": 2.4, "volume": 120475.0}, {"date": "2022-04-01", "close": 2.3688, "volume": 99631.0}, {"date": "2022-04-04", "close": 2.4, "volume": 108558.0}, {"date": "2022-04-05", "close": 2.44, "volume": 55024.0}, {"date": "2022-04-06", "close": 2.44, "volume": 89090.0}, {"date": "2022-04-07", "close": 2.26, "volume": 143038.0}, {"date": "2022-04-08", "close": 2.37, "volume": 215165.0}, {"date": "2022-04-11", "close": 2.34, "volume": 49880.0}, {"date": "2022-04-12", "close": 2.33, "volume": 33112.0}, {"date": "2022-04-13", "close": 2.36, "volume": 53000.0}, {"date": "2022-04-14", "close": 2.42, "volume": 27058.0}, {"date": "2022-04-18", "close": 2.62, "volume": 307164.0}, {"date": "2022-04-19", "close": 2.45, "volume": 62114.0}, {"date": "2022-04-20", "close": 2.57, "volume": 113195.0}, {"date": "2022-04-21", "close": 2.45, "volume": 65870.0}, {"date": "2022-04-22", "close": 2.42, "volume": 122652.0}, {"date": "2022-04-25", "close": 2.37, "volume": 97915.0}, {"date": "2022-04-26", "close": 2.26, "volume": 117001.0}, {"date": "2022-04-27", "close": 2.35, "volume": 68869.0}, {"date": "2022-04-28", "close": 2.41, "volume": 73029.0}, {"date": "2022-04-29", "close": 2.56, "volume": 281170.0}, {"date": "2022-05-02", "close": 2.59, "volume": 189647.0}, {"date": "2022-05-03", "close": 2.61, "volume": 236655.0}, {"date": "2022-05-04", "close": 2.65, "volume": 467275.0}, {"date": "2022-05-05", "close": 2.57, "volume": 227636.0}, {"date": "2022-05-06", "close": 2.4, "volume": 275587.0}, {"date": "2022-05-09", "close": 2.29, "volume": 362920.0}, {"date": "2022-05-10", "close": 2.2875, "volume": 115714.0}, {"date": "2022-05-11", "close": 2.28, "volume": 93655.0}, {"date": "2022-05-12", "close": 2.36, "volume": 74464.0}, {"date": "2022-05-13", "close": 2.47, "volume": 107828.0}, {"date": "2022-05-16", "close": 2.55, "volume": 140330.0}, {"date": "2022-05-17", "close": 2.58, "volume": 158143.0}, {"date": "2022-05-18", "close": 2.42, "volume": 57805.0}, {"date": "2022-05-19", "close": 2.51, "volume": 79405.0}, {"date": "2022-05-20", "close": 2.44, "volume": 39684.0}, {"date": "2022-05-23", "close": 2.5, "volume": 156235.0}, {"date": "2022-05-24", "close": 2.42, "volume": 111213.0}, {"date": "2022-05-25", "close": 2.5, "volume": 139238.0}, {"date": "2022-05-26", "close": 2.71, "volume": 660601.0}, {"date": "2022-05-27", "close": 2.73, "volume": 426187.0}, {"date": "2022-05-31", "close": 2.83, "volume": 689346.0}, {"date": "2022-06-01", "close": 2.98, "volume": 825144.0}, {"date": "2022-06-02", "close": 3.16, "volume": 674869.0}, {"date": "2022-06-03", "close": 3.34, "volume": 668248.0}, {"date": "2022-06-06", "close": 3.7, "volume": 1109717.0}, {"date": "2022-06-07", "close": 4.07, "volume": 1279529.0}, {"date": "2022-06-08", "close": 3.57, "volume": 1023098.0}, {"date": "2022-06-09", "close": 3.54, "volume": 1044957.0}, {"date": "2022-06-10", "close": 3.58, "volume": 694881.0}, {"date": "2022-06-13", "close": 3.7, "volume": 1011558.0}, {"date": "2022-06-14", "close": 3.71, "volume": 2135987.0}, {"date": "2022-06-15", "close": 4.09, "volume": 1055740.0}, {"date": "2022-06-16", "close": 3.39, "volume": 895421.0}, {"date": "2022-06-17", "close": 3.21, "volume": 614646.0}, {"date": "2022-06-21", "close": 3.47, "volume": 393192.0}, {"date": "2022-06-22", "close": 3.18, "volume": 290421.0}, {"date": "2022-06-23", "close": 2.91, "volume": 423415.0}, {"date": "2022-06-24", "close": 3.27, "volume": 635448.0}, {"date": "2022-06-27", "close": 3.44, "volume": 436716.0}, {"date": "2022-06-28", "close": 3.5, "volume": 262097.0}, {"date": "2022-06-29", "close": 3.16, "volume": 245914.0}, {"date": "2022-06-30", "close": 3.21, "volume": 104230.0}, {"date": "2022-07-01", "close": 3.1, "volume": 200224.0}, {"date": "2022-07-05", "close": 2.77, "volume": 412838.0}, {"date": "2022-07-06", "close": 2.49, "volume": 1418722.0}, {"date": "2022-07-07", "close": 2.65, "volume": 317207.0}, {"date": "2022-07-08", "close": 2.7, "volume": 314103.0}, {"date": "2022-07-11", "close": 2.53, "volume": 288281.0}, {"date": "2022-07-12", "close": 2.41, "volume": 333806.0}, {"date": "2022-07-13", "close": 2.5, "volume": 144180.0}, {"date": "2022-07-14", "close": 2.46, "volume": 187366.0}, {"date": "2022-07-15", "close": 2.43, "volume": 148761.0}, {"date": "2022-07-18", "close": 2.52, "volume": 170109.0}, {"date": "2022-07-19", "close": 2.57, "volume": 233466.0}, {"date": "2022-07-20", "close": 2.57, "volume": 176021.0}, {"date": "2022-07-21", "close": 2.58, "volume": 194068.0}, {"date": "2022-07-22", "close": 2.45, "volume": 122432.0}, {"date": "2022-07-25", "close": 2.61, "volume": 127535.0}, {"date": "2022-07-26", "close": 2.7, "volume": 304078.0}, {"date": "2022-07-27", "close": 2.78, "volume": 212065.0}, {"date": "2022-07-28", "close": 2.71, "volume": 122538.0}, {"date": "2022-07-29", "close": 2.7, "volume": 114439.0}, {"date": "2022-08-01", "close": 2.65, "volume": 106348.0}, {"date": "2022-08-02", "close": 2.6, "volume": 129328.0}, {"date": "2022-08-03", "close": 2.55, "volume": 173325.0}, {"date": "2022-08-04", "close": 2.4, "volume": 201296.0}, {"date": "2022-08-05", "close": 2.51, "volume": 120865.0}, {"date": "2022-08-08", "close": 2.47, "volume": 169272.0}, {"date": "2022-08-09", "close": 2.46, "volume": 131945.0}, {"date": "2022-08-10", "close": 2.61, "volume": 125069.0}, {"date": "2022-08-11", "close": 2.66, "volume": 142296.0}, {"date": "2022-08-12", "close": 2.57, "volume": 143663.0}, {"date": "2022-08-15", "close": 2.56, "volume": 78941.0}, {"date": "2022-08-16", "close": 2.51, "volume": 136506.0}, {"date": "2022-08-17", "close": 2.52, "volume": 160898.0}, {"date": "2022-08-18", "close": 2.67, "volume": 136069.0}, {"date": "2022-08-19", "close": 2.55, "volume": 73271.0}, {"date": "2022-08-22", "close": 2.81, "volume": 247562.0}, {"date": "2022-08-23", "close": 3.1, "volume": 529162.0}, {"date": "2022-08-24", "close": 3.12, "volume": 685471.0}, {"date": "2022-08-25", "close": 3.11, "volume": 269885.0}, {"date": "2022-08-26", "close": 3.08, "volume": 146684.0}, {"date": "2022-08-29", "close": 3.3, "volume": 723109.0}, {"date": "2022-08-30", "close": 3.09, "volume": 247021.0}, {"date": "2022-08-31", "close": 3.21, "volume": 168904.0}, {"date": "2022-09-01", "close": 3.01, "volume": 123155.0}, {"date": "2022-09-02", "close": 3.03, "volume": 71487.0}, {"date": "2022-09-06", "close": 3.12, "volume": 255360.0}, {"date": "2022-09-07", "close": 3.02, "volume": 121538.0}, {"date": "2022-09-08", "close": 2.98, "volume": 96634.0}, {"date": "2022-09-09", "close": 3.1, "volume": 125734.0}, {"date": "2022-09-12", "close": 3.17, "volume": 212577.0}, {"date": "2022-09-13", "close": 3.05, "volume": 220569.0}, {"date": "2022-09-14", "close": 3.1, "volume": 95001.0}, {"date": "2022-09-15", "close": 3.05, "volume": 115885.0}, {"date": "2022-09-16", "close": 3.06, "volume": 123706.0}, {"date": "2022-09-19", "close": 3.04, "volume": 150746.0}, {"date": "2022-09-20", "close": 2.99, "volume": 67478.0}, {"date": "2022-09-21", "close": 2.92, "volume": 123102.0}, {"date": "2022-09-22", "close": 2.73, "volume": 380683.0}, {"date": "2022-09-23", "close": 2.5, "volume": 342936.0}, {"date": "2022-09-26", "close": 2.57, "volume": 154015.0}, {"date": "2022-09-27", "close": 2.63, "volume": 97413.0}, {"date": "2022-09-28", "close": 2.65, "volume": 54232.0}, {"date": "2022-09-29", "close": 2.5, "volume": 149468.0}, {"date": "2022-09-30", "close": 2.56, "volume": 83640.0}, {"date": "2022-10-03", "close": 2.74, "volume": 130105.0}, {"date": "2022-10-04", "close": 2.88, "volume": 429727.0}, {"date": "2022-10-05", "close": 2.89, "volume": 322358.0}, {"date": "2022-10-06", "close": 2.77, "volume": 559657.0}, {"date": "2022-10-07", "close": 2.87, "volume": 366005.0}, {"date": "2022-10-10", "close": 2.76, "volume": 199378.0}, {"date": "2022-10-11", "close": 2.88, "volume": 444523.0}, {"date": "2022-10-12", "close": 2.9, "volume": 389349.0}, {"date": "2022-10-13", "close": 3.08, "volume": 360907.0}, {"date": "2022-10-14", "close": 3.09, "volume": 418651.0}, {"date": "2022-10-17", "close": 3.07, "volume": 970715.0}, {"date": "2022-10-18", "close": 3.16, "volume": 770569.0}, {"date": "2022-10-19", "close": 3.27, "volume": 877133.0}, {"date": "2022-10-20", "close": 3.14, "volume": 621363.0}, {"date": "2022-10-21", "close": 3.07, "volume": 281356.0}, {"date": "2022-10-24", "close": 3.27, "volume": 621907.0}, {"date": "2022-10-25", "close": 3.35, "volume": 172490.0}, {"date": "2022-10-26", "close": 3.41, "volume": 147293.0}, {"date": "2022-10-27", "close": 3.32, "volume": 119011.0}, {"date": "2022-10-28", "close": 3.08, "volume": 208560.0}, {"date": "2022-10-31", "close": 3.16, "volume": 87927.0}, {"date": "2022-11-01", "close": 3.16, "volume": 463371.0}, {"date": "2022-11-02", "close": 3.03, "volume": 162348.0}, {"date": "2022-11-03", "close": 3.14, "volume": 171863.0}, {"date": "2022-11-04", "close": 3.25, "volume": 196483.0}, {"date": "2022-11-07", "close": 3.13, "volume": 375485.0}, {"date": "2022-11-08", "close": 3.29, "volume": 485476.0}, {"date": "2022-11-09", "close": 3.04, "volume": 540476.0}, {"date": "2022-11-10", "close": 3.08, "volume": 145232.0}, {"date": "2022-11-11", "close": 3.23, "volume": 214553.0}, {"date": "2022-11-14", "close": 3.26, "volume": 226500.0}, {"date": "2022-11-15", "close": 3.25, "volume": 77724.0}, {"date": "2022-11-16", "close": 3.08, "volume": 105212.0}, {"date": "2022-11-17", "close": 3.03, "volume": 98686.0}, {"date": "2022-11-18", "close": 3.11, "volume": 166077.0}, {"date": "2022-11-21", "close": 3.13, "volume": 863937.0}, {"date": "2022-11-22", "close": 3.13, "volume": 472577.0}, {"date": "2022-11-23", "close": 3.13, "volume": 127999.0}, {"date": "2022-11-25", "close": 3.17, "volume": 74055.0}, {"date": "2022-11-28", "close": 2.99, "volume": 420750.0}, {"date": "2022-11-29", "close": 3.03, "volume": 133042.0}, {"date": "2022-11-30", "close": 3.01, "volume": 140624.0}, {"date": "2022-12-01", "close": 2.94, "volume": 77209.0}, {"date": "2022-12-02", "close": 2.96, "volume": 83096.0}, {"date": "2022-12-05", "close": 2.82, "volume": 263344.0}, {"date": "2022-12-06", "close": 2.73, "volume": 295688.0}, {"date": "2022-12-07", "close": 2.85, "volume": 319740.0}, {"date": "2022-12-08", "close": 2.82, "volume": 121923.0}, {"date": "2022-12-09", "close": 2.79, "volume": 110243.0}, {"date": "2022-12-12", "close": 2.84, "volume": 151995.0}, {"date": "2022-12-13", "close": 2.89, "volume": 70405.0}, {"date": "2022-12-14", "close": 2.84, "volume": 50525.0}, {"date": "2022-12-15", "close": 2.86, "volume": 99349.0}, {"date": "2022-12-16", "close": 2.96, "volume": 94182.0}, {"date": "2022-12-19", "close": 2.8, "volume": 111696.0}, {"date": "2022-12-20", "close": 2.83, "volume": 50588.0}, {"date": "2022-12-21", "close": 2.86, "volume": 60925.0}, {"date": "2022-12-22", "close": 2.73, "volume": 86688.0}, {"date": "2022-12-23", "close": 2.72, "volume": 71760.0}, {"date": "2022-12-27", "close": 2.67, "volume": 198826.0}, {"date": "2022-12-28", "close": 2.66, "volume": 77125.0}, {"date": "2022-12-29", "close": 2.63, "volume": 69555.0}, {"date": "2022-12-30", "close": 2.68, "volume": 49582.0}, {"date": "2023-01-03", "close": 2.61, "volume": 114726.0}, {"date": "2023-01-04", "close": 2.59, "volume": 27042.0}, {"date": "2023-01-05", "close": 2.54, "volume": 85114.0}, {"date": "2023-01-06", "close": 2.59, "volume": 47746.0}, {"date": "2023-01-09", "close": 2.58, "volume": 81902.0}, {"date": "2023-01-10", "close": 2.62, "volume": 72816.0}, {"date": "2023-01-11", "close": 2.7, "volume": 102215.0}, {"date": "2023-01-12", "close": 2.71, "volume": 47495.0}, {"date": "2023-01-13", "close": 2.72, "volume": 40699.0}, {"date": "2023-01-17", "close": 2.84, "volume": 191864.0}, {"date": "2023-01-18", "close": 2.84, "volume": 83961.0}, {"date": "2023-01-19", "close": 2.82, "volume": 52114.0}, {"date": "2023-01-20", "close": 2.86, "volume": 15904.0}, {"date": "2023-01-23", "close": 2.83, "volume": 51225.0}, {"date": "2023-01-24", "close": 2.83, "volume": 40926.0}, {"date": "2023-01-25", "close": 2.75, "volume": 45512.0}, {"date": "2023-01-26", "close": 2.85, "volume": 126196.0}, {"date": "2023-01-27", "close": 2.75, "volume": 74176.0}, {"date": "2023-01-30", "close": 2.71, "volume": 143165.0}, {"date": "2023-01-31", "close": 2.75, "volume": 63110.0}, {"date": "2023-02-01", "close": 2.71, "volume": 143528.0}, {"date": "2023-02-02", "close": 2.7, "volume": 113156.0}, {"date": "2023-02-03", "close": 2.71, "volume": 106025.0}, {"date": "2023-02-06", "close": 2.68, "volume": 54446.0}, {"date": "2023-02-07", "close": 2.74, "volume": 56680.0}, {"date": "2023-02-08", "close": 2.69, "volume": 97993.0}, {"date": "2023-02-09", "close": 2.71, "volume": 22983.0}, {"date": "2023-02-10", "close": 2.79, "volume": 50864.0}, {"date": "2023-02-13", "close": 2.8, "volume": 51487.0}, {"date": "2023-02-14", "close": 2.75, "volume": 38868.0}, {"date": "2023-02-15", "close": 2.71, "volume": 70361.0}, {"date": "2023-02-16", "close": 2.7, "volume": 98073.0}, {"date": "2023-02-17", "close": 2.66, "volume": 56785.0}, {"date": "2023-02-21", "close": 2.85, "volume": 143981.0}, {"date": "2023-02-22", "close": 2.89, "volume": 350203.0}, {"date": "2023-02-23", "close": 3.0, "volume": 212176.0}, {"date": "2023-02-24", "close": 3.0, "volume": 338535.0}, {"date": "2023-02-27", "close": 3.02, "volume": 267869.0}, {"date": "2023-02-28", "close": 2.96, "volume": 202476.0}, {"date": "2023-03-01", "close": 3.0, "volume": 147863.0}, {"date": "2023-03-02", "close": 3.06, "volume": 167986.0}, {"date": "2023-03-03", "close": 2.99, "volume": 169685.0}, {"date": "2023-03-06", "close": 3.03, "volume": 224448.0}, {"date": "2023-03-07", "close": 2.98, "volume": 141489.0}, {"date": "2023-03-08", "close": 2.99, "volume": 215373.0}, {"date": "2023-03-09", "close": 2.9, "volume": 208467.0}, {"date": "2023-03-10", "close": 2.86, "volume": 171264.0}, {"date": "2023-03-13", "close": 2.82, "volume": 225313.0}, {"date": "2023-03-14", "close": 2.94, "volume": 202283.0}, {"date": "2023-03-15", "close": 2.72, "volume": 243604.0}, {"date": "2023-03-16", "close": 2.7, "volume": 129838.0}, {"date": "2023-03-17", "close": 2.59, "volume": 257939.0}, {"date": "2023-03-20", "close": 2.57, "volume": 83662.0}, {"date": "2023-03-21", "close": 2.65, "volume": 83305.0}, {"date": "2023-03-22", "close": 2.65, "volume": 58958.0}, {"date": "2023-03-23", "close": 2.57, "volume": 63871.0}, {"date": "2023-03-24", "close": 2.58, "volume": 79762.0}, {"date": "2023-03-27", "close": 2.72, "volume": 143740.0}, {"date": "2023-03-28", "close": 2.71, "volume": 53595.0}, {"date": "2023-03-29", "close": 2.63, "volume": 24217.0}, {"date": "2023-03-30", "close": 2.61, "volume": 34231.0}, {"date": "2023-03-31", "close": 2.61, "volume": 22283.0}, {"date": "2023-04-03", "close": 2.65, "volume": 154130.0}, {"date": "2023-04-04", "close": 2.63, "volume": 43563.0}, {"date": "2023-04-05", "close": 2.7, "volume": 46712.0}, {"date": "2023-04-06", "close": 2.65, "volume": 60346.0}, {"date": "2023-04-10", "close": 2.7, "volume": 57894.0}, {"date": "2023-04-11", "close": 2.68, "volume": 71871.0}, {"date": "2023-04-12", "close": 2.77, "volume": 41809.0}, {"date": "2023-04-13", "close": 2.7, "volume": 42549.0}, {"date": "2023-04-14", "close": 2.75, "volume": 35447.0}, {"date": "2023-04-17", "close": 2.85, "volume": 62313.0}, {"date": "2023-04-18", "close": 2.8, "volume": 66471.0}, {"date": "2023-04-19", "close": 2.76, "volume": 42793.0}, {"date": "2023-04-20", "close": 2.68, "volume": 45100.0}, {"date": "2023-04-21", "close": 2.65, "volume": 32160.0}, {"date": "2023-04-24", "close": 2.64, "volume": 53507.0}, {"date": "2023-04-25", "close": 2.66, "volume": 33455.0}, {"date": "2023-04-26", "close": 2.65, "volume": 37685.0}, {"date": "2023-04-27", "close": 2.78, "volume": 128163.0}, {"date": "2023-04-28", "close": 2.78, "volume": 85046.0}, {"date": "2023-05-01", "close": 2.76, "volume": 50389.0}, {"date": "2023-05-02", "close": 2.8, "volume": 107198.0}, {"date": "2023-05-03", "close": 2.725, "volume": 51507.0}, {"date": "2023-05-04", "close": 2.68, "volume": 31320.0}, {"date": "2023-05-05", "close": 2.71, "volume": 27623.0}, {"date": "2023-05-08", "close": 2.72, "volume": 27733.0}, {"date": "2023-05-09", "close": 2.74, "volume": 51400.0}, {"date": "2023-05-10", "close": 2.71, "volume": 56742.0}, {"date": "2023-05-11", "close": 2.74, "volume": 35296.0}, {"date": "2023-05-12", "close": 2.745, "volume": 35210.0}, {"date": "2023-05-15", "close": 2.8, "volume": 79231.0}, {"date": "2023-05-16", "close": 2.84, "volume": 94116.0}, {"date": "2023-05-17", "close": 2.92, "volume": 81586.0}, {"date": "2023-05-18", "close": 2.85, "volume": 59326.0}, {"date": "2023-05-19", "close": 2.86, "volume": 69940.0}, {"date": "2023-05-22", "close": 2.93, "volume": 128477.0}, {"date": "2023-05-23", "close": 2.98, "volume": 238853.0}, {"date": "2023-05-24", "close": 3.11, "volume": 1108961.0}, {"date": "2023-05-25", "close": 3.05, "volume": 226063.0}, {"date": "2023-05-26", "close": 3.05, "volume": 338888.0}, {"date": "2023-05-30", "close": 3.12, "volume": 387477.0}, {"date": "2023-05-31", "close": 3.05, "volume": 408467.0}, {"date": "2023-06-01", "close": 3.05, "volume": 195216.0}, {"date": "2023-06-02", "close": 3.09, "volume": 318833.0}, {"date": "2023-06-05", "close": 3.09, "volume": 229259.0}, {"date": "2023-06-06", "close": 3.1, "volume": 204211.0}, {"date": "2023-06-07", "close": 3.2, "volume": 279368.0}, {"date": "2023-06-08", "close": 3.15, "volume": 295533.0}, {"date": "2023-06-09", "close": 3.12, "volume": 220013.0}, {"date": "2023-06-12", "close": 3.13, "volume": 206070.0}, {"date": "2023-06-13", "close": 3.09, "volume": 174415.0}, {"date": "2023-06-14", "close": 3.11, "volume": 365828.0}, {"date": "2023-06-15", "close": 3.13, "volume": 155295.0}, {"date": "2023-06-16", "close": 3.39, "volume": 1283839.0}, {"date": "2023-06-20", "close": 3.82, "volume": 1341839.0}, {"date": "2023-06-21", "close": 3.86, "volume": 617050.0}, {"date": "2023-06-22", "close": 3.79, "volume": 338476.0}, {"date": "2023-06-23", "close": 3.84, "volume": 157726.0}, {"date": "2023-06-26", "close": 4.08, "volume": 672323.0}, {"date": "2023-06-27", "close": 3.85, "volume": 555204.0}, {"date": "2023-06-28", "close": 4.03, "volume": 213695.0}, {"date": "2023-06-29", "close": 4.18, "volume": 269085.0}, {"date": "2023-06-30", "close": 4.26, "volume": 300546.0}, {"date": "2023-07-03", "close": 4.27, "volume": 121970.0}, {"date": "2023-07-05", "close": 4.3, "volume": 397354.0}, {"date": "2023-07-06", "close": 4.31, "volume": 378980.0}, {"date": "2023-07-07", "close": 4.38, "volume": 258172.0}, {"date": "2023-07-10", "close": 4.36, "volume": 218839.0}, {"date": "2023-07-11", "close": 4.45, "volume": 393807.0}, {"date": "2023-07-12", "close": 4.56, "volume": 132118.0}, {"date": "2023-07-13", "close": 4.54, "volume": 191896.0}, {"date": "2023-07-14", "close": 4.59, "volume": 254981.0}, {"date": "2023-07-17", "close": 4.73, "volume": 244935.0}, {"date": "2023-07-18", "close": 4.76, "volume": 246614.0}, {"date": "2023-07-19", "close": 4.4, "volume": 438911.0}, {"date": "2023-07-20", "close": 4.46, "volume": 153668.0}, {"date": "2023-07-21", "close": 4.26, "volume": 476279.0}, {"date": "2023-07-24", "close": 4.49, "volume": 304110.0}, {"date": "2023-07-25", "close": 4.65, "volume": 209118.0}, {"date": "2023-07-26", "close": 4.62, "volume": 160064.0}, {"date": "2023-07-27", "close": 4.58, "volume": 160355.0}, {"date": "2023-07-28", "close": 4.7588, "volume": 220813.0}, {"date": "2023-07-31", "close": 4.93, "volume": 452356.0}, {"date": "2023-08-01", "close": 4.97, "volume": 367795.0}, {"date": "2023-08-02", "close": 4.92, "volume": 259543.0}, {"date": "2023-08-03", "close": 5.0, "volume": 257218.0}, {"date": "2023-08-04", "close": 5.175, "volume": 402386.0}, {"date": "2023-08-07", "close": 5.75, "volume": 904928.0}, {"date": "2023-08-08", "close": 5.64, "volume": 545952.0}, {"date": "2023-08-09", "close": 5.46, "volume": 510081.0}, {"date": "2023-08-10", "close": 5.58, "volume": 403472.0}, {"date": "2023-08-11", "close": 5.29, "volume": 433611.0}, {"date": "2023-08-14", "close": 5.14, "volume": 827505.0}, {"date": "2023-08-15", "close": 5.24, "volume": 252361.0}, {"date": "2023-08-16", "close": 5.08, "volume": 183400.0}, {"date": "2023-08-17", "close": 5.11, "volume": 284783.0}, {"date": "2023-08-18", "close": 5.1, "volume": 640696.0}, {"date": "2023-08-21", "close": 4.89, "volume": 887056.0}, {"date": "2023-08-22", "close": 4.9, "volume": 329453.0}, {"date": "2023-08-23", "close": 4.88, "volume": 145554.0}, {"date": "2023-08-24", "close": 4.87, "volume": 263035.0}, {"date": "2023-08-25", "close": 4.78, "volume": 339764.0}, {"date": "2023-08-28", "close": 4.87, "volume": 244654.0}, {"date": "2023-08-29", "close": 4.9, "volume": 156183.0}, {"date": "2023-08-30", "close": 4.93, "volume": 137120.0}, {"date": "2023-08-31", "close": 4.86, "volume": 141786.0}, {"date": "2023-09-01", "close": 4.91, "volume": 334056.0}, {"date": "2023-09-05", "close": 4.65, "volume": 202858.0}, {"date": "2023-09-06", "close": 4.74, "volume": 214408.0}, {"date": "2023-09-07", "close": 4.82, "volume": 147176.0}, {"date": "2023-09-08", "close": 4.91, "volume": 136281.0}, {"date": "2023-09-11", "close": 4.99, "volume": 218481.0}, {"date": "2023-09-12", "close": 5.11, "volume": 285655.0}, {"date": "2023-09-13", "close": 4.84, "volume": 298303.0}, {"date": "2023-09-14", "close": 4.98, "volume": 180041.0}, {"date": "2023-09-15", "close": 4.99, "volume": 170965.0}, {"date": "2023-09-18", "close": 4.99, "volume": 182408.0}, {"date": "2023-09-19", "close": 4.9, "volume": 100993.0}, {"date": "2023-09-20", "close": 4.9, "volume": 142737.0}, {"date": "2023-09-21", "close": 4.86, "volume": 198611.0}, {"date": "2023-09-22", "close": 4.94, "volume": 190678.0}, {"date": "2023-09-25", "close": 4.94, "volume": 139568.0}, {"date": "2023-09-26", "close": 4.82, "volume": 245716.0}, {"date": "2023-09-27", "close": 5.03, "volume": 290811.0}, {"date": "2023-09-28", "close": 5.07, "volume": 226768.0}, {"date": "2023-09-29", "close": 5.035, "volume": 245714.0}, {"date": "2023-10-02", "close": 5.09, "volume": 369861.0}, {"date": "2023-10-03", "close": 4.88, "volume": 202592.0}, {"date": "2023-10-04", "close": 4.8, "volume": 174975.0}, {"date": "2023-10-05", "close": 5.06, "volume": 195566.0}, {"date": "2023-10-06", "close": 5.06, "volume": 106549.0}, {"date": "2023-10-09", "close": 5.11, "volume": 165916.0}, {"date": "2023-10-10", "close": 5.16, "volume": 278979.0}, {"date": "2023-10-11", "close": 5.11, "volume": 293496.0}, {"date": "2023-10-12", "close": 5.21, "volume": 201156.0}, {"date": "2023-10-13", "close": 5.18, "volume": 122853.0}, {"date": "2023-10-16", "close": 5.2, "volume": 83341.0}, {"date": "2023-10-17", "close": 5.27, "volume": 173173.0}, {"date": "2023-10-18", "close": 5.14, "volume": 114635.0}, {"date": "2023-10-19", "close": 5.14, "volume": 137428.0}, {"date": "2023-10-20", "close": 5.18, "volume": 183622.0}, {"date": "2023-10-23", "close": 5.1, "volume": 166164.0}, {"date": "2023-10-24", "close": 5.09, "volume": 76107.0}, {"date": "2023-10-25", "close": 5.06, "volume": 118637.0}, {"date": "2023-10-26", "close": 4.95, "volume": 251358.0}, {"date": "2023-10-27", "close": 5.74, "volume": 834028.0}, {"date": "2023-10-30", "close": 5.625, "volume": 339191.0}, {"date": "2023-10-31", "close": 5.6, "volume": 136034.0}, {"date": "2023-11-01", "close": 5.8, "volume": 315412.0}, {"date": "2023-11-02", "close": 5.89, "volume": 319260.0}, {"date": "2023-11-03", "close": 5.77, "volume": 264744.0}, {"date": "2023-11-06", "close": 5.65, "volume": 198479.0}, {"date": "2023-11-07", "close": 5.42, "volume": 288312.0}, {"date": "2023-11-08", "close": 5.21, "volume": 279040.0}, {"date": "2023-11-09", "close": 5.52, "volume": 429869.0}, {"date": "2023-11-10", "close": 5.46, "volume": 150813.0}, {"date": "2023-11-13", "close": 5.5, "volume": 131770.0}, {"date": "2023-11-14", "close": 5.54, "volume": 177210.0}, {"date": "2023-11-15", "close": 5.49, "volume": 278850.0}, {"date": "2023-11-16", "close": 5.33, "volume": 158307.0}, {"date": "2023-11-17", "close": 5.62, "volume": 189774.0}, {"date": "2023-11-20", "close": 5.76, "volume": 317113.0}, {"date": "2023-11-21", "close": 6.04, "volume": 741446.0}, {"date": "2023-11-22", "close": 6.69, "volume": 867236.0}, {"date": "2023-11-24", "close": 6.85, "volume": 386157.0}, {"date": "2023-11-27", "close": 6.76, "volume": 500296.0}, {"date": "2023-11-28", "close": 6.74, "volume": 299003.0}, {"date": "2023-11-29", "close": 6.68, "volume": 109484.0}, {"date": "2023-11-30", "close": 6.67, "volume": 178651.0}, {"date": "2023-12-01", "close": 6.81, "volume": 221419.0}, {"date": "2023-12-04", "close": 6.63, "volume": 279165.0}, {"date": "2023-12-05", "close": 6.35, "volume": 196248.0}, {"date": "2023-12-06", "close": 6.36, "volume": 159574.0}, {"date": "2023-12-07", "close": 6.42, "volume": 152260.0}, {"date": "2023-12-08", "close": 6.43, "volume": 92856.0}, {"date": "2023-12-11", "close": 6.32, "volume": 186349.0}, {"date": "2023-12-12", "close": 6.05, "volume": 231099.0}, {"date": "2023-12-13", "close": 6.19, "volume": 149471.0}, {"date": "2023-12-14", "close": 6.1, "volume": 286976.0}, {"date": "2023-12-15", "close": 6.5, "volume": 450222.0}, {"date": "2023-12-18", "close": 6.8, "volume": 442593.0}, {"date": "2023-12-19", "close": 6.95, "volume": 248914.0}, {"date": "2023-12-20", "close": 7.02, "volume": 191711.0}, {"date": "2023-12-21", "close": 6.85, "volume": 184931.0}, {"date": "2023-12-22", "close": 6.87, "volume": 140866.0}, {"date": "2023-12-26", "close": 6.8, "volume": 130837.0}, {"date": "2023-12-27", "close": 6.66, "volume": 129021.0}, {"date": "2023-12-28", "close": 6.44, "volume": 218124.0}, {"date": "2023-12-29", "close": 6.46, "volume": 101575.0}, {"date": "2024-01-02", "close": 6.99, "volume": 451887.0}, {"date": "2024-01-03", "close": 6.92, "volume": 230014.0}, {"date": "2024-01-04", "close": 7.15, "volume": 336570.0}, {"date": "2024-01-05", "close": 7.47, "volume": 465347.0}, {"date": "2024-01-08", "close": 7.1, "volume": 459695.0}, {"date": "2024-01-09", "close": 7.05, "volume": 193599.0}, {"date": "2024-01-10", "close": 7.0, "volume": 108936.0}, {"date": "2024-01-11", "close": 6.97, "volume": 140430.0}, {"date": "2024-01-12", "close": 7.06, "volume": 130741.0}, {"date": "2024-01-16", "close": 7.14, "volume": 185416.0}, {"date": "2024-01-17", "close": 7.34, "volume": 258132.0}, {"date": "2024-01-18", "close": 7.17, "volume": 182139.0}, {"date": "2024-01-19", "close": 7.09, "volume": 119794.0}, {"date": "2024-01-22", "close": 7.27, "volume": 216548.0}, {"date": "2024-01-23", "close": 7.32, "volume": 111559.0}, {"date": "2024-01-24", "close": 7.4, "volume": 107281.0}, {"date": "2024-01-25", "close": 7.5, "volume": 284325.0}, {"date": "2024-01-26", "close": 7.95, "volume": 365317.0}, {"date": "2024-01-29", "close": 7.53, "volume": 299036.0}, {"date": "2024-01-30", "close": 7.8, "volume": 152058.0}, {"date": "2024-01-31", "close": 7.64, "volume": 127373.0}, {"date": "2024-02-01", "close": 7.37, "volume": 222719.0}, {"date": "2024-02-02", "close": 7.21, "volume": 258020.0}, {"date": "2024-02-05", "close": 7.2, "volume": 203948.0}, {"date": "2024-02-06", "close": 7.09, "volume": 172133.0}, {"date": "2024-02-07", "close": 7.32, "volume": 129012.0}, {"date": "2024-02-08", "close": 7.1, "volume": 176289.0}, {"date": "2024-02-09", "close": 7.04, "volume": 323497.0}, {"date": "2024-02-12", "close": 7.11, "volume": 105921.0}, {"date": "2024-02-13", "close": 6.97, "volume": 145154.0}, {"date": "2024-02-14", "close": 6.9, "volume": 97007.0}, {"date": "2024-02-15", "close": 7.2, "volume": 189688.0}, {"date": "2024-02-16", "close": 7.06, "volume": 97041.0}, {"date": "2024-02-20", "close": 7.16, "volume": 263716.0}, {"date": "2024-02-21", "close": 6.54, "volume": 564051.0}, {"date": "2024-02-22", "close": 6.45, "volume": 307146.0}, {"date": "2024-02-23", "close": 6.32, "volume": 185150.0}, {"date": "2024-02-26", "close": 6.215, "volume": 386390.0}, {"date": "2024-02-27", "close": 6.21, "volume": 182675.0}, {"date": "2024-02-28", "close": 6.2, "volume": 86568.0}, {"date": "2024-02-29", "close": 6.17, "volume": 119664.0}, {"date": "2024-03-01", "close": 6.15, "volume": 130694.0}, {"date": "2024-03-04", "close": 6.1, "volume": 198278.0}, {"date": "2024-03-05", "close": 6.14, "volume": 117478.0}, {"date": "2024-03-06", "close": 6.19, "volume": 74870.0}, {"date": "2024-03-07", "close": 6.29, "volume": 135568.0}, {"date": "2024-03-08", "close": 6.16, "volume": 103652.0}, {"date": "2024-03-11", "close": 6.09, "volume": 150575.0}, {"date": "2024-03-12", "close": 6.13, "volume": 67115.0}, {"date": "2024-03-13", "close": 6.14, "volume": 83039.0}, {"date": "2024-03-14", "close": 6.08, "volume": 81698.0}, {"date": "2024-03-15", "close": 6.09, "volume": 274648.0}, {"date": "2024-03-18", "close": 6.1, "volume": 84812.0}, {"date": "2024-03-19", "close": 6.1, "volume": 100129.0}, {"date": "2024-03-20", "close": 6.18, "volume": 77788.0}, {"date": "2024-03-21", "close": 5.84, "volume": 556919.0}, {"date": "2024-03-22", "close": 5.85, "volume": 152622.0}, {"date": "2024-03-25", "close": 5.77, "volume": 188694.0}, {"date": "2024-03-26", "close": 5.93, "volume": 157337.0}, {"date": "2024-03-27", "close": 5.92, "volume": 55867.0}, {"date": "2024-03-28", "close": 5.94, "volume": 47529.0}, {"date": "2024-04-01", "close": 5.87, "volume": 136545.0}, {"date": "2024-04-02", "close": 5.95, "volume": 110899.0}, {"date": "2024-04-03", "close": 6.07, "volume": 102180.0}, {"date": "2024-04-04", "close": 6.0, "volume": 96283.0}, {"date": "2024-04-05", "close": 6.05, "volume": 74713.0}, {"date": "2024-04-08", "close": 5.97, "volume": 64826.0}, {"date": "2024-04-09", "close": 5.93, "volume": 76440.0}, {"date": "2024-04-10", "close": 6.0, "volume": 89823.0}, {"date": "2024-04-11", "close": 6.0, "volume": 74966.0}, {"date": "2024-04-12", "close": 5.91, "volume": 82745.0}, {"date": "2024-04-15", "close": 5.88, "volume": 79663.0}, {"date": "2024-04-16", "close": 5.89, "volume": 72235.0}, {"date": "2024-04-17", "close": 5.84, "volume": 56611.0}, {"date": "2024-04-18", "close": 5.8, "volume": 62112.0}, {"date": "2024-04-19", "close": 5.89, "volume": 89970.0}, {"date": "2024-04-22", "close": 5.85, "volume": 90202.0}, {"date": "2024-04-23", "close": 6.01, "volume": 79378.0}, {"date": "2024-04-24", "close": 5.94, "volume": 88853.0}, {"date": "2024-04-25", "close": 5.96, "volume": 36235.0}, {"date": "2024-04-26", "close": 6.07, "volume": 84586.0}, {"date": "2024-04-29", "close": 6.2, "volume": 91810.0}, {"date": "2024-04-30", "close": 6.26, "volume": 142949.0}, {"date": "2024-05-01", "close": 6.07, "volume": 90265.0}, {"date": "2024-05-02", "close": 6.09, "volume": 71300.0}, {"date": "2024-05-03", "close": 6.18, "volume": 58623.0}, {"date": "2024-05-06", "close": 6.46, "volume": 144109.0}, {"date": "2024-05-07", "close": 6.52, "volume": 66410.0}, {"date": "2024-05-08", "close": 6.7, "volume": 70943.0}, {"date": "2024-05-09", "close": 6.63, "volume": 61909.0}, {"date": "2024-05-10", "close": 6.52, "volume": 74682.0}, {"date": "2024-05-13", "close": 6.6, "volume": 82599.0}, {"date": "2024-05-14", "close": 6.64, "volume": 56994.0}, {"date": "2024-05-15", "close": 6.62, "volume": 54798.0}, {"date": "2024-05-16", "close": 6.75, "volume": 74610.0}, {"date": "2024-05-17", "close": 7.02, "volume": 153135.0}, {"date": "2024-05-20", "close": 7.37, "volume": 172168.0}, {"date": "2024-05-21", "close": 7.35, "volume": 253751.0}, {"date": "2024-05-22", "close": 6.86, "volume": 346453.0}, {"date": "2024-05-23", "close": 6.87, "volume": 231388.0}, {"date": "2024-05-24", "close": 7.37, "volume": 163237.0}, {"date": "2024-05-28", "close": 8.5, "volume": 1176200.0}, {"date": "2024-05-29", "close": 8.46, "volume": 341649.0}, {"date": "2024-05-30", "close": 8.75, "volume": 310393.0}, {"date": "2024-05-31", "close": 8.48, "volume": 154268.0}, {"date": "2024-06-03", "close": 8.57, "volume": 160508.0}, {"date": "2024-06-04", "close": 8.58, "volume": 184846.0}, {"date": "2024-06-05", "close": 8.61, "volume": 156629.0}, {"date": "2024-06-06", "close": 8.41, "volume": 132427.0}, {"date": "2024-06-07", "close": 8.28, "volume": 83524.0}, {"date": "2024-06-10", "close": 8.32, "volume": 131084.0}, {"date": "2024-06-11", "close": 8.08, "volume": 166938.0}, {"date": "2024-06-12", "close": 7.96, "volume": 134097.0}, {"date": "2024-06-13", "close": 7.78, "volume": 137963.0}, {"date": "2024-06-14", "close": 7.47, "volume": 399171.0}, {"date": "2024-06-17", "close": 7.4, "volume": 194680.0}, {"date": "2024-06-18", "close": 7.47, "volume": 97420.0}, {"date": "2024-06-20", "close": 7.41, "volume": 107382.0}, {"date": "2024-06-21", "close": 7.39, "volume": 73523.0}, {"date": "2024-06-24", "close": 7.53, "volume": 145872.0}, {"date": "2024-06-25", "close": 7.56, "volume": 47199.0}, {"date": "2024-06-26", "close": 7.42, "volume": 63748.0}, {"date": "2024-06-27", "close": 7.39, "volume": 41453.0}, {"date": "2024-06-28", "close": 7.35, "volume": 60610.0}, {"date": "2024-07-01", "close": 7.665, "volume": 175871.0}, {"date": "2024-07-02", "close": 7.47, "volume": 138001.0}, {"date": "2024-07-03", "close": 7.59, "volume": 69800.0}, {"date": "2024-07-05", "close": 7.33, "volume": 96136.0}, {"date": "2024-07-08", "close": 7.06, "volume": 202554.0}, {"date": "2024-07-09", "close": 6.89, "volume": 135789.0}, {"date": "2024-07-10", "close": 6.94, "volume": 122667.0}, {"date": "2024-07-11", "close": 6.9, "volume": 92434.0}, {"date": "2024-07-12", "close": 6.71, "volume": 105652.0}, {"date": "2024-07-15", "close": 6.74, "volume": 97726.0}, {"date": "2024-07-16", "close": 6.75, "volume": 80716.0}, {"date": "2024-07-17", "close": 6.74, "volume": 61154.0}, {"date": "2024-07-18", "close": 6.66, "volume": 88753.0}, {"date": "2024-07-19", "close": 6.55, "volume": 255843.0}, {"date": "2024-07-22", "close": 7.02, "volume": 166901.0}, {"date": "2024-07-23", "close": 7.03, "volume": 80976.0}, {"date": "2024-07-24", "close": 6.8, "volume": 52256.0}, {"date": "2024-07-25", "close": 6.62, "volume": 83053.0}, {"date": "2024-07-26", "close": 6.51, "volume": 145935.0}, {"date": "2024-07-29", "close": 6.51, "volume": 112660.0}, {"date": "2024-07-30", "close": 6.51, "volume": 68823.0}, {"date": "2024-07-31", "close": 6.61, "volume": 60138.0}, {"date": "2024-08-01", "close": 6.29, "volume": 165499.0}, {"date": "2024-08-02", "close": 6.1, "volume": 187947.0}, {"date": "2024-08-05", "close": 5.74, "volume": 396392.0}, {"date": "2024-08-06", "close": 5.77, "volume": 171250.0}, {"date": "2024-08-07", "close": 5.76, "volume": 216636.0}, {"date": "2024-08-08", "close": 5.8, "volume": 161048.0}, {"date": "2024-08-09", "close": 5.83, "volume": 102281.0}, {"date": "2024-08-12", "close": 5.79, "volume": 172196.0}, {"date": "2024-08-13", "close": 5.79, "volume": 179702.0}, {"date": "2024-08-14", "close": 5.86, "volume": 176831.0}, {"date": "2024-08-15", "close": 5.98, "volume": 127585.0}, {"date": "2024-08-16", "close": 6.13, "volume": 134148.0}, {"date": "2024-08-19", "close": 6.1, "volume": 113557.0}, {"date": "2024-08-20", "close": 5.99, "volume": 104104.0}, {"date": "2024-08-21", "close": 5.96, "volume": 76934.0}, {"date": "2024-08-22", "close": 5.84, "volume": 259211.0}, {"date": "2024-08-23", "close": 5.98, "volume": 68642.0}, {"date": "2024-08-26", "close": 5.86, "volume": 78466.0}, {"date": "2024-08-27", "close": 5.9, "volume": 63701.0}, {"date": "2024-08-28", "close": 5.92, "volume": 77349.0}, {"date": "2024-08-29", "close": 5.9, "volume": 49743.0}, {"date": "2024-08-30", "close": 5.97, "volume": 63679.0}, {"date": "2024-09-03", "close": 5.7, "volume": 208409.0}, {"date": "2024-09-04", "close": 5.72, "volume": 94439.0}, {"date": "2024-09-05", "close": 6.22, "volume": 476537.0}, {"date": "2024-09-06", "close": 6.12, "volume": 172160.0}, {"date": "2024-09-09", "close": 6.83, "volume": 339076.0}, {"date": "2024-09-10", "close": 6.52, "volume": 122164.0}, {"date": "2024-09-11", "close": 6.61, "volume": 108975.0}, {"date": "2024-09-12", "close": 6.84, "volume": 148050.0}, {"date": "2024-09-13", "close": 6.845, "volume": 113340.0}, {"date": "2024-09-16", "close": 6.89, "volume": 117276.0}, {"date": "2024-09-17", "close": 7.0, "volume": 130325.0}, {"date": "2024-09-18", "close": 6.99, "volume": 80041.0}, {"date": "2024-09-19", "close": 6.9, "volume": 100238.0}, {"date": "2024-09-20", "close": 6.87, "volume": 95221.0}, {"date": "2024-09-23", "close": 6.74, "volume": 139461.0}, {"date": "2024-09-24", "close": 6.87, "volume": 80018.0}, {"date": "2024-09-25", "close": 6.86, "volume": 81199.0}, {"date": "2024-09-26", "close": 6.92, "volume": 86594.0}, {"date": "2024-09-27", "close": 6.86, "volume": 80050.0}, {"date": "2024-09-30", "close": 6.81, "volume": 131296.0}, {"date": "2024-10-01", "close": 6.9, "volume": 94320.0}, {"date": "2024-10-02", "close": 7.0, "volume": 93855.0}, {"date": "2024-10-03", "close": 7.16, "volume": 140990.0}, {"date": "2024-10-04", "close": 7.09, "volume": 95259.0}, {"date": "2024-10-07", "close": 7.24, "volume": 141697.0}, {"date": "2024-10-08", "close": 6.87, "volume": 157034.0}, {"date": "2024-10-09", "close": 6.75, "volume": 73376.0}, {"date": "2024-10-10", "close": 6.74, "volume": 87332.0}, {"date": "2024-10-11", "close": 6.64, "volume": 92364.0}, {"date": "2024-10-14", "close": 6.6, "volume": 124667.0}, {"date": "2024-10-15", "close": 6.36, "volume": 178911.0}, {"date": "2024-10-16", "close": 6.455, "volume": 113955.0}, {"date": "2024-10-17", "close": 6.41, "volume": 92141.0}, {"date": "2024-10-18", "close": 6.4, "volume": 83791.0}, {"date": "2024-10-21", "close": 6.48, "volume": 171781.0}, {"date": "2024-10-22", "close": 6.3, "volume": 147131.0}, {"date": "2024-10-23", "close": 6.11, "volume": 167062.0}, {"date": "2024-10-24", "close": 6.095, "volume": 137630.0}, {"date": "2024-10-25", "close": 6.07, "volume": 55141.0}, {"date": "2024-10-28", "close": 6.04, "volume": 117471.0}, {"date": "2024-10-29", "close": 5.87, "volume": 136243.0}, {"date": "2024-10-30", "close": 5.8, "volume": 89712.0}, {"date": "2024-10-31", "close": 5.76, "volume": 111621.0}, {"date": "2024-11-01", "close": 5.67, "volume": 122526.0}, {"date": "2024-11-04", "close": 5.73, "volume": 227304.0}, {"date": "2024-11-05", "close": 5.71, "volume": 80150.0}, {"date": "2024-11-06", "close": 5.98, "volume": 190930.0}, {"date": "2024-11-07", "close": 5.89, "volume": 127579.0}, {"date": "2024-11-08", "close": 5.76, "volume": 108294.0}, {"date": "2024-11-11", "close": 5.98, "volume": 292123.0}, {"date": "2024-11-12", "close": 6.07, "volume": 211493.0}, {"date": "2024-11-13", "close": 6.01, "volume": 147159.0}, {"date": "2024-11-14", "close": 5.92, "volume": 74822.0}, {"date": "2024-11-15", "close": 5.74, "volume": 84027.0}, {"date": "2024-11-18", "close": 5.95, "volume": 161886.0}, {"date": "2024-11-19", "close": 5.95, "volume": 98132.0}, {"date": "2024-11-20", "close": 5.94, "volume": 112419.0}, {"date": "2024-11-21", "close": 6.005, "volume": 117082.0}, {"date": "2024-11-22", "close": 6.05, "volume": 161916.0}, {"date": "2024-11-25", "close": 5.81, "volume": 515370.0}, {"date": "2024-11-26", "close": 5.5, "volume": 304769.0}, {"date": "2024-11-27", "close": 5.54, "volume": 165169.0}, {"date": "2024-11-29", "close": 5.425, "volume": 186278.0}, {"date": "2024-12-02", "close": 5.47, "volume": 217668.0}, {"date": "2024-12-03", "close": 5.42, "volume": 99147.0}, {"date": "2024-12-04", "close": 5.26, "volume": 173934.0}, {"date": "2024-12-05", "close": 5.2, "volume": 159003.0}, {"date": "2024-12-06", "close": 5.14, "volume": 278531.0}, {"date": "2024-12-09", "close": 5.21, "volume": 174925.0}, {"date": "2024-12-10", "close": 5.28, "volume": 163755.0}, {"date": "2024-12-11", "close": 5.26, "volume": 130516.0}, {"date": "2024-12-12", "close": 5.18, "volume": 75404.0}, {"date": "2024-12-13", "close": 5.09, "volume": 113392.0}, {"date": "2024-12-16", "close": 4.9, "volume": 318202.0}, {"date": "2024-12-17", "close": 4.97, "volume": 199053.0}, {"date": "2024-12-18", "close": 4.97, "volume": 175266.0}, {"date": "2024-12-19", "close": 4.87, "volume": 134385.0}, {"date": "2024-12-20", "close": 4.88, "volume": 159626.0}, {"date": "2024-12-23", "close": 5.05, "volume": 170922.0}, {"date": "2024-12-24", "close": 5.09, "volume": 33258.0}, {"date": "2024-12-26", "close": 5.06, "volume": 89169.0}, {"date": "2024-12-27", "close": 5.06, "volume": 207288.0}, {"date": "2024-12-30", "close": 5.6, "volume": 491986.0}, {"date": "2024-12-31", "close": 5.65, "volume": 226621.0}, {"date": "2025-01-02", "close": 5.99, "volume": 334889.0}, {"date": "2025-01-03", "close": 6.01, "volume": 275314.0}, {"date": "2025-01-06", "close": 5.79, "volume": 212178.0}, {"date": "2025-01-07", "close": 5.86, "volume": 147611.0}, {"date": "2025-01-08", "close": 5.79, "volume": 90266.0}, {"date": "2025-01-10", "close": 5.93, "volume": 132744.0}, {"date": "2025-01-13", "close": 5.95, "volume": 144721.0}, {"date": "2025-01-14", "close": 6.03, "volume": 111787.0}, {"date": "2025-01-15", "close": 6.01, "volume": 122997.0}, {"date": "2025-01-16", "close": 5.98, "volume": 116764.0}, {"date": "2025-01-17", "close": 5.86, "volume": 105068.0}, {"date": "2025-01-21", "close": 5.89, "volume": 149783.0}, {"date": "2025-01-22", "close": 5.73, "volume": 174296.0}, {"date": "2025-01-23", "close": 5.82, "volume": 95025.0}, {"date": "2025-01-24", "close": 5.73, "volume": 165257.0}, {"date": "2025-01-27", "close": 5.57, "volume": 182579.0}, {"date": "2025-01-28", "close": 5.54, "volume": 83188.0}, {"date": "2025-01-29", "close": 5.6, "volume": 111890.0}, {"date": "2025-01-30", "close": 5.66, "volume": 59925.0}, {"date": "2025-01-31", "close": 5.64, "volume": 72743.0}, {"date": "2025-02-03", "close": 5.54, "volume": 93840.0}, {"date": "2025-02-04", "close": 5.72, "volume": 81581.0}, {"date": "2025-02-05", "close": 5.74, "volume": 101700.0}, {"date": "2025-02-06", "close": 5.7, "volume": 78116.0}, {"date": "2025-02-07", "close": 5.64, "volume": 70623.0}, {"date": "2025-02-10", "close": 5.68, "volume": 83880.0}, {"date": "2025-02-11", "close": 5.75, "volume": 65509.0}, {"date": "2025-02-12", "close": 5.7, "volume": 73648.0}, {"date": "2025-02-13", "close": 5.7, "volume": 37483.0}, {"date": "2025-02-14", "close": 5.56, "volume": 62551.0}, {"date": "2025-02-18", "close": 5.54, "volume": 63521.0}, {"date": "2025-02-19", "close": 5.54, "volume": 70636.0}, {"date": "2025-02-20", "close": 5.55, "volume": 120156.0}, {"date": "2025-02-21", "close": 5.98, "volume": 456385.0}, {"date": "2025-02-24", "close": 5.95, "volume": 120311.0}, {"date": "2025-02-25", "close": 5.76, "volume": 68152.0}, {"date": "2025-02-26", "close": 5.81, "volume": 96784.0}, {"date": "2025-02-27", "close": 5.72, "volume": 119283.0}, {"date": "2025-02-28", "close": 5.67, "volume": 52730.0}, {"date": "2025-03-03", "close": 5.44, "volume": 149444.0}, {"date": "2025-03-04", "close": 5.35, "volume": 149397.0}, {"date": "2025-03-05", "close": 5.44, "volume": 140148.0}, {"date": "2025-03-06", "close": 5.54, "volume": 95702.0}, {"date": "2025-03-07", "close": 5.57, "volume": 111013.0}, {"date": "2025-03-10", "close": 5.42, "volume": 109877.0}, {"date": "2025-03-11", "close": 5.53, "volume": 94391.0}, {"date": "2025-03-12", "close": 5.59, "volume": 80623.0}, {"date": "2025-03-13", "close": 5.57, "volume": 58135.0}, {"date": "2025-03-14", "close": 5.55, "volume": 77833.0}, {"date": "2025-03-17", "close": 5.66, "volume": 97065.0}, {"date": "2025-03-18", "close": 5.65, "volume": 75630.0}, {"date": "2025-03-19", "close": 5.92, "volume": 98971.0}, {"date": "2025-03-20", "close": 5.88, "volume": 98206.0}, {"date": "2025-03-21", "close": 5.78, "volume": 110135.0}, {"date": "2025-03-24", "close": 5.79, "volume": 68287.0}, {"date": "2025-03-25", "close": 5.8, "volume": 63036.0}, {"date": "2025-03-26", "close": 5.94, "volume": 80364.0}, {"date": "2025-03-27", "close": 5.88, "volume": 41529.0}, {"date": "2025-03-28", "close": 5.79, "volume": 57934.0}, {"date": "2025-03-31", "close": 5.65, "volume": 145545.0}, {"date": "2025-04-01", "close": 5.83, "volume": 71093.0}, {"date": "2025-04-02", "close": 5.86, "volume": 56584.0}, {"date": "2025-04-03", "close": 5.52, "volume": 110378.0}, {"date": "2025-04-04", "close": 5.12, "volume": 262494.0}, {"date": "2025-04-07", "close": 5.18, "volume": 167708.0}, {"date": "2025-04-08", "close": 5.0, "volume": 79691.0}, {"date": "2025-04-09", "close": 5.19, "volume": 130191.0}, {"date": "2025-04-10", "close": 5.02, "volume": 45153.0}, {"date": "2025-04-11", "close": 5.17, "volume": 71843.0}, {"date": "2025-04-14", "close": 5.05, "volume": 52608.0}, {"date": "2025-04-15", "close": 5.08, "volume": 53825.0}, {"date": "2025-04-16", "close": 5.09, "volume": 39181.0}, {"date": "2025-04-17", "close": 5.14, "volume": 32366.0}, {"date": "2025-04-21", "close": 5.03, "volume": 107530.0}, {"date": "2025-04-22", "close": 5.08, "volume": 78934.0}, {"date": "2025-04-23", "close": 5.22, "volume": 156800.0}, {"date": "2025-04-24", "close": 5.33, "volume": 58251.0}, {"date": "2025-04-25", "close": 5.45, "volume": 55257.0}, {"date": "2025-04-28", "close": 5.4, "volume": 40401.0}, {"date": "2025-04-29", "close": 5.4, "volume": 46468.0}, {"date": "2025-04-30", "close": 5.38, "volume": 53994.0}, {"date": "2025-05-01", "close": 5.52, "volume": 137305.0}, {"date": "2025-05-02", "close": 5.45, "volume": 51231.0}, {"date": "2025-05-05", "close": 5.49, "volume": 53297.0}, {"date": "2025-05-06", "close": 5.46, "volume": 61457.0}, {"date": "2025-05-07", "close": 5.34, "volume": 35323.0}, {"date": "2025-05-08", "close": 5.4, "volume": 19262.0}, {"date": "2025-05-09", "close": 5.37, "volume": 31841.0}, {"date": "2025-05-12", "close": 5.46, "volume": 52575.0}, {"date": "2025-05-13", "close": 5.52, "volume": 57369.0}, {"date": "2025-05-14", "close": 5.49, "volume": 117657.0}, {"date": "2025-05-15", "close": 5.4, "volume": 101845.0}, {"date": "2025-05-16", "close": 5.51, "volume": 39416.0}, {"date": "2025-05-19", "close": 5.54, "volume": 42981.0}, {"date": "2025-05-20", "close": 5.48, "volume": 30659.0}, {"date": "2025-05-21", "close": 5.33, "volume": 57102.0}, {"date": "2025-05-22", "close": 5.33, "volume": 30696.0}, {"date": "2025-05-23", "close": 5.34, "volume": 84817.0}, {"date": "2025-05-27", "close": 5.48, "volume": 57960.0}, {"date": "2025-05-28", "close": 5.84, "volume": 281880.0}, {"date": "2025-05-29", "close": 5.89, "volume": 108617.0}, {"date": "2025-05-30", "close": 5.96, "volume": 66902.0}, {"date": "2025-06-02", "close": 5.79, "volume": 341015.0}, {"date": "2025-06-03", "close": 6.04, "volume": 165191.0}, {"date": "2025-06-04", "close": 6.07, "volume": 119510.0}, {"date": "2025-06-05", "close": 6.28, "volume": 124203.0}, {"date": "2025-06-06", "close": 6.28, "volume": 95905.0}, {"date": "2025-06-09", "close": 6.25, "volume": 70392.0}, {"date": "2025-06-10", "close": 6.32, "volume": 63681.0}, {"date": "2025-06-11", "close": 6.3, "volume": 64160.0}, {"date": "2025-06-12", "close": 6.43, "volume": 82427.0}, {"date": "2025-06-13", "close": 6.73, "volume": 104636.0}, {"date": "2025-06-16", "close": 6.77, "volume": 137076.0}, {"date": "2025-06-17", "close": 7.08, "volume": 168914.0}, {"date": "2025-06-18", "close": 6.82, "volume": 127063.0}, {"date": "2025-06-20", "close": 6.59, "volume": 175508.0}, {"date": "2025-06-23", "close": 6.75, "volume": 127391.0}, {"date": "2025-06-24", "close": 6.66, "volume": 68124.0}, {"date": "2025-06-25", "close": 6.6, "volume": 80348.0}, {"date": "2025-06-26", "close": 6.53, "volume": 76369.0}, {"date": "2025-06-27", "close": 6.56, "volume": 71952.0}, {"date": "2025-06-30", "close": 6.41, "volume": 84119.0}, {"date": "2025-07-01", "close": 6.42, "volume": 103744.0}, {"date": "2025-07-02", "close": 6.62, "volume": 95931.0}, {"date": "2025-07-03", "close": 6.44, "volume": 154056.0}, {"date": "2025-07-07", "close": 6.56, "volume": 83351.0}, {"date": "2025-07-08", "close": 6.63, "volume": 93809.0}, {"date": "2025-07-09", "close": 6.54, "volume": 48998.0}, {"date": "2025-07-10", "close": 6.68, "volume": 53237.0}, {"date": "2025-07-11", "close": 6.76, "volume": 56869.0}, {"date": "2025-07-14", "close": 6.61, "volume": 64597.0}, {"date": "2025-07-15", "close": 6.5, "volume": 50009.0}, {"date": "2025-07-16", "close": 6.5, "volume": 90154.0}, {"date": "2025-07-17", "close": 6.58, "volume": 42824.0}, {"date": "2025-07-18", "close": 6.52, "volume": 65066.0}, {"date": "2025-07-21", "close": 6.58, "volume": 91828.0}, {"date": "2025-07-22", "close": 6.7, "volume": 75116.0}, {"date": "2025-07-23", "close": 6.81, "volume": 75743.0}, {"date": "2025-07-24", "close": 6.68, "volume": 60201.0}, {"date": "2025-07-25", "close": 6.72, "volume": 116980.0}, {"date": "2025-07-28", "close": 6.86, "volume": 93830.0}, {"date": "2025-07-29", "close": 6.96, "volume": 162241.0}, {"date": "2025-07-30", "close": 6.8, "volume": 87203.0}, {"date": "2025-07-31", "close": 6.65, "volume": 78128.0}, {"date": "2025-08-01", "close": 6.59, "volume": 66122.0}, {"date": "2025-08-04", "close": 6.67, "volume": 49324.0}, {"date": "2025-08-05", "close": 6.75, "volume": 34427.0}, {"date": "2025-08-06", "close": 6.84, "volume": 51928.0}, {"date": "2025-08-07", "close": 6.7, "volume": 78859.0}, {"date": "2025-08-08", "close": 6.67, "volume": 82349.0}, {"date": "2025-08-11", "close": 6.62, "volume": 156150.0}, {"date": "2025-08-12", "close": 6.83, "volume": 174241.0}, {"date": "2025-08-13", "close": 6.77, "volume": 123715.0}, {"date": "2025-08-14", "close": 6.95, "volume": 75242.0}, {"date": "2025-08-15", "close": 6.86, "volume": 108788.0}, {"date": "2025-08-18", "close": 7.1, "volume": 189615.0}, {"date": "2025-08-19", "close": 6.89, "volume": 115372.0}, {"date": "2025-08-20", "close": 6.98, "volume": 119574.0}, {"date": "2025-08-21", "close": 7.17, "volume": 185849.0}, {"date": "2025-08-22", "close": 7.24, "volume": 262065.0}, {"date": "2025-08-25", "close": 7.63, "volume": 605910.0}, {"date": "2025-08-26", "close": 7.57, "volume": 312724.0}, {"date": "2025-08-27", "close": 7.66, "volume": 189877.0}, {"date": "2025-08-28", "close": 7.9, "volume": 205450.0}, {"date": "2025-08-29", "close": 7.63, "volume": 238759.0}, {"date": "2025-09-02", "close": 7.53, "volume": 165416.0}, {"date": "2025-09-03", "close": 7.46, "volume": 100407.0}, {"date": "2025-09-04", "close": 7.48, "volume": 78577.0}, {"date": "2025-09-05", "close": 7.43, "volume": 76845.0}, {"date": "2025-09-08", "close": 7.41, "volume": 94769.0}, {"date": "2025-09-09", "close": 7.45, "volume": 111175.0}, {"date": "2025-09-10", "close": 7.33, "volume": 84609.0}, {"date": "2025-09-11", "close": 7.3, "volume": 149618.0}, {"date": "2025-09-12", "close": 7.3, "volume": 57879.0}, {"date": "2025-09-15", "close": 7.29, "volume": 165787.0}, {"date": "2025-09-16", "close": 7.14, "volume": 94492.0}, {"date": "2025-09-17", "close": 7.1, "volume": 92418.0}, {"date": "2025-09-18", "close": 7.11, "volume": 124551.0}, {"date": "2025-09-19", "close": 7.02, "volume": 126221.0}, {"date": "2025-09-22", "close": 6.94, "volume": 100087.0}, {"date": "2025-09-23", "close": 6.86, "volume": 71448.0}, {"date": "2025-09-24", "close": 6.84, "volume": 101182.0}, {"date": "2025-09-25", "close": 6.82, "volume": 132555.0}, {"date": "2025-09-26", "close": 6.74, "volume": 155912.0}, {"date": "2025-09-29", "close": 6.68, "volume": 158602.0}, {"date": "2025-09-30", "close": 6.55, "volume": 120512.0}, {"date": "2025-10-01", "close": 6.54, "volume": 73220.0}, {"date": "2025-10-02", "close": 6.45, "volume": 82348.0}, {"date": "2025-10-03", "close": 6.49, "volume": 102168.0}, {"date": "2025-10-06", "close": 6.56, "volume": 87101.0}, {"date": "2025-10-07", "close": 6.44, "volume": 131058.0}, {"date": "2025-10-08", "close": 6.36, "volume": 92298.0}, {"date": "2025-10-09", "close": 6.3, "volume": 290761.0}, {"date": "2025-10-10", "close": 6.26, "volume": 181897.0}, {"date": "2025-10-13", "close": 6.3, "volume": 82880.0}, {"date": "2025-10-14", "close": 6.45, "volume": 145148.0}, {"date": "2025-10-15", "close": 6.37, "volume": 145630.0}, {"date": "2025-10-16", "close": 6.36, "volume": 114904.0}, {"date": "2025-10-17", "close": 6.34, "volume": 75859.0}, {"date": "2025-10-20", "close": 6.51, "volume": 77178.0}, {"date": "2025-10-21", "close": 6.33, "volume": 80460.0}, {"date": "2025-10-22", "close": 6.49, "volume": 72906.0}, {"date": "2025-10-23", "close": 6.6, "volume": 76288.0}, {"date": "2025-10-24", "close": 6.48, "volume": 49061.0}, {"date": "2025-10-27", "close": 6.5, "volume": 71155.0}, {"date": "2025-10-28", "close": 6.51, "volume": 40674.0}, {"date": "2025-10-29", "close": 6.52, "volume": 54268.0}, {"date": "2025-10-30", "close": 6.54, "volume": 71203.0}, {"date": "2025-10-31", "close": 6.85, "volume": 174299.0}, {"date": "2025-11-03", "close": 6.88, "volume": 134522.0}, {"date": "2025-11-04", "close": 6.78, "volume": 78856.0}, {"date": "2025-11-05", "close": 6.79, "volume": 48435.0}, {"date": "2025-11-06", "close": 6.73, "volume": 76058.0}, {"date": "2025-11-07", "close": 6.78, "volume": 44761.0}, {"date": "2025-11-10", "close": 6.8, "volume": 61177.0}, {"date": "2025-11-11", "close": 6.815, "volume": 52303.0}, {"date": "2025-11-12", "close": 6.79, "volume": 59428.0}, {"date": "2025-11-13", "close": 6.79, "volume": 46621.0}, {"date": "2025-11-14", "close": 6.75, "volume": 55250.0}, {"date": "2025-11-17", "close": 6.9, "volume": 96452.0}, {"date": "2025-11-18", "close": 6.865, "volume": 53371.0}, {"date": "2025-11-19", "close": 6.75, "volume": 75867.0}, {"date": "2025-11-20", "close": 6.75, "volume": 82420.0}, {"date": "2025-11-21", "close": 6.78, "volume": 81479.0}, {"date": "2025-11-24", "close": 6.82, "volume": 151834.0}, {"date": "2025-11-25", "close": 6.69, "volume": 146840.0}, {"date": "2025-11-26", "close": 6.77, "volume": 173681.0}, {"date": "2025-11-28", "close": 6.86, "volume": 100217.0}, {"date": "2025-12-01", "close": 6.81, "volume": 221817.0}, {"date": "2025-12-02", "close": 6.8, "volume": 94938.0}, {"date": "2025-12-03", "close": 6.89, "volume": 134296.0}, {"date": "2025-12-04", "close": 6.92, "volume": 146276.0}, {"date": "2025-12-05", "close": 7.03, "volume": 168571.0}, {"date": "2025-12-08", "close": 6.89, "volume": 80682.0}, {"date": "2025-12-09", "close": 6.76, "volume": 89698.0}, {"date": "2025-12-10", "close": 6.76, "volume": 86365.0}, {"date": "2025-12-11", "close": 7.12, "volume": 382754.0}, {"date": "2025-12-12", "close": 7.18, "volume": 184792.0}, {"date": "2025-12-15", "close": 6.97, "volume": 136982.0}, {"date": "2025-12-16", "close": 6.91, "volume": 97996.0}, {"date": "2025-12-17", "close": 6.88, "volume": 65220.0}, {"date": "2025-12-18", "close": 6.82, "volume": 76636.0}, {"date": "2025-12-19", "close": 6.82, "volume": 231830.0}, {"date": "2025-12-22", "close": 6.75, "volume": 135814.0}, {"date": "2025-12-23", "close": 6.87, "volume": 80146.0}, {"date": "2025-12-24", "close": 6.87, "volume": 49445.0}, {"date": "2025-12-26", "close": 7.01, "volume": 76514.0}, {"date": "2025-12-29", "close": 7.08, "volume": 121124.0}, {"date": "2025-12-30", "close": 7.06, "volume": 85960.0}, {"date": "2025-12-31", "close": 7.02, "volume": 82587.0}, {"date": "2026-01-02", "close": 7.04, "volume": 179912.0}, {"date": "2026-01-05", "close": 7.19, "volume": 226740.0}, {"date": "2026-01-06", "close": 7.36, "volume": 172345.0}, {"date": "2026-01-07", "close": 7.67, "volume": 204365.0}, {"date": "2026-01-08", "close": 7.82, "volume": 130503.0}, {"date": "2026-01-09", "close": 7.86, "volume": 112921.0}, {"date": "2026-01-12", "close": 7.79, "volume": 116537.0}, {"date": "2026-01-13", "close": 7.83, "volume": 114007.0}, {"date": "2026-01-14", "close": 7.85, "volume": 89539.0}, {"date": "2026-01-15", "close": 7.89, "volume": 103730.0}, {"date": "2026-01-16", "close": 7.84, "volume": 114621.0}, {"date": "2026-01-20", "close": 7.79, "volume": 103146.0}, {"date": "2026-01-21", "close": 7.87, "volume": 56267.0}, {"date": "2026-01-22", "close": 7.75, "volume": 64384.0}, {"date": "2026-01-23", "close": 7.74, "volume": 65317.0}, {"date": "2026-01-26", "close": 7.63, "volume": 141744.0}, {"date": "2026-01-27", "close": 7.79, "volume": 43381.0}, {"date": "2026-01-28", "close": 7.9, "volume": 55421.0}, {"date": "2026-01-29", "close": 7.83, "volume": 72920.0}, {"date": "2026-01-30", "close": 7.73, "volume": 59058.0}, {"date": "2026-02-02", "close": 8.07, "volume": 225837.0}, {"date": "2026-02-03", "close": 8.03, "volume": 240564.0}, {"date": "2026-02-04", "close": 7.86, "volume": 101707.0}, {"date": "2026-02-05", "close": 7.75, "volume": 128911.0}, {"date": "2026-02-06", "close": 7.96, "volume": 111867.0}, {"date": "2026-02-09", "close": 8.03, "volume": 82400.0}, {"date": "2026-02-10", "close": 8.1, "volume": 62295.0}, {"date": "2026-02-11", "close": 8.11, "volume": 202408.0}, {"date": "2026-02-12", "close": 7.77, "volume": 133508.0}, {"date": "2026-02-13", "close": 7.86, "volume": 69639.0}, {"date": "2026-02-17", "close": 8.04, "volume": 99196.0}, {"date": "2026-02-18", "close": 8.32, "volume": 115879.0}, {"date": "2026-02-19", "close": 8.18, "volume": 99005.0}, {"date": "2026-02-20", "close": 8.32, "volume": 99456.0}, {"date": "2026-02-23", "close": 8.24, "volume": 121900.0}, {"date": "2026-02-24", "close": 8.53, "volume": 117201.0}, {"date": "2026-02-25", "close": 8.7, "volume": 132063.0}, {"date": "2026-02-26", "close": 8.81, "volume": 141130.0}, {"date": "2026-02-27", "close": 8.95, "volume": 185715.0}, {"date": "2026-03-02", "close": 8.68, "volume": 501596.0}, {"date": "2026-03-03", "close": 8.94, "volume": 390813.0}, {"date": "2026-03-04", "close": 9.83, "volume": 743081.0}, {"date": "2026-03-05", "close": 10.3, "volume": 685855.0}, {"date": "2026-03-06", "close": 10.16, "volume": 352012.0}, {"date": "2026-03-09", "close": 9.86, "volume": 368763.0}, {"date": "2026-03-10", "close": 9.64, "volume": 228858.0}, {"date": "2026-03-11", "close": 9.51, "volume": 245405.0}, {"date": "2026-03-12", "close": 8.97, "volume": 228150.0}, {"date": "2026-03-13", "close": 8.73, "volume": 177125.0}, {"date": "2026-03-16", "close": 8.89, "volume": 150836.0}, {"date": "2026-03-17", "close": 8.94, "volume": 129684.0}, {"date": "2026-03-18", "close": 9.3, "volume": 292927.0}, {"date": "2026-03-19", "close": 9.45, "volume": 158236.0}, {"date": "2026-03-20", "close": 9.09, "volume": 165113.0}, {"date": "2026-03-23", "close": 9.11, "volume": 232568.0}, {"date": "2026-03-24", "close": 9.45, "volume": 103130.0}, {"date": "2026-03-25", "close": 9.3, "volume": 101579.0}, {"date": "2026-03-26", "close": 9.32, "volume": 160675.0}, {"date": "2026-03-27", "close": 9.27, "volume": 70889.0}, {"date": "2026-03-30", "close": 9.01, "volume": 109793.0}, {"date": "2026-03-31", "close": 9.18, "volume": 137734.0}, {"date": "2026-04-01", "close": 9.37, "volume": 137975.0}, {"date": "2026-04-02", "close": 9.54, "volume": 110638.0}, {"date": "2026-04-06", "close": 9.61, "volume": 118919.0}, {"date": "2026-04-07", "close": 9.47, "volume": 101585.0}, {"date": "2026-04-08", "close": 9.61, "volume": 83993.0}, {"date": "2026-04-09", "close": 9.48, "volume": 170880.0}, {"date": "2026-04-10", "close": 9.36, "volume": 95353.0}, {"date": "2026-04-13", "close": 9.54, "volume": 133408.0}, {"date": "2026-04-14", "close": 9.32, "volume": 58097.0}, {"date": "2026-04-15", "close": 9.29, "volume": 93026.0}, {"date": "2026-04-16", "close": 9.22, "volume": 73943.0}, {"date": "2026-04-17", "close": 9.34, "volume": 124347.0}, {"date": "2026-04-20", "close": 9.27, "volume": 86025.0}, {"date": "2026-04-21", "close": 8.94, "volume": 128059.0}, {"date": "2026-04-22", "close": 9.14, "volume": 77106.0}, {"date": "2026-04-23", "close": 9.17, "volume": 63820.0}, {"date": "2026-04-24", "close": 9.37, "volume": 84912.0}, {"date": "2026-04-27", "close": 9.67, "volume": 113504.0}, {"date": "2026-04-28", "close": 9.64, "volume": 92975.0}, {"date": "2026-04-29", "close": 9.83, "volume": 128606.0}, {"date": "2026-04-30", "close": 9.95, "volume": 116203.0}, {"date": "2026-05-01", "close": 10.07, "volume": 155410.0}, {"date": "2026-05-04", "close": 10.1, "volume": 140160.0}, {"date": "2026-05-05", "close": 10.32, "volume": 192974.0}, {"date": "2026-05-06", "close": 9.98, "volume": 151064.0}, {"date": "2026-05-07", "close": 9.8, "volume": 111913.0}, {"date": "2026-05-08", "close": 9.9, "volume": 57787.0}, {"date": "2026-05-11", "close": 10.06, "volume": 138386.0}, {"date": "2026-05-12", "close": 10.24, "volume": 134824.0}, {"date": "2026-05-13", "close": 10.09, "volume": 85501.0}, {"date": "2026-05-14", "close": 10.26, "volume": 93158.0}, {"date": "2026-05-15", "close": 10.07, "volume": 52536.0}, {"date": "2026-05-18", "close": 10.07, "volume": 107479.0}, {"date": "2026-05-19", "close": 10.02, "volume": 175131.0}, {"date": "2026-05-20", "close": 10.39, "volume": 206634.0}, {"date": "2026-05-21", "close": 10.22, "volume": 106859.0}, {"date": "2026-05-22", "close": 9.92, "volume": 249654.0}, {"date": "2026-05-26", "close": 9.94, "volume": 166852.0}, {"date": "2026-05-27", "close": 9.69, "volume": 184739.0}, {"date": "2026-05-28", "close": 9.3, "volume": 192917.0}, {"date": "2026-05-29", "close": 9.18, "volume": 158693.0}, {"date": "2026-06-01", "close": 9.35, "volume": 129712.0}, {"date": "2026-06-02", "close": 9.44, "volume": 136746.0}, {"date": "2026-06-03", "close": 9.22, "volume": 95692.0}, {"date": "2026-06-04", "close": 9.18, "volume": 157824.0}, {"date": "2026-06-05", "close": 9.62, "volume": 274018.0}, {"date": "2026-06-08", "close": 9.34, "volume": 159248.0}, {"date": "2026-06-09", "close": 9.39, "volume": 96965.0}, {"date": "2026-06-10", "close": 9.35, "volume": 135388.0}, {"date": "2026-06-11", "close": 9.25, "volume": 126419.0}, {"date": "2026-06-12", "close": 9.65, "volume": 178670.0}, {"date": "2026-06-15", "close": 9.23, "volume": 158040.0}, {"date": "2026-06-16", "close": 8.78, "volume": 216564.0}, {"date": "2026-06-17", "close": 8.38, "volume": 192249.0}, {"date": "2026-06-18", "close": 8.29, "volume": 221032.0}, {"date": "2026-06-22", "close": 8.45, "volume": 153047.0}, {"date": "2026-06-23", "close": 8.52, "volume": 94804.0}, {"date": "2026-06-24", "close": 8.33, "volume": 99649.0}, {"date": "2026-06-25", "close": 8.1, "volume": 160220.0}, {"date": "2026-06-26", "close": 8.16, "volume": 185630.0}, {"date": "2026-06-29", "close": 8.01, "volume": 162296.0}, {"date": "2026-06-30", "close": 7.9, "volume": 147074.0}, {"date": "2026-07-01", "close": 7.96, "volume": 86022.0}, {"date": "2026-07-02", "close": 8.21, "volume": 136970.0}, {"date": "2026-07-06", "close": 8.3, "volume": 130188.0}, {"date": "2026-07-07", "close": 8.51, "volume": 96537.0}, {"date": "2026-07-08", "close": 8.73, "volume": 101720.0}, {"date": "2026-07-09", "close": 8.57, "volume": 120164.0}, {"date": "2026-07-10", "close": 8.9, "volume": 189591.0}, {"date": "2026-07-13", "close": 8.71, "volume": 133891.0}, {"date": "2026-07-14", "close": 8.77, "volume": 93369.0}, {"date": "2026-07-15", "close": 8.94, "volume": 119929.0}, {"date": "2026-07-16", "close": 8.69, "volume": 82776.0}, {"date": "2026-07-17", "close": 8.53, "volume": 90687.0}, {"date": "2026-07-20", "close": 8.62, "volume": 133727.0}, {"date": "2026-07-21", "close": 8.91, "volume": 83141.0}, {"date": "2026-07-22", "close": 8.84, "volume": 83303.0}, {"date": "2026-07-23", "close": 9.01, "volume": 78926.0}, {"date": "2026-07-24", "close": 8.83, "volume": 80058.0}, {"date": "2026-07-27", "close": 8.86, "volume": 56897.0}, {"date": "2026-07-28", "close": 8.86, "volume": 94706.0}, {"date": "2026-07-29", "close": 8.76, "volume": 62397.0}, {"date": "2026-07-30", "close": 8.84, "volume": 56800.0}, {"date": "2026-07-31", "close": 8.92, "volume": 86517.0}, {"date": "2026-08-03", "close": 8.86, "volume": 85132.0}, {"date": "2026-08-04", "close": 8.6, "volume": 121722.0}, {"date": "2026-08-05", "close": 8.56, "volume": 100138.0}, {"date": "2026-08-06", "close": 8.67, "volume": 70962.0}, {"date": "2026-08-07", "close": 8.59, "volume": 81725.0}, {"date": "2026-08-10", "close": 8.81, "volume": 128123.0}, {"date": "2026-08-11", "close": 8.65, "volume": 80008.0}, {"date": "2026-08-12", "close": 8.91, "volume": 94417.0}, {"date": "2026-08-13", "close": 9.23, "volume": 85602.0}, {"date": "2026-08-14", "close": 9.46, "volume": 191068.0}, {"date": "2026-08-17", "close": 9.6, "volume": 234811.0}, {"date": "2026-08-18", "close": 9.59, "volume": 138851.0}, {"date": "2026-08-19", "close": 9.69, "volume": 172869.0}, {"date": "2026-08-20", "close": 9.52, "volume": 128965.0}, {"date": "2026-08-21", "close": 9.63, "volume": 131665.0}, {"date": "2026-08-24", "close": 9.63, "volume": 153168.0}, {"date": "2026-08-25", "close": 9.36, "volume": 67871.0}, {"date": "2026-08-26", "close": 9.21, "volume": 111453.0}, {"date": "2026-08-27", "close": 9.48, "volume": 117722.0}, {"date": "2026-08-28", "close": 9.49, "volume": 54170.0}, {"date": "2026-08-31", "close": 9.56, "volume": 95738.0}, {"date": "2026-09-01", "close": 9.61, "volume": 256974.0}, {"date": "2026-09-02", "close": 9.49, "volume": 280648.0}, {"date": "2026-09-03", "close": 9.33, "volume": 180335.0}, {"date": "2026-09-04", "close": 9.29, "volume": 142420.0}, {"date": "2026-09-08", "close": 9.18, "volume": 103298.0}, {"date": "2026-09-09", "close": 9.33, "volume": 88721.0}, {"date": "2026-09-10", "close": 9.27, "volume": 98213.0}, {"date": "2026-09-11", "close": 9.42, "volume": 101190.0}, {"date": "2026-09-14", "close": 9.19, "volume": 77560.0}, {"date": "2026-09-15", "close": 9.32, "volume": 126951.0}, {"date": "2026-09-16", "close": 9.33, "volume": 175036.0}, {"date": "2026-09-17", "close": 9.68, "volume": 365246.0}, {"date": "2026-09-18", "close": 9.46, "volume": 179363.0}, {"date": "2026-09-21", "close": 9.38, "volume": 96106.0}, {"date": "2026-09-22", "close": 9.09, "volume": 123461.0}, {"date": "2026-09-23", "close": 9.0, "volume": 99166.0}, {"date": "2026-09-24", "close": 8.94, "volume": 89269.0}, {"date": "2026-09-25", "close": 8.89, "volume": 68726.0}, {"date": "2026-09-28", "close": 8.87, "volume": 65172.0}, {"date": "2026-09-29", "close": 8.89, "volume": 50887.0}, {"date": "2026-09-30", "close": 8.98, "volume": 105513.0}, {"date": "2026-10-01", "close": 9.14, "volume": 170308.0}, {"date": "2026-10-02", "close": 9.34, "volume": 82512.0}, {"date": "2026-10-05", "close": 9.14, "volume": 101655.0}, {"date": "2026-10-06", "close": 9.08, "volume": 81824.0}, {"date": "2026-10-07", "close": 9.04, "volume": 92636.0}, {"date": "2026-10-08", "close": 9.22, "volume": 87727.0}, {"date": "2026-10-09", "close": 9.05, "volume": 82935.0}, {"date": "2026-10-12", "close": 8.96, "volume": 50344.0}, {"date": "2026-10-13", "close": 8.98, "volume": 93109.0}, {"date": "2026-10-14", "close": 8.75, "volume": 159344.0}, {"date": "2026-10-15", "close": 8.56, "volume": 137054.0}, {"date": "2026-10-16", "close": 8.57, "volume": 77688.0}, {"date": "2026-10-19", "close": 8.41, "volume": 110796.0}, {"date": "2026-10-20", "close": 8.32, "volume": 105852.0}, {"date": "2026-10-21", "close": 8.28, "volume": 81546.0}, {"date": "2026-10-22", "close": 8.1, "volume": 162952.0}, {"date": "2026-10-23", "close": 8.26, "volume": 86182.0}, {"date": "2026-10-26", "close": 8.13, "volume": 93398.0}, {"date": "2026-10-27", "close": 8.11, "volume": 83778.0}, {"date": "2026-10-28", "close": 8.11, "volume": 113687.0}, {"date": "2026-10-29", "close": 8.28, "volume": 141300.0}, {"date": "2026-10-30", "close": 8.26, "volume": 66774.0}], "refreshing": true}