{"ticker": "GSIT", "overview": {"cik": "1126741", "ticker": "GSIT", "name": "GSI TECHNOLOGY INC", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "3", "date": "2026-09-08", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002153832-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001394670-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "FORM 8-K", "accession": "0001104659-26-099675", "price_sensitive": true}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001394412-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0002009849-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001394410-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001394447-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001932651-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001394413-26-000011", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-095378", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001104659-26-094044", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001394413-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001444540-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0001171843-26-005079", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002505", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001608771-26-000002", "price_sensitive": false}, {"form": "ARS", "date": "2026-07-16", "title": "Form ARS", "accession": "0001104659-26-084249", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-16", "title": "Proxy statement", "accession": "0001104659-26-084241", "price_sensitive": false}, {"form": "SD", "date": "2026-06-12", "title": "FORM SD", "accession": "0001104659-26-073205", "price_sensitive": false}, {"form": "10-K", "date": "2026-06-05", "title": "Annual report", "accession": "0001104659-26-070962", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0002009849-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001394670-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001973379-26-000216", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001973379-26-000211", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001973379-26-000210", "price_sensitive": false}]}, "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": "GSIT", "has_prices": true, "as_of": "2026-10-30", "last": 3.96, "prev_close": 4.31, "change": -0.34999999999999964, "change_pct": -0.0812064965197215, "session_volume": 448695.0, "vwap_5": 4.230896139947669, "vwap_20": 4.4476719122390795, "vwap_60": 5.291252058184792, "vwap_250": 7.707966417497427, "high_52w": 12.255, "low_52w": 3.86, "avg_volume_20": 463181.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002153832-26-000007", "src": "INSIDERS", "ticker": "GSIT", "cik": "1126741", "company": "GSI TECHNOLOGY INC", "company_raw": "GSI TECHNOLOGY INC", "who": "I-Chi Liao", "who_key": "Liao I-Chi", "role": "VP, Taiwan Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on GSIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2153832/000215383226000007/0002153832-26-000007-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78642}, {"id": "0001394670-26-000008", "src": "INSIDERS", "ticker": "GSIT", "cik": "1126741", "company": "GSI TECHNOLOGY INC", "company_raw": "GSI TECHNOLOGY INC", "who": "Bor-Tay Wu", "who_key": "Wu Bor-Tay", "role": "VP, Taiwan Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on GSIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1394670/000139467026000008/0001394670-26-000008-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91602}, {"id": "0001394412-26-000006", "src": "INSIDERS", "ticker": "GSIT", "cik": "1126741", "company": "GSI TECHNOLOGY INC", "company_raw": "GSI TECHNOLOGY INC", "who": "Douglas M. Schirle", "who_key": "Schirle Douglas M.", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on GSIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1394412/000139441226000006/0001394412-26-000006-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "0002009849-26-000010", "src": "INSIDERS", "ticker": "GSIT", "cik": "1126741", "company": "GSI TECHNOLOGY INC", "company_raw": "GSI TECHNOLOGY INC", "who": "Patrick T. Chuang", "who_key": "Chuang Patrick T.", "role": "Senior VP, Memory Design", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on GSIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2009849/000200984926000010/0002009849-26-000010-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "0001394410-26-000005", "src": "INSIDERS", "ticker": "GSIT", "cik": "1126741", "company": "GSI TECHNOLOGY INC", "company_raw": "GSI TECHNOLOGY INC", "who": "Didier H. Lasserre", "who_key": "Lasserre Didier H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on GSIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1394410/000139441026000005/0001394410-26-000005-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "0001394447-26-000006", "src": "INSIDERS", "ticker": "GSIT", "cik": "1126741", "company": "GSI TECHNOLOGY INC", "company_raw": "GSI TECHNOLOGY INC", "who": "Ping Tak Wu", "who_key": "Wu Ping Tak", "role": "VP, U.S. Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on GSIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1394447/000139444726000006/0001394447-26-000006-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "0001932651-26-000003", "src": "INSIDERS", "ticker": "GSIT", "cik": "1126741", "company": "GSI TECHNOLOGY INC", "company_raw": "GSI TECHNOLOGY INC", "who": "Avidan Akerib", "who_key": "Akerib Avidan", "role": "VP, Associative Computing", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on GSIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1932651/000193265126000003/0001932651-26-000003-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "0001394413-26-000011", "src": "INSIDERS", "ticker": "GSIT", "cik": "1126741", "company": "GSI TECHNOLOGY INC", "company_raw": "GSI TECHNOLOGY INC", "who": "Lee-Lean Shu", "who_key": "Shu Lee-Lean", "role": "Pres., CEO and Chairman, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on GSIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1394413/000139441326000011/0001394413-26-000011-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "13DG-0001104659-26-095378", "src": "13DG", "ticker": "GSIT", "cik": "1126741", "company": "GSI TECHNOLOGY INC", "company_raw": "GSI TECHNOLOGY INC", "who": "GSI Technology Inc", "who_key": "GSI TECHNOLOGY INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "GSI TECHNOLOGY INC moves to a 9% passive stake in GSIT", "source_url": "https://www.sec.gov/Archives/edgar/data/1126741/0001104659-26-095378-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "0001394413-26-000008", "src": "INSIDERS", "ticker": "GSIT", "cik": "1126741", "company": "GSI TECHNOLOGY INC", "company_raw": "GSI TECHNOLOGY INC", "who": "Lee-Lean Shu", "who_key": "Shu Lee-Lean", "role": "Pres., CEO and Chairman, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on GSIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1394413/000139441326000008/0001394413-26-000008-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129042}, {"id": "0001444540-26-000002", "src": "INSIDERS", "ticker": "GSIT", "cik": "1126741", "company": "GSI TECHNOLOGY INC", "company_raw": "GSI TECHNOLOGY INC", "who": "Hong-Po Hsieh", "who_key": "Hsieh Hong-Po", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 104996.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on GSIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1444540/000144454026000002/0001444540-26-000002-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131922}, {"id": "13DG-0002012383-26-002505", "src": "13DG", "ticker": "GSIT", "cik": "1126741", "company": "GSI TECHNOLOGY INC", "company_raw": "GSI TECHNOLOGY INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "BlackRock, Inc. takes a 6.2% passive stake in GSIT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002505-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180882}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-095378", "src": "13DG", "ticker": "GSIT", "cik": "1126741", "company": "GSI TECHNOLOGY INC", "company_raw": "GSI TECHNOLOGY INC", "who": "GSI Technology Inc", "who_key": "GSI TECHNOLOGY INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "GSI TECHNOLOGY INC moves to a 9% passive stake in GSIT", "source_url": "https://www.sec.gov/Archives/edgar/data/1126741/0001104659-26-095378-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "13DG-0002012383-26-002505", "src": "13DG", "ticker": "GSIT", "cik": "1126741", "company": "GSI TECHNOLOGY INC", "company_raw": "GSI TECHNOLOGY INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "BlackRock, Inc. takes a 6.2% passive stake in GSIT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002505-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180882}], "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": "GSI Technology, Inc. - Common Stock", "new_value": "GSI TECHNOLOGY INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001126741", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001126741", "applied": 1, "detected_at": "2026-10-25T02:43:42.124995"}]}, "key_people": [], "activity": [], "announcements": [{"form": "3", "date": "2026-09-08", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002153832-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001394670-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "FORM 8-K", "accession": "0001104659-26-099675", "price_sensitive": true}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001394412-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0002009849-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001394410-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001394447-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001932651-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001394413-26-000011", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-095378", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001104659-26-094044", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001394413-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001444540-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0001171843-26-005079", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002505", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001608771-26-000002", "price_sensitive": false}, {"form": "ARS", "date": "2026-07-16", "title": "Form ARS", "accession": "0001104659-26-084249", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-16", "title": "Proxy statement", "accession": "0001104659-26-084241", "price_sensitive": false}, {"form": "SD", "date": "2026-06-12", "title": "FORM SD", "accession": "0001104659-26-073205", "price_sensitive": false}, {"form": "10-K", "date": "2026-06-05", "title": "Annual report", "accession": "0001104659-26-070962", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0002009849-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001394670-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001973379-26-000216", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001973379-26-000211", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001973379-26-000210", "price_sensitive": false}], "performance": {"ticker": "GSIT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 5.28, "volume": 20516.0}, {"date": "2016-11-01", "close": 5.08, "volume": 30826.0}, {"date": "2016-11-02", "close": 4.94, "volume": 9720.0}, {"date": "2016-11-03", "close": 5.0, "volume": 65474.0}, {"date": "2016-11-04", "close": 4.99, "volume": 44141.0}, {"date": "2016-11-07", "close": 5.02, "volume": 19316.0}, {"date": "2016-11-08", "close": 5.11, "volume": 38920.0}, {"date": "2016-11-09", "close": 5.1, "volume": 5768.0}, {"date": "2016-11-10", "close": 5.07, "volume": 6403.0}, {"date": "2016-11-11", "close": 5.075, "volume": 1863.0}, {"date": "2016-11-14", "close": 5.09, "volume": 12247.0}, {"date": "2016-11-15", "close": 5.06, "volume": 60325.0}, {"date": "2016-11-16", "close": 5.18, "volume": 48125.0}, {"date": "2016-11-17", "close": 5.17, "volume": 61291.0}, {"date": "2016-11-18", "close": 5.19, "volume": 59795.0}, {"date": "2016-11-21", "close": 5.16, "volume": 58907.0}, {"date": "2016-11-22", "close": 5.35, "volume": 47464.0}, {"date": "2016-11-23", "close": 5.39, "volume": 62597.0}, {"date": "2016-11-25", "close": 5.47, "volume": 18079.0}, {"date": "2016-11-28", "close": 5.5, "volume": 195890.0}, {"date": "2016-11-29", "close": 5.47, "volume": 54047.0}, {"date": "2016-11-30", "close": 5.45, "volume": 14403.0}, {"date": "2016-12-01", "close": 5.22, "volume": 24868.0}, {"date": "2016-12-02", "close": 5.39, "volume": 9276.0}, {"date": "2016-12-05", "close": 5.46, "volume": 18407.0}, {"date": "2016-12-06", "close": 5.48, "volume": 9055.0}, {"date": "2016-12-07", "close": 5.53, "volume": 130077.0}, {"date": "2016-12-08", "close": 5.68, "volume": 45834.0}, {"date": "2016-12-09", "close": 5.66, "volume": 13712.0}, {"date": "2016-12-12", "close": 5.67, "volume": 17786.0}, {"date": "2016-12-13", "close": 5.83, "volume": 50421.0}, {"date": "2016-12-14", "close": 5.86, "volume": 35063.0}, {"date": "2016-12-15", "close": 5.97, "volume": 70484.0}, {"date": "2016-12-16", "close": 5.99, "volume": 31786.0}, {"date": "2016-12-19", "close": 6.03, "volume": 30401.0}, {"date": "2016-12-20", "close": 6.08, "volume": 68546.0}, {"date": "2016-12-21", "close": 6.23, "volume": 57615.0}, {"date": "2016-12-22", "close": 6.23, "volume": 111023.0}, {"date": "2016-12-23", "close": 6.3, "volume": 43225.0}, {"date": "2016-12-27", "close": 6.24, "volume": 59077.0}, {"date": "2016-12-28", "close": 6.19, "volume": 105354.0}, {"date": "2016-12-29", "close": 6.19, "volume": 57274.0}, {"date": "2016-12-30", "close": 6.2, "volume": 13961.0}, {"date": "2017-01-03", "close": 6.12, "volume": 46810.0}, {"date": "2017-01-04", "close": 6.06, "volume": 15960.0}, {"date": "2017-01-05", "close": 6.06, "volume": 19619.0}, {"date": "2017-01-06", "close": 6.05, "volume": 10228.0}, {"date": "2017-01-09", "close": 6.03, "volume": 15197.0}, {"date": "2017-01-10", "close": 6.02, "volume": 25475.0}, {"date": "2017-01-11", "close": 6.13, "volume": 14455.0}, {"date": "2017-01-12", "close": 6.1, "volume": 13670.0}, {"date": "2017-01-13", "close": 6.13, "volume": 16586.0}, {"date": "2017-01-17", "close": 6.13, "volume": 55214.0}, {"date": "2017-01-18", "close": 6.1, "volume": 13370.0}, {"date": "2017-01-19", "close": 6.11, "volume": 15720.0}, {"date": "2017-01-20", "close": 6.1, "volume": 10126.0}, {"date": "2017-01-23", "close": 6.11, "volume": 44681.0}, {"date": "2017-01-24", "close": 6.12, "volume": 31129.0}, {"date": "2017-01-25", "close": 6.34, "volume": 80979.0}, {"date": "2017-01-26", "close": 6.39, "volume": 23090.0}, {"date": "2017-01-27", "close": 6.35, "volume": 56858.0}, {"date": "2017-01-30", "close": 6.16, "volume": 51594.0}, {"date": "2017-01-31", "close": 6.11, "volume": 71704.0}, {"date": "2017-02-01", "close": 6.13, "volume": 16623.0}, {"date": "2017-02-02", "close": 6.13, "volume": 66417.0}, {"date": "2017-02-03", "close": 5.99, "volume": 24018.0}, {"date": "2017-02-06", "close": 5.73, "volume": 27309.0}, {"date": "2017-02-07", "close": 5.74, "volume": 12181.0}, {"date": "2017-02-08", "close": 5.63, "volume": 6138.0}, {"date": "2017-02-09", "close": 5.67, "volume": 50230.0}, {"date": "2017-02-10", "close": 5.68, "volume": 11120.0}, {"date": "2017-02-13", "close": 5.71, "volume": 22277.0}, {"date": "2017-02-14", "close": 5.69, "volume": 30316.0}, {"date": "2017-02-15", "close": 5.69, "volume": 30361.0}, {"date": "2017-02-16", "close": 5.72, "volume": 42423.0}, {"date": "2017-02-17", "close": 6.99, "volume": 1570865.0}, {"date": "2017-02-21", "close": 7.13, "volume": 869421.0}, {"date": "2017-02-22", "close": 6.8897, "volume": 345800.0}, {"date": "2017-02-23", "close": 7.01, "volume": 293803.0}, {"date": "2017-02-24", "close": 6.9, "volume": 80247.0}, {"date": "2017-02-27", "close": 7.03, "volume": 126293.0}, {"date": "2017-02-28", "close": 6.99, "volume": 108766.0}, {"date": "2017-03-01", "close": 6.97, "volume": 76840.0}, {"date": "2017-03-02", "close": 6.96, "volume": 111426.0}, {"date": "2017-03-03", "close": 6.97, "volume": 237195.0}, {"date": "2017-03-06", "close": 6.98, "volume": 76547.0}, {"date": "2017-03-07", "close": 7.39, "volume": 331603.0}, {"date": "2017-03-08", "close": 7.18, "volume": 281724.0}, {"date": "2017-03-09", "close": 7.04, "volume": 61192.0}, {"date": "2017-03-10", "close": 7.1, "volume": 58638.0}, {"date": "2017-03-13", "close": 7.38, "volume": 68139.0}, {"date": "2017-03-14", "close": 8.0, "volume": 483427.0}, {"date": "2017-03-15", "close": 8.89, "volume": 798395.0}, {"date": "2017-03-16", "close": 8.89, "volume": 575081.0}, {"date": "2017-03-17", "close": 9.4, "volume": 532207.0}, {"date": "2017-03-20", "close": 8.95, "volume": 436818.0}, {"date": "2017-03-21", "close": 8.81, "volume": 286030.0}, {"date": "2017-03-22", "close": 8.35, "volume": 209250.0}, {"date": "2017-03-23", "close": 8.72, "volume": 108941.0}, {"date": "2017-03-24", "close": 8.58, "volume": 165205.0}, {"date": "2017-03-27", "close": 8.52, "volume": 151379.0}, {"date": "2017-03-28", "close": 8.56, "volume": 116115.0}, {"date": "2017-03-29", "close": 8.69, "volume": 114755.0}, {"date": "2017-03-30", "close": 8.66, "volume": 124596.0}, {"date": "2017-03-31", "close": 8.7, "volume": 183502.0}, {"date": "2017-04-03", "close": 8.2, "volume": 107024.0}, {"date": "2017-04-04", "close": 7.99, "volume": 239394.0}, {"date": "2017-04-05", "close": 7.93, "volume": 108549.0}, {"date": "2017-04-06", "close": 8.12, "volume": 85889.0}, {"date": "2017-04-07", "close": 8.18, "volume": 77773.0}, {"date": "2017-04-10", "close": 8.05, "volume": 126984.0}, {"date": "2017-04-11", "close": 8.05, "volume": 96811.0}, {"date": "2017-04-12", "close": 7.63, "volume": 161252.0}, {"date": "2017-04-13", "close": 7.63, "volume": 309356.0}, {"date": "2017-04-17", "close": 7.6, "volume": 63831.0}, {"date": "2017-04-18", "close": 7.68, "volume": 81608.0}, {"date": "2017-04-19", "close": 7.81, "volume": 40806.0}, {"date": "2017-04-20", "close": 8.17, "volume": 149142.0}, {"date": "2017-04-21", "close": 7.92, "volume": 67139.0}, {"date": "2017-04-24", "close": 7.81, "volume": 55221.0}, {"date": "2017-04-25", "close": 8.09, "volume": 65201.0}, {"date": "2017-04-26", "close": 8.08, "volume": 69654.0}, {"date": "2017-04-27", "close": 8.19, "volume": 46724.0}, {"date": "2017-04-28", "close": 8.03, "volume": 40034.0}, {"date": "2017-05-01", "close": 8.2, "volume": 35537.0}, {"date": "2017-05-02", "close": 8.03, "volume": 66396.0}, {"date": "2017-05-03", "close": 7.72, "volume": 86782.0}, {"date": "2017-05-04", "close": 7.72, "volume": 66524.0}, {"date": "2017-05-05", "close": 7.68, "volume": 72903.0}, {"date": "2017-05-08", "close": 7.4, "volume": 126832.0}, {"date": "2017-05-09", "close": 7.52, "volume": 142872.0}, {"date": "2017-05-10", "close": 8.38, "volume": 918933.0}, {"date": "2017-05-11", "close": 8.39, "volume": 289816.0}, {"date": "2017-05-12", "close": 8.6, "volume": 206035.0}, {"date": "2017-05-15", "close": 7.96, "volume": 219645.0}, {"date": "2017-05-16", "close": 7.91, "volume": 78286.0}, {"date": "2017-05-17", "close": 7.72, "volume": 104272.0}, {"date": "2017-05-18", "close": 7.78, "volume": 53585.0}, {"date": "2017-05-19", "close": 7.83, "volume": 54763.0}, {"date": "2017-05-22", "close": 7.99, "volume": 77358.0}, {"date": "2017-05-23", "close": 7.74, "volume": 58406.0}, {"date": "2017-05-24", "close": 7.63, "volume": 64444.0}, {"date": "2017-05-25", "close": 7.73, "volume": 67027.0}, {"date": "2017-05-26", "close": 7.84, "volume": 97848.0}, {"date": "2017-05-30", "close": 7.7, "volume": 127987.0}, {"date": "2017-05-31", "close": 8.21, "volume": 231613.0}, {"date": "2017-06-01", "close": 8.36, "volume": 157776.0}, {"date": "2017-06-02", "close": 8.56, "volume": 79051.0}, {"date": "2017-06-05", "close": 8.38, "volume": 45368.0}, {"date": "2017-06-06", "close": 8.49, "volume": 60225.0}, {"date": "2017-06-07", "close": 8.51, "volume": 39481.0}, {"date": "2017-06-08", "close": 8.68, "volume": 115698.0}, {"date": "2017-06-09", "close": 8.49, "volume": 128538.0}, {"date": "2017-06-12", "close": 7.79, "volume": 151153.0}, {"date": "2017-06-13", "close": 7.87, "volume": 117009.0}, {"date": "2017-06-14", "close": 7.92, "volume": 100957.0}, {"date": "2017-06-15", "close": 7.82, "volume": 111033.0}, {"date": "2017-06-16", "close": 7.82, "volume": 70152.0}, {"date": "2017-06-19", "close": 7.95, "volume": 102522.0}, {"date": "2017-06-20", "close": 7.91, "volume": 60074.0}, {"date": "2017-06-21", "close": 7.59, "volume": 107467.0}, {"date": "2017-06-22", "close": 7.81, "volume": 112814.0}, {"date": "2017-06-23", "close": 7.9, "volume": 1466526.0}, {"date": "2017-06-26", "close": 8.16, "volume": 141453.0}, {"date": "2017-06-27", "close": 7.86, "volume": 47547.0}, {"date": "2017-06-28", "close": 7.91, "volume": 90987.0}, {"date": "2017-06-29", "close": 7.89, "volume": 107255.0}, {"date": "2017-06-30", "close": 7.86, "volume": 91516.0}, {"date": "2017-07-03", "close": 7.83, "volume": 37790.0}, {"date": "2017-07-05", "close": 7.87, "volume": 98590.0}, {"date": "2017-07-06", "close": 7.9, "volume": 59377.0}, {"date": "2017-07-07", "close": 8.2, "volume": 56418.0}, {"date": "2017-07-10", "close": 8.07, "volume": 76015.0}, {"date": "2017-07-11", "close": 8.08, "volume": 49938.0}, {"date": "2017-07-12", "close": 8.12, "volume": 39557.0}, {"date": "2017-07-13", "close": 8.01, "volume": 26745.0}, {"date": "2017-07-14", "close": 7.91, "volume": 77019.0}, {"date": "2017-07-17", "close": 7.96, "volume": 54234.0}, {"date": "2017-07-18", "close": 7.9, "volume": 45240.0}, {"date": "2017-07-19", "close": 7.92, "volume": 35307.0}, {"date": "2017-07-20", "close": 7.91, "volume": 39662.0}, {"date": "2017-07-21", "close": 8.19, "volume": 85428.0}, {"date": "2017-07-24", "close": 7.98, "volume": 62402.0}, {"date": "2017-07-25", "close": 7.95, "volume": 51427.0}, {"date": "2017-07-26", "close": 7.96, "volume": 39395.0}, {"date": "2017-07-27", "close": 7.93, "volume": 73165.0}, {"date": "2017-07-28", "close": 7.22, "volume": 288846.0}, {"date": "2017-07-31", "close": 7.26, "volume": 174169.0}, {"date": "2017-08-01", "close": 7.28, "volume": 71914.0}, {"date": "2017-08-02", "close": 7.2, "volume": 110656.0}, {"date": "2017-08-03", "close": 7.18, "volume": 100154.0}, {"date": "2017-08-04", "close": 7.12, "volume": 44820.0}, {"date": "2017-08-07", "close": 7.03, "volume": 93905.0}, {"date": "2017-08-08", "close": 6.96, "volume": 207305.0}, {"date": "2017-08-09", "close": 6.94, "volume": 57069.0}, {"date": "2017-08-10", "close": 6.65, "volume": 118682.0}, {"date": "2017-08-11", "close": 6.61, "volume": 55529.0}, {"date": "2017-08-14", "close": 6.79, "volume": 34692.0}, {"date": "2017-08-15", "close": 6.63, "volume": 32870.0}, {"date": "2017-08-16", "close": 6.55, "volume": 40972.0}, {"date": "2017-08-17", "close": 6.26, "volume": 78592.0}, {"date": "2017-08-18", "close": 6.25, "volume": 61606.0}, {"date": "2017-08-21", "close": 6.35, "volume": 41194.0}, {"date": "2017-08-22", "close": 6.34, "volume": 28982.0}, {"date": "2017-08-23", "close": 6.26, "volume": 59423.0}, {"date": "2017-08-24", "close": 6.27, "volume": 68800.0}, {"date": "2017-08-25", "close": 6.36, "volume": 37930.0}, {"date": "2017-08-28", "close": 6.46, "volume": 39293.0}, {"date": "2017-08-29", "close": 6.68, "volume": 38360.0}, {"date": "2017-08-30", "close": 6.57, "volume": 60161.0}, {"date": "2017-08-31", "close": 6.64, "volume": 92402.0}, {"date": "2017-09-01", "close": 6.64, "volume": 26719.0}, {"date": "2017-09-05", "close": 6.56, "volume": 33620.0}, {"date": "2017-09-06", "close": 6.59, "volume": 24209.0}, {"date": "2017-09-07", "close": 6.65, "volume": 57597.0}, {"date": "2017-09-08", "close": 6.57, "volume": 38255.0}, {"date": "2017-09-11", "close": 6.72, "volume": 26501.0}, {"date": "2017-09-12", "close": 6.88, "volume": 25862.0}, {"date": "2017-09-13", "close": 7.01, "volume": 35753.0}, {"date": "2017-09-14", "close": 7.12, "volume": 34009.0}, {"date": "2017-09-15", "close": 7.06, "volume": 55733.0}, {"date": "2017-09-18", "close": 6.89, "volume": 41668.0}, {"date": "2017-09-19", "close": 6.93, "volume": 39869.0}, {"date": "2017-09-20", "close": 6.86, "volume": 45904.0}, {"date": "2017-09-21", "close": 6.9, "volume": 21115.0}, {"date": "2017-09-22", "close": 6.93, "volume": 18252.0}, {"date": "2017-09-25", "close": 6.75, "volume": 22547.0}, {"date": "2017-09-26", "close": 6.84, "volume": 42214.0}, {"date": "2017-09-27", "close": 7.11, "volume": 41077.0}, {"date": "2017-09-28", "close": 7.38, "volume": 39472.0}, {"date": "2017-09-29", "close": 7.27, "volume": 29438.0}, {"date": "2017-10-02", "close": 7.39, "volume": 36086.0}, {"date": "2017-10-03", "close": 7.4, "volume": 31167.0}, {"date": "2017-10-04", "close": 7.22, "volume": 25660.0}, {"date": "2017-10-05", "close": 7.3, "volume": 14403.0}, {"date": "2017-10-06", "close": 7.23, "volume": 23786.0}, {"date": "2017-10-09", "close": 7.28, "volume": 23099.0}, {"date": "2017-10-10", "close": 7.35, "volume": 25027.0}, {"date": "2017-10-11", "close": 7.54, "volume": 31276.0}, {"date": "2017-10-12", "close": 7.4, "volume": 17442.0}, {"date": "2017-10-13", "close": 7.36, "volume": 14277.0}, {"date": "2017-10-16", "close": 7.49, "volume": 26093.0}, {"date": "2017-10-17", "close": 7.43, "volume": 14125.0}, {"date": "2017-10-18", "close": 7.34, "volume": 27654.0}, {"date": "2017-10-19", "close": 7.13, "volume": 32591.0}, {"date": "2017-10-20", "close": 7.16, "volume": 31372.0}, {"date": "2017-10-23", "close": 6.98, "volume": 12834.0}, {"date": "2017-10-24", "close": 6.98, "volume": 11950.0}, {"date": "2017-10-25", "close": 6.91, "volume": 16088.0}, {"date": "2017-10-26", "close": 6.96, "volume": 13598.0}, {"date": "2017-10-27", "close": 6.85, "volume": 87773.0}, {"date": "2017-10-30", "close": 6.86, "volume": 59238.0}, {"date": "2017-10-31", "close": 6.92, "volume": 72750.0}, {"date": "2017-11-01", "close": 6.88, "volume": 19407.0}, {"date": "2017-11-02", "close": 7.91, "volume": 250947.0}, {"date": "2017-11-03", "close": 8.02, "volume": 63179.0}, {"date": "2017-11-06", "close": 7.96, "volume": 92691.0}, {"date": "2017-11-07", "close": 7.83, "volume": 54712.0}, {"date": "2017-11-08", "close": 7.91, "volume": 26889.0}, {"date": "2017-11-09", "close": 7.87, "volume": 34918.0}, {"date": "2017-11-10", "close": 7.92, "volume": 21850.0}, {"date": "2017-11-13", "close": 7.92, "volume": 30634.0}, {"date": "2017-11-14", "close": 7.94, "volume": 90898.0}, {"date": "2017-11-15", "close": 7.89, "volume": 45402.0}, {"date": "2017-11-16", "close": 8.04, "volume": 81330.0}, {"date": "2017-11-17", "close": 8.01, "volume": 36373.0}, {"date": "2017-11-20", "close": 8.04, "volume": 40649.0}, {"date": "2017-11-21", "close": 8.1, "volume": 74782.0}, {"date": "2017-11-22", "close": 8.42, "volume": 152418.0}, {"date": "2017-11-24", "close": 8.44, "volume": 17546.0}, {"date": "2017-11-27", "close": 8.09, "volume": 50180.0}, {"date": "2017-11-28", "close": 8.19, "volume": 42038.0}, {"date": "2017-11-29", "close": 8.03, "volume": 60763.0}, {"date": "2017-11-30", "close": 7.97, "volume": 51238.0}, {"date": "2017-12-01", "close": 7.61, "volume": 57755.0}, {"date": "2017-12-04", "close": 7.45, "volume": 39750.0}, {"date": "2017-12-05", "close": 7.44, "volume": 50377.0}, {"date": "2017-12-06", "close": 7.2, "volume": 37092.0}, {"date": "2017-12-07", "close": 7.22, "volume": 18926.0}, {"date": "2017-12-08", "close": 7.01, "volume": 48394.0}, {"date": "2017-12-11", "close": 7.21, "volume": 50900.0}, {"date": "2017-12-12", "close": 7.19, "volume": 35204.0}, {"date": "2017-12-13", "close": 7.2, "volume": 46530.0}, {"date": "2017-12-14", "close": 7.18, "volume": 18940.0}, {"date": "2017-12-15", "close": 7.46, "volume": 96043.0}, {"date": "2017-12-18", "close": 7.75, "volume": 138608.0}, {"date": "2017-12-19", "close": 8.01, "volume": 133392.0}, {"date": "2017-12-20", "close": 8.04, "volume": 105492.0}, {"date": "2017-12-21", "close": 8.38, "volume": 160482.0}, {"date": "2017-12-22", "close": 8.02, "volume": 97071.0}, {"date": "2017-12-26", "close": 8.24, "volume": 60406.0}, {"date": "2017-12-27", "close": 8.01, "volume": 60326.0}, {"date": "2017-12-28", "close": 8.02, "volume": 78023.0}, {"date": "2017-12-29", "close": 7.96, "volume": 75919.0}, {"date": "2018-01-02", "close": 8.01, "volume": 37809.0}, {"date": "2018-01-03", "close": 8.02, "volume": 34530.0}, {"date": "2018-01-04", "close": 8.08, "volume": 22160.0}, {"date": "2018-01-05", "close": 8.04, "volume": 16748.0}, {"date": "2018-01-08", "close": 8.07, "volume": 30518.0}, {"date": "2018-01-09", "close": 7.94, "volume": 24061.0}, {"date": "2018-01-10", "close": 7.94, "volume": 22199.0}, {"date": "2018-01-11", "close": 8.09, "volume": 18632.0}, {"date": "2018-01-12", "close": 8.25, "volume": 43271.0}, {"date": "2018-01-16", "close": 8.17, "volume": 78715.0}, {"date": "2018-01-17", "close": 8.16, "volume": 48499.0}, {"date": "2018-01-18", "close": 8.16, "volume": 44509.0}, {"date": "2018-01-19", "close": 8.47, "volume": 65071.0}, {"date": "2018-01-22", "close": 8.38, "volume": 38459.0}, {"date": "2018-01-23", "close": 8.53, "volume": 138712.0}, {"date": "2018-01-24", "close": 8.69, "volume": 108863.0}, {"date": "2018-01-25", "close": 8.65, "volume": 76296.0}, {"date": "2018-01-26", "close": 8.12, "volume": 126312.0}, {"date": "2018-01-29", "close": 8.09, "volume": 97184.0}, {"date": "2018-01-30", "close": 8.01, "volume": 74352.0}, {"date": "2018-01-31", "close": 8.03, "volume": 75230.0}, {"date": "2018-02-01", "close": 7.98, "volume": 37881.0}, {"date": "2018-02-02", "close": 7.64, "volume": 94597.0}, {"date": "2018-02-05", "close": 7.29, "volume": 58118.0}, {"date": "2018-02-06", "close": 7.23, "volume": 61869.0}, {"date": "2018-02-07", "close": 7.27, "volume": 88709.0}, {"date": "2018-02-08", "close": 7.23, "volume": 33269.0}, {"date": "2018-02-09", "close": 7.73, "volume": 56429.0}, {"date": "2018-02-12", "close": 7.75, "volume": 47759.0}, {"date": "2018-02-13", "close": 7.64, "volume": 33605.0}, {"date": "2018-02-14", "close": 7.58, "volume": 73035.0}, {"date": "2018-02-15", "close": 7.79, "volume": 20478.0}, {"date": "2018-02-16", "close": 7.81, "volume": 35427.0}, {"date": "2018-02-20", "close": 7.79, "volume": 23597.0}, {"date": "2018-02-21", "close": 7.75, "volume": 22599.0}, {"date": "2018-02-22", "close": 7.83, "volume": 18411.0}, {"date": "2018-02-23", "close": 7.92, "volume": 20083.0}, {"date": "2018-02-26", "close": 7.9, "volume": 21077.0}, {"date": "2018-02-27", "close": 7.93, "volume": 53700.0}, {"date": "2018-02-28", "close": 7.56, "volume": 44712.0}, {"date": "2018-03-01", "close": 7.66, "volume": 26085.0}, {"date": "2018-03-02", "close": 7.91, "volume": 25697.0}, {"date": "2018-03-05", "close": 7.93, "volume": 23058.0}, {"date": "2018-03-06", "close": 7.92, "volume": 24441.0}, {"date": "2018-03-07", "close": 8.37, "volume": 53853.0}, {"date": "2018-03-08", "close": 8.68, "volume": 51338.0}, {"date": "2018-03-09", "close": 8.88, "volume": 29751.0}, {"date": "2018-03-12", "close": 8.93, "volume": 51785.0}, {"date": "2018-03-13", "close": 8.87, "volume": 50621.0}, {"date": "2018-03-14", "close": 8.7, "volume": 42597.0}, {"date": "2018-03-15", "close": 8.61, "volume": 20295.0}, {"date": "2018-03-16", "close": 8.64, "volume": 55412.0}, {"date": "2018-03-19", "close": 8.57, "volume": 29176.0}, {"date": "2018-03-20", "close": 8.4, "volume": 27338.0}, {"date": "2018-03-21", "close": 8.4, "volume": 22427.0}, {"date": "2018-03-22", "close": 8.35, "volume": 19037.0}, {"date": "2018-03-23", "close": 8.1, "volume": 29291.0}, {"date": "2018-03-26", "close": 8.39, "volume": 25000.0}, {"date": "2018-03-27", "close": 7.74, "volume": 37827.0}, {"date": "2018-03-28", "close": 7.64, "volume": 28340.0}, {"date": "2018-03-29", "close": 7.41, "volume": 74873.0}, {"date": "2018-04-02", "close": 7.19, "volume": 47604.0}, {"date": "2018-04-03", "close": 7.31, "volume": 43903.0}, {"date": "2018-04-04", "close": 7.48, "volume": 11840.0}, {"date": "2018-04-05", "close": 7.45, "volume": 15109.0}, {"date": "2018-04-06", "close": 7.27, "volume": 21746.0}, {"date": "2018-04-09", "close": 7.41, "volume": 22109.0}, {"date": "2018-04-10", "close": 7.45, "volume": 23478.0}, {"date": "2018-04-11", "close": 7.55, "volume": 17825.0}, {"date": "2018-04-12", "close": 7.55, "volume": 16107.0}, {"date": "2018-04-13", "close": 7.68, "volume": 14033.0}, {"date": "2018-04-16", "close": 7.65, "volume": 17697.0}, {"date": "2018-04-17", "close": 7.84, "volume": 21990.0}, {"date": "2018-04-18", "close": 7.88, "volume": 20849.0}, {"date": "2018-04-19", "close": 7.83, "volume": 15130.0}, {"date": "2018-04-20", "close": 7.73, "volume": 17095.0}, {"date": "2018-04-23", "close": 7.48, "volume": 24929.0}, {"date": "2018-04-24", "close": 7.4, "volume": 30163.0}, {"date": "2018-04-25", "close": 7.4, "volume": 18039.0}, {"date": "2018-04-26", "close": 7.46, "volume": 17818.0}, {"date": "2018-04-27", "close": 7.36, "volume": 11512.0}, {"date": "2018-04-30", "close": 7.33, "volume": 23188.0}, {"date": "2018-05-01", "close": 7.37, "volume": 12385.0}, {"date": "2018-05-02", "close": 7.37, "volume": 38302.0}, {"date": "2018-05-03", "close": 7.16, "volume": 30908.0}, {"date": "2018-05-04", "close": 7.56, "volume": 29854.0}, {"date": "2018-05-07", "close": 7.7, "volume": 16034.0}, {"date": "2018-05-08", "close": 7.82, "volume": 16705.0}, {"date": "2018-05-09", "close": 7.88, "volume": 21917.0}, {"date": "2018-05-10", "close": 7.6, "volume": 38760.0}, {"date": "2018-05-11", "close": 7.47, "volume": 19939.0}, {"date": "2018-05-14", "close": 7.22, "volume": 39407.0}, {"date": "2018-05-15", "close": 7.3, "volume": 22524.0}, {"date": "2018-05-16", "close": 7.48, "volume": 28488.0}, {"date": "2018-05-17", "close": 7.52, "volume": 44560.0}, {"date": "2018-05-18", "close": 7.51, "volume": 45625.0}, {"date": "2018-05-21", "close": 7.53, "volume": 30464.0}, {"date": "2018-05-22", "close": 7.42, "volume": 60546.0}, {"date": "2018-05-23", "close": 7.38, "volume": 23549.0}, {"date": "2018-05-24", "close": 7.43, "volume": 49033.0}, {"date": "2018-05-25", "close": 7.53, "volume": 25606.0}, {"date": "2018-05-29", "close": 7.52, "volume": 49402.0}, {"date": "2018-05-30", "close": 7.62, "volume": 57478.0}, {"date": "2018-05-31", "close": 7.62, "volume": 32299.0}, {"date": "2018-06-01", "close": 7.63, "volume": 35061.0}, {"date": "2018-06-04", "close": 7.6, "volume": 21842.0}, {"date": "2018-06-05", "close": 7.65, "volume": 28413.0}, {"date": "2018-06-06", "close": 7.65, "volume": 27913.0}, {"date": "2018-06-07", "close": 7.66, "volume": 61502.0}, {"date": "2018-06-08", "close": 7.64, "volume": 39365.0}, {"date": "2018-06-11", "close": 7.83, "volume": 52034.0}, {"date": "2018-06-12", "close": 7.83, "volume": 48771.0}, {"date": "2018-06-13", "close": 7.87, "volume": 37242.0}, {"date": "2018-06-14", "close": 7.68, "volume": 33546.0}, {"date": "2018-06-15", "close": 7.81, "volume": 57421.0}, {"date": "2018-06-18", "close": 7.78, "volume": 31234.0}, {"date": "2018-06-19", "close": 7.66, "volume": 45371.0}, {"date": "2018-06-20", "close": 7.65, "volume": 54925.0}, {"date": "2018-06-21", "close": 7.45, "volume": 60427.0}, {"date": "2018-06-22", "close": 7.13, "volume": 1485001.0}, {"date": "2018-06-25", "close": 7.19, "volume": 61996.0}, {"date": "2018-06-26", "close": 7.86, "volume": 36883.0}, {"date": "2018-06-27", "close": 7.64, "volume": 29727.0}, {"date": "2018-06-28", "close": 7.58, "volume": 20982.0}, {"date": "2018-06-29", "close": 7.52, "volume": 12690.0}, {"date": "2018-07-02", "close": 7.6, "volume": 9998.0}, {"date": "2018-07-03", "close": 7.25, "volume": 23136.0}, {"date": "2018-07-05", "close": 7.29, "volume": 71847.0}, {"date": "2018-07-06", "close": 7.39, "volume": 21743.0}, {"date": "2018-07-09", "close": 7.39, "volume": 15733.0}, {"date": "2018-07-10", "close": 7.46, "volume": 14895.0}, {"date": "2018-07-11", "close": 7.27, "volume": 15301.0}, {"date": "2018-07-12", "close": 7.15, "volume": 18886.0}, {"date": "2018-07-13", "close": 7.26, "volume": 11704.0}, {"date": "2018-07-16", "close": 7.27, "volume": 15149.0}, {"date": "2018-07-17", "close": 7.23, "volume": 12048.0}, {"date": "2018-07-18", "close": 7.19, "volume": 13385.0}, {"date": "2018-07-19", "close": 7.33, "volume": 19847.0}, {"date": "2018-07-20", "close": 7.33, "volume": 5414.0}, {"date": "2018-07-23", "close": 7.21, "volume": 22918.0}, {"date": "2018-07-24", "close": 7.21, "volume": 22405.0}, {"date": "2018-07-25", "close": 7.12, "volume": 18604.0}, {"date": "2018-07-26", "close": 7.16, "volume": 29673.0}, {"date": "2018-07-27", "close": 7.07, "volume": 38242.0}, {"date": "2018-07-30", "close": 6.7, "volume": 126659.0}, {"date": "2018-07-31", "close": 6.85, "volume": 141227.0}, {"date": "2018-08-01", "close": 6.89, "volume": 17600.0}, {"date": "2018-08-02", "close": 7.01, "volume": 11820.0}, {"date": "2018-08-03", "close": 7.0, "volume": 8989.0}, {"date": "2018-08-06", "close": 6.82, "volume": 14827.0}, {"date": "2018-08-07", "close": 6.89, "volume": 9535.0}, {"date": "2018-08-08", "close": 6.67, "volume": 20275.0}, {"date": "2018-08-09", "close": 6.56, "volume": 19546.0}, {"date": "2018-08-10", "close": 6.665, "volume": 7136.0}, {"date": "2018-08-13", "close": 6.48, "volume": 29263.0}, {"date": "2018-08-14", "close": 6.35, "volume": 36833.0}, {"date": "2018-08-15", "close": 6.35, "volume": 84178.0}, {"date": "2018-08-16", "close": 6.5, "volume": 126035.0}, {"date": "2018-08-17", "close": 6.48, "volume": 11496.0}, {"date": "2018-08-20", "close": 6.46, "volume": 9833.0}, {"date": "2018-08-21", "close": 6.32, "volume": 39912.0}, {"date": "2018-08-22", "close": 6.6, "volume": 45856.0}, {"date": "2018-08-23", "close": 6.62, "volume": 115208.0}, {"date": "2018-08-24", "close": 6.65, "volume": 21917.0}, {"date": "2018-08-27", "close": 6.56, "volume": 25037.0}, {"date": "2018-08-28", "close": 6.6, "volume": 21690.0}, {"date": "2018-08-29", "close": 6.96, "volume": 31520.0}, {"date": "2018-08-30", "close": 6.94, "volume": 50305.0}, {"date": "2018-08-31", "close": 7.01, "volume": 48104.0}, {"date": "2018-09-04", "close": 7.24, "volume": 26080.0}, {"date": "2018-09-05", "close": 7.23, "volume": 11471.0}, {"date": "2018-09-06", "close": 6.95, "volume": 27312.0}, {"date": "2018-09-07", "close": 6.88, "volume": 10313.0}, {"date": "2018-09-10", "close": 6.6, "volume": 21374.0}, {"date": "2018-09-11", "close": 6.45, "volume": 13947.0}, {"date": "2018-09-12", "close": 6.25, "volume": 21170.0}, {"date": "2018-09-13", "close": 6.31, "volume": 19875.0}, {"date": "2018-09-14", "close": 6.4, "volume": 17261.0}, {"date": "2018-09-17", "close": 6.44, "volume": 34271.0}, {"date": "2018-09-18", "close": 6.51, "volume": 21165.0}, {"date": "2018-09-19", "close": 6.51, "volume": 16199.0}, {"date": "2018-09-20", "close": 6.63, "volume": 12826.0}, {"date": "2018-09-21", "close": 6.88, "volume": 55871.0}, {"date": "2018-09-24", "close": 6.84, "volume": 11075.0}, {"date": "2018-09-25", "close": 6.79, "volume": 11423.0}, {"date": "2018-09-26", "close": 6.76, "volume": 10445.0}, {"date": "2018-09-27", "close": 6.78, "volume": 17465.0}, {"date": "2018-09-28", "close": 6.9, "volume": 15100.0}, {"date": "2018-10-01", "close": 6.9, "volume": 8882.0}, {"date": "2018-10-02", "close": 6.86, "volume": 73170.0}, {"date": "2018-10-03", "close": 7.05, "volume": 12625.0}, {"date": "2018-10-04", "close": 6.85, "volume": 17395.0}, {"date": "2018-10-05", "close": 6.87, "volume": 17019.0}, {"date": "2018-10-08", "close": 6.75, "volume": 40253.0}, {"date": "2018-10-09", "close": 6.66, "volume": 17557.0}, {"date": "2018-10-10", "close": 6.58, "volume": 30304.0}, {"date": "2018-10-11", "close": 6.51, "volume": 19990.0}, {"date": "2018-10-12", "close": 6.45, "volume": 51972.0}, {"date": "2018-10-15", "close": 6.47, "volume": 7584.0}, {"date": "2018-10-16", "close": 6.45, "volume": 17510.0}, {"date": "2018-10-17", "close": 6.43, "volume": 44878.0}, {"date": "2018-10-18", "close": 6.27, "volume": 19753.0}, {"date": "2018-10-19", "close": 6.15, "volume": 24279.0}, {"date": "2018-10-22", "close": 6.01, "volume": 41532.0}, {"date": "2018-10-23", "close": 6.26, "volume": 86895.0}, {"date": "2018-10-24", "close": 6.05, "volume": 29782.0}, {"date": "2018-10-25", "close": 6.15, "volume": 15365.0}, {"date": "2018-10-26", "close": 6.0, "volume": 23845.0}, {"date": "2018-10-29", "close": 5.91, "volume": 24273.0}, {"date": "2018-10-30", "close": 6.0, "volume": 24113.0}, {"date": "2018-10-31", "close": 5.91, "volume": 14757.0}, {"date": "2018-11-01", "close": 5.94, "volume": 16841.0}, {"date": "2018-11-02", "close": 5.98, "volume": 22343.0}, {"date": "2018-11-05", "close": 5.91, "volume": 17504.0}, {"date": "2018-11-06", "close": 5.99, "volume": 37428.0}, {"date": "2018-11-07", "close": 6.03, "volume": 106369.0}, {"date": "2018-11-08", "close": 5.76, "volume": 39119.0}, {"date": "2018-11-09", "close": 5.7, "volume": 27809.0}, {"date": "2018-11-12", "close": 5.52, "volume": 45748.0}, {"date": "2018-11-13", "close": 5.55, "volume": 15886.0}, {"date": "2018-11-14", "close": 5.69, "volume": 18660.0}, {"date": "2018-11-15", "close": 5.83, "volume": 15450.0}, {"date": "2018-11-16", "close": 5.8, "volume": 28724.0}, {"date": "2018-11-19", "close": 5.6, "volume": 10882.0}, {"date": "2018-11-20", "close": 5.45, "volume": 9987.0}, {"date": "2018-11-21", "close": 5.62, "volume": 18328.0}, {"date": "2018-11-23", "close": 5.69, "volume": 5680.0}, {"date": "2018-11-26", "close": 5.75, "volume": 63148.0}, {"date": "2018-11-27", "close": 5.62, "volume": 16267.0}, {"date": "2018-11-28", "close": 5.73, "volume": 12701.0}, {"date": "2018-11-29", "close": 5.66, "volume": 32462.0}, {"date": "2018-11-30", "close": 5.68, "volume": 27674.0}, {"date": "2018-12-03", "close": 5.77, "volume": 13567.0}, {"date": "2018-12-04", "close": 5.73, "volume": 33281.0}, {"date": "2018-12-06", "close": 5.59, "volume": 26295.0}, {"date": "2018-12-07", "close": 5.51, "volume": 9756.0}, {"date": "2018-12-10", "close": 5.52, "volume": 51631.0}, {"date": "2018-12-11", "close": 5.82, "volume": 16083.0}, {"date": "2018-12-12", "close": 5.85, "volume": 20567.0}, {"date": "2018-12-13", "close": 5.5, "volume": 10255.0}, {"date": "2018-12-14", "close": 5.37, "volume": 11119.0}, {"date": "2018-12-17", "close": 5.18, "volume": 38978.0}, {"date": "2018-12-18", "close": 5.05, "volume": 28124.0}, {"date": "2018-12-19", "close": 5.05, "volume": 19667.0}, {"date": "2018-12-20", "close": 5.0, "volume": 36030.0}, {"date": "2018-12-21", "close": 4.74, "volume": 103386.0}, {"date": "2018-12-24", "close": 4.9, "volume": 17540.0}, {"date": "2018-12-26", "close": 5.0, "volume": 18545.0}, {"date": "2018-12-27", "close": 4.8, "volume": 338112.0}, {"date": "2018-12-28", "close": 5.02, "volume": 24059.0}, {"date": "2018-12-31", "close": 5.14, "volume": 37414.0}, {"date": "2019-01-02", "close": 5.325, "volume": 17838.0}, {"date": "2019-01-03", "close": 5.3, "volume": 7847.0}, {"date": "2019-01-04", "close": 5.67, "volume": 31772.0}, {"date": "2019-01-07", "close": 5.77, "volume": 14352.0}, {"date": "2019-01-08", "close": 5.86, "volume": 18087.0}, {"date": "2019-01-09", "close": 6.07, "volume": 32184.0}, {"date": "2019-01-10", "close": 6.7, "volume": 35006.0}, {"date": "2019-01-11", "close": 6.72, "volume": 19503.0}, {"date": "2019-01-14", "close": 6.73, "volume": 13124.0}, {"date": "2019-01-15", "close": 7.23, "volume": 92011.0}, {"date": "2019-01-16", "close": 7.3001, "volume": 18651.0}, {"date": "2019-01-17", "close": 7.42, "volume": 26856.0}, {"date": "2019-01-18", "close": 7.78, "volume": 34119.0}, {"date": "2019-01-22", "close": 7.99, "volume": 58042.0}, {"date": "2019-01-23", "close": 8.24, "volume": 71305.0}, {"date": "2019-01-24", "close": 8.45, "volume": 57416.0}, {"date": "2019-01-25", "close": 8.86, "volume": 280558.0}, {"date": "2019-01-28", "close": 8.53, "volume": 91216.0}, {"date": "2019-01-29", "close": 8.22, "volume": 58983.0}, {"date": "2019-01-30", "close": 7.65, "volume": 215327.0}, {"date": "2019-01-31", "close": 7.71, "volume": 50731.0}, {"date": "2019-02-01", "close": 7.66, "volume": 61663.0}, {"date": "2019-02-04", "close": 7.88, "volume": 41095.0}, {"date": "2019-02-05", "close": 7.67, "volume": 96980.0}, {"date": "2019-02-06", "close": 7.81, "volume": 86875.0}, {"date": "2019-02-07", "close": 7.91, "volume": 26317.0}, {"date": "2019-02-08", "close": 7.96, "volume": 36032.0}, {"date": "2019-02-11", "close": 7.97, "volume": 40489.0}, {"date": "2019-02-12", "close": 7.97, "volume": 30903.0}, {"date": "2019-02-13", "close": 7.98, "volume": 46345.0}, {"date": "2019-02-14", "close": 7.96, "volume": 18894.0}, {"date": "2019-02-15", "close": 8.18, "volume": 137163.0}, {"date": "2019-02-19", "close": 8.05, "volume": 26639.0}, {"date": "2019-02-20", "close": 8.09, "volume": 60906.0}, {"date": "2019-02-21", "close": 8.13, "volume": 32519.0}, {"date": "2019-02-22", "close": 8.13, "volume": 63001.0}, {"date": "2019-02-25", "close": 8.12, "volume": 28229.0}, {"date": "2019-02-26", "close": 8.17, "volume": 98786.0}, {"date": "2019-02-27", "close": 8.17, "volume": 51398.0}, {"date": "2019-02-28", "close": 8.1, "volume": 85995.0}, {"date": "2019-03-01", "close": 8.05, "volume": 57112.0}, {"date": "2019-03-04", "close": 8.1, "volume": 21869.0}, {"date": "2019-03-05", "close": 8.14, "volume": 23642.0}, {"date": "2019-03-06", "close": 7.85, "volume": 38962.0}, {"date": "2019-03-07", "close": 7.89, "volume": 25120.0}, {"date": "2019-03-08", "close": 7.82, "volume": 34104.0}, {"date": "2019-03-11", "close": 7.91, "volume": 9717.0}, {"date": "2019-03-12", "close": 7.8, "volume": 17696.0}, {"date": "2019-03-13", "close": 7.85, "volume": 13000.0}, {"date": "2019-03-14", "close": 7.78, "volume": 9495.0}, {"date": "2019-03-15", "close": 7.87, "volume": 18816.0}, {"date": "2019-03-18", "close": 7.89, "volume": 7407.0}, {"date": "2019-03-19", "close": 8.22, "volume": 47449.0}, {"date": "2019-03-20", "close": 8.14, "volume": 20487.0}, {"date": "2019-03-21", "close": 8.28, "volume": 15024.0}, {"date": "2019-03-22", "close": 7.98, "volume": 13172.0}, {"date": "2019-03-25", "close": 7.89, "volume": 8317.0}, {"date": "2019-03-26", "close": 7.97, "volume": 5318.0}, {"date": "2019-03-27", "close": 7.83, "volume": 17412.0}, {"date": "2019-03-28", "close": 7.67, "volume": 15105.0}, {"date": "2019-03-29", "close": 7.77, "volume": 9054.0}, {"date": "2019-04-01", "close": 7.84, "volume": 12709.0}, {"date": "2019-04-02", "close": 7.92, "volume": 18588.0}, {"date": "2019-04-03", "close": 8.15, "volume": 23690.0}, {"date": "2019-04-04", "close": 8.12, "volume": 10667.0}, {"date": "2019-04-05", "close": 8.05, "volume": 6909.0}, {"date": "2019-04-08", "close": 8.18, "volume": 5081.0}, {"date": "2019-04-09", "close": 8.1, "volume": 15516.0}, {"date": "2019-04-10", "close": 8.08, "volume": 9816.0}, {"date": "2019-04-11", "close": 8.05, "volume": 15658.0}, {"date": "2019-04-12", "close": 8.1, "volume": 11688.0}, {"date": "2019-04-15", "close": 7.8, "volume": 19496.0}, {"date": "2019-04-16", "close": 7.86, "volume": 13732.0}, {"date": "2019-04-17", "close": 7.97, "volume": 16261.0}, {"date": "2019-04-18", "close": 8.08, "volume": 19178.0}, {"date": "2019-04-22", "close": 8.04, "volume": 23970.0}, {"date": "2019-04-23", "close": 8.0, "volume": 30809.0}, {"date": "2019-04-24", "close": 8.09, "volume": 25146.0}, {"date": "2019-04-25", "close": 8.08, "volume": 17244.0}, {"date": "2019-04-26", "close": 8.16, "volume": 25804.0}, {"date": "2019-04-29", "close": 8.18, "volume": 31286.0}, {"date": "2019-04-30", "close": 8.13, "volume": 53090.0}, {"date": "2019-05-01", "close": 8.11, "volume": 51263.0}, {"date": "2019-05-02", "close": 7.96, "volume": 68343.0}, {"date": "2019-05-03", "close": 8.13, "volume": 35730.0}, {"date": "2019-05-06", "close": 7.46, "volume": 62749.0}, {"date": "2019-05-07", "close": 7.8, "volume": 86747.0}, {"date": "2019-05-08", "close": 8.02, "volume": 75978.0}, {"date": "2019-05-09", "close": 7.91, "volume": 34694.0}, {"date": "2019-05-10", "close": 7.96, "volume": 55438.0}, {"date": "2019-05-13", "close": 7.57, "volume": 51397.0}, {"date": "2019-05-14", "close": 7.41, "volume": 51026.0}, {"date": "2019-05-15", "close": 7.36, "volume": 39586.0}, {"date": "2019-05-16", "close": 7.47, "volume": 65470.0}, {"date": "2019-05-17", "close": 7.38, "volume": 22767.0}, {"date": "2019-05-20", "close": 7.25, "volume": 33673.0}, {"date": "2019-05-21", "close": 7.45, "volume": 37068.0}, {"date": "2019-05-22", "close": 7.55, "volume": 55552.0}, {"date": "2019-05-23", "close": 7.51, "volume": 48305.0}, {"date": "2019-05-24", "close": 7.54, "volume": 12504.0}, {"date": "2019-05-28", "close": 7.96, "volume": 87257.0}, {"date": "2019-05-29", "close": 8.15, "volume": 61527.0}, {"date": "2019-05-30", "close": 8.27, "volume": 60068.0}, {"date": "2019-05-31", "close": 8.32, "volume": 82028.0}, {"date": "2019-06-03", "close": 8.24, "volume": 25800.0}, {"date": "2019-06-04", "close": 8.13, "volume": 30215.0}, {"date": "2019-06-05", "close": 8.33, "volume": 44534.0}, {"date": "2019-06-06", "close": 8.32, "volume": 105098.0}, {"date": "2019-06-07", "close": 8.01, "volume": 75686.0}, {"date": "2019-06-10", "close": 7.92, "volume": 51922.0}, {"date": "2019-06-11", "close": 8.15, "volume": 40850.0}, {"date": "2019-06-12", "close": 8.24, "volume": 57112.0}, {"date": "2019-06-13", "close": 8.12, "volume": 190226.0}, {"date": "2019-06-14", "close": 8.0, "volume": 27355.0}, {"date": "2019-06-17", "close": 8.3, "volume": 38268.0}, {"date": "2019-06-18", "close": 8.2, "volume": 33474.0}, {"date": "2019-06-19", "close": 8.7, "volume": 107924.0}, {"date": "2019-06-20", "close": 8.7, "volume": 54619.0}, {"date": "2019-06-21", "close": 8.63, "volume": 38434.0}, {"date": "2019-06-24", "close": 8.7, "volume": 52937.0}, {"date": "2019-06-25", "close": 8.45, "volume": 35725.0}, {"date": "2019-06-26", "close": 8.74, "volume": 55407.0}, {"date": "2019-06-27", "close": 8.68, "volume": 105103.0}, {"date": "2019-06-28", "close": 8.57, "volume": 1571740.0}, {"date": "2019-07-01", "close": 8.75, "volume": 221949.0}, {"date": "2019-07-02", "close": 8.72, "volume": 35447.0}, {"date": "2019-07-03", "close": 8.7, "volume": 29332.0}, {"date": "2019-07-05", "close": 8.68, "volume": 35626.0}, {"date": "2019-07-08", "close": 8.64, "volume": 28665.0}, {"date": "2019-07-09", "close": 8.57, "volume": 50669.0}, {"date": "2019-07-10", "close": 8.49, "volume": 27975.0}, {"date": "2019-07-11", "close": 8.56, "volume": 28467.0}, {"date": "2019-07-12", "close": 8.4, "volume": 92712.0}, {"date": "2019-07-15", "close": 8.1, "volume": 280754.0}, {"date": "2019-07-16", "close": 7.95, "volume": 70395.0}, {"date": "2019-07-17", "close": 8.04, "volume": 30681.0}, {"date": "2019-07-18", "close": 7.97, "volume": 39906.0}, {"date": "2019-07-19", "close": 8.13, "volume": 25772.0}, {"date": "2019-07-22", "close": 8.26, "volume": 34511.0}, {"date": "2019-07-23", "close": 8.41, "volume": 31933.0}, {"date": "2019-07-24", "close": 8.92, "volume": 54998.0}, {"date": "2019-07-25", "close": 8.92, "volume": 77242.0}, {"date": "2019-07-26", "close": 8.34, "volume": 56406.0}, {"date": "2019-07-29", "close": 8.3, "volume": 28047.0}, {"date": "2019-07-30", "close": 8.16, "volume": 52880.0}, {"date": "2019-07-31", "close": 8.22, "volume": 66729.0}, {"date": "2019-08-01", "close": 8.15, "volume": 71360.0}, {"date": "2019-08-02", "close": 8.12, "volume": 47560.0}, {"date": "2019-08-05", "close": 7.83, "volume": 56320.0}, {"date": "2019-08-06", "close": 7.85, "volume": 24842.0}, {"date": "2019-08-07", "close": 7.89, "volume": 20443.0}, {"date": "2019-08-08", "close": 7.99, "volume": 41925.0}, {"date": "2019-08-09", "close": 8.0, "volume": 18852.0}, {"date": "2019-08-12", "close": 8.07, "volume": 48751.0}, {"date": "2019-08-13", "close": 8.3, "volume": 55137.0}, {"date": "2019-08-14", "close": 8.26, "volume": 23439.0}, {"date": "2019-08-15", "close": 8.24, "volume": 33873.0}, {"date": "2019-08-16", "close": 8.36, "volume": 42257.0}, {"date": "2019-08-19", "close": 8.61, "volume": 90247.0}, {"date": "2019-08-20", "close": 8.44, "volume": 23398.0}, {"date": "2019-08-21", "close": 8.37, "volume": 19440.0}, {"date": "2019-08-22", "close": 8.31, "volume": 17781.0}, {"date": "2019-08-23", "close": 8.18, "volume": 28835.0}, {"date": "2019-08-26", "close": 8.32, "volume": 56968.0}, {"date": "2019-08-27", "close": 8.23, "volume": 19565.0}, {"date": "2019-08-28", "close": 8.4, "volume": 76437.0}, {"date": "2019-08-29", "close": 8.41, "volume": 32910.0}, {"date": "2019-08-30", "close": 8.4, "volume": 31261.0}, {"date": "2019-09-03", "close": 8.18, "volume": 28129.0}, {"date": "2019-09-04", "close": 8.45, "volume": 20071.0}, {"date": "2019-09-05", "close": 8.25, "volume": 113175.0}, {"date": "2019-09-06", "close": 8.46, "volume": 27404.0}, {"date": "2019-09-09", "close": 8.39, "volume": 33184.0}, {"date": "2019-09-10", "close": 8.42, "volume": 40857.0}, {"date": "2019-09-11", "close": 8.7, "volume": 46119.0}, {"date": "2019-09-12", "close": 8.85, "volume": 50002.0}, {"date": "2019-09-13", "close": 8.68, "volume": 64388.0}, {"date": "2019-09-16", "close": 8.83, "volume": 36313.0}, {"date": "2019-09-17", "close": 8.95, "volume": 45685.0}, {"date": "2019-09-18", "close": 8.94, "volume": 37775.0}, {"date": "2019-09-19", "close": 8.55, "volume": 59992.0}, {"date": "2019-09-20", "close": 8.41, "volume": 104991.0}, {"date": "2019-09-23", "close": 8.62, "volume": 23602.0}, {"date": "2019-09-24", "close": 8.59, "volume": 47254.0}, {"date": "2019-09-25", "close": 8.7, "volume": 26703.0}, {"date": "2019-09-26", "close": 8.71, "volume": 16018.0}, {"date": "2019-09-27", "close": 8.6, "volume": 24578.0}, {"date": "2019-09-30", "close": 8.76, "volume": 52044.0}, {"date": "2019-10-01", "close": 8.56, "volume": 19817.0}, {"date": "2019-10-02", "close": 8.62, "volume": 32746.0}, {"date": "2019-10-03", "close": 8.48, "volume": 25981.0}, {"date": "2019-10-04", "close": 8.6, "volume": 17711.0}, {"date": "2019-10-07", "close": 8.3, "volume": 26066.0}, {"date": "2019-10-08", "close": 8.01, "volume": 30747.0}, {"date": "2019-10-09", "close": 7.85, "volume": 57033.0}, {"date": "2019-10-10", "close": 7.68, "volume": 41787.0}, {"date": "2019-10-11", "close": 7.8, "volume": 38328.0}, {"date": "2019-10-14", "close": 7.62, "volume": 31957.0}, {"date": "2019-10-15", "close": 7.56, "volume": 24964.0}, {"date": "2019-10-16", "close": 7.54, "volume": 56902.0}, {"date": "2019-10-17", "close": 7.59, "volume": 40566.0}, {"date": "2019-10-18", "close": 7.58, "volume": 47247.0}, {"date": "2019-10-21", "close": 7.75, "volume": 22505.0}, {"date": "2019-10-22", "close": 7.67, "volume": 32542.0}, {"date": "2019-10-23", "close": 7.63, "volume": 21991.0}, {"date": "2019-10-24", "close": 7.38, "volume": 44244.0}, {"date": "2019-10-25", "close": 7.7, "volume": 38865.0}, {"date": "2019-10-28", "close": 7.71, "volume": 50482.0}, {"date": "2019-10-29", "close": 7.7, "volume": 30674.0}, {"date": "2019-10-30", "close": 7.8, "volume": 36750.0}, {"date": "2019-10-31", "close": 7.82, "volume": 30545.0}, {"date": "2019-11-01", "close": 7.95, "volume": 18792.0}, {"date": "2019-11-04", "close": 8.03, "volume": 31240.0}, {"date": "2019-11-05", "close": 7.98, "volume": 81918.0}, {"date": "2019-11-06", "close": 7.7, "volume": 29508.0}, {"date": "2019-11-07", "close": 7.8, "volume": 33748.0}, {"date": "2019-11-08", "close": 7.7, "volume": 13634.0}, {"date": "2019-11-11", "close": 7.61, "volume": 15837.0}, {"date": "2019-11-12", "close": 7.7, "volume": 18944.0}, {"date": "2019-11-13", "close": 7.62, "volume": 24322.0}, {"date": "2019-11-14", "close": 7.57, "volume": 21366.0}, {"date": "2019-11-15", "close": 7.57, "volume": 26692.0}, {"date": "2019-11-18", "close": 7.54, "volume": 26707.0}, {"date": "2019-11-19", "close": 7.54, "volume": 25543.0}, {"date": "2019-11-20", "close": 7.41, "volume": 30313.0}, {"date": "2019-11-21", "close": 7.325, "volume": 27744.0}, {"date": "2019-11-22", "close": 7.3, "volume": 20989.0}, {"date": "2019-11-25", "close": 7.53, "volume": 26892.0}, {"date": "2019-11-26", "close": 7.41, "volume": 12047.0}, {"date": "2019-11-27", "close": 7.39, "volume": 13593.0}, {"date": "2019-11-29", "close": 7.32, "volume": 8703.0}, {"date": "2019-12-02", "close": 7.34, "volume": 11278.0}, {"date": "2019-12-03", "close": 7.19, "volume": 29842.0}, {"date": "2019-12-04", "close": 7.3, "volume": 17292.0}, {"date": "2019-12-05", "close": 7.21, "volume": 10096.0}, {"date": "2019-12-06", "close": 7.26, "volume": 18313.0}, {"date": "2019-12-09", "close": 7.32, "volume": 18243.0}, {"date": "2019-12-10", "close": 7.25, "volume": 37655.0}, {"date": "2019-12-11", "close": 7.45, "volume": 9505.0}, {"date": "2019-12-12", "close": 7.15, "volume": 43973.0}, {"date": "2019-12-13", "close": 7.25, "volume": 30471.0}, {"date": "2019-12-16", "close": 7.25, "volume": 34561.0}, {"date": "2019-12-17", "close": 7.22, "volume": 60216.0}, {"date": "2019-12-18", "close": 7.19, "volume": 19158.0}, {"date": "2019-12-19", "close": 7.1, "volume": 20159.0}, {"date": "2019-12-20", "close": 7.07, "volume": 34471.0}, {"date": "2019-12-23", "close": 7.08, "volume": 31694.0}, {"date": "2019-12-24", "close": 7.15, "volume": 7360.0}, {"date": "2019-12-26", "close": 7.16, "volume": 7612.0}, {"date": "2019-12-27", "close": 7.07, "volume": 13261.0}, {"date": "2019-12-30", "close": 7.07, "volume": 13689.0}, {"date": "2019-12-31", "close": 7.09, "volume": 36730.0}, {"date": "2020-01-02", "close": 7.14, "volume": 15167.0}, {"date": "2020-01-03", "close": 7.04, "volume": 13885.0}, {"date": "2020-01-06", "close": 7.05, "volume": 39155.0}, {"date": "2020-01-07", "close": 7.05, "volume": 13876.0}, {"date": "2020-01-08", "close": 7.09, "volume": 10239.0}, {"date": "2020-01-09", "close": 7.13, "volume": 14426.0}, {"date": "2020-01-10", "close": 7.31, "volume": 26713.0}, {"date": "2020-01-13", "close": 7.58, "volume": 25099.0}, {"date": "2020-01-14", "close": 7.65, "volume": 29170.0}, {"date": "2020-01-15", "close": 8.35, "volume": 72530.0}, {"date": "2020-01-16", "close": 8.63, "volume": 70499.0}, {"date": "2020-01-17", "close": 8.32, "volume": 49117.0}, {"date": "2020-01-21", "close": 8.48, "volume": 48004.0}, {"date": "2020-01-22", "close": 8.53, "volume": 30475.0}, {"date": "2020-01-23", "close": 8.49, "volume": 28409.0}, {"date": "2020-01-24", "close": 8.51, "volume": 14571.0}, {"date": "2020-01-27", "close": 8.42, "volume": 29036.0}, {"date": "2020-01-28", "close": 8.11, "volume": 17921.0}, {"date": "2020-01-29", "close": 8.17, "volume": 46951.0}, {"date": "2020-01-30", "close": 8.18, "volume": 29662.0}, {"date": "2020-01-31", "close": 8.11, "volume": 79295.0}, {"date": "2020-02-03", "close": 8.06, "volume": 42262.0}, {"date": "2020-02-04", "close": 7.87, "volume": 35746.0}, {"date": "2020-02-05", "close": 7.94, "volume": 42408.0}, {"date": "2020-02-06", "close": 7.77, "volume": 68045.0}, {"date": "2020-02-07", "close": 7.71, "volume": 62240.0}, {"date": "2020-02-10", "close": 7.78, "volume": 29336.0}, {"date": "2020-02-11", "close": 7.77, "volume": 38781.0}, {"date": "2020-02-12", "close": 7.89, "volume": 20222.0}, {"date": "2020-02-13", "close": 7.79, "volume": 17148.0}, {"date": "2020-02-14", "close": 7.76, "volume": 21356.0}, {"date": "2020-02-18", "close": 7.63, "volume": 35148.0}, {"date": "2020-02-19", "close": 7.67, "volume": 33983.0}, {"date": "2020-02-20", "close": 7.69, "volume": 23204.0}, {"date": "2020-02-21", "close": 7.63, "volume": 16277.0}, {"date": "2020-02-24", "close": 7.53, "volume": 16998.0}, {"date": "2020-02-25", "close": 7.28, "volume": 36123.0}, {"date": "2020-02-26", "close": 7.14, "volume": 24777.0}, {"date": "2020-02-27", "close": 6.86, "volume": 50687.0}, {"date": "2020-02-28", "close": 6.66, "volume": 43791.0}, {"date": "2020-03-02", "close": 6.68, "volume": 33523.0}, {"date": "2020-03-03", "close": 6.63, "volume": 46804.0}, {"date": "2020-03-04", "close": 6.73, "volume": 73489.0}, {"date": "2020-03-05", "close": 6.79, "volume": 30992.0}, {"date": "2020-03-06", "close": 6.65, "volume": 29114.0}, {"date": "2020-03-09", "close": 6.17, "volume": 56447.0}, {"date": "2020-03-10", "close": 6.02, "volume": 66261.0}, {"date": "2020-03-11", "close": 6.19, "volume": 36896.0}, {"date": "2020-03-12", "close": 5.51, "volume": 57722.0}, {"date": "2020-03-13", "close": 5.37, "volume": 76806.0}, {"date": "2020-03-16", "close": 5.06, "volume": 92438.0}, {"date": "2020-03-17", "close": 5.41, "volume": 75841.0}, {"date": "2020-03-18", "close": 4.91, "volume": 60420.0}, {"date": "2020-03-19", "close": 5.59, "volume": 85011.0}, {"date": "2020-03-20", "close": 5.47, "volume": 64964.0}, {"date": "2020-03-23", "close": 5.31, "volume": 129573.0}, {"date": "2020-03-24", "close": 5.98, "volume": 76856.0}, {"date": "2020-03-25", "close": 6.4, "volume": 67939.0}, {"date": "2020-03-26", "close": 7.36, "volume": 91919.0}, {"date": "2020-03-27", "close": 7.07, "volume": 53540.0}, {"date": "2020-03-30", "close": 7.28, "volume": 44690.0}, {"date": "2020-03-31", "close": 6.96, "volume": 56621.0}, {"date": "2020-04-01", "close": 6.43, "volume": 40572.0}, {"date": "2020-04-02", "close": 7.51, "volume": 85803.0}, {"date": "2020-04-03", "close": 8.07, "volume": 166288.0}, {"date": "2020-04-06", "close": 8.69, "volume": 162903.0}, {"date": "2020-04-07", "close": 8.2, "volume": 63091.0}, {"date": "2020-04-08", "close": 7.86, "volume": 46620.0}, {"date": "2020-04-09", "close": 7.51, "volume": 59475.0}, {"date": "2020-04-13", "close": 7.15, "volume": 52580.0}, {"date": "2020-04-14", "close": 7.16, "volume": 40634.0}, {"date": "2020-04-15", "close": 7.07, "volume": 62024.0}, {"date": "2020-04-16", "close": 6.63, "volume": 38099.0}, {"date": "2020-04-17", "close": 7.1, "volume": 42593.0}, {"date": "2020-04-20", "close": 6.85, "volume": 31532.0}, {"date": "2020-04-21", "close": 6.64, "volume": 47558.0}, {"date": "2020-04-22", "close": 6.8, "volume": 35258.0}, {"date": "2020-04-23", "close": 6.94, "volume": 66603.0}, {"date": "2020-04-24", "close": 7.17, "volume": 21003.0}, {"date": "2020-04-27", "close": 7.38, "volume": 31926.0}, {"date": "2020-04-28", "close": 7.77, "volume": 63503.0}, {"date": "2020-04-29", "close": 8.1, "volume": 67016.0}, {"date": "2020-04-30", "close": 7.73, "volume": 42841.0}, {"date": "2020-05-01", "close": 7.38, "volume": 38766.0}, {"date": "2020-05-04", "close": 7.04, "volume": 68544.0}, {"date": "2020-05-05", "close": 7.16, "volume": 36186.0}, {"date": "2020-05-06", "close": 7.19, "volume": 28498.0}, {"date": "2020-05-07", "close": 7.35, "volume": 29854.0}, {"date": "2020-05-08", "close": 7.69, "volume": 48738.0}, {"date": "2020-05-11", "close": 7.65, "volume": 63548.0}, {"date": "2020-05-12", "close": 7.23, "volume": 39198.0}, {"date": "2020-05-13", "close": 6.94, "volume": 37279.0}, {"date": "2020-05-14", "close": 6.92, "volume": 52067.0}, {"date": "2020-05-15", "close": 7.05, "volume": 37360.0}, {"date": "2020-05-18", "close": 6.87, "volume": 64795.0}, {"date": "2020-05-19", "close": 6.82, "volume": 144615.0}, {"date": "2020-05-20", "close": 7.41, "volume": 65871.0}, {"date": "2020-05-21", "close": 7.33, "volume": 30314.0}, {"date": "2020-05-22", "close": 7.52, "volume": 54934.0}, {"date": "2020-05-26", "close": 7.5, "volume": 152528.0}, {"date": "2020-05-27", "close": 7.64, "volume": 97810.0}, {"date": "2020-05-28", "close": 7.54, "volume": 38131.0}, {"date": "2020-05-29", "close": 7.53, "volume": 32977.0}, {"date": "2020-06-01", "close": 7.37, "volume": 41235.0}, {"date": "2020-06-02", "close": 7.41, "volume": 23957.0}, {"date": "2020-06-03", "close": 7.58, "volume": 31208.0}, {"date": "2020-06-04", "close": 7.43, "volume": 44124.0}, {"date": "2020-06-05", "close": 7.5, "volume": 66023.0}, {"date": "2020-06-08", "close": 7.5, "volume": 89264.0}, {"date": "2020-06-09", "close": 7.49, "volume": 37613.0}, {"date": "2020-06-10", "close": 7.41, "volume": 29971.0}, {"date": "2020-06-11", "close": 6.65, "volume": 56571.0}, {"date": "2020-06-12", "close": 6.6, "volume": 29945.0}, {"date": "2020-06-15", "close": 6.71, "volume": 22179.0}, {"date": "2020-06-16", "close": 7.11, "volume": 56180.0}, {"date": "2020-06-17", "close": 6.95, "volume": 92007.0}, {"date": "2020-06-18", "close": 6.8, "volume": 100879.0}, {"date": "2020-06-19", "close": 6.77, "volume": 169655.0}, {"date": "2020-06-22", "close": 7.0, "volume": 126478.0}, {"date": "2020-06-23", "close": 7.0, "volume": 29324.0}, {"date": "2020-06-24", "close": 7.0, "volume": 54096.0}, {"date": "2020-06-25", "close": 7.1, "volume": 27012.0}, {"date": "2020-06-26", "close": 7.1, "volume": 101049.0}, {"date": "2020-06-29", "close": 7.2, "volume": 28628.0}, {"date": "2020-06-30", "close": 7.18, "volume": 29145.0}, {"date": "2020-07-01", "close": 6.91, "volume": 31479.0}, {"date": "2020-07-02", "close": 6.94, "volume": 10761.0}, {"date": "2020-07-06", "close": 7.12, "volume": 21749.0}, {"date": "2020-07-07", "close": 6.78, "volume": 22661.0}, {"date": "2020-07-08", "close": 6.77, "volume": 16719.0}, {"date": "2020-07-09", "close": 6.48, "volume": 36866.0}, {"date": "2020-07-10", "close": 6.79, "volume": 33273.0}, {"date": "2020-07-13", "close": 6.47, "volume": 23426.0}, {"date": "2020-07-14", "close": 6.6, "volume": 21085.0}, {"date": "2020-07-15", "close": 6.67, "volume": 44178.0}, {"date": "2020-07-16", "close": 6.63, "volume": 25119.0}, {"date": "2020-07-17", "close": 6.65, "volume": 20327.0}, {"date": "2020-07-20", "close": 6.61, "volume": 31266.0}, {"date": "2020-07-21", "close": 6.65, "volume": 126009.0}, {"date": "2020-07-22", "close": 6.78, "volume": 19593.0}, {"date": "2020-07-23", "close": 6.76, "volume": 35840.0}, {"date": "2020-07-24", "close": 6.3, "volume": 42200.0}, {"date": "2020-07-27", "close": 6.43, "volume": 18796.0}, {"date": "2020-07-28", "close": 6.38, "volume": 25209.0}, {"date": "2020-07-29", "close": 6.44, "volume": 32932.0}, {"date": "2020-07-30", "close": 6.6, "volume": 68707.0}, {"date": "2020-07-31", "close": 5.72, "volume": 190312.0}, {"date": "2020-08-03", "close": 5.83, "volume": 30526.0}, {"date": "2020-08-04", "close": 6.52, "volume": 105985.0}, {"date": "2020-08-05", "close": 6.27, "volume": 55789.0}, {"date": "2020-08-06", "close": 6.15, "volume": 21533.0}, {"date": "2020-08-07", "close": 6.09, "volume": 39611.0}, {"date": "2020-08-10", "close": 6.03, "volume": 32622.0}, {"date": "2020-08-11", "close": 6.07, "volume": 63850.0}, {"date": "2020-08-12", "close": 6.19, "volume": 37165.0}, {"date": "2020-08-13", "close": 6.2, "volume": 15323.0}, {"date": "2020-08-14", "close": 6.27, "volume": 15230.0}, {"date": "2020-08-17", "close": 6.36, "volume": 21557.0}, {"date": "2020-08-18", "close": 6.72, "volume": 106508.0}, {"date": "2020-08-19", "close": 6.72, "volume": 84629.0}, {"date": "2020-08-20", "close": 6.41, "volume": 32052.0}, {"date": "2020-08-21", "close": 6.13, "volume": 49722.0}, {"date": "2020-08-24", "close": 6.03, "volume": 33873.0}, {"date": "2020-08-25", "close": 6.12, "volume": 41132.0}, {"date": "2020-08-26", "close": 6.45, "volume": 47783.0}, {"date": "2020-08-27", "close": 6.31, "volume": 29244.0}, {"date": "2020-08-28", "close": 6.55, "volume": 10624.0}, {"date": "2020-08-31", "close": 6.36, "volume": 45873.0}, {"date": "2020-09-01", "close": 6.33, "volume": 20519.0}, {"date": "2020-09-02", "close": 6.27, "volume": 34802.0}, {"date": "2020-09-03", "close": 6.28, "volume": 36766.0}, {"date": "2020-09-04", "close": 6.53, "volume": 56470.0}, {"date": "2020-09-08", "close": 6.36, "volume": 45210.0}, {"date": "2020-09-09", "close": 6.37, "volume": 53289.0}, {"date": "2020-09-10", "close": 6.36, "volume": 16117.0}, {"date": "2020-09-11", "close": 6.37, "volume": 30535.0}, {"date": "2020-09-14", "close": 6.53, "volume": 11920.0}, {"date": "2020-09-15", "close": 6.56, "volume": 20114.0}, {"date": "2020-09-16", "close": 6.43, "volume": 32948.0}, {"date": "2020-09-17", "close": 6.38, "volume": 59734.0}, {"date": "2020-09-18", "close": 6.37, "volume": 48773.0}, {"date": "2020-09-21", "close": 6.0, "volume": 74107.0}, {"date": "2020-09-22", "close": 5.67, "volume": 57724.0}, {"date": "2020-09-23", "close": 5.65, "volume": 43032.0}, {"date": "2020-09-24", "close": 5.72, "volume": 38012.0}, {"date": "2020-09-25", "close": 5.66, "volume": 14629.0}, {"date": "2020-09-28", "close": 5.88, "volume": 38125.0}, {"date": "2020-09-29", "close": 5.81, "volume": 21066.0}, {"date": "2020-09-30", "close": 5.64, "volume": 29710.0}, {"date": "2020-10-01", "close": 5.61, "volume": 35209.0}, {"date": "2020-10-02", "close": 5.6, "volume": 19833.0}, {"date": "2020-10-05", "close": 5.9, "volume": 37348.0}, {"date": "2020-10-06", "close": 5.85, "volume": 19851.0}, {"date": "2020-10-07", "close": 6.03, "volume": 19048.0}, {"date": "2020-10-08", "close": 6.19, "volume": 25316.0}, {"date": "2020-10-09", "close": 6.39, "volume": 33168.0}, {"date": "2020-10-12", "close": 6.42, "volume": 20020.0}, {"date": "2020-10-13", "close": 6.19, "volume": 20271.0}, {"date": "2020-10-14", "close": 6.17, "volume": 37017.0}, {"date": "2020-10-15", "close": 6.96, "volume": 77982.0}, {"date": "2020-10-16", "close": 7.31, "volume": 81315.0}, {"date": "2020-10-19", "close": 7.09, "volume": 28878.0}, {"date": "2020-10-20", "close": 7.25, "volume": 17152.0}, {"date": "2020-10-21", "close": 6.91, "volume": 18175.0}, {"date": "2020-10-22", "close": 7.12, "volume": 26033.0}, {"date": "2020-10-23", "close": 7.11, "volume": 16689.0}, {"date": "2020-10-26", "close": 6.67, "volume": 20048.0}, {"date": "2020-10-27", "close": 6.64, "volume": 17876.0}, {"date": "2020-10-28", "close": 6.29, "volume": 30264.0}, {"date": "2020-10-29", "close": 6.62, "volume": 22169.0}, {"date": "2020-10-30", "close": 6.11, "volume": 201532.0}, {"date": "2020-11-02", "close": 6.18, "volume": 92857.0}, {"date": "2020-11-03", "close": 5.85, "volume": 110007.0}, {"date": "2020-11-04", "close": 5.56, "volume": 73728.0}, {"date": "2020-11-05", "close": 5.7, "volume": 152651.0}, {"date": "2020-11-06", "close": 5.25, "volume": 41124.0}, {"date": "2020-11-09", "close": 5.5, "volume": 96362.0}, {"date": "2020-11-10", "close": 5.95, "volume": 70098.0}, {"date": "2020-11-11", "close": 6.27, "volume": 50413.0}, {"date": "2020-11-12", "close": 5.96, "volume": 14974.0}, {"date": "2020-11-13", "close": 6.21, "volume": 14517.0}, {"date": "2020-11-16", "close": 6.34, "volume": 46515.0}, {"date": "2020-11-17", "close": 6.15, "volume": 50874.0}, {"date": "2020-11-18", "close": 5.95, "volume": 37078.0}, {"date": "2020-11-19", "close": 5.84, "volume": 22543.0}, {"date": "2020-11-20", "close": 5.53, "volume": 99062.0}, {"date": "2020-11-23", "close": 5.69, "volume": 57213.0}, {"date": "2020-11-24", "close": 5.82, "volume": 48005.0}, {"date": "2020-11-25", "close": 5.84, "volume": 33603.0}, {"date": "2020-11-27", "close": 6.85, "volume": 279452.0}, {"date": "2020-11-30", "close": 6.64, "volume": 103911.0}, {"date": "2020-12-01", "close": 6.86, "volume": 104422.0}, {"date": "2020-12-02", "close": 7.66, "volume": 222370.0}, {"date": "2020-12-03", "close": 7.21, "volume": 127557.0}, {"date": "2020-12-04", "close": 7.46, "volume": 44283.0}, {"date": "2020-12-07", "close": 7.32, "volume": 48653.0}, {"date": "2020-12-08", "close": 7.28, "volume": 67955.0}, {"date": "2020-12-09", "close": 7.2, "volume": 38395.0}, {"date": "2020-12-10", "close": 7.28, "volume": 34937.0}, {"date": "2020-12-11", "close": 7.24, "volume": 23694.0}, {"date": "2020-12-14", "close": 7.39, "volume": 52767.0}, {"date": "2020-12-15", "close": 7.57, "volume": 30000.0}, {"date": "2020-12-16", "close": 7.33, "volume": 42851.0}, {"date": "2020-12-17", "close": 7.4, "volume": 46303.0}, {"date": "2020-12-18", "close": 7.25, "volume": 93804.0}, {"date": "2020-12-21", "close": 7.38, "volume": 107579.0}, {"date": "2020-12-22", "close": 7.18, "volume": 59475.0}, {"date": "2020-12-23", "close": 7.52, "volume": 155951.0}, {"date": "2020-12-24", "close": 7.32, "volume": 24245.0}, {"date": "2020-12-28", "close": 7.51, "volume": 62840.0}, {"date": "2020-12-29", "close": 7.55, "volume": 71479.0}, {"date": "2020-12-30", "close": 7.39, "volume": 55538.0}, {"date": "2020-12-31", "close": 7.4, "volume": 38063.0}, {"date": "2021-01-04", "close": 7.44, "volume": 114299.0}, {"date": "2021-01-05", "close": 7.91, "volume": 149891.0}, {"date": "2021-01-06", "close": 8.14, "volume": 88867.0}, {"date": "2021-01-07", "close": 8.18, "volume": 53809.0}, {"date": "2021-01-08", "close": 7.88, "volume": 54765.0}, {"date": "2021-01-11", "close": 7.96, "volume": 65397.0}, {"date": "2021-01-12", "close": 8.15, "volume": 85964.0}, {"date": "2021-01-13", "close": 7.59, "volume": 121797.0}, {"date": "2021-01-14", "close": 7.67, "volume": 48244.0}, {"date": "2021-01-15", "close": 7.57, "volume": 125285.0}, {"date": "2021-01-19", "close": 7.67, "volume": 54277.0}, {"date": "2021-01-20", "close": 7.98, "volume": 97103.0}, {"date": "2021-01-21", "close": 7.59, "volume": 95142.0}, {"date": "2021-01-22", "close": 7.89, "volume": 57947.0}, {"date": "2021-01-25", "close": 7.62, "volume": 61644.0}, {"date": "2021-01-26", "close": 7.34, "volume": 39499.0}, {"date": "2021-01-27", "close": 7.25, "volume": 93595.0}, {"date": "2021-01-28", "close": 7.7, "volume": 152509.0}, {"date": "2021-01-29", "close": 7.18, "volume": 231749.0}, {"date": "2021-02-01", "close": 7.53, "volume": 146818.0}, {"date": "2021-02-02", "close": 7.38, "volume": 153764.0}, {"date": "2021-02-03", "close": 7.0, "volume": 153835.0}, {"date": "2021-02-04", "close": 7.27, "volume": 64419.0}, {"date": "2021-02-05", "close": 7.38, "volume": 117780.0}, {"date": "2021-02-08", "close": 7.51, "volume": 193223.0}, {"date": "2021-02-09", "close": 7.59, "volume": 159907.0}, {"date": "2021-02-10", "close": 7.64, "volume": 102319.0}, {"date": "2021-02-11", "close": 8.01, "volume": 265433.0}, {"date": "2021-02-12", "close": 7.85, "volume": 72715.0}, {"date": "2021-02-16", "close": 7.76, "volume": 133760.0}, {"date": "2021-02-17", "close": 7.66, "volume": 68375.0}, {"date": "2021-02-18", "close": 7.67, "volume": 70432.0}, {"date": "2021-02-19", "close": 7.86, "volume": 103844.0}, {"date": "2021-02-22", "close": 7.81, "volume": 113092.0}, {"date": "2021-02-23", "close": 7.78, "volume": 158950.0}, {"date": "2021-02-24", "close": 7.56, "volume": 75590.0}, {"date": "2021-02-25", "close": 7.64, "volume": 142639.0}, {"date": "2021-02-26", "close": 7.34, "volume": 72748.0}, {"date": "2021-03-01", "close": 7.67, "volume": 117008.0}, {"date": "2021-03-02", "close": 7.65, "volume": 62560.0}, {"date": "2021-03-03", "close": 7.81, "volume": 81765.0}, {"date": "2021-03-04", "close": 7.11, "volume": 221055.0}, {"date": "2021-03-05", "close": 7.17, "volume": 125040.0}, {"date": "2021-03-08", "close": 6.92, "volume": 97146.0}, {"date": "2021-03-09", "close": 7.33, "volume": 113816.0}, {"date": "2021-03-10", "close": 7.17, "volume": 79270.0}, {"date": "2021-03-11", "close": 7.37, "volume": 98194.0}, {"date": "2021-03-12", "close": 7.16, "volume": 139306.0}, {"date": "2021-03-15", "close": 7.08, "volume": 165003.0}, {"date": "2021-03-16", "close": 6.95, "volume": 78554.0}, {"date": "2021-03-17", "close": 7.43, "volume": 153592.0}, {"date": "2021-03-18", "close": 7.75, "volume": 173295.0}, {"date": "2021-03-19", "close": 7.56, "volume": 206418.0}, {"date": "2021-03-22", "close": 7.38, "volume": 71136.0}, {"date": "2021-03-23", "close": 7.15, "volume": 94541.0}, {"date": "2021-03-24", "close": 7.08, "volume": 66993.0}, {"date": "2021-03-25", "close": 6.84, "volume": 178440.0}, {"date": "2021-03-26", "close": 6.98, "volume": 67587.0}, {"date": "2021-03-29", "close": 6.93, "volume": 61671.0}, {"date": "2021-03-30", "close": 6.67, "volume": 69819.0}, {"date": "2021-03-31", "close": 6.69, "volume": 75568.0}, {"date": "2021-04-01", "close": 7.06, "volume": 110931.0}, {"date": "2021-04-05", "close": 6.97, "volume": 72006.0}, {"date": "2021-04-06", "close": 7.55, "volume": 131803.0}, {"date": "2021-04-07", "close": 7.21, "volume": 74332.0}, {"date": "2021-04-08", "close": 7.43, "volume": 74521.0}, {"date": "2021-04-09", "close": 7.25, "volume": 82619.0}, {"date": "2021-04-12", "close": 6.94, "volume": 79321.0}, {"date": "2021-04-13", "close": 6.83, "volume": 86176.0}, {"date": "2021-04-14", "close": 6.74, "volume": 44799.0}, {"date": "2021-04-15", "close": 6.53, "volume": 49231.0}, {"date": "2021-04-16", "close": 6.6, "volume": 84901.0}, {"date": "2021-04-19", "close": 6.57, "volume": 73194.0}, {"date": "2021-04-20", "close": 6.3, "volume": 80846.0}, {"date": "2021-04-21", "close": 6.36, "volume": 53538.0}, {"date": "2021-04-22", "close": 6.33, "volume": 79877.0}, {"date": "2021-04-23", "close": 6.43, "volume": 50428.0}, {"date": "2021-04-26", "close": 6.65, "volume": 97582.0}, {"date": "2021-04-27", "close": 6.48, "volume": 84202.0}, {"date": "2021-04-28", "close": 6.26, "volume": 68140.0}, {"date": "2021-04-29", "close": 6.05, "volume": 184543.0}, {"date": "2021-04-30", "close": 5.9, "volume": 135322.0}, {"date": "2021-05-03", "close": 5.99, "volume": 78007.0}, {"date": "2021-05-04", "close": 5.76, "volume": 127727.0}, {"date": "2021-05-05", "close": 5.75, "volume": 105806.0}, {"date": "2021-05-06", "close": 5.98, "volume": 103124.0}, {"date": "2021-05-07", "close": 5.88, "volume": 131205.0}, {"date": "2021-05-10", "close": 5.76, "volume": 106799.0}, {"date": "2021-05-11", "close": 5.84, "volume": 80975.0}, {"date": "2021-05-12", "close": 5.9, "volume": 100374.0}, {"date": "2021-05-13", "close": 5.79, "volume": 142010.0}, {"date": "2021-05-14", "close": 5.91, "volume": 75115.0}, {"date": "2021-05-17", "close": 5.88, "volume": 70523.0}, {"date": "2021-05-18", "close": 5.835, "volume": 67819.0}, {"date": "2021-05-19", "close": 5.98, "volume": 74288.0}, {"date": "2021-05-20", "close": 5.92, "volume": 64852.0}, {"date": "2021-05-21", "close": 6.35, "volume": 113531.0}, {"date": "2021-05-24", "close": 6.47, "volume": 88180.0}, {"date": "2021-05-25", "close": 6.47, "volume": 92559.0}, {"date": "2021-05-26", "close": 6.3, "volume": 80167.0}, {"date": "2021-05-27", "close": 6.31, "volume": 69693.0}, {"date": "2021-05-28", "close": 6.25, "volume": 71217.0}, {"date": "2021-06-01", "close": 6.25, "volume": 41437.0}, {"date": "2021-06-02", "close": 6.13, "volume": 58963.0}, {"date": "2021-06-03", "close": 6.11, "volume": 84610.0}, {"date": "2021-06-04", "close": 6.06, "volume": 76526.0}, {"date": "2021-06-07", "close": 5.86, "volume": 140692.0}, {"date": "2021-06-08", "close": 5.93, "volume": 52129.0}, {"date": "2021-06-09", "close": 6.12, "volume": 81944.0}, {"date": "2021-06-10", "close": 6.03, "volume": 76417.0}, {"date": "2021-06-11", "close": 5.86, "volume": 50644.0}, {"date": "2021-06-14", "close": 5.76, "volume": 207952.0}, {"date": "2021-06-15", "close": 5.73, "volume": 97668.0}, {"date": "2021-06-16", "close": 5.65, "volume": 156700.0}, {"date": "2021-06-17", "close": 5.69, "volume": 147540.0}, {"date": "2021-06-18", "close": 5.41, "volume": 248472.0}, {"date": "2021-06-21", "close": 5.39, "volume": 182292.0}, {"date": "2021-06-22", "close": 5.38, "volume": 149177.0}, {"date": "2021-06-23", "close": 5.51, "volume": 207628.0}, {"date": "2021-06-24", "close": 5.7, "volume": 191008.0}, {"date": "2021-06-25", "close": 5.81, "volume": 2088650.0}, {"date": "2021-06-28", "close": 5.83, "volume": 87071.0}, {"date": "2021-06-29", "close": 5.7, "volume": 63741.0}, {"date": "2021-06-30", "close": 5.62, "volume": 104632.0}, {"date": "2021-07-01", "close": 5.47, "volume": 105515.0}, {"date": "2021-07-02", "close": 5.39, "volume": 34697.0}, {"date": "2021-07-06", "close": 5.37, "volume": 86282.0}, {"date": "2021-07-07", "close": 5.15, "volume": 102078.0}, {"date": "2021-07-08", "close": 5.16, "volume": 69567.0}, {"date": "2021-07-09", "close": 5.35, "volume": 60253.0}, {"date": "2021-07-12", "close": 5.21, "volume": 35909.0}, {"date": "2021-07-13", "close": 5.15, "volume": 67948.0}, {"date": "2021-07-14", "close": 5.21, "volume": 51342.0}, {"date": "2021-07-15", "close": 5.31, "volume": 46485.0}, {"date": "2021-07-16", "close": 5.13, "volume": 46517.0}, {"date": "2021-07-19", "close": 5.19, "volume": 78720.0}, {"date": "2021-07-20", "close": 5.42, "volume": 86963.0}, {"date": "2021-07-21", "close": 5.48, "volume": 71427.0}, {"date": "2021-07-22", "close": 5.49, "volume": 28499.0}, {"date": "2021-07-23", "close": 5.48, "volume": 37900.0}, {"date": "2021-07-26", "close": 5.35, "volume": 36257.0}, {"date": "2021-07-27", "close": 5.2, "volume": 205229.0}, {"date": "2021-07-28", "close": 5.17, "volume": 34252.0}, {"date": "2021-07-29", "close": 5.36, "volume": 42982.0}, {"date": "2021-07-30", "close": 5.49, "volume": 129990.0}, {"date": "2021-08-02", "close": 5.58, "volume": 51296.0}, {"date": "2021-08-03", "close": 5.33, "volume": 31090.0}, {"date": "2021-08-04", "close": 5.34, "volume": 24582.0}, {"date": "2021-08-05", "close": 5.25, "volume": 40068.0}, {"date": "2021-08-06", "close": 5.28, "volume": 35887.0}, {"date": "2021-08-09", "close": 5.27, "volume": 15025.0}, {"date": "2021-08-10", "close": 5.18, "volume": 28150.0}, {"date": "2021-08-11", "close": 5.45, "volume": 71805.0}, {"date": "2021-08-12", "close": 5.5, "volume": 48489.0}, {"date": "2021-08-13", "close": 5.51, "volume": 21422.0}, {"date": "2021-08-16", "close": 5.54, "volume": 186490.0}, {"date": "2021-08-17", "close": 5.35, "volume": 42797.0}, {"date": "2021-08-18", "close": 5.35, "volume": 22146.0}, {"date": "2021-08-19", "close": 5.13, "volume": 142207.0}, {"date": "2021-08-20", "close": 5.24, "volume": 80132.0}, {"date": "2021-08-23", "close": 5.2, "volume": 28100.0}, {"date": "2021-08-24", "close": 5.31, "volume": 41336.0}, {"date": "2021-08-25", "close": 5.27, "volume": 33706.0}, {"date": "2021-08-26", "close": 5.5, "volume": 137417.0}, {"date": "2021-08-27", "close": 5.81, "volume": 67849.0}, {"date": "2021-08-30", "close": 5.65, "volume": 52056.0}, {"date": "2021-08-31", "close": 5.6, "volume": 54567.0}, {"date": "2021-09-01", "close": 5.515, "volume": 54415.0}, {"date": "2021-09-02", "close": 5.49, "volume": 54233.0}, {"date": "2021-09-03", "close": 5.44, "volume": 30346.0}, {"date": "2021-09-07", "close": 5.31, "volume": 78639.0}, {"date": "2021-09-08", "close": 5.49, "volume": 60367.0}, {"date": "2021-09-09", "close": 5.41, "volume": 38034.0}, {"date": "2021-09-10", "close": 5.46, "volume": 19693.0}, {"date": "2021-09-13", "close": 5.31, "volume": 46841.0}, {"date": "2021-09-14", "close": 5.73, "volume": 182217.0}, {"date": "2021-09-15", "close": 5.64, "volume": 44090.0}, {"date": "2021-09-16", "close": 5.65, "volume": 33912.0}, {"date": "2021-09-17", "close": 5.81, "volume": 68790.0}, {"date": "2021-09-20", "close": 5.6, "volume": 52387.0}, {"date": "2021-09-21", "close": 5.56, "volume": 13311.0}, {"date": "2021-09-22", "close": 5.53, "volume": 39486.0}, {"date": "2021-09-23", "close": 5.6, "volume": 25193.0}, {"date": "2021-09-24", "close": 5.45, "volume": 21021.0}, {"date": "2021-09-27", "close": 5.51, "volume": 18215.0}, {"date": "2021-09-28", "close": 5.32, "volume": 37284.0}, {"date": "2021-09-29", "close": 5.26, "volume": 36389.0}, {"date": "2021-09-30", "close": 5.28, "volume": 39147.0}, {"date": "2021-10-01", "close": 5.85, "volume": 132602.0}, {"date": "2021-10-04", "close": 5.43, "volume": 74173.0}, {"date": "2021-10-05", "close": 5.43, "volume": 48388.0}, {"date": "2021-10-06", "close": 5.43, "volume": 28991.0}, {"date": "2021-10-07", "close": 5.27, "volume": 75556.0}, {"date": "2021-10-08", "close": 4.98, "volume": 73359.0}, {"date": "2021-10-11", "close": 5.01, "volume": 100267.0}, {"date": "2021-10-12", "close": 4.92, "volume": 53970.0}, {"date": "2021-10-13", "close": 4.96, "volume": 31463.0}, {"date": "2021-10-14", "close": 5.16, "volume": 61781.0}, {"date": "2021-10-15", "close": 5.05, "volume": 54105.0}, {"date": "2021-10-18", "close": 4.9, "volume": 170854.0}, {"date": "2021-10-19", "close": 4.88, "volume": 24610.0}, {"date": "2021-10-20", "close": 4.72, "volume": 146883.0}, {"date": "2021-10-21", "close": 5.0, "volume": 62323.0}, {"date": "2021-10-22", "close": 4.76, "volume": 21212.0}, {"date": "2021-10-25", "close": 4.76, "volume": 90927.0}, {"date": "2021-10-26", "close": 5.06, "volume": 108255.0}, {"date": "2021-10-27", "close": 5.26, "volume": 110598.0}, {"date": "2021-10-28", "close": 5.46, "volume": 57157.0}, {"date": "2021-10-29", "close": 5.19, "volume": 164482.0}, {"date": "2021-11-01", "close": 5.56, "volume": 110778.0}, {"date": "2021-11-02", "close": 5.66, "volume": 103756.0}, {"date": "2021-11-03", "close": 5.73, "volume": 59354.0}, {"date": "2021-11-04", "close": 5.81, "volume": 42148.0}, {"date": "2021-11-05", "close": 5.73, "volume": 129409.0}, {"date": "2021-11-08", "close": 5.78, "volume": 73528.0}, {"date": "2021-11-09", "close": 5.8, "volume": 93405.0}, {"date": "2021-11-10", "close": 5.88, "volume": 77208.0}, {"date": "2021-11-11", "close": 5.9, "volume": 25410.0}, {"date": "2021-11-12", "close": 5.93, "volume": 120229.0}, {"date": "2021-11-15", "close": 6.1, "volume": 105260.0}, {"date": "2021-11-16", "close": 6.0, "volume": 61020.0}, {"date": "2021-11-17", "close": 5.94, "volume": 57998.0}, {"date": "2021-11-18", "close": 5.91, "volume": 49135.0}, {"date": "2021-11-19", "close": 5.9, "volume": 136450.0}, {"date": "2021-11-22", "close": 6.0, "volume": 177735.0}, {"date": "2021-11-23", "close": 5.83, "volume": 151507.0}, {"date": "2021-11-24", "close": 5.89, "volume": 34160.0}, {"date": "2021-11-26", "close": 5.65, "volume": 42021.0}, {"date": "2021-11-29", "close": 5.58, "volume": 60681.0}, {"date": "2021-11-30", "close": 5.62, "volume": 43875.0}, {"date": "2021-12-01", "close": 5.37, "volume": 20800.0}, {"date": "2021-12-02", "close": 5.41, "volume": 25877.0}, {"date": "2021-12-03", "close": 5.24, "volume": 22585.0}, {"date": "2021-12-06", "close": 5.12, "volume": 52215.0}, {"date": "2021-12-07", "close": 5.17, "volume": 73822.0}, {"date": "2021-12-08", "close": 5.19, "volume": 28331.0}, {"date": "2021-12-09", "close": 5.05, "volume": 25140.0}, {"date": "2021-12-10", "close": 5.09, "volume": 19381.0}, {"date": "2021-12-13", "close": 4.98, "volume": 54484.0}, {"date": "2021-12-14", "close": 4.74, "volume": 64464.0}, {"date": "2021-12-15", "close": 4.64, "volume": 86582.0}, {"date": "2021-12-16", "close": 4.67, "volume": 50446.0}, {"date": "2021-12-17", "close": 4.67, "volume": 49166.0}, {"date": "2021-12-20", "close": 4.53, "volume": 120112.0}, {"date": "2021-12-21", "close": 4.59, "volume": 66118.0}, {"date": "2021-12-22", "close": 4.65, "volume": 52074.0}, {"date": "2021-12-23", "close": 4.69, "volume": 85084.0}, {"date": "2021-12-27", "close": 4.75, "volume": 40081.0}, {"date": "2021-12-28", "close": 4.7, "volume": 17144.0}, {"date": "2021-12-29", "close": 4.61, "volume": 43038.0}, {"date": "2021-12-30", "close": 4.59, "volume": 30703.0}, {"date": "2021-12-31", "close": 4.63, "volume": 19679.0}, {"date": "2022-01-03", "close": 4.6, "volume": 51813.0}, {"date": "2022-01-04", "close": 4.82, "volume": 34825.0}, {"date": "2022-01-05", "close": 4.66, "volume": 22764.0}, {"date": "2022-01-06", "close": 4.54, "volume": 26066.0}, {"date": "2022-01-07", "close": 4.47, "volume": 32076.0}, {"date": "2022-01-10", "close": 4.55, "volume": 69356.0}, {"date": "2022-01-11", "close": 4.61, "volume": 21523.0}, {"date": "2022-01-12", "close": 4.78, "volume": 82902.0}, {"date": "2022-01-13", "close": 4.58, "volume": 9330.0}, {"date": "2022-01-14", "close": 4.82, "volume": 32511.0}, {"date": "2022-01-18", "close": 4.61, "volume": 28317.0}, {"date": "2022-01-19", "close": 4.83, "volume": 40969.0}, {"date": "2022-01-20", "close": 4.76, "volume": 21847.0}, {"date": "2022-01-21", "close": 4.43, "volume": 40959.0}, {"date": "2022-01-24", "close": 4.27, "volume": 45449.0}, {"date": "2022-01-25", "close": 4.21, "volume": 26920.0}, {"date": "2022-01-26", "close": 4.38, "volume": 13462.0}, {"date": "2022-01-27", "close": 4.27, "volume": 26219.0}, {"date": "2022-01-28", "close": 4.2, "volume": 18332.0}, {"date": "2022-01-31", "close": 4.42, "volume": 25180.0}, {"date": "2022-02-01", "close": 4.54, "volume": 20332.0}, {"date": "2022-02-02", "close": 4.59, "volume": 19303.0}, {"date": "2022-02-03", "close": 4.405, "volume": 7826.0}, {"date": "2022-02-04", "close": 4.34, "volume": 48529.0}, {"date": "2022-02-07", "close": 4.55, "volume": 16219.0}, {"date": "2022-02-08", "close": 4.32, "volume": 20674.0}, {"date": "2022-02-09", "close": 4.32, "volume": 27127.0}, {"date": "2022-02-10", "close": 4.39, "volume": 22875.0}, {"date": "2022-02-11", "close": 4.35, "volume": 20252.0}, {"date": "2022-02-14", "close": 4.35, "volume": 20291.0}, {"date": "2022-02-15", "close": 4.42, "volume": 6435.0}, {"date": "2022-02-16", "close": 4.44, "volume": 18610.0}, {"date": "2022-02-17", "close": 4.41, "volume": 8479.0}, {"date": "2022-02-18", "close": 4.34, "volume": 11612.0}, {"date": "2022-02-22", "close": 4.18, "volume": 28165.0}, {"date": "2022-02-23", "close": 4.02, "volume": 28782.0}, {"date": "2022-02-24", "close": 4.0, "volume": 15656.0}, {"date": "2022-02-25", "close": 4.01, "volume": 11060.0}, {"date": "2022-02-28", "close": 3.96, "volume": 21128.0}, {"date": "2022-03-01", "close": 3.98, "volume": 6918.0}, {"date": "2022-03-02", "close": 4.1, "volume": 7252.0}, {"date": "2022-03-03", "close": 4.08, "volume": 7274.0}, {"date": "2022-03-04", "close": 4.0, "volume": 14205.0}, {"date": "2022-03-07", "close": 3.99, "volume": 26231.0}, {"date": "2022-03-08", "close": 4.01, "volume": 21411.0}, {"date": "2022-03-09", "close": 4.02, "volume": 33952.0}, {"date": "2022-03-10", "close": 4.04, "volume": 3973.0}, {"date": "2022-03-11", "close": 4.01, "volume": 13832.0}, {"date": "2022-03-14", "close": 3.96, "volume": 31915.0}, {"date": "2022-03-15", "close": 3.93, "volume": 54668.0}, {"date": "2022-03-16", "close": 4.01, "volume": 31250.0}, {"date": "2022-03-17", "close": 4.03, "volume": 4986.0}, {"date": "2022-03-18", "close": 4.4, "volume": 64290.0}, {"date": "2022-03-21", "close": 4.35, "volume": 14419.0}, {"date": "2022-03-22", "close": 4.24, "volume": 5838.0}, {"date": "2022-03-23", "close": 4.1, "volume": 7188.0}, {"date": "2022-03-24", "close": 4.06, "volume": 11916.0}, {"date": "2022-03-25", "close": 4.0, "volume": 23398.0}, {"date": "2022-03-28", "close": 4.09, "volume": 42947.0}, {"date": "2022-03-29", "close": 4.07, "volume": 21836.0}, {"date": "2022-03-30", "close": 3.92, "volume": 18003.0}, {"date": "2022-03-31", "close": 3.83, "volume": 16960.0}, {"date": "2022-04-01", "close": 3.83, "volume": 10576.0}, {"date": "2022-04-04", "close": 3.93, "volume": 20997.0}, {"date": "2022-04-05", "close": 3.83, "volume": 6704.0}, {"date": "2022-04-06", "close": 3.745, "volume": 9757.0}, {"date": "2022-04-07", "close": 3.745, "volume": 23382.0}, {"date": "2022-04-08", "close": 3.75, "volume": 6552.0}, {"date": "2022-04-11", "close": 3.75, "volume": 14650.0}, {"date": "2022-04-12", "close": 3.51, "volume": 15641.0}, {"date": "2022-04-13", "close": 3.59, "volume": 5403.0}, {"date": "2022-04-14", "close": 3.48, "volume": 22716.0}, {"date": "2022-04-18", "close": 3.59, "volume": 9641.0}, {"date": "2022-04-19", "close": 3.59, "volume": 4081.0}, {"date": "2022-04-20", "close": 3.63, "volume": 21197.0}, {"date": "2022-04-21", "close": 4.15, "volume": 41210.0}, {"date": "2022-04-22", "close": 3.83, "volume": 8373.0}, {"date": "2022-04-25", "close": 3.65, "volume": 11176.0}, {"date": "2022-04-26", "close": 3.61, "volume": 12007.0}, {"date": "2022-04-27", "close": 3.65, "volume": 7769.0}, {"date": "2022-04-28", "close": 3.68, "volume": 2572.0}, {"date": "2022-04-29", "close": 3.68, "volume": 8956.0}, {"date": "2022-05-02", "close": 3.6, "volume": 22284.0}, {"date": "2022-05-03", "close": 3.57, "volume": 36639.0}, {"date": "2022-05-04", "close": 3.76, "volume": 18361.0}, {"date": "2022-05-05", "close": 3.64, "volume": 2208.0}, {"date": "2022-05-06", "close": 3.5, "volume": 3126.0}, {"date": "2022-05-09", "close": 3.38, "volume": 15641.0}, {"date": "2022-05-10", "close": 3.38, "volume": 6295.0}, {"date": "2022-05-11", "close": 3.32, "volume": 34864.0}, {"date": "2022-05-12", "close": 3.01, "volume": 20509.0}, {"date": "2022-05-13", "close": 3.12, "volume": 37923.0}, {"date": "2022-05-16", "close": 3.01, "volume": 13295.0}, {"date": "2022-05-17", "close": 3.03, "volume": 44848.0}, {"date": "2022-05-18", "close": 3.07, "volume": 19503.0}, {"date": "2022-05-19", "close": 3.08, "volume": 3726.0}, {"date": "2022-05-20", "close": 3.19, "volume": 44440.0}, {"date": "2022-05-23", "close": 3.55, "volume": 25405.0}, {"date": "2022-05-24", "close": 3.55, "volume": 11494.0}, {"date": "2022-05-25", "close": 3.55, "volume": 10191.0}, {"date": "2022-05-26", "close": 3.46, "volume": 14131.0}, {"date": "2022-05-27", "close": 3.7, "volume": 11364.0}, {"date": "2022-05-31", "close": 3.98, "volume": 39638.0}, {"date": "2022-06-01", "close": 4.01, "volume": 18314.0}, {"date": "2022-06-02", "close": 3.97, "volume": 3066.0}, {"date": "2022-06-03", "close": 3.93, "volume": 7090.0}, {"date": "2022-06-06", "close": 4.13, "volume": 10061.0}, {"date": "2022-06-07", "close": 4.145, "volume": 13490.0}, {"date": "2022-06-08", "close": 4.11, "volume": 15445.0}, {"date": "2022-06-09", "close": 3.82, "volume": 5667.0}, {"date": "2022-06-10", "close": 3.86, "volume": 4221.0}, {"date": "2022-06-13", "close": 3.65, "volume": 10610.0}, {"date": "2022-06-14", "close": 3.57, "volume": 6228.0}, {"date": "2022-06-15", "close": 3.58, "volume": 6022.0}, {"date": "2022-06-16", "close": 3.49, "volume": 9430.0}, {"date": "2022-06-17", "close": 3.4, "volume": 11022.0}, {"date": "2022-06-21", "close": 3.4, "volume": 21708.0}, {"date": "2022-06-22", "close": 3.34, "volume": 2190.0}, {"date": "2022-06-23", "close": 3.46, "volume": 7028.0}, {"date": "2022-06-24", "close": 3.59, "volume": 8086.0}, {"date": "2022-06-27", "close": 3.59, "volume": 4275.0}, {"date": "2022-06-28", "close": 3.55, "volume": 2008.0}, {"date": "2022-06-29", "close": 3.4, "volume": 10550.0}, {"date": "2022-06-30", "close": 3.45, "volume": 3594.0}, {"date": "2022-07-01", "close": 3.41, "volume": 2291.0}, {"date": "2022-07-05", "close": 3.42, "volume": 9042.0}, {"date": "2022-07-06", "close": 3.4, "volume": 8362.0}, {"date": "2022-07-07", "close": 3.44, "volume": 4429.0}, {"date": "2022-07-08", "close": 3.49, "volume": 2618.0}, {"date": "2022-07-11", "close": 3.46, "volume": 6787.0}, {"date": "2022-07-12", "close": 3.35, "volume": 3950.0}, {"date": "2022-07-13", "close": 3.44, "volume": 6392.0}, {"date": "2022-07-14", "close": 3.47, "volume": 14168.0}, {"date": "2022-07-15", "close": 3.53, "volume": 2150.0}, {"date": "2022-07-18", "close": 3.84, "volume": 45528.0}, {"date": "2022-07-19", "close": 4.07, "volume": 8879.0}, {"date": "2022-07-20", "close": 4.05, "volume": 15887.0}, {"date": "2022-07-21", "close": 4.13, "volume": 4501.0}, {"date": "2022-07-22", "close": 4.051, "volume": 3980.0}, {"date": "2022-07-25", "close": 3.96, "volume": 5904.0}, {"date": "2022-07-26", "close": 3.99, "volume": 6092.0}, {"date": "2022-07-27", "close": 4.13, "volume": 7861.0}, {"date": "2022-07-28", "close": 4.12, "volume": 3890.0}, {"date": "2022-07-29", "close": 4.15, "volume": 15137.0}, {"date": "2022-08-01", "close": 4.08, "volume": 7733.0}, {"date": "2022-08-02", "close": 4.031, "volume": 14500.0}, {"date": "2022-08-03", "close": 4.05, "volume": 18021.0}, {"date": "2022-08-04", "close": 4.08, "volume": 24889.0}, {"date": "2022-08-05", "close": 4.065, "volume": 9872.0}, {"date": "2022-08-08", "close": 4.01, "volume": 7407.0}, {"date": "2022-08-09", "close": 3.9, "volume": 7935.0}, {"date": "2022-08-10", "close": 3.8, "volume": 4520.0}, {"date": "2022-08-11", "close": 3.75, "volume": 6894.0}, {"date": "2022-08-12", "close": 3.8, "volume": 7601.0}, {"date": "2022-08-15", "close": 3.74, "volume": 12213.0}, {"date": "2022-08-16", "close": 3.71, "volume": 14180.0}, {"date": "2022-08-17", "close": 3.65, "volume": 10453.0}, {"date": "2022-08-18", "close": 3.88, "volume": 5456.0}, {"date": "2022-08-19", "close": 3.8201, "volume": 4376.0}, {"date": "2022-08-22", "close": 3.64, "volume": 5506.0}, {"date": "2022-08-23", "close": 3.72, "volume": 11094.0}, {"date": "2022-08-24", "close": 3.71, "volume": 6114.0}, {"date": "2022-08-25", "close": 3.681, "volume": 6810.0}, {"date": "2022-08-26", "close": 3.5413, "volume": 15802.0}, {"date": "2022-08-29", "close": 3.55, "volume": 12623.0}, {"date": "2022-08-30", "close": 3.52, "volume": 7580.0}, {"date": "2022-08-31", "close": 3.33, "volume": 41501.0}, {"date": "2022-09-01", "close": 3.16, "volume": 13689.0}, {"date": "2022-09-02", "close": 3.13, "volume": 29433.0}, {"date": "2022-09-06", "close": 2.8901, "volume": 21919.0}, {"date": "2022-09-07", "close": 2.94, "volume": 6320.0}, {"date": "2022-09-08", "close": 2.925, "volume": 15741.0}, {"date": "2022-09-09", "close": 2.94, "volume": 24483.0}, {"date": "2022-09-12", "close": 2.99, "volume": 7961.0}, {"date": "2022-09-13", "close": 2.96, "volume": 12465.0}, {"date": "2022-09-14", "close": 2.95, "volume": 20018.0}, {"date": "2022-09-15", "close": 2.98, "volume": 12893.0}, {"date": "2022-09-16", "close": 2.88, "volume": 38432.0}, {"date": "2022-09-19", "close": 2.84, "volume": 8675.0}, {"date": "2022-09-20", "close": 2.78, "volume": 14805.0}, {"date": "2022-09-21", "close": 2.79, "volume": 5944.0}, {"date": "2022-09-22", "close": 2.71, "volume": 3856.0}, {"date": "2022-09-23", "close": 2.6, "volume": 17327.0}, {"date": "2022-09-26", "close": 2.57, "volume": 8996.0}, {"date": "2022-09-27", "close": 2.85, "volume": 22333.0}, {"date": "2022-09-28", "close": 2.9, "volume": 5234.0}, {"date": "2022-09-29", "close": 2.8, "volume": 6782.0}, {"date": "2022-09-30", "close": 2.85, "volume": 12019.0}, {"date": "2022-10-03", "close": 2.83, "volume": 2783.0}, {"date": "2022-10-04", "close": 2.93, "volume": 15455.0}, {"date": "2022-10-05", "close": 2.97, "volume": 6672.0}, {"date": "2022-10-06", "close": 3.01, "volume": 7918.0}, {"date": "2022-10-07", "close": 2.82, "volume": 4178.0}, {"date": "2022-10-10", "close": 2.61, "volume": 9428.0}, {"date": "2022-10-11", "close": 2.52, "volume": 17013.0}, {"date": "2022-10-12", "close": 2.3, "volume": 69675.0}, {"date": "2022-10-13", "close": 2.1, "volume": 83787.0}, {"date": "2022-10-14", "close": 1.93, "volume": 52857.0}, {"date": "2022-10-17", "close": 1.94, "volume": 40909.0}, {"date": "2022-10-18", "close": 2.04, "volume": 24268.0}, {"date": "2022-10-19", "close": 2.13, "volume": 13010.0}, {"date": "2022-10-20", "close": 2.16, "volume": 11051.0}, {"date": "2022-10-21", "close": 2.2, "volume": 37948.0}, {"date": "2022-10-24", "close": 2.15, "volume": 16149.0}, {"date": "2022-10-25", "close": 2.16, "volume": 18707.0}, {"date": "2022-10-26", "close": 2.07, "volume": 16233.0}, {"date": "2022-10-27", "close": 2.0, "volume": 58337.0}, {"date": "2022-10-28", "close": 1.89, "volume": 24524.0}, {"date": "2022-10-31", "close": 1.87, "volume": 19235.0}, {"date": "2022-11-01", "close": 1.88, "volume": 10595.0}, {"date": "2022-11-02", "close": 1.85, "volume": 13588.0}, {"date": "2022-11-03", "close": 1.85, "volume": 4358.0}, {"date": "2022-11-04", "close": 1.94, "volume": 13943.0}, {"date": "2022-11-07", "close": 1.81, "volume": 26364.0}, {"date": "2022-11-08", "close": 1.99, "volume": 96849.0}, {"date": "2022-11-09", "close": 2.1, "volume": 26033.0}, {"date": "2022-11-10", "close": 2.1, "volume": 56348.0}, {"date": "2022-11-11", "close": 2.07, "volume": 18390.0}, {"date": "2022-11-14", "close": 2.11, "volume": 22632.0}, {"date": "2022-11-15", "close": 2.0, "volume": 41879.0}, {"date": "2022-11-16", "close": 1.905, "volume": 52859.0}, {"date": "2022-11-17", "close": 1.87, "volume": 42316.0}, {"date": "2022-11-18", "close": 1.86, "volume": 47395.0}, {"date": "2022-11-21", "close": 1.95, "volume": 100587.0}, {"date": "2022-11-22", "close": 2.04, "volume": 42224.0}, {"date": "2022-11-23", "close": 2.09, "volume": 14805.0}, {"date": "2022-11-25", "close": 2.1199, "volume": 23117.0}, {"date": "2022-11-28", "close": 2.16, "volume": 45189.0}, {"date": "2022-11-29", "close": 2.26, "volume": 26360.0}, {"date": "2022-11-30", "close": 2.41, "volume": 42519.0}, {"date": "2022-12-01", "close": 2.42, "volume": 19800.0}, {"date": "2022-12-02", "close": 2.27, "volume": 17330.0}, {"date": "2022-12-05", "close": 2.26, "volume": 41631.0}, {"date": "2022-12-06", "close": 2.26, "volume": 9441.0}, {"date": "2022-12-07", "close": 2.28, "volume": 40705.0}, {"date": "2022-12-08", "close": 2.27, "volume": 28368.0}, {"date": "2022-12-09", "close": 2.3, "volume": 24157.0}, {"date": "2022-12-12", "close": 2.1099, "volume": 128808.0}, {"date": "2022-12-13", "close": 1.89, "volume": 54785.0}, {"date": "2022-12-14", "close": 1.85, "volume": 27114.0}, {"date": "2022-12-15", "close": 1.71, "volume": 24093.0}, {"date": "2022-12-16", "close": 1.73, "volume": 10852.0}, {"date": "2022-12-19", "close": 1.71, "volume": 34027.0}, {"date": "2022-12-20", "close": 1.7, "volume": 37459.0}, {"date": "2022-12-21", "close": 1.61, "volume": 49782.0}, {"date": "2022-12-22", "close": 1.6, "volume": 10518.0}, {"date": "2022-12-23", "close": 1.63, "volume": 12722.0}, {"date": "2022-12-27", "close": 1.66, "volume": 34332.0}, {"date": "2022-12-28", "close": 1.62, "volume": 26982.0}, {"date": "2022-12-29", "close": 1.61, "volume": 43973.0}, {"date": "2022-12-30", "close": 1.73, "volume": 42069.0}, {"date": "2023-01-03", "close": 1.7, "volume": 26512.0}, {"date": "2023-01-04", "close": 1.76, "volume": 33099.0}, {"date": "2023-01-05", "close": 1.81, "volume": 15596.0}, {"date": "2023-01-06", "close": 1.92, "volume": 28689.0}, {"date": "2023-01-09", "close": 1.87, "volume": 7092.0}, {"date": "2023-01-10", "close": 1.96, "volume": 28294.0}, {"date": "2023-01-11", "close": 1.98, "volume": 20030.0}, {"date": "2023-01-12", "close": 1.985, "volume": 19501.0}, {"date": "2023-01-13", "close": 2.03, "volume": 27118.0}, {"date": "2023-01-17", "close": 2.25, "volume": 33897.0}, {"date": "2023-01-18", "close": 2.26, "volume": 15031.0}, {"date": "2023-01-19", "close": 2.27, "volume": 9078.0}, {"date": "2023-01-20", "close": 2.23, "volume": 2497.0}, {"date": "2023-01-23", "close": 2.095, "volume": 6279.0}, {"date": "2023-01-24", "close": 1.98, "volume": 13158.0}, {"date": "2023-01-25", "close": 1.98, "volume": 6640.0}, {"date": "2023-01-26", "close": 2.0, "volume": 8015.0}, {"date": "2023-01-27", "close": 1.97, "volume": 66770.0}, {"date": "2023-01-30", "close": 1.98, "volume": 11600.0}, {"date": "2023-01-31", "close": 2.04, "volume": 9402.0}, {"date": "2023-02-01", "close": 1.93, "volume": 34109.0}, {"date": "2023-02-02", "close": 2.02, "volume": 13892.0}, {"date": "2023-02-03", "close": 2.01, "volume": 33900.0}, {"date": "2023-02-06", "close": 2.0, "volume": 32673.0}, {"date": "2023-02-07", "close": 2.0, "volume": 17282.0}, {"date": "2023-02-08", "close": 1.93, "volume": 36448.0}, {"date": "2023-02-09", "close": 1.82, "volume": 43239.0}, {"date": "2023-02-10", "close": 1.95, "volume": 34044.0}, {"date": "2023-02-13", "close": 1.61, "volume": 102170.0}, {"date": "2023-02-14", "close": 1.6, "volume": 63569.0}, {"date": "2023-02-15", "close": 1.67, "volume": 10989.0}, {"date": "2023-02-16", "close": 1.66, "volume": 31432.0}, {"date": "2023-02-17", "close": 1.76, "volume": 10585.0}, {"date": "2023-02-21", "close": 1.71, "volume": 17185.0}, {"date": "2023-02-22", "close": 1.67, "volume": 8409.0}, {"date": "2023-02-23", "close": 1.76, "volume": 25811.0}, {"date": "2023-02-24", "close": 1.73, "volume": 4893.0}, {"date": "2023-02-27", "close": 1.68, "volume": 20329.0}, {"date": "2023-02-28", "close": 1.63, "volume": 35684.0}, {"date": "2023-03-01", "close": 1.6, "volume": 21383.0}, {"date": "2023-03-02", "close": 1.5474, "volume": 20665.0}, {"date": "2023-03-03", "close": 1.54, "volume": 45423.0}, {"date": "2023-03-06", "close": 1.55, "volume": 11987.0}, {"date": "2023-03-07", "close": 1.52, "volume": 3833.0}, {"date": "2023-03-08", "close": 1.55, "volume": 7903.0}, {"date": "2023-03-09", "close": 1.46, "volume": 10753.0}, {"date": "2023-03-10", "close": 1.5, "volume": 10177.0}, {"date": "2023-03-13", "close": 1.52, "volume": 29242.0}, {"date": "2023-03-14", "close": 1.51, "volume": 17105.0}, {"date": "2023-03-15", "close": 1.55, "volume": 11916.0}, {"date": "2023-03-16", "close": 1.49, "volume": 3804.0}, {"date": "2023-03-17", "close": 1.49, "volume": 9122.0}, {"date": "2023-03-20", "close": 1.5, "volume": 20999.0}, {"date": "2023-03-21", "close": 1.46, "volume": 13562.0}, {"date": "2023-03-22", "close": 1.49, "volume": 10688.0}, {"date": "2023-03-23", "close": 1.53, "volume": 10776.0}, {"date": "2023-03-24", "close": 1.51, "volume": 5041.0}, {"date": "2023-03-27", "close": 1.47, "volume": 8298.0}, {"date": "2023-03-28", "close": 1.47, "volume": 8709.0}, {"date": "2023-03-29", "close": 1.475, "volume": 24435.0}, {"date": "2023-03-30", "close": 1.48, "volume": 42297.0}, {"date": "2023-03-31", "close": 1.72, "volume": 139034.0}, {"date": "2023-04-03", "close": 2.0, "volume": 676278.0}, {"date": "2023-04-04", "close": 1.84, "volume": 72412.0}, {"date": "2023-04-05", "close": 1.89, "volume": 78238.0}, {"date": "2023-04-06", "close": 2.0, "volume": 113814.0}, {"date": "2023-04-10", "close": 1.93, "volume": 61554.0}, {"date": "2023-04-11", "close": 1.91, "volume": 63220.0}, {"date": "2023-04-12", "close": 2.05, "volume": 511186.0}, {"date": "2023-04-13", "close": 2.18, "volume": 2051461.0}, {"date": "2023-04-14", "close": 1.795, "volume": 1019469.0}, {"date": "2023-04-17", "close": 1.86, "volume": 234313.0}, {"date": "2023-04-18", "close": 1.98, "volume": 494853.0}, {"date": "2023-04-19", "close": 1.93, "volume": 135285.0}, {"date": "2023-04-20", "close": 1.535, "volume": 242492.0}, {"date": "2023-04-21", "close": 1.55, "volume": 237088.0}, {"date": "2023-04-24", "close": 1.57, "volume": 91352.0}, {"date": "2023-04-25", "close": 1.53, "volume": 112186.0}, {"date": "2023-04-26", "close": 1.5, "volume": 54038.0}, {"date": "2023-04-27", "close": 1.6462, "volume": 124877.0}, {"date": "2023-04-28", "close": 1.54, "volume": 110393.0}, {"date": "2023-05-01", "close": 1.54, "volume": 56244.0}, {"date": "2023-05-02", "close": 1.5, "volume": 50018.0}, {"date": "2023-05-03", "close": 1.55, "volume": 72477.0}, {"date": "2023-05-04", "close": 1.58, "volume": 27507.0}, {"date": "2023-05-05", "close": 1.63, "volume": 61498.0}, {"date": "2023-05-08", "close": 1.65, "volume": 62645.0}, {"date": "2023-05-09", "close": 1.6, "volume": 57367.0}, {"date": "2023-05-10", "close": 1.6, "volume": 60974.0}, {"date": "2023-05-11", "close": 1.64, "volume": 63939.0}, {"date": "2023-05-12", "close": 5.09, "volume": 104612000.0}, {"date": "2023-05-15", "close": 5.34, "volume": 84643330.0}, {"date": "2023-05-16", "close": 4.33, "volume": 9247066.0}, {"date": "2023-05-17", "close": 4.36, "volume": 5705233.0}, {"date": "2023-05-18", "close": 5.92, "volume": 18570550.0}, {"date": "2023-05-19", "close": 6.0, "volume": 25908430.0}, {"date": "2023-05-22", "close": 5.84, "volume": 3270452.0}, {"date": "2023-05-23", "close": 5.71, "volume": 1864596.0}, {"date": "2023-05-24", "close": 5.16, "volume": 2415730.0}, {"date": "2023-05-25", "close": 5.67, "volume": 8436168.0}, {"date": "2023-05-26", "close": 5.19, "volume": 1434873.0}, {"date": "2023-05-30", "close": 6.25, "volume": 3218592.0}, {"date": "2023-05-31", "close": 5.79, "volume": 1816905.0}, {"date": "2023-06-01", "close": 7.65, "volume": 12330560.0}, {"date": "2023-06-02", "close": 7.22, "volume": 6104865.0}, {"date": "2023-06-05", "close": 6.85, "volume": 1859078.0}, {"date": "2023-06-06", "close": 7.02, "volume": 1904510.0}, {"date": "2023-06-07", "close": 7.0, "volume": 874950.0}, {"date": "2023-06-08", "close": 7.49, "volume": 3567927.0}, {"date": "2023-06-09", "close": 7.2, "volume": 1516174.0}, {"date": "2023-06-12", "close": 7.42, "volume": 655894.0}, {"date": "2023-06-13", "close": 7.47, "volume": 1026244.0}, {"date": "2023-06-14", "close": 7.9, "volume": 1850702.0}, {"date": "2023-06-15", "close": 9.18, "volume": 2991086.0}, {"date": "2023-06-16", "close": 8.55, "volume": 1656521.0}, {"date": "2023-06-20", "close": 8.41, "volume": 974312.0}, {"date": "2023-06-21", "close": 7.49, "volume": 1418723.0}, {"date": "2023-06-22", "close": 6.56, "volume": 1193960.0}, {"date": "2023-06-23", "close": 6.59, "volume": 783347.0}, {"date": "2023-06-26", "close": 6.26, "volume": 364467.0}, {"date": "2023-06-27", "close": 6.53, "volume": 329331.0}, {"date": "2023-06-28", "close": 6.4, "volume": 371562.0}, {"date": "2023-06-29", "close": 5.22, "volume": 1536249.0}, {"date": "2023-06-30", "close": 5.53, "volume": 599116.0}, {"date": "2023-07-03", "close": 6.13, "volume": 539337.0}, {"date": "2023-07-05", "close": 6.02, "volume": 468086.0}, {"date": "2023-07-06", "close": 5.68, "volume": 373098.0}, {"date": "2023-07-07", "close": 5.61, "volume": 415203.0}, {"date": "2023-07-10", "close": 5.63, "volume": 335332.0}, {"date": "2023-07-11", "close": 5.66, "volume": 375114.0}, {"date": "2023-07-12", "close": 5.7, "volume": 622630.0}, {"date": "2023-07-13", "close": 6.13, "volume": 581530.0}, {"date": "2023-07-14", "close": 5.96, "volume": 1072911.0}, {"date": "2023-07-17", "close": 5.45, "volume": 570756.0}, {"date": "2023-07-18", "close": 5.56, "volume": 499539.0}, {"date": "2023-07-19", "close": 5.35, "volume": 440920.0}, {"date": "2023-07-20", "close": 5.04, "volume": 619272.0}, {"date": "2023-07-21", "close": 5.19, "volume": 285304.0}, {"date": "2023-07-24", "close": 4.81, "volume": 647039.0}, {"date": "2023-07-25", "close": 4.71, "volume": 404584.0}, {"date": "2023-07-26", "close": 4.97, "volume": 237446.0}, {"date": "2023-07-27", "close": 4.96, "volume": 367792.0}, {"date": "2023-07-28", "close": 4.51, "volume": 791412.0}, {"date": "2023-07-31", "close": 4.39, "volume": 437570.0}, {"date": "2023-08-01", "close": 4.39, "volume": 298755.0}, {"date": "2023-08-02", "close": 4.29, "volume": 299499.0}, {"date": "2023-08-03", "close": 4.22, "volume": 280963.0}, {"date": "2023-08-04", "close": 4.045, "volume": 500149.0}, {"date": "2023-08-07", "close": 3.62, "volume": 624628.0}, {"date": "2023-08-08", "close": 3.725, "volume": 239604.0}, {"date": "2023-08-09", "close": 3.51, "volume": 236786.0}, {"date": "2023-08-10", "close": 3.58, "volume": 658131.0}, {"date": "2023-08-11", "close": 3.26, "volume": 455763.0}, {"date": "2023-08-14", "close": 3.58, "volume": 433703.0}, {"date": "2023-08-15", "close": 3.49, "volume": 255400.0}, {"date": "2023-08-16", "close": 3.45, "volume": 146637.0}, {"date": "2023-08-17", "close": 3.46, "volume": 194368.0}, {"date": "2023-08-18", "close": 3.55, "volume": 109936.0}, {"date": "2023-08-21", "close": 3.63, "volume": 380086.0}, {"date": "2023-08-22", "close": 3.42, "volume": 248599.0}, {"date": "2023-08-23", "close": 3.43, "volume": 151159.0}, {"date": "2023-08-24", "close": 3.36, "volume": 279272.0}, {"date": "2023-08-25", "close": 3.33, "volume": 148504.0}, {"date": "2023-08-28", "close": 3.15, "volume": 160723.0}, {"date": "2023-08-29", "close": 3.21, "volume": 111252.0}, {"date": "2023-08-30", "close": 3.02, "volume": 168461.0}, {"date": "2023-08-31", "close": 3.11, "volume": 163185.0}, {"date": "2023-09-01", "close": 3.09, "volume": 109487.0}, {"date": "2023-09-05", "close": 2.84, "volume": 331373.0}, {"date": "2023-09-06", "close": 2.83, "volume": 93201.0}, {"date": "2023-09-07", "close": 2.76, "volume": 107306.0}, {"date": "2023-09-08", "close": 2.615, "volume": 82007.0}, {"date": "2023-09-11", "close": 2.665, "volume": 61615.0}, {"date": "2023-09-12", "close": 2.46, "volume": 98045.0}, {"date": "2023-09-13", "close": 2.61, "volume": 152868.0}, {"date": "2023-09-14", "close": 2.97, "volume": 667978.0}, {"date": "2023-09-15", "close": 2.93, "volume": 178274.0}, {"date": "2023-09-18", "close": 2.8, "volume": 140956.0}, {"date": "2023-09-19", "close": 2.91, "volume": 134318.0}, {"date": "2023-09-20", "close": 2.92, "volume": 128638.0}, {"date": "2023-09-21", "close": 2.77, "volume": 122357.0}, {"date": "2023-09-22", "close": 2.77, "volume": 71950.0}, {"date": "2023-09-25", "close": 2.75, "volume": 27988.0}, {"date": "2023-09-26", "close": 2.71, "volume": 90957.0}, {"date": "2023-09-27", "close": 2.62, "volume": 159412.0}, {"date": "2023-09-28", "close": 2.61, "volume": 73015.0}, {"date": "2023-09-29", "close": 2.71, "volume": 29035.0}, {"date": "2023-10-02", "close": 2.63, "volume": 109432.0}, {"date": "2023-10-03", "close": 2.25, "volume": 192869.0}, {"date": "2023-10-04", "close": 2.46, "volume": 131778.0}, {"date": "2023-10-05", "close": 2.35, "volume": 171640.0}, {"date": "2023-10-06", "close": 2.39, "volume": 51018.0}, {"date": "2023-10-09", "close": 2.2, "volume": 112535.0}, {"date": "2023-10-10", "close": 2.35, "volume": 71052.0}, {"date": "2023-10-11", "close": 2.41, "volume": 69546.0}, {"date": "2023-10-12", "close": 2.29, "volume": 83207.0}, {"date": "2023-10-13", "close": 2.32, "volume": 60521.0}, {"date": "2023-10-16", "close": 2.49, "volume": 67239.0}, {"date": "2023-10-17", "close": 2.48, "volume": 49587.0}, {"date": "2023-10-18", "close": 2.44, "volume": 107950.0}, {"date": "2023-10-19", "close": 2.33, "volume": 130393.0}, {"date": "2023-10-20", "close": 2.26, "volume": 54240.0}, {"date": "2023-10-23", "close": 2.58, "volume": 117454.0}, {"date": "2023-10-24", "close": 2.72, "volume": 121228.0}, {"date": "2023-10-25", "close": 2.46, "volume": 164909.0}, {"date": "2023-10-26", "close": 2.41, "volume": 131279.0}, {"date": "2023-10-27", "close": 1.97, "volume": 278697.0}, {"date": "2023-10-30", "close": 1.91, "volume": 138651.0}, {"date": "2023-10-31", "close": 1.97, "volume": 55357.0}, {"date": "2023-11-01", "close": 2.13, "volume": 78004.0}, {"date": "2023-11-02", "close": 2.33, "volume": 74217.0}, {"date": "2023-11-03", "close": 2.3, "volume": 58320.0}, {"date": "2023-11-06", "close": 3.05, "volume": 823153.0}, {"date": "2023-11-07", "close": 2.52, "volume": 278955.0}, {"date": "2023-11-08", "close": 2.205, "volume": 172864.0}, {"date": "2023-11-09", "close": 2.18, "volume": 112577.0}, {"date": "2023-11-10", "close": 2.15, "volume": 59981.0}, {"date": "2023-11-13", "close": 2.2, "volume": 111612.0}, {"date": "2023-11-14", "close": 2.42, "volume": 121773.0}, {"date": "2023-11-15", "close": 2.52, "volume": 120200.0}, {"date": "2023-11-16", "close": 2.39, "volume": 60370.0}, {"date": "2023-11-17", "close": 2.54, "volume": 80184.0}, {"date": "2023-11-20", "close": 2.56, "volume": 125903.0}, {"date": "2023-11-21", "close": 2.44, "volume": 105608.0}, {"date": "2023-11-22", "close": 2.29, "volume": 67418.0}, {"date": "2023-11-24", "close": 2.3, "volume": 24298.0}, {"date": "2023-11-27", "close": 2.75, "volume": 265761.0}, {"date": "2023-11-28", "close": 2.68, "volume": 148428.0}, {"date": "2023-11-29", "close": 2.7, "volume": 118074.0}, {"date": "2023-11-30", "close": 2.77, "volume": 113042.0}, {"date": "2023-12-01", "close": 2.77, "volume": 99113.0}, {"date": "2023-12-04", "close": 2.71, "volume": 111675.0}, {"date": "2023-12-05", "close": 2.52, "volume": 125116.0}, {"date": "2023-12-06", "close": 2.43, "volume": 121848.0}, {"date": "2023-12-07", "close": 3.1, "volume": 2164899.0}, {"date": "2023-12-08", "close": 2.95, "volume": 940768.0}, {"date": "2023-12-11", "close": 2.98, "volume": 299723.0}, {"date": "2023-12-12", "close": 2.75, "volume": 233784.0}, {"date": "2023-12-13", "close": 2.84, "volume": 211894.0}, {"date": "2023-12-14", "close": 2.9, "volume": 230521.0}, {"date": "2023-12-15", "close": 2.73, "volume": 191652.0}, {"date": "2023-12-18", "close": 2.68, "volume": 170142.0}, {"date": "2023-12-19", "close": 2.68, "volume": 112805.0}, {"date": "2023-12-20", "close": 2.7, "volume": 244617.0}, {"date": "2023-12-21", "close": 2.99, "volume": 821455.0}, {"date": "2023-12-22", "close": 2.73, "volume": 933468.0}, {"date": "2023-12-26", "close": 2.72, "volume": 258382.0}, {"date": "2023-12-27", "close": 2.7, "volume": 282247.0}, {"date": "2023-12-28", "close": 2.65, "volume": 353097.0}, {"date": "2023-12-29", "close": 2.64, "volume": 259043.0}, {"date": "2024-01-02", "close": 2.66, "volume": 261890.0}, {"date": "2024-01-03", "close": 2.55, "volume": 449265.0}, {"date": "2024-01-04", "close": 2.48, "volume": 413685.0}, {"date": "2024-01-05", "close": 2.47, "volume": 168417.0}, {"date": "2024-01-08", "close": 2.57, "volume": 429973.0}, {"date": "2024-01-09", "close": 2.45, "volume": 150235.0}, {"date": "2024-01-10", "close": 2.35, "volume": 179576.0}, {"date": "2024-01-11", "close": 2.27, "volume": 183439.0}, {"date": "2024-01-12", "close": 2.25, "volume": 184797.0}, {"date": "2024-01-16", "close": 2.14, "volume": 196301.0}, {"date": "2024-01-17", "close": 2.05, "volume": 223447.0}, {"date": "2024-01-18", "close": 2.05, "volume": 161537.0}, {"date": "2024-01-19", "close": 2.2, "volume": 211239.0}, {"date": "2024-01-22", "close": 2.38, "volume": 257360.0}, {"date": "2024-01-23", "close": 2.32, "volume": 496537.0}, {"date": "2024-01-24", "close": 2.27, "volume": 270266.0}, {"date": "2024-01-25", "close": 2.21, "volume": 299179.0}, {"date": "2024-01-26", "close": 1.88, "volume": 551454.0}, {"date": "2024-01-29", "close": 1.92, "volume": 327618.0}, {"date": "2024-01-30", "close": 1.98, "volume": 225994.0}, {"date": "2024-01-31", "close": 1.98, "volume": 179923.0}, {"date": "2024-02-01", "close": 2.09, "volume": 156272.0}, {"date": "2024-02-02", "close": 2.12, "volume": 150329.0}, {"date": "2024-02-05", "close": 2.12, "volume": 157356.0}, {"date": "2024-02-06", "close": 2.11, "volume": 146192.0}, {"date": "2024-02-07", "close": 2.24, "volume": 302259.0}, {"date": "2024-02-08", "close": 2.22, "volume": 136330.0}, {"date": "2024-02-09", "close": 2.34, "volume": 306256.0}, {"date": "2024-02-12", "close": 2.55, "volume": 632314.0}, {"date": "2024-02-13", "close": 2.42, "volume": 372609.0}, {"date": "2024-02-14", "close": 2.6, "volume": 202396.0}, {"date": "2024-02-15", "close": 2.57, "volume": 203130.0}, {"date": "2024-02-16", "close": 2.54, "volume": 196908.0}, {"date": "2024-02-20", "close": 2.61, "volume": 200247.0}, {"date": "2024-02-21", "close": 2.57, "volume": 102472.0}, {"date": "2024-02-22", "close": 2.505, "volume": 173347.0}, {"date": "2024-02-23", "close": 2.42, "volume": 188190.0}, {"date": "2024-02-26", "close": 2.68, "volume": 281442.0}, {"date": "2024-02-27", "close": 3.42, "volume": 1409097.0}, {"date": "2024-02-28", "close": 3.62, "volume": 940809.0}, {"date": "2024-02-29", "close": 4.16, "volume": 3317323.0}, {"date": "2024-03-01", "close": 3.6, "volume": 1148653.0}, {"date": "2024-03-04", "close": 3.84, "volume": 621938.0}, {"date": "2024-03-05", "close": 3.57, "volume": 308251.0}, {"date": "2024-03-06", "close": 4.14, "volume": 651636.0}, {"date": "2024-03-07", "close": 4.59, "volume": 1666193.0}, {"date": "2024-03-08", "close": 4.43, "volume": 852653.0}, {"date": "2024-03-11", "close": 4.43, "volume": 435561.0}, {"date": "2024-03-12", "close": 4.06, "volume": 984899.0}, {"date": "2024-03-13", "close": 4.21, "volume": 209163.0}, {"date": "2024-03-14", "close": 3.78, "volume": 384249.0}, {"date": "2024-03-15", "close": 3.87, "volume": 175393.0}, {"date": "2024-03-18", "close": 3.49, "volume": 466769.0}, {"date": "2024-03-19", "close": 3.49, "volume": 316277.0}, {"date": "2024-03-20", "close": 3.67, "volume": 220320.0}, {"date": "2024-03-21", "close": 3.91, "volume": 246912.0}, {"date": "2024-03-22", "close": 3.81, "volume": 148369.0}, {"date": "2024-03-25", "close": 3.65, "volume": 159226.0}, {"date": "2024-03-26", "close": 3.4, "volume": 203137.0}, {"date": "2024-03-27", "close": 3.57, "volume": 114846.0}, {"date": "2024-03-28", "close": 3.4, "volume": 163856.0}, {"date": "2024-04-01", "close": 3.42, "volume": 154243.0}, {"date": "2024-04-02", "close": 4.62, "volume": 7163871.0}, {"date": "2024-04-03", "close": 5.06, "volume": 1867171.0}, {"date": "2024-04-04", "close": 5.4, "volume": 2141411.0}, {"date": "2024-04-05", "close": 5.19, "volume": 855169.0}, {"date": "2024-04-08", "close": 5.18, "volume": 399802.0}, {"date": "2024-04-09", "close": 4.18, "volume": 975226.0}, {"date": "2024-04-10", "close": 3.97, "volume": 603167.0}, {"date": "2024-04-11", "close": 3.89, "volume": 559213.0}, {"date": "2024-04-12", "close": 3.99, "volume": 315241.0}, {"date": "2024-04-15", "close": 3.71, "volume": 322183.0}, {"date": "2024-04-16", "close": 3.9, "volume": 309302.0}, {"date": "2024-04-17", "close": 3.61, "volume": 295073.0}, {"date": "2024-04-18", "close": 3.56, "volume": 155326.0}, {"date": "2024-04-19", "close": 3.42, "volume": 241674.0}, {"date": "2024-04-22", "close": 3.53, "volume": 141297.0}, {"date": "2024-04-23", "close": 3.72, "volume": 149109.0}, {"date": "2024-04-24", "close": 3.74, "volume": 111418.0}, {"date": "2024-04-25", "close": 3.54, "volume": 189875.0}, {"date": "2024-04-26", "close": 3.79, "volume": 131862.0}, {"date": "2024-04-29", "close": 4.08, "volume": 224520.0}, {"date": "2024-04-30", "close": 3.93, "volume": 282602.0}, {"date": "2024-05-01", "close": 3.93, "volume": 169527.0}, {"date": "2024-05-02", "close": 3.69, "volume": 206206.0}, {"date": "2024-05-03", "close": 2.96, "volume": 786259.0}, {"date": "2024-05-06", "close": 3.1, "volume": 292240.0}, {"date": "2024-05-07", "close": 3.12, "volume": 227280.0}, {"date": "2024-05-08", "close": 3.1, "volume": 134892.0}, {"date": "2024-05-09", "close": 3.09, "volume": 145239.0}, {"date": "2024-05-10", "close": 3.01, "volume": 107171.0}, {"date": "2024-05-13", "close": 2.95, "volume": 168531.0}, {"date": "2024-05-14", "close": 3.14, "volume": 201267.0}, {"date": "2024-05-15", "close": 3.2, "volume": 115417.0}, {"date": "2024-05-16", "close": 3.03, "volume": 138000.0}, {"date": "2024-05-17", "close": 2.94, "volume": 172109.0}, {"date": "2024-05-20", "close": 2.83, "volume": 193703.0}, {"date": "2024-05-21", "close": 2.8, "volume": 140018.0}, {"date": "2024-05-22", "close": 2.83, "volume": 144904.0}, {"date": "2024-05-23", "close": 2.72, "volume": 176684.0}, {"date": "2024-05-24", "close": 2.79, "volume": 64617.0}, {"date": "2024-05-28", "close": 2.66, "volume": 157272.0}, {"date": "2024-05-29", "close": 2.65, "volume": 122131.0}, {"date": "2024-05-30", "close": 2.63, "volume": 134498.0}, {"date": "2024-05-31", "close": 2.6, "volume": 176681.0}, {"date": "2024-06-03", "close": 2.57, "volume": 134354.0}, {"date": "2024-06-04", "close": 2.6, "volume": 80927.0}, {"date": "2024-06-05", "close": 2.73, "volume": 149713.0}, {"date": "2024-06-06", "close": 2.63, "volume": 116014.0}, {"date": "2024-06-07", "close": 2.54, "volume": 113598.0}, {"date": "2024-06-10", "close": 2.55, "volume": 104391.0}, {"date": "2024-06-11", "close": 2.54, "volume": 113505.0}, {"date": "2024-06-12", "close": 2.68, "volume": 205721.0}, {"date": "2024-06-13", "close": 2.64, "volume": 159560.0}, {"date": "2024-06-14", "close": 2.67, "volume": 114269.0}, {"date": "2024-06-17", "close": 2.75, "volume": 164250.0}, {"date": "2024-06-18", "close": 2.67, "volume": 157603.0}, {"date": "2024-06-20", "close": 2.75, "volume": 183691.0}, {"date": "2024-06-21", "close": 2.73, "volume": 125693.0}, {"date": "2024-06-24", "close": 2.65, "volume": 120580.0}, {"date": "2024-06-25", "close": 2.55, "volume": 68771.0}, {"date": "2024-06-26", "close": 2.56, "volume": 137531.0}, {"date": "2024-06-27", "close": 2.61, "volume": 82111.0}, {"date": "2024-06-28", "close": 2.65, "volume": 150489.0}, {"date": "2024-07-01", "close": 2.69, "volume": 81377.0}, {"date": "2024-07-02", "close": 2.67, "volume": 92562.0}, {"date": "2024-07-03", "close": 2.67, "volume": 25477.0}, {"date": "2024-07-05", "close": 2.77, "volume": 61534.0}, {"date": "2024-07-08", "close": 2.7, "volume": 175070.0}, {"date": "2024-07-09", "close": 2.67, "volume": 74309.0}, {"date": "2024-07-10", "close": 2.71, "volume": 50650.0}, {"date": "2024-07-11", "close": 2.85, "volume": 87144.0}, {"date": "2024-07-12", "close": 2.97, "volume": 236330.0}, {"date": "2024-07-15", "close": 3.02, "volume": 100841.0}, {"date": "2024-07-16", "close": 3.12, "volume": 91466.0}, {"date": "2024-07-17", "close": 2.92, "volume": 153141.0}, {"date": "2024-07-18", "close": 2.8, "volume": 72822.0}, {"date": "2024-07-19", "close": 2.72, "volume": 33817.0}, {"date": "2024-07-22", "close": 3.0, "volume": 110424.0}, {"date": "2024-07-23", "close": 2.97, "volume": 54489.0}, {"date": "2024-07-24", "close": 3.32, "volume": 506539.0}, {"date": "2024-07-25", "close": 2.84, "volume": 563065.0}, {"date": "2024-07-26", "close": 2.85, "volume": 123715.0}, {"date": "2024-07-29", "close": 2.94, "volume": 216719.0}, {"date": "2024-07-30", "close": 2.77, "volume": 76269.0}, {"date": "2024-07-31", "close": 2.8, "volume": 97605.0}, {"date": "2024-08-01", "close": 2.66, "volume": 173002.0}, {"date": "2024-08-02", "close": 2.56, "volume": 125183.0}, {"date": "2024-08-05", "close": 2.37, "volume": 134668.0}, {"date": "2024-08-06", "close": 2.345, "volume": 85647.0}, {"date": "2024-08-07", "close": 2.22, "volume": 101810.0}, {"date": "2024-08-08", "close": 2.25, "volume": 110980.0}, {"date": "2024-08-09", "close": 2.25, "volume": 73992.0}, {"date": "2024-08-12", "close": 2.1, "volume": 244241.0}, {"date": "2024-08-13", "close": 2.31, "volume": 72276.0}, {"date": "2024-08-14", "close": 2.2, "volume": 61841.0}, {"date": "2024-08-15", "close": 2.42, "volume": 92516.0}, {"date": "2024-08-16", "close": 2.39, "volume": 52487.0}, {"date": "2024-08-19", "close": 2.58, "volume": 95651.0}, {"date": "2024-08-20", "close": 2.47, "volume": 57857.0}, {"date": "2024-08-21", "close": 2.6, "volume": 65128.0}, {"date": "2024-08-22", "close": 2.59, "volume": 61499.0}, {"date": "2024-08-23", "close": 2.64, "volume": 37844.0}, {"date": "2024-08-26", "close": 2.62, "volume": 49929.0}, {"date": "2024-08-27", "close": 2.55, "volume": 186193.0}, {"date": "2024-08-28", "close": 2.75, "volume": 172104.0}, {"date": "2024-08-29", "close": 2.64, "volume": 120176.0}, {"date": "2024-08-30", "close": 2.64, "volume": 79359.0}, {"date": "2024-09-03", "close": 2.63, "volume": 111105.0}, {"date": "2024-09-04", "close": 2.54, "volume": 74316.0}, {"date": "2024-09-05", "close": 2.51, "volume": 63457.0}, {"date": "2024-09-06", "close": 2.59, "volume": 117396.0}, {"date": "2024-09-09", "close": 3.06, "volume": 373365.0}, {"date": "2024-09-10", "close": 3.0, "volume": 114378.0}, {"date": "2024-09-11", "close": 3.14, "volume": 80613.0}, {"date": "2024-09-12", "close": 2.97, "volume": 178384.0}, {"date": "2024-09-13", "close": 2.87, "volume": 85480.0}, {"date": "2024-09-16", "close": 2.96, "volume": 110750.0}, {"date": "2024-09-17", "close": 2.87, "volume": 79509.0}, {"date": "2024-09-18", "close": 2.78, "volume": 63767.0}, {"date": "2024-09-19", "close": 2.92, "volume": 88035.0}, {"date": "2024-09-20", "close": 2.85, "volume": 123345.0}, {"date": "2024-09-23", "close": 2.88, "volume": 70444.0}, {"date": "2024-09-24", "close": 2.91, "volume": 78476.0}, {"date": "2024-09-25", "close": 2.83, "volume": 90441.0}, {"date": "2024-09-26", "close": 3.12, "volume": 129070.0}, {"date": "2024-09-27", "close": 3.18, "volume": 231491.0}, {"date": "2024-09-30", "close": 3.05, "volume": 111566.0}, {"date": "2024-10-01", "close": 3.03, "volume": 72969.0}, {"date": "2024-10-02", "close": 3.2, "volume": 119613.0}, {"date": "2024-10-03", "close": 3.57, "volume": 379595.0}, {"date": "2024-10-04", "close": 3.8, "volume": 639501.0}, {"date": "2024-10-07", "close": 3.81, "volume": 244135.0}, {"date": "2024-10-08", "close": 3.48, "volume": 207668.0}, {"date": "2024-10-09", "close": 3.52, "volume": 68452.0}, {"date": "2024-10-10", "close": 3.54, "volume": 189469.0}, {"date": "2024-10-11", "close": 3.71, "volume": 165685.0}, {"date": "2024-10-14", "close": 3.61, "volume": 62917.0}, {"date": "2024-10-15", "close": 3.8, "volume": 180339.0}, {"date": "2024-10-16", "close": 3.95, "volume": 241524.0}, {"date": "2024-10-17", "close": 3.55, "volume": 342369.0}, {"date": "2024-10-18", "close": 3.82, "volume": 212520.0}, {"date": "2024-10-21", "close": 3.6, "volume": 296685.0}, {"date": "2024-10-22", "close": 3.54, "volume": 124437.0}, {"date": "2024-10-23", "close": 3.34, "volume": 101590.0}, {"date": "2024-10-24", "close": 3.43, "volume": 188553.0}, {"date": "2024-10-25", "close": 3.39, "volume": 232713.0}, {"date": "2024-10-28", "close": 3.69, "volume": 238819.0}, {"date": "2024-10-29", "close": 3.48, "volume": 169926.0}, {"date": "2024-10-30", "close": 3.21, "volume": 305647.0}, {"date": "2024-10-31", "close": 3.18, "volume": 202661.0}, {"date": "2024-11-01", "close": 3.15, "volume": 109074.0}, {"date": "2024-11-04", "close": 3.04, "volume": 136900.0}, {"date": "2024-11-05", "close": 3.07, "volume": 94575.0}, {"date": "2024-11-06", "close": 3.11, "volume": 110971.0}, {"date": "2024-11-07", "close": 3.06, "volume": 91525.0}, {"date": "2024-11-08", "close": 3.14, "volume": 107521.0}, {"date": "2024-11-11", "close": 3.14, "volume": 163996.0}, {"date": "2024-11-12", "close": 3.03, "volume": 165826.0}, {"date": "2024-11-13", "close": 2.78, "volume": 360667.0}, {"date": "2024-11-14", "close": 2.645, "volume": 110239.0}, {"date": "2024-11-15", "close": 2.51, "volume": 146928.0}, {"date": "2024-11-18", "close": 2.56, "volume": 126096.0}, {"date": "2024-11-19", "close": 2.7, "volume": 127425.0}, {"date": "2024-11-20", "close": 2.74, "volume": 145440.0}, {"date": "2024-11-21", "close": 2.95, "volume": 131487.0}, {"date": "2024-11-22", "close": 3.19, "volume": 282478.0}, {"date": "2024-11-25", "close": 3.1, "volume": 156498.0}, {"date": "2024-11-26", "close": 3.05, "volume": 99847.0}, {"date": "2024-11-27", "close": 3.18, "volume": 136180.0}, {"date": "2024-11-29", "close": 3.3, "volume": 101643.0}, {"date": "2024-12-02", "close": 3.2, "volume": 110408.0}, {"date": "2024-12-03", "close": 3.01, "volume": 123385.0}, {"date": "2024-12-04", "close": 2.86, "volume": 155980.0}, {"date": "2024-12-05", "close": 2.98, "volume": 117473.0}, {"date": "2024-12-06", "close": 3.0, "volume": 136239.0}, {"date": "2024-12-09", "close": 2.93, "volume": 149849.0}, {"date": "2024-12-10", "close": 2.84, "volume": 120753.0}, {"date": "2024-12-11", "close": 2.75, "volume": 118471.0}, {"date": "2024-12-12", "close": 2.72, "volume": 99769.0}, {"date": "2024-12-13", "close": 2.62, "volume": 119061.0}, {"date": "2024-12-16", "close": 2.59, "volume": 144698.0}, {"date": "2024-12-17", "close": 2.72, "volume": 179986.0}, {"date": "2024-12-18", "close": 3.01, "volume": 525674.0}, {"date": "2024-12-19", "close": 2.73, "volume": 159395.0}, {"date": "2024-12-20", "close": 2.77, "volume": 131668.0}, {"date": "2024-12-23", "close": 2.87, "volume": 104210.0}, {"date": "2024-12-24", "close": 2.93, "volume": 73839.0}, {"date": "2024-12-26", "close": 3.15, "volume": 187945.0}, {"date": "2024-12-27", "close": 3.05, "volume": 99184.0}, {"date": "2024-12-30", "close": 3.11, "volume": 206768.0}, {"date": "2024-12-31", "close": 3.03, "volume": 134817.0}, {"date": "2025-01-02", "close": 3.26, "volume": 252292.0}, {"date": "2025-01-03", "close": 3.5, "volume": 426062.0}, {"date": "2025-01-06", "close": 3.48, "volume": 223109.0}, {"date": "2025-01-07", "close": 3.43, "volume": 133947.0}, {"date": "2025-01-08", "close": 3.06, "volume": 183905.0}, {"date": "2025-01-10", "close": 2.96, "volume": 116263.0}, {"date": "2025-01-13", "close": 2.76, "volume": 262494.0}, {"date": "2025-01-14", "close": 2.73, "volume": 273836.0}, {"date": "2025-01-15", "close": 2.8, "volume": 120881.0}, {"date": "2025-01-16", "close": 2.75, "volume": 252812.0}, {"date": "2025-01-17", "close": 3.95, "volume": 87700980.0}, {"date": "2025-01-21", "close": 3.52, "volume": 3094969.0}, {"date": "2025-01-22", "close": 3.55, "volume": 1226684.0}, {"date": "2025-01-23", "close": 3.64, "volume": 469295.0}, {"date": "2025-01-24", "close": 3.21, "volume": 716635.0}, {"date": "2025-01-27", "close": 2.86, "volume": 760044.0}, {"date": "2025-01-28", "close": 2.91, "volume": 319530.0}, {"date": "2025-01-29", "close": 2.81, "volume": 296065.0}, {"date": "2025-01-30", "close": 2.92, "volume": 626160.0}, {"date": "2025-01-31", "close": 2.8, "volume": 333178.0}, {"date": "2025-02-03", "close": 2.84, "volume": 291712.0}, {"date": "2025-02-04", "close": 3.01, "volume": 301032.0}, {"date": "2025-02-05", "close": 3.11, "volume": 198689.0}, {"date": "2025-02-06", "close": 3.15, "volume": 445888.0}, {"date": "2025-02-07", "close": 3.12, "volume": 226276.0}, {"date": "2025-02-10", "close": 3.17, "volume": 153777.0}, {"date": "2025-02-11", "close": 3.18, "volume": 187212.0}, {"date": "2025-02-12", "close": 3.33, "volume": 298344.0}, {"date": "2025-02-13", "close": 3.41, "volume": 251207.0}, {"date": "2025-02-14", "close": 3.46, "volume": 321158.0}, {"date": "2025-02-18", "close": 3.42, "volume": 378785.0}, {"date": "2025-02-19", "close": 3.66, "volume": 372942.0}, {"date": "2025-02-20", "close": 3.65, "volume": 125061.0}, {"date": "2025-02-21", "close": 3.39, "volume": 239879.0}, {"date": "2025-02-24", "close": 3.14, "volume": 194907.0}, {"date": "2025-02-25", "close": 2.99, "volume": 306921.0}, {"date": "2025-02-26", "close": 3.01, "volume": 104787.0}, {"date": "2025-02-27", "close": 2.8, "volume": 134386.0}, {"date": "2025-02-28", "close": 2.86, "volume": 128364.0}, {"date": "2025-03-03", "close": 2.66, "volume": 223558.0}, {"date": "2025-03-04", "close": 2.6, "volume": 270021.0}, {"date": "2025-03-05", "close": 2.7, "volume": 106230.0}, {"date": "2025-03-06", "close": 2.58, "volume": 112131.0}, {"date": "2025-03-07", "close": 2.56, "volume": 253200.0}, {"date": "2025-03-10", "close": 2.36, "volume": 186468.0}, {"date": "2025-03-11", "close": 2.37, "volume": 125953.0}, {"date": "2025-03-12", "close": 2.41, "volume": 101351.0}, {"date": "2025-03-13", "close": 2.39, "volume": 135807.0}, {"date": "2025-03-14", "close": 2.6, "volume": 117300.0}, {"date": "2025-03-17", "close": 2.68, "volume": 122053.0}, {"date": "2025-03-18", "close": 2.56, "volume": 47645.0}, {"date": "2025-03-19", "close": 2.67, "volume": 52246.0}, {"date": "2025-03-20", "close": 2.51, "volume": 105122.0}, {"date": "2025-03-21", "close": 2.47, "volume": 75072.0}, {"date": "2025-03-24", "close": 2.48, "volume": 128883.0}, {"date": "2025-03-25", "close": 2.37, "volume": 124994.0}, {"date": "2025-03-26", "close": 2.25, "volume": 99294.0}, {"date": "2025-03-27", "close": 2.19, "volume": 140215.0}, {"date": "2025-03-28", "close": 2.14, "volume": 168689.0}, {"date": "2025-03-31", "close": 2.03, "volume": 144401.0}, {"date": "2025-04-01", "close": 2.08, "volume": 54427.0}, {"date": "2025-04-02", "close": 2.1, "volume": 82320.0}, {"date": "2025-04-03", "close": 1.98, "volume": 181499.0}, {"date": "2025-04-04", "close": 1.8, "volume": 186021.0}, {"date": "2025-04-07", "close": 1.995, "volume": 271194.0}, {"date": "2025-04-08", "close": 2.17, "volume": 237011.0}, {"date": "2025-04-09", "close": 2.36, "volume": 320019.0}, {"date": "2025-04-10", "close": 2.505, "volume": 248426.0}, {"date": "2025-04-11", "close": 2.6, "volume": 244184.0}, {"date": "2025-04-14", "close": 2.77, "volume": 290861.0}, {"date": "2025-04-15", "close": 2.81, "volume": 166766.0}, {"date": "2025-04-16", "close": 2.74, "volume": 152449.0}, {"date": "2025-04-17", "close": 2.61, "volume": 95749.0}, {"date": "2025-04-21", "close": 2.59, "volume": 177274.0}, {"date": "2025-04-22", "close": 2.62, "volume": 144158.0}, {"date": "2025-04-23", "close": 2.74, "volume": 71122.0}, {"date": "2025-04-24", "close": 3.0, "volume": 253733.0}, {"date": "2025-04-25", "close": 2.87, "volume": 196041.0}, {"date": "2025-04-28", "close": 2.94, "volume": 113185.0}, {"date": "2025-04-29", "close": 3.06, "volume": 306944.0}, {"date": "2025-04-30", "close": 3.22, "volume": 297438.0}, {"date": "2025-05-01", "close": 3.14, "volume": 277266.0}, {"date": "2025-05-02", "close": 3.35, "volume": 418936.0}, {"date": "2025-05-05", "close": 3.68, "volume": 841019.0}, {"date": "2025-05-06", "close": 3.4, "volume": 317622.0}, {"date": "2025-05-07", "close": 3.48, "volume": 401135.0}, {"date": "2025-05-08", "close": 3.47, "volume": 320302.0}, {"date": "2025-05-09", "close": 3.45, "volume": 248436.0}, {"date": "2025-05-12", "close": 3.53, "volume": 515264.0}, {"date": "2025-05-13", "close": 3.53, "volume": 260969.0}, {"date": "2025-05-14", "close": 3.45, "volume": 150412.0}, {"date": "2025-05-15", "close": 3.38, "volume": 141096.0}, {"date": "2025-05-16", "close": 3.39, "volume": 340903.0}, {"date": "2025-05-19", "close": 3.27, "volume": 254778.0}, {"date": "2025-05-20", "close": 3.25, "volume": 339816.0}, {"date": "2025-05-21", "close": 3.225, "volume": 459939.0}, {"date": "2025-05-22", "close": 3.21, "volume": 594982.0}, {"date": "2025-05-23", "close": 3.25, "volume": 402920.0}, {"date": "2025-05-27", "close": 3.3, "volume": 395014.0}, {"date": "2025-05-28", "close": 3.23, "volume": 355350.0}, {"date": "2025-05-29", "close": 3.19, "volume": 244250.0}, {"date": "2025-05-30", "close": 3.13, "volume": 356309.0}, {"date": "2025-06-02", "close": 3.145, "volume": 166898.0}, {"date": "2025-06-03", "close": 3.28, "volume": 373789.0}, {"date": "2025-06-04", "close": 3.39, "volume": 993284.0}, {"date": "2025-06-05", "close": 3.33, "volume": 363247.0}, {"date": "2025-06-06", "close": 3.36, "volume": 264966.0}, {"date": "2025-06-09", "close": 3.25, "volume": 192583.0}, {"date": "2025-06-10", "close": 3.22, "volume": 184910.0}, {"date": "2025-06-11", "close": 3.21, "volume": 220283.0}, {"date": "2025-06-12", "close": 3.19, "volume": 145507.0}, {"date": "2025-06-13", "close": 2.97, "volume": 479379.0}, {"date": "2025-06-16", "close": 3.19, "volume": 131248.0}, {"date": "2025-06-17", "close": 3.19, "volume": 191916.0}, {"date": "2025-06-18", "close": 3.17, "volume": 82251.0}, {"date": "2025-06-20", "close": 3.08, "volume": 70933.0}, {"date": "2025-06-23", "close": 3.25, "volume": 200310.0}, {"date": "2025-06-24", "close": 3.37, "volume": 227972.0}, {"date": "2025-06-25", "close": 3.33, "volume": 131632.0}, {"date": "2025-06-26", "close": 3.47, "volume": 360169.0}, {"date": "2025-06-27", "close": 3.43, "volume": 388056.0}, {"date": "2025-06-30", "close": 3.36, "volume": 133862.0}, {"date": "2025-07-01", "close": 3.45, "volume": 136460.0}, {"date": "2025-07-02", "close": 3.44, "volume": 200996.0}, {"date": "2025-07-03", "close": 3.54, "volume": 289599.0}, {"date": "2025-07-07", "close": 4.1, "volume": 956196.0}, {"date": "2025-07-08", "close": 4.22, "volume": 447103.0}, {"date": "2025-07-09", "close": 4.52, "volume": 388583.0}, {"date": "2025-07-10", "close": 4.54, "volume": 362678.0}, {"date": "2025-07-11", "close": 4.62, "volume": 348228.0}, {"date": "2025-07-14", "close": 4.57, "volume": 279662.0}, {"date": "2025-07-15", "close": 4.98, "volume": 450746.0}, {"date": "2025-07-16", "close": 5.12, "volume": 407847.0}, {"date": "2025-07-17", "close": 5.35, "volume": 563886.0}, {"date": "2025-07-18", "close": 5.74, "volume": 747215.0}, {"date": "2025-07-21", "close": 5.49, "volume": 641970.0}, {"date": "2025-07-22", "close": 5.39, "volume": 615300.0}, {"date": "2025-07-23", "close": 5.15, "volume": 205751.0}, {"date": "2025-07-24", "close": 4.86, "volume": 281272.0}, {"date": "2025-07-25", "close": 4.69, "volume": 382951.0}, {"date": "2025-07-28", "close": 4.58, "volume": 243707.0}, {"date": "2025-07-29", "close": 4.34, "volume": 302318.0}, {"date": "2025-07-30", "close": 4.35, "volume": 303315.0}, {"date": "2025-07-31", "close": 4.35, "volume": 240797.0}, {"date": "2025-08-01", "close": 3.75, "volume": 446292.0}, {"date": "2025-08-04", "close": 3.96, "volume": 180892.0}, {"date": "2025-08-05", "close": 3.55, "volume": 311601.0}, {"date": "2025-08-06", "close": 3.5, "volume": 271711.0}, {"date": "2025-08-07", "close": 3.31, "volume": 254598.0}, {"date": "2025-08-08", "close": 3.3, "volume": 278449.0}, {"date": "2025-08-11", "close": 3.13, "volume": 495375.0}, {"date": "2025-08-12", "close": 3.29, "volume": 394748.0}, {"date": "2025-08-13", "close": 3.2, "volume": 179893.0}, {"date": "2025-08-14", "close": 3.14, "volume": 242478.0}, {"date": "2025-08-15", "close": 3.19, "volume": 429967.0}, {"date": "2025-08-18", "close": 3.15, "volume": 287142.0}, {"date": "2025-08-19", "close": 3.14, "volume": 283311.0}, {"date": "2025-08-20", "close": 3.04, "volume": 253445.0}, {"date": "2025-08-21", "close": 3.04, "volume": 139748.0}, {"date": "2025-08-22", "close": 3.11, "volume": 210814.0}, {"date": "2025-08-25", "close": 3.02, "volume": 171899.0}, {"date": "2025-08-26", "close": 3.2, "volume": 321780.0}, {"date": "2025-08-27", "close": 3.01, "volume": 216721.0}, {"date": "2025-08-28", "close": 3.08, "volume": 173877.0}, {"date": "2025-08-29", "close": 2.94, "volume": 232478.0}, {"date": "2025-09-02", "close": 2.93, "volume": 139018.0}, {"date": "2025-09-03", "close": 2.91, "volume": 156479.0}, {"date": "2025-09-04", "close": 2.93, "volume": 73995.0}, {"date": "2025-09-05", "close": 2.93, "volume": 65492.0}, {"date": "2025-09-08", "close": 2.94, "volume": 134190.0}, {"date": "2025-09-09", "close": 3.05, "volume": 105371.0}, {"date": "2025-09-10", "close": 3.01, "volume": 155424.0}, {"date": "2025-09-11", "close": 3.32, "volume": 146387.0}, {"date": "2025-09-12", "close": 3.37, "volume": 124450.0}, {"date": "2025-09-15", "close": 3.42, "volume": 152352.0}, {"date": "2025-09-16", "close": 3.39, "volume": 81043.0}, {"date": "2025-09-17", "close": 3.41, "volume": 143298.0}, {"date": "2025-09-18", "close": 3.68, "volume": 168734.0}, {"date": "2025-09-19", "close": 3.66, "volume": 254999.0}, {"date": "2025-09-22", "close": 3.82, "volume": 171142.0}, {"date": "2025-09-23", "close": 3.96, "volume": 278087.0}, {"date": "2025-09-24", "close": 4.01, "volume": 170255.0}, {"date": "2025-09-25", "close": 3.81, "volume": 205943.0}, {"date": "2025-09-26", "close": 3.84, "volume": 65294.0}, {"date": "2025-09-29", "close": 3.72, "volume": 237011.0}, {"date": "2025-09-30", "close": 3.68, "volume": 85368.0}, {"date": "2025-10-01", "close": 4.03, "volume": 160605.0}, {"date": "2025-10-02", "close": 4.17, "volume": 219884.0}, {"date": "2025-10-03", "close": 4.91, "volume": 806051.0}, {"date": "2025-10-06", "close": 4.82, "volume": 583990.0}, {"date": "2025-10-07", "close": 4.62, "volume": 315480.0}, {"date": "2025-10-08", "close": 5.01, "volume": 392044.0}, {"date": "2025-10-09", "close": 4.91, "volume": 192295.0}, {"date": "2025-10-10", "close": 4.56, "volume": 169326.0}, {"date": "2025-10-13", "close": 4.83, "volume": 131210.0}, {"date": "2025-10-14", "close": 4.65, "volume": 208164.0}, {"date": "2025-10-15", "close": 5.31, "volume": 608815.0}, {"date": "2025-10-16", "close": 4.95, "volume": 453523.0}, {"date": "2025-10-17", "close": 5.08, "volume": 421311.0}, {"date": "2025-10-20", "close": 12.97, "volume": 115841100.0}, {"date": "2025-10-21", "close": 10.86, "volume": 61718930.0}, {"date": "2025-10-22", "close": 12.89, "volume": 27602290.0}, {"date": "2025-10-23", "close": 11.42, "volume": 9050173.0}, {"date": "2025-10-24", "close": 9.23, "volume": 7804963.0}, {"date": "2025-10-27", "close": 12.05, "volume": 21303510.0}, {"date": "2025-10-28", "close": 11.43, "volume": 6121389.0}, {"date": "2025-10-29", "close": 11.6, "volume": 9443491.0}, {"date": "2025-10-30", "close": 11.06, "volume": 8078416.0}, {"date": "2025-10-31", "close": 9.09, "volume": 6022111.0}, {"date": "2025-11-03", "close": 9.7, "volume": 3482705.0}, {"date": "2025-11-04", "close": 8.76, "volume": 2265678.0}, {"date": "2025-11-05", "close": 8.98, "volume": 1692580.0}, {"date": "2025-11-06", "close": 8.385, "volume": 1608867.0}, {"date": "2025-11-07", "close": 8.63, "volume": 1269972.0}, {"date": "2025-11-10", "close": 8.32, "volume": 1263034.0}, {"date": "2025-11-11", "close": 7.99, "volume": 1115160.0}, {"date": "2025-11-12", "close": 8.36, "volume": 1177692.0}, {"date": "2025-11-13", "close": 7.51, "volume": 1511105.0}, {"date": "2025-11-14", "close": 7.53, "volume": 1463768.0}, {"date": "2025-11-17", "close": 7.4, "volume": 646948.0}, {"date": "2025-11-18", "close": 7.34, "volume": 766545.0}, {"date": "2025-11-19", "close": 7.07, "volume": 731438.0}, {"date": "2025-11-20", "close": 6.87, "volume": 887794.0}, {"date": "2025-11-21", "close": 6.11, "volume": 1758958.0}, {"date": "2025-11-24", "close": 6.07, "volume": 1199108.0}, {"date": "2025-11-25", "close": 6.0, "volume": 1154899.0}, {"date": "2025-11-26", "close": 6.29, "volume": 895534.0}, {"date": "2025-11-28", "close": 6.36, "volume": 497640.0}, {"date": "2025-12-01", "close": 6.07, "volume": 568591.0}, {"date": "2025-12-02", "close": 6.12, "volume": 592014.0}, {"date": "2025-12-03", "close": 6.68, "volume": 651203.0}, {"date": "2025-12-04", "close": 7.15, "volume": 1098084.0}, {"date": "2025-12-05", "close": 6.75, "volume": 828360.0}, {"date": "2025-12-08", "close": 6.86, "volume": 555276.0}, {"date": "2025-12-09", "close": 7.14, "volume": 618940.0}, {"date": "2025-12-10", "close": 6.56, "volume": 827427.0}, {"date": "2025-12-11", "close": 6.38, "volume": 626349.0}, {"date": "2025-12-12", "close": 5.74, "volume": 1093116.0}, {"date": "2025-12-15", "close": 5.35, "volume": 1214280.0}, {"date": "2025-12-16", "close": 5.43, "volume": 975105.0}, {"date": "2025-12-17", "close": 5.28, "volume": 1094474.0}, {"date": "2025-12-18", "close": 5.62, "volume": 889122.0}, {"date": "2025-12-19", "close": 5.94, "volume": 1166763.0}, {"date": "2025-12-22", "close": 6.0, "volume": 829416.0}, {"date": "2025-12-23", "close": 6.06, "volume": 465668.0}, {"date": "2025-12-24", "close": 6.06, "volume": 346942.0}, {"date": "2025-12-26", "close": 7.65, "volume": 19529560.0}, {"date": "2025-12-29", "close": 6.9, "volume": 3688834.0}, {"date": "2025-12-30", "close": 6.435, "volume": 1769596.0}, {"date": "2025-12-31", "close": 6.21, "volume": 1762768.0}, {"date": "2026-01-02", "close": 6.73, "volume": 1279255.0}, {"date": "2026-01-05", "close": 7.43, "volume": 1677542.0}, {"date": "2026-01-06", "close": 7.76, "volume": 1849102.0}, {"date": "2026-01-07", "close": 7.72, "volume": 890436.0}, {"date": "2026-01-08", "close": 7.69, "volume": 806376.0}, {"date": "2026-01-09", "close": 7.85, "volume": 1064132.0}, {"date": "2026-01-12", "close": 7.88, "volume": 1045513.0}, {"date": "2026-01-13", "close": 7.68, "volume": 1114713.0}, {"date": "2026-01-14", "close": 7.41, "volume": 7213991.0}, {"date": "2026-01-15", "close": 7.71, "volume": 2350339.0}, {"date": "2026-01-16", "close": 8.05, "volume": 1459042.0}, {"date": "2026-01-20", "close": 8.735, "volume": 2716575.0}, {"date": "2026-01-21", "close": 8.03, "volume": 2880143.0}, {"date": "2026-01-22", "close": 7.78, "volume": 933022.0}, {"date": "2026-01-23", "close": 8.34, "volume": 1449419.0}, {"date": "2026-01-26", "close": 7.37, "volume": 1337422.0}, {"date": "2026-01-27", "close": 7.53, "volume": 684107.0}, {"date": "2026-01-28", "close": 7.85, "volume": 1011392.0}, {"date": "2026-01-29", "close": 7.54, "volume": 1930741.0}, {"date": "2026-01-30", "close": 7.215, "volume": 1976559.0}, {"date": "2026-02-02", "close": 7.23, "volume": 1017465.0}, {"date": "2026-02-03", "close": 7.6, "volume": 1313871.0}, {"date": "2026-02-04", "close": 6.515, "volume": 2345693.0}, {"date": "2026-02-05", "close": 6.1, "volume": 1233285.0}, {"date": "2026-02-06", "close": 6.59, "volume": 1060138.0}, {"date": "2026-02-09", "close": 6.37, "volume": 771776.0}, {"date": "2026-02-10", "close": 6.19, "volume": 437696.0}, {"date": "2026-02-11", "close": 6.17, "volume": 463544.0}, {"date": "2026-02-12", "close": 5.9, "volume": 581675.0}, {"date": "2026-02-13", "close": 6.14, "volume": 464976.0}, {"date": "2026-02-17", "close": 6.57, "volume": 613249.0}, {"date": "2026-02-18", "close": 6.97, "volume": 1071702.0}, {"date": "2026-02-19", "close": 6.8, "volume": 456927.0}, {"date": "2026-02-20", "close": 6.59, "volume": 433047.0}, {"date": "2026-02-23", "close": 6.45, "volume": 312791.0}, {"date": "2026-02-24", "close": 6.77, "volume": 488920.0}, {"date": "2026-02-25", "close": 7.77, "volume": 1142527.0}, {"date": "2026-02-26", "close": 8.17, "volume": 1392885.0}, {"date": "2026-02-27", "close": 8.16, "volume": 791525.0}, {"date": "2026-03-02", "close": 8.69, "volume": 1488936.0}, {"date": "2026-03-03", "close": 8.04, "volume": 686156.0}, {"date": "2026-03-04", "close": 8.29, "volume": 427892.0}, {"date": "2026-03-05", "close": 8.16, "volume": 427575.0}, {"date": "2026-03-06", "close": 7.94, "volume": 490339.0}, {"date": "2026-03-09", "close": 8.69, "volume": 513416.0}, {"date": "2026-03-10", "close": 8.6, "volume": 560154.0}, {"date": "2026-03-11", "close": 8.6, "volume": 429824.0}, {"date": "2026-03-12", "close": 8.19, "volume": 852442.0}, {"date": "2026-03-13", "close": 8.51, "volume": 1175901.0}, {"date": "2026-03-16", "close": 9.77, "volume": 2233663.0}, {"date": "2026-03-17", "close": 8.485, "volume": 1986881.0}, {"date": "2026-03-18", "close": 5.925, "volume": 3978396.0}, {"date": "2026-03-19", "close": 6.23, "volume": 2091927.0}, {"date": "2026-03-20", "close": 5.83, "volume": 1265973.0}, {"date": "2026-03-23", "close": 5.97, "volume": 924907.0}, {"date": "2026-03-24", "close": 5.96, "volume": 540824.0}, {"date": "2026-03-25", "close": 6.3, "volume": 766448.0}, {"date": "2026-03-26", "close": 5.88, "volume": 859592.0}, {"date": "2026-03-27", "close": 5.27, "volume": 1359911.0}, {"date": "2026-03-30", "close": 4.79, "volume": 886271.0}, {"date": "2026-03-31", "close": 5.14, "volume": 539643.0}, {"date": "2026-04-01", "close": 5.27, "volume": 517545.0}, {"date": "2026-04-02", "close": 5.44, "volume": 438807.0}, {"date": "2026-04-06", "close": 5.43, "volume": 562303.0}, {"date": "2026-04-07", "close": 5.16, "volume": 461767.0}, {"date": "2026-04-08", "close": 5.44, "volume": 711022.0}, {"date": "2026-04-09", "close": 5.58, "volume": 582320.0}, {"date": "2026-04-10", "close": 5.6, "volume": 410140.0}, {"date": "2026-04-13", "close": 6.18, "volume": 790387.0}, {"date": "2026-04-14", "close": 6.25, "volume": 666381.0}, {"date": "2026-04-15", "close": 6.35, "volume": 533784.0}, {"date": "2026-04-16", "close": 6.41, "volume": 545188.0}, {"date": "2026-04-17", "close": 6.48, "volume": 608169.0}, {"date": "2026-04-20", "close": 6.46, "volume": 619373.0}, {"date": "2026-04-21", "close": 6.53, "volume": 731023.0}, {"date": "2026-04-22", "close": 7.55, "volume": 2269058.0}, {"date": "2026-04-23", "close": 6.705, "volume": 920415.0}, {"date": "2026-04-24", "close": 7.83, "volume": 1517540.0}, {"date": "2026-04-27", "close": 7.18, "volume": 954992.0}, {"date": "2026-04-28", "close": 7.11, "volume": 953415.0}, {"date": "2026-04-29", "close": 7.09, "volume": 497959.0}, {"date": "2026-04-30", "close": 7.45, "volume": 842225.0}, {"date": "2026-05-01", "close": 8.18, "volume": 1694290.0}, {"date": "2026-05-04", "close": 7.81, "volume": 1459272.0}, {"date": "2026-05-05", "close": 8.0, "volume": 844642.0}, {"date": "2026-05-06", "close": 8.8, "volume": 1110693.0}, {"date": "2026-05-07", "close": 8.14, "volume": 1523228.0}, {"date": "2026-05-08", "close": 8.45, "volume": 1450464.0}, {"date": "2026-05-11", "close": 11.72, "volume": 13878310.0}, {"date": "2026-05-12", "close": 11.54, "volume": 4962069.0}, {"date": "2026-05-13", "close": 12.255, "volume": 4425956.0}, {"date": "2026-05-14", "close": 10.86, "volume": 4308221.0}, {"date": "2026-05-15", "close": 9.635, "volume": 2012119.0}, {"date": "2026-05-18", "close": 8.96, "volume": 1480463.0}, {"date": "2026-05-19", "close": 8.66, "volume": 1422161.0}, {"date": "2026-05-20", "close": 9.12, "volume": 1277621.0}, {"date": "2026-05-21", "close": 9.27, "volume": 1326140.0}, {"date": "2026-05-22", "close": 9.66, "volume": 5791477.0}, {"date": "2026-05-26", "close": 10.55, "volume": 3475203.0}, {"date": "2026-05-27", "close": 10.33, "volume": 2846770.0}, {"date": "2026-05-28", "close": 10.64, "volume": 1684397.0}, {"date": "2026-05-29", "close": 9.925, "volume": 1855199.0}, {"date": "2026-06-01", "close": 10.905, "volume": 2086633.0}, {"date": "2026-06-02", "close": 10.45, "volume": 1726915.0}, {"date": "2026-06-03", "close": 9.76, "volume": 1500421.0}, {"date": "2026-06-04", "close": 9.55, "volume": 1302781.0}, {"date": "2026-06-05", "close": 8.01, "volume": 1562214.0}, {"date": "2026-06-08", "close": 8.015, "volume": 1254159.0}, {"date": "2026-06-09", "close": 7.63, "volume": 1484155.0}, {"date": "2026-06-10", "close": 7.29, "volume": 988146.0}, {"date": "2026-06-11", "close": 7.93, "volume": 1146010.0}, {"date": "2026-06-12", "close": 7.89, "volume": 889950.0}, {"date": "2026-06-15", "close": 8.07, "volume": 1145910.0}, {"date": "2026-06-16", "close": 7.55, "volume": 879337.0}, {"date": "2026-06-17", "close": 7.32, "volume": 1060214.0}, {"date": "2026-06-18", "close": 7.58, "volume": 833283.0}, {"date": "2026-06-22", "close": 7.36, "volume": 925890.0}, {"date": "2026-06-23", "close": 6.87, "volume": 902494.0}, {"date": "2026-06-24", "close": 6.63, "volume": 1284986.0}, {"date": "2026-06-25", "close": 6.89, "volume": 1431481.0}, {"date": "2026-06-26", "close": 6.84, "volume": 5032468.0}, {"date": "2026-06-29", "close": 6.85, "volume": 1044252.0}, {"date": "2026-06-30", "close": 7.73, "volume": 1606481.0}, {"date": "2026-07-01", "close": 7.27, "volume": 1054403.0}, {"date": "2026-07-02", "close": 6.82, "volume": 1933054.0}, {"date": "2026-07-06", "close": 6.84, "volume": 796334.0}, {"date": "2026-07-07", "close": 6.44, "volume": 1543067.0}, {"date": "2026-07-08", "close": 6.55, "volume": 817224.0}, {"date": "2026-07-09", "close": 6.77, "volume": 679678.0}, {"date": "2026-07-10", "close": 6.58, "volume": 561352.0}, {"date": "2026-07-13", "close": 6.06, "volume": 518289.0}, {"date": "2026-07-14", "close": 6.2, "volume": 478482.0}, {"date": "2026-07-15", "close": 6.14, "volume": 840362.0}, {"date": "2026-07-16", "close": 5.385, "volume": 1191489.0}, {"date": "2026-07-17", "close": 5.445, "volume": 695225.0}, {"date": "2026-07-20", "close": 5.57, "volume": 437352.0}, {"date": "2026-07-21", "close": 6.25, "volume": 894943.0}, {"date": "2026-07-22", "close": 6.205, "volume": 482334.0}, {"date": "2026-07-23", "close": 6.06, "volume": 414634.0}, {"date": "2026-07-24", "close": 5.63, "volume": 486563.0}, {"date": "2026-07-27", "close": 5.79, "volume": 452647.0}, {"date": "2026-07-28", "close": 5.5, "volume": 835626.0}, {"date": "2026-07-29", "close": 5.25, "volume": 609733.0}, {"date": "2026-07-30", "close": 5.84, "volume": 1077588.0}, {"date": "2026-07-31", "close": 5.61, "volume": 1093243.0}, {"date": "2026-08-03", "close": 6.07, "volume": 531075.0}, {"date": "2026-08-04", "close": 6.83, "volume": 1122958.0}, {"date": "2026-08-05", "close": 6.53, "volume": 568571.0}, {"date": "2026-08-06", "close": 6.63, "volume": 640736.0}, {"date": "2026-08-07", "close": 6.72, "volume": 462748.0}, {"date": "2026-08-10", "close": 6.64, "volume": 406112.0}, {"date": "2026-08-11", "close": 6.59, "volume": 397675.0}, {"date": "2026-08-12", "close": 6.64, "volume": 424069.0}, {"date": "2026-08-13", "close": 6.76, "volume": 593478.0}, {"date": "2026-08-14", "close": 7.03, "volume": 583158.0}, {"date": "2026-08-17", "close": 6.78, "volume": 467732.0}, {"date": "2026-08-18", "close": 6.32, "volume": 478307.0}, {"date": "2026-08-19", "close": 5.97, "volume": 543190.0}, {"date": "2026-08-20", "close": 5.95, "volume": 525881.0}, {"date": "2026-08-21", "close": 5.99, "volume": 458519.0}, {"date": "2026-08-24", "close": 5.72, "volume": 369276.0}, {"date": "2026-08-25", "close": 5.96, "volume": 335654.0}, {"date": "2026-08-26", "close": 5.83, "volume": 244494.0}, {"date": "2026-08-27", "close": 5.94, "volume": 285225.0}, {"date": "2026-08-28", "close": 5.7, "volume": 398175.0}, {"date": "2026-08-31", "close": 5.54, "volume": 394173.0}, {"date": "2026-09-01", "close": 5.34, "volume": 313286.0}, {"date": "2026-09-02", "close": 5.34, "volume": 323623.0}, {"date": "2026-09-03", "close": 5.33, "volume": 349204.0}, {"date": "2026-09-04", "close": 5.35, "volume": 657371.0}, {"date": "2026-09-08", "close": 5.63, "volume": 565009.0}, {"date": "2026-09-09", "close": 5.6, "volume": 464833.0}, {"date": "2026-09-10", "close": 5.31, "volume": 407577.0}, {"date": "2026-09-11", "close": 5.11, "volume": 726705.0}, {"date": "2026-09-14", "close": 4.98, "volume": 806762.0}, {"date": "2026-09-15", "close": 4.9, "volume": 566911.0}, {"date": "2026-09-16", "close": 4.805, "volume": 797007.0}, {"date": "2026-09-17", "close": 5.22, "volume": 505935.0}, {"date": "2026-09-18", "close": 5.32, "volume": 1234753.0}, {"date": "2026-09-21", "close": 5.57, "volume": 543242.0}, {"date": "2026-09-22", "close": 5.86, "volume": 447622.0}, {"date": "2026-09-23", "close": 5.625, "volume": 325082.0}, {"date": "2026-09-24", "close": 5.51, "volume": 332395.0}, {"date": "2026-09-25", "close": 5.61, "volume": 310068.0}, {"date": "2026-09-28", "close": 5.43, "volume": 287535.0}, {"date": "2026-09-29", "close": 5.46, "volume": 327807.0}, {"date": "2026-09-30", "close": 5.445, "volume": 251380.0}, {"date": "2026-10-01", "close": 5.46, "volume": 389251.0}, {"date": "2026-10-02", "close": 5.61, "volume": 403974.0}, {"date": "2026-10-05", "close": 5.64, "volume": 378441.0}, {"date": "2026-10-06", "close": 5.58, "volume": 287291.0}, {"date": "2026-10-07", "close": 5.385, "volume": 268626.0}, {"date": "2026-10-08", "close": 4.925, "volume": 772233.0}, {"date": "2026-10-09", "close": 4.81, "volume": 681228.0}, {"date": "2026-10-12", "close": 4.5, "volume": 893457.0}, {"date": "2026-10-13", "close": 4.49, "volume": 457409.0}, {"date": "2026-10-14", "close": 4.23, "volume": 977926.0}, {"date": "2026-10-15", "close": 4.3, "volume": 437282.0}, {"date": "2026-10-16", "close": 4.02, "volume": 388184.0}, {"date": "2026-10-19", "close": 4.06, "volume": 488704.0}, {"date": "2026-10-20", "close": 4.03, "volume": 304994.0}, {"date": "2026-10-21", "close": 4.11, "volume": 236137.0}, {"date": "2026-10-22", "close": 3.86, "volume": 341196.0}, {"date": "2026-10-23", "close": 3.86, "volume": 430825.0}, {"date": "2026-10-26", "close": 3.95, "volume": 299111.0}, {"date": "2026-10-27", "close": 4.4, "volume": 378890.0}, {"date": "2026-10-28", "close": 4.5, "volume": 414570.0}, {"date": "2026-10-29", "close": 4.31, "volume": 378423.0}, {"date": "2026-10-30", "close": 3.96, "volume": 448695.0}], "refreshing": true}