{"ticker": "GTK", "overview": {"name": "Gentrack Group Limited", "country": "Australia", "industry": "Software & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GTK", "has_prices": true, "as_of": "2026-09-23", "last": 3.18, "prev_close": 3.32, "change": -0.13999999999999968, "change_pct": -0.04216867469879509, "session_volume": 226566.0, "vwap_5": 3.2341848979243957, "vwap_20": 3.3988612418885014, "vwap_60": 3.270057116917272, "vwap_250": 4.522546792851255, "high_52w": 9.64, "low_52w": 2.9, "avg_volume_20": 665613.7, "sessions": 400, "market_cap": {"value": 377862156.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03144471", "src": "ASX", "ticker": "GTK", "cik": "", "company": "Gentrack Group Limited", "company_raw": "Gentrack Group Limited", "who": "Yarra Capital Management Limited", "who_key": "YARRA CAPITAL MANAGEMENT LIMITED", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New whale in GTK \u2014 YARRA CAPITAL MANAGEMENT LIMITED declares 5.11%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144471", "trade_date": "2026-10-02", "timestamp": "2026-10-02", "mins": 45590}, {"id": "ASX-03143871", "src": "ASX", "ticker": "GTK", "cik": "", "company": "Gentrack Group Limited", "company_raw": "Gentrack Group Limited", "who": "Gillian Watson", "who_key": "Gillian Watson", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Gillian Watson changes a holding in GTK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143871", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55670}, {"id": "ASX-03143330", "src": "ASX", "ticker": "GTK", "cik": "", "company": "Gentrack Group Limited", "company_raw": "Gentrack Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their GTK stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143330", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57110}, {"id": "ASX-03137856", "src": "ASX", "ticker": "GTK", "cik": "", "company": "Gentrack Group Limited", "company_raw": "Gentrack Group Limited", "who": "Gillian Watson", "who_key": "Gillian Watson", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Gillian Watson files a director's interest notice on GTK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137856", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77270}, {"id": "ASX-03137103", "src": "ASX", "ticker": "GTK", "cik": "", "company": "Gentrack Group Limited", "company_raw": "Gentrack Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on GTK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137103", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80150}, {"id": "ASX-03120574", "src": "ASX", "ticker": "GTK", "cik": "", "company": "Gentrack Group Limited", "company_raw": "Gentrack Group Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on GTK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120574", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "ASXSH-03109735", "src": "ASX", "ticker": "GTK", "cik": "", "company": "Gentrack Group Limited", "company_raw": "Gentrack Group Limited", "who": "Yarra Capital Management Limited", "who_key": "YARRA CAPITAL MANAGEMENT LIMITED", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Exit: YARRA CAPITAL MANAGEMENT LIMITED drops below 5% of GTK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03109735", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170870}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "YARRA CAPITAL MANAGEMENT LIMITED", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.11, "notice_date": "2026-10-05", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144471-3A703332", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Addresses", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.04, "notice_date": "2026-09-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133044-3A701285", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.202, "notice_date": "2026-09-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139271-3A702472", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133797-3A701448", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-14", "source_url": "https://www.marketindex.com.au/asx/gtk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": 874.0, "indirect_shares": null, "indirect_account": null, "pct": 8.0, "notice_date": "2026-07-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110842-3A697124", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-09", "source_url": "https://www.marketindex.com.au/asx/gtk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109735-3A696937", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-08", "source_url": "https://www.marketindex.com.au/asx/gtk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-07", "source_url": "https://www.marketindex.com.au/asx/gtk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-17", "source_url": "https://www.marketindex.com.au/asx/gtk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-30", "source_url": "https://www.marketindex.com.au/asx/gtk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-17", "source_url": "https://www.marketindex.com.au/asx/gtk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-17", "source_url": "https://www.marketindex.com.au/asx/gtk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-10", "source_url": "https://www.marketindex.com.au/asx/gtk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/gtk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-24", "source_url": "https://www.marketindex.com.au/asx/gtk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-11", "source_url": "https://www.marketindex.com.au/asx/gtk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-09", "source_url": "https://www.marketindex.com.au/asx/gtk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-08", "source_url": "https://www.marketindex.com.au/asx/gtk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-07", "source_url": "https://www.marketindex.com.au/asx/gtk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-02", "source_url": "https://www.marketindex.com.au/asx/gtk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-20", "source_url": "https://www.marketindex.com.au/asx/gtk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-19", "source_url": "https://www.marketindex.com.au/asx/gtk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-18", "source_url": "https://www.marketindex.com.au/asx/gtk", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-23", "form": "Periodic Reports", "title": "FY26 Results Announcement Date", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152258-3A704803"}, {"date": "2026-10-19", "form": "Progress Report", "title": "Gentrack contracts with Momentum Energy for g2", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150213-3A704442"}, {"date": "2026-10-14", "form": "Security Holder Details", "title": "NZX - Ongoing Disclosure Notice Andy Green", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148215-3A704070"}, {"date": "2026-10-14", "form": "Issued Capital", "title": "NZX - Capital Change Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148208-3A704068"}, {"date": "2026-10-05", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144471-3A703332"}], "performance": {"ticker": "GTK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2014-06-25", "close": 2.26228, "volume": 4561497.0}, {"date": "2014-06-26", "close": 2.31146, "volume": 1984582.0}, {"date": "2014-06-27", "close": 2.33605, "volume": 353011.0}, {"date": "2014-06-30", "close": 2.331132, "volume": 132031.0}, {"date": "2014-07-01", "close": 2.380312, "volume": 301350.0}, {"date": "2014-07-02", "close": 2.40982, "volume": 226195.0}, {"date": "2014-07-03", "close": 2.419656, "volume": 617716.0}, {"date": "2014-07-04", "close": 2.478672, "volume": 423514.0}, {"date": "2014-07-07", "close": 2.468836, "volume": 34348.0}, {"date": "2014-07-08", "close": 2.439328, "volume": 92299.0}, {"date": "2014-07-11", "close": 2.36064, "volume": 27726.0}, {"date": "2014-07-14", "close": 2.40982, "volume": 763.0}, {"date": "2014-07-15", "close": 2.340968, "volume": 110322.0}, {"date": "2014-07-16", "close": 2.340968, "volume": 16498.0}, {"date": "2014-07-17", "close": 2.340968, "volume": 2155.0}, {"date": "2014-07-18", "close": 2.31146, "volume": 10431.0}, {"date": "2014-07-22", "close": 2.281952, "volume": 76369.0}, {"date": "2014-07-23", "close": 2.291788, "volume": 6985.0}, {"date": "2014-07-24", "close": 2.26228, "volume": 48157.0}, {"date": "2014-07-28", "close": 2.31146, "volume": 59960.0}, {"date": "2014-07-29", "close": 2.31146, "volume": 1017.0}, {"date": "2014-07-30", "close": 2.31146, "volume": 22179.0}, {"date": "2014-07-31", "close": 2.31146, "volume": 33550.0}, {"date": "2014-08-01", "close": 2.01638, "volume": 391767.0}, {"date": "2014-08-04", "close": 1.986872, "volume": 16079.0}, {"date": "2014-08-05", "close": 1.91802, "volume": 43717.0}, {"date": "2014-08-06", "close": 1.81966, "volume": 841.0}, {"date": "2014-08-07", "close": 1.9672, "volume": 20654.0}, {"date": "2014-08-08", "close": 1.996708, "volume": 1278261.0}, {"date": "2014-08-11", "close": 1.9672, "volume": 1017.0}, {"date": "2014-08-12", "close": 1.922938, "volume": 1017.0}, {"date": "2014-08-13", "close": 1.922938, "volume": 51342.0}, {"date": "2014-08-14", "close": 1.91802, "volume": 20333.0}, {"date": "2014-08-18", "close": 1.927856, "volume": 1189508.0}, {"date": "2014-08-19", "close": 1.903266, "volume": 16846.0}, {"date": "2014-08-21", "close": 1.947528, "volume": 16577.0}, {"date": "2014-08-22", "close": 1.947528, "volume": 48542.0}, {"date": "2014-08-25", "close": 1.937692, "volume": 37334.0}, {"date": "2014-08-26", "close": 1.9672, "volume": 286065.0}, {"date": "2014-08-29", "close": 1.9672, "volume": 65969.0}, {"date": "2014-09-01", "close": 2.036052, "volume": 20163.0}, {"date": "2014-09-02", "close": 2.06556, "volume": 76280.0}, {"date": "2014-09-04", "close": 2.036052, "volume": 9682.0}, {"date": "2014-09-16", "close": 1.937692, "volume": 11185.0}, {"date": "2014-09-17", "close": 1.937692, "volume": 22687.0}, {"date": "2014-09-18", "close": 1.932774, "volume": 1224.0}, {"date": "2014-09-19", "close": 1.937692, "volume": 28259.0}, {"date": "2014-09-22", "close": 1.957364, "volume": 109009.0}, {"date": "2014-09-23", "close": 1.9672, "volume": 21367.0}, {"date": "2014-09-24", "close": 1.947528, "volume": 26107.0}, {"date": "2014-09-25", "close": 1.927856, "volume": 41.0}, {"date": "2014-09-26", "close": 2.01638, "volume": 25.0}, {"date": "2014-09-29", "close": 1.89343, "volume": 16887.0}, {"date": "2014-10-01", "close": 1.89343, "volume": 25.0}, {"date": "2014-10-02", "close": 1.89343, "volume": 124.0}, {"date": "2014-10-03", "close": 1.81966, "volume": 45209.0}, {"date": "2014-10-06", "close": 1.81966, "volume": 20377.0}, {"date": "2014-10-07", "close": 1.859004, "volume": 23941.0}, {"date": "2014-10-08", "close": 1.863922, "volume": 45362.0}, {"date": "2014-10-09", "close": 1.81966, "volume": 26.0}, {"date": "2014-10-10", "close": 1.86884, "volume": 15398.0}, {"date": "2014-10-13", "close": 1.957364, "volume": 26.0}, {"date": "2014-10-14", "close": 1.927856, "volume": 25.0}, {"date": "2014-10-15", "close": 1.947528, "volume": 25.0}, {"date": "2014-10-16", "close": 1.888512, "volume": 25.0}, {"date": "2014-10-17", "close": 1.888512, "volume": 27.0}, {"date": "2014-10-20", "close": 1.888512, "volume": 478.0}, {"date": "2014-10-21", "close": 1.908184, "volume": 203377.0}, {"date": "2014-10-23", "close": 1.839332, "volume": 2558.0}, {"date": "2014-10-24", "close": 1.908184, "volume": 10209.0}, {"date": "2014-10-27", "close": 1.878676, "volume": 25.0}, {"date": "2014-10-28", "close": 1.86884, "volume": 26.0}, {"date": "2014-10-29", "close": 1.86884, "volume": 26.0}, {"date": "2014-10-30", "close": 1.878676, "volume": 26.0}, {"date": "2014-10-31", "close": 1.878676, "volume": 26.0}, {"date": "2014-11-03", "close": 1.878676, "volume": 26.0}, {"date": "2014-11-04", "close": 1.86884, "volume": 535.0}, {"date": "2014-11-05", "close": 1.849168, "volume": 26.0}, {"date": "2014-11-06", "close": 1.878676, "volume": 26.0}, {"date": "2014-11-07", "close": 1.908184, "volume": 26.0}, {"date": "2014-11-10", "close": 1.908184, "volume": 25.0}, {"date": "2014-11-11", "close": 1.908184, "volume": 4458.0}, {"date": "2014-11-13", "close": 1.996708, "volume": 25.0}, {"date": "2014-11-14", "close": 1.9672, "volume": 24.0}, {"date": "2014-11-17", "close": 1.9672, "volume": 25.0}, {"date": "2014-11-18", "close": 1.9672, "volume": 25.0}, {"date": "2014-11-19", "close": 1.947528, "volume": 27120.0}, {"date": "2014-11-20", "close": 1.947528, "volume": 25.0}, {"date": "2014-11-21", "close": 1.947528, "volume": 30526.0}, {"date": "2014-11-24", "close": 1.947528, "volume": 25.0}, {"date": "2014-11-25", "close": 1.947528, "volume": 25.0}, {"date": "2014-11-26", "close": 1.947528, "volume": 203360.0}, {"date": "2014-11-27", "close": 2.085232, "volume": 18983.0}, {"date": "2014-11-28", "close": 2.104904, "volume": 23.0}, {"date": "2014-12-01", "close": 2.085232, "volume": 57.0}, {"date": "2014-12-02", "close": 2.045888, "volume": 53317.0}, {"date": "2014-12-03", "close": 2.045888, "volume": 22228.0}, {"date": "2014-12-04", "close": 2.045888, "volume": 261154.0}, {"date": "2014-12-08", "close": 2.104904, "volume": 3330.0}, {"date": "2014-12-10", "close": 2.104904, "volume": 673.0}, {"date": "2014-12-15", "close": 2.036052, "volume": 14355.0}, {"date": "2014-12-17", "close": 2.036052, "volume": 4729.0}, {"date": "2014-12-18", "close": 2.036052, "volume": 30500.0}, {"date": "2014-12-19", "close": 2.036052, "volume": 127084.0}, {"date": "2014-12-22", "close": 2.026216, "volume": 40667.0}, {"date": "2014-12-23", "close": 1.9672, "volume": 374644.0}, {"date": "2014-12-24", "close": 1.996708, "volume": 25170.0}, {"date": "2015-01-05", "close": 1.996708, "volume": 77323.0}, {"date": "2015-01-06", "close": 1.996708, "volume": 918535.0}, {"date": "2015-01-16", "close": 2.01638, "volume": 26434.0}, {"date": "2015-01-19", "close": 1.9672, "volume": 10167.0}, {"date": "2015-02-10", "close": 1.977036, "volume": 203.0}, {"date": "2015-02-12", "close": 2.006544, "volume": 5083.0}, {"date": "2015-02-13", "close": 2.01638, "volume": 33622.0}, {"date": "2015-02-16", "close": 2.01638, "volume": 12200.0}, {"date": "2015-02-19", "close": 2.06556, "volume": 5083.0}, {"date": "2015-02-24", "close": 2.134412, "volume": 11822.0}, {"date": "2015-02-25", "close": 2.16392, "volume": 17832.0}, {"date": "2015-02-26", "close": 2.06556, "volume": 110785.0}, {"date": "2015-03-02", "close": 2.242608, "volume": 4179.0}, {"date": "2015-03-03", "close": 2.222936, "volume": 86417.0}, {"date": "2015-03-04", "close": 2.2131, "volume": 416.0}, {"date": "2015-03-05", "close": 2.16392, "volume": 966.0}, {"date": "2015-03-06", "close": 2.16392, "volume": 9150.0}, {"date": "2015-03-09", "close": 2.193428, "volume": 7930.0}, {"date": "2015-03-10", "close": 2.16392, "volume": 92.0}, {"date": "2015-03-11", "close": 2.16392, "volume": 9150.0}, {"date": "2015-03-12", "close": 2.16392, "volume": 20333.0}, {"date": "2015-03-13", "close": 2.16392, "volume": 5998.0}, {"date": "2015-03-17", "close": 2.16392, "volume": 7625.0}, {"date": "2015-03-18", "close": 2.16392, "volume": 32395.0}, {"date": "2015-03-20", "close": 2.16392, "volume": 12464.0}, {"date": "2015-03-24", "close": 2.11474, "volume": 3505.0}, {"date": "2015-03-25", "close": 2.16392, "volume": 53824.0}, {"date": "2015-03-26", "close": 2.154084, "volume": 3470.0}, {"date": "2015-03-27", "close": 2.183592, "volume": 12580.0}, {"date": "2015-03-31", "close": 2.281952, "volume": 2033.0}, {"date": "2015-04-02", "close": 2.31146, "volume": 1017.0}, {"date": "2015-04-08", "close": 2.321296, "volume": 240110.0}, {"date": "2015-04-09", "close": 2.321296, "volume": 5312.0}, {"date": "2015-04-10", "close": 2.331132, "volume": 29992.0}, {"date": "2015-04-13", "close": 2.301624, "volume": 58052.0}, {"date": "2015-04-14", "close": 2.281952, "volume": 12939.0}, {"date": "2015-04-21", "close": 2.26228, "volume": 2115.0}, {"date": "2015-04-23", "close": 2.26228, "volume": 9855.0}, {"date": "2015-04-27", "close": 2.31146, "volume": 798089.0}, {"date": "2015-04-28", "close": 2.340968, "volume": 366002.0}, {"date": "2015-04-29", "close": 2.340968, "volume": 8462.0}, {"date": "2015-04-30", "close": 2.291788, "volume": 1786049.0}, {"date": "2015-05-01", "close": 2.340968, "volume": 2092.0}, {"date": "2015-05-04", "close": 2.340968, "volume": 254.0}, {"date": "2015-05-05", "close": 2.340968, "volume": 4067.0}, {"date": "2015-05-06", "close": 2.26228, "volume": 158754.0}, {"date": "2015-05-07", "close": 2.252444, "volume": 103192.0}, {"date": "2015-05-08", "close": 2.242608, "volume": 158601.0}, {"date": "2015-05-11", "close": 2.222936, "volume": 33517.0}, {"date": "2015-05-12", "close": 2.16392, "volume": 47057.0}, {"date": "2015-05-13", "close": 2.183592, "volume": 6913.0}, {"date": "2015-05-14", "close": 2.183592, "volume": 28721.0}, {"date": "2015-05-15", "close": 2.203264, "volume": 58967.0}, {"date": "2015-05-21", "close": 2.183592, "volume": 6617.0}, {"date": "2015-05-22", "close": 2.242608, "volume": 1017.0}, {"date": "2015-05-25", "close": 2.183592, "volume": 4473.0}, {"date": "2015-05-26", "close": 2.272116, "volume": 10175.0}, {"date": "2015-05-27", "close": 2.193428, "volume": 189303.0}, {"date": "2015-05-28", "close": 2.104904, "volume": 927145.0}, {"date": "2015-06-01", "close": 2.075396, "volume": 824.0}, {"date": "2015-06-02", "close": 1.977036, "volume": 2033.0}, {"date": "2015-06-03", "close": 1.986872, "volume": 11288.0}, {"date": "2015-06-04", "close": 2.026216, "volume": 455568.0}, {"date": "2015-06-05", "close": 2.045888, "volume": 38.0}, {"date": "2015-06-09", "close": 2.085232, "volume": 15399.0}, {"date": "2015-06-10", "close": 2.045888, "volume": 4067.0}, {"date": "2015-06-11", "close": 1.977036, "volume": 676088.0}, {"date": "2015-06-15", "close": 1.996708, "volume": 4067.0}, {"date": "2015-06-16", "close": 1.977036, "volume": 227426.0}, {"date": "2015-06-17", "close": 1.947528, "volume": 32279.0}, {"date": "2015-06-18", "close": 1.947528, "volume": 26886.0}, {"date": "2015-06-19", "close": 2.006544, "volume": 1139.0}, {"date": "2015-06-22", "close": 1.9672, "volume": 49819.0}, {"date": "2015-06-23", "close": 1.9672, "volume": 2928.0}, {"date": "2015-06-25", "close": 1.947528, "volume": 155545.0}, {"date": "2015-06-29", "close": 1.927856, "volume": 29989.0}, {"date": "2015-06-30", "close": 1.947528, "volume": 13284.0}, {"date": "2015-07-01", "close": 1.908184, "volume": 1017.0}, {"date": "2015-07-02", "close": 1.898348, "volume": 11824.0}, {"date": "2015-07-06", "close": 1.937692, "volume": 3050.0}, {"date": "2015-07-08", "close": 1.937692, "volume": 1017.0}, {"date": "2015-07-09", "close": 1.878676, "volume": 614452.0}, {"date": "2015-07-14", "close": 1.849168, "volume": 10546.0}, {"date": "2015-07-16", "close": 1.91802, "volume": 1576.0}, {"date": "2015-07-22", "close": 1.9672, "volume": 1627.0}, {"date": "2015-07-28", "close": 1.937692, "volume": 915.0}, {"date": "2015-07-30", "close": 1.91802, "volume": 520537.0}, {"date": "2015-07-31", "close": 1.86884, "volume": 40123.0}, {"date": "2015-08-03", "close": 1.859004, "volume": 50244.0}, {"date": "2015-08-04", "close": 1.799988, "volume": 173495.0}, {"date": "2015-08-05", "close": 1.77048, "volume": 22349.0}, {"date": "2015-08-07", "close": 1.77048, "volume": 6120.0}, {"date": "2015-08-12", "close": 1.799988, "volume": 203128.0}, {"date": "2015-08-13", "close": 1.780316, "volume": 89461.0}, {"date": "2015-08-14", "close": 1.829496, "volume": 88775.0}, {"date": "2015-08-17", "close": 1.77048, "volume": 129429.0}, {"date": "2015-08-18", "close": 1.804906, "volume": 71579.0}, {"date": "2015-08-19", "close": 1.809824, "volume": 10167.0}, {"date": "2015-08-20", "close": 1.77048, "volume": 67397.0}, {"date": "2015-08-21", "close": 1.77048, "volume": 28721.0}, {"date": "2015-08-24", "close": 1.750808, "volume": 53046.0}, {"date": "2015-08-25", "close": 1.711464, "volume": 142627.0}, {"date": "2015-08-26", "close": 1.750808, "volume": 8743.0}, {"date": "2015-08-27", "close": 1.750808, "volume": 12161.0}, {"date": "2015-08-28", "close": 1.691792, "volume": 29018.0}, {"date": "2015-08-31", "close": 1.62294, "volume": 77017.0}, {"date": "2015-09-01", "close": 1.613104, "volume": 4491.0}, {"date": "2015-09-02", "close": 1.593432, "volume": 29249.0}, {"date": "2015-09-04", "close": 1.652448, "volume": 1272.0}, {"date": "2015-09-08", "close": 1.613104, "volume": 11092.0}, {"date": "2015-09-09", "close": 1.613104, "volume": 6100.0}, {"date": "2015-09-10", "close": 1.57376, "volume": 31425.0}, {"date": "2015-09-11", "close": 1.603268, "volume": 1297950.0}, {"date": "2015-09-17", "close": 1.593432, "volume": 7117.0}, {"date": "2015-09-21", "close": 1.613104, "volume": 2033.0}, {"date": "2015-09-22", "close": 1.662284, "volume": 16267.0}, {"date": "2015-09-23", "close": 1.662284, "volume": 18298.0}, {"date": "2015-09-25", "close": 1.667202, "volume": 15751.0}, {"date": "2015-09-28", "close": 1.701628, "volume": 3050.0}, {"date": "2015-10-01", "close": 1.691792, "volume": 1591.0}, {"date": "2015-10-05", "close": 1.740972, "volume": 12724.0}, {"date": "2015-10-08", "close": 1.750808, "volume": 3813.0}, {"date": "2015-10-09", "close": 1.780316, "volume": 15014.0}, {"date": "2015-10-12", "close": 1.7213, "volume": 2542.0}, {"date": "2015-10-15", "close": 1.809824, "volume": 3299.0}, {"date": "2015-10-16", "close": 1.86884, "volume": 15710.0}, {"date": "2015-10-19", "close": 1.878676, "volume": 886.0}, {"date": "2015-10-20", "close": 1.86884, "volume": 34048.0}, {"date": "2015-10-22", "close": 1.86884, "volume": 610.0}, {"date": "2015-10-23", "close": 1.839332, "volume": 4956.0}, {"date": "2015-10-26", "close": 1.829496, "volume": 5676.0}, {"date": "2015-10-27", "close": 1.77048, "volume": 15549.0}, {"date": "2015-11-02", "close": 1.849168, "volume": 10167.0}, {"date": "2015-11-04", "close": 1.81966, "volume": 45496.0}, {"date": "2015-11-05", "close": 1.849168, "volume": 28551.0}, {"date": "2015-11-06", "close": 1.829496, "volume": 12349.0}, {"date": "2015-11-09", "close": 1.829496, "volume": 59737.0}, {"date": "2015-11-11", "close": 1.839332, "volume": 1410.0}, {"date": "2015-11-12", "close": 1.839332, "volume": 13830.0}, {"date": "2015-11-13", "close": 1.839332, "volume": 2135.0}, {"date": "2015-11-16", "close": 1.809824, "volume": 174566.0}, {"date": "2015-11-18", "close": 1.834414, "volume": 12098.0}, {"date": "2015-11-19", "close": 1.839332, "volume": 1596.0}, {"date": "2015-11-20", "close": 1.829496, "volume": 953.0}, {"date": "2015-11-23", "close": 1.81966, "volume": 10332.0}, {"date": "2015-11-24", "close": 1.834414, "volume": 55.0}, {"date": "2015-11-25", "close": 1.86884, "volume": 16348.0}, {"date": "2015-11-26", "close": 1.947528, "volume": 76214.0}, {"date": "2015-11-27", "close": 1.996708, "volume": 52763.0}, {"date": "2015-11-30", "close": 2.006544, "volume": 14447.0}, {"date": "2015-12-01", "close": 2.045888, "volume": 8579.0}, {"date": "2015-12-02", "close": 2.134412, "volume": 67380.0}, {"date": "2015-12-03", "close": 2.2131, "volume": 127187.0}, {"date": "2015-12-04", "close": 2.154084, "volume": 171326.0}, {"date": "2015-12-07", "close": 2.183592, "volume": 64660.0}, {"date": "2015-12-08", "close": 2.16392, "volume": 15662.0}, {"date": "2015-12-09", "close": 2.222936, "volume": 65118.0}, {"date": "2015-12-10", "close": 2.222936, "volume": 254.0}, {"date": "2015-12-11", "close": 2.222936, "volume": 2135.0}, {"date": "2015-12-14", "close": 2.26228, "volume": 21655.0}, {"date": "2015-12-15", "close": 2.31146, "volume": 12448.0}, {"date": "2015-12-16", "close": 2.291788, "volume": 10292.0}, {"date": "2015-12-17", "close": 2.36064, "volume": 36777.0}, {"date": "2015-12-18", "close": 2.36064, "volume": 21711.0}, {"date": "2015-12-21", "close": 2.40982, "volume": 47338.0}, {"date": "2015-12-22", "close": 2.281952, "volume": 52995.0}, {"date": "2015-12-23", "close": 2.26228, "volume": 10164.0}, {"date": "2015-12-24", "close": 2.31146, "volume": 3975.0}, {"date": "2015-12-29", "close": 2.36064, "volume": 10067.0}, {"date": "2015-12-30", "close": 2.242608, "volume": 7159.0}, {"date": "2015-12-31", "close": 2.291788, "volume": 6100.0}, {"date": "2016-01-04", "close": 2.31146, "volume": 4280.0}, {"date": "2016-01-05", "close": 2.272116, "volume": 10172.0}, {"date": "2016-01-06", "close": 2.26228, "volume": 11566.0}, {"date": "2016-01-07", "close": 2.252444, "volume": 10482.0}, {"date": "2016-01-08", "close": 2.26228, "volume": 44197.0}, {"date": "2016-01-11", "close": 2.173756, "volume": 48137.0}, {"date": "2016-01-12", "close": 2.16392, "volume": 27462.0}, {"date": "2016-01-13", "close": 2.16392, "volume": 39480.0}, {"date": "2016-01-14", "close": 2.16392, "volume": 12708.0}, {"date": "2016-01-15", "close": 2.16392, "volume": 7239.0}, {"date": "2016-01-18", "close": 2.154084, "volume": 30382.0}, {"date": "2016-01-19", "close": 2.16392, "volume": 34594.0}, {"date": "2016-01-20", "close": 2.154084, "volume": 162190.0}, {"date": "2016-01-21", "close": 2.144248, "volume": 24043.0}, {"date": "2016-01-22", "close": 2.183592, "volume": 4492.0}, {"date": "2016-01-25", "close": 2.2131, "volume": 12640.0}, {"date": "2016-01-27", "close": 2.16392, "volume": 4590.0}, {"date": "2016-01-28", "close": 2.154084, "volume": 15479.0}, {"date": "2016-01-29", "close": 2.154084, "volume": 22168.0}, {"date": "2016-02-01", "close": 2.154084, "volume": 8245.0}, {"date": "2016-02-02", "close": 2.16392, "volume": 3473.0}, {"date": "2016-02-03", "close": 2.104904, "volume": 55539.0}, {"date": "2016-02-05", "close": 2.154084, "volume": 4067.0}, {"date": "2016-02-08", "close": 2.16392, "volume": 9201.0}, {"date": "2016-02-09", "close": 2.11474, "volume": 17080.0}, {"date": "2016-02-10", "close": 2.085232, "volume": 73877.0}, {"date": "2016-02-11", "close": 2.06556, "volume": 42612.0}, {"date": "2016-02-12", "close": 2.026216, "volume": 27132.0}, {"date": "2016-02-15", "close": 2.173756, "volume": 9332.0}, {"date": "2016-02-16", "close": 2.11474, "volume": 13665.0}, {"date": "2016-02-17", "close": 2.006544, "volume": 91438.0}, {"date": "2016-02-18", "close": 2.036052, "volume": 20333.0}, {"date": "2016-02-19", "close": 2.036052, "volume": 15510.0}, {"date": "2016-02-22", "close": 1.996708, "volume": 19460.0}, {"date": "2016-02-23", "close": 1.986872, "volume": 18751.0}, {"date": "2016-02-24", "close": 1.9672, "volume": 37434.0}, {"date": "2016-02-25", "close": 2.01638, "volume": 2948.0}, {"date": "2016-02-26", "close": 1.9672, "volume": 749680.0}, {"date": "2016-02-29", "close": 1.977036, "volume": 8139.0}, {"date": "2016-03-01", "close": 1.977036, "volume": 2542.0}, {"date": "2016-03-02", "close": 2.06556, "volume": 6172.0}, {"date": "2016-03-03", "close": 2.06556, "volume": 37758.0}, {"date": "2016-03-04", "close": 2.01638, "volume": 9924.0}, {"date": "2016-03-07", "close": 2.01638, "volume": 21350.0}, {"date": "2016-03-08", "close": 2.06556, "volume": 34175.0}, {"date": "2016-03-09", "close": 2.173756, "volume": 60101.0}, {"date": "2016-03-10", "close": 2.144248, "volume": 139105.0}, {"date": "2016-03-11", "close": 2.26228, "volume": 71656.0}, {"date": "2016-03-14", "close": 2.26228, "volume": 60462.0}, {"date": "2016-03-15", "close": 2.2131, "volume": 31891.0}, {"date": "2016-03-16", "close": 2.193428, "volume": 55562.0}, {"date": "2016-03-17", "close": 2.203264, "volume": 25583.0}, {"date": "2016-03-18", "close": 2.173756, "volume": 71022.0}, {"date": "2016-03-21", "close": 2.2131, "volume": 14994.0}, {"date": "2016-03-22", "close": 2.173756, "volume": 82237.0}, {"date": "2016-03-23", "close": 2.144248, "volume": 55567.0}, {"date": "2016-03-24", "close": 2.144248, "volume": 69503.0}, {"date": "2016-03-29", "close": 2.154084, "volume": 45655.0}, {"date": "2016-03-30", "close": 2.16392, "volume": 26942.0}, {"date": "2016-03-31", "close": 2.16392, "volume": 25931.0}, {"date": "2016-04-01", "close": 2.16392, "volume": 16867.0}, {"date": "2016-04-04", "close": 2.16392, "volume": 44352.0}, {"date": "2016-04-05", "close": 2.134412, "volume": 31913.0}, {"date": "2016-04-06", "close": 2.154084, "volume": 15511.0}, {"date": "2016-04-07", "close": 2.124576, "volume": 77745.0}, {"date": "2016-04-08", "close": 2.124576, "volume": 11993.0}, {"date": "2016-04-11", "close": 2.124576, "volume": 833442.0}, {"date": "2016-04-13", "close": 2.222936, "volume": 5431.0}, {"date": "2016-04-14", "close": 2.203264, "volume": 73946.0}, {"date": "2016-04-15", "close": 2.203264, "volume": 712.0}, {"date": "2016-04-18", "close": 2.26228, "volume": 143616.0}, {"date": "2016-04-19", "close": 2.222936, "volume": 20333.0}, {"date": "2016-04-20", "close": 2.301624, "volume": 56192.0}, {"date": "2016-04-21", "close": 2.31146, "volume": 12211.0}, {"date": "2016-04-22", "close": 2.31146, "volume": 51025.0}, {"date": "2016-04-26", "close": 2.350804, "volume": 23794.0}, {"date": "2016-04-27", "close": 2.36064, "volume": 4283.0}, {"date": "2016-04-28", "close": 2.40982, "volume": 1016968.0}, {"date": "2016-04-29", "close": 2.419656, "volume": 296818.0}, {"date": "2016-05-02", "close": 2.449164, "volume": 169849.0}, {"date": "2016-05-03", "close": 2.40982, "volume": 10487.0}, {"date": "2016-05-04", "close": 2.439328, "volume": 16267.0}, {"date": "2016-05-05", "close": 2.40982, "volume": 6542.0}, {"date": "2016-05-06", "close": 2.459, "volume": 14391.0}, {"date": "2016-05-09", "close": 2.449164, "volume": 26534.0}, {"date": "2016-05-10", "close": 2.36064, "volume": 61265.0}, {"date": "2016-05-11", "close": 2.31146, "volume": 49248.0}, {"date": "2016-05-12", "close": 2.301624, "volume": 43523.0}, {"date": "2016-05-13", "close": 2.321296, "volume": 16854.0}, {"date": "2016-05-16", "close": 2.321296, "volume": 712.0}, {"date": "2016-05-17", "close": 2.291788, "volume": 9457.0}, {"date": "2016-05-18", "close": 2.31146, "volume": 6754.0}, {"date": "2016-05-20", "close": 2.321296, "volume": 18138.0}, {"date": "2016-05-23", "close": 2.272116, "volume": 12200.0}, {"date": "2016-05-24", "close": 2.31146, "volume": 14233.0}, {"date": "2016-05-25", "close": 2.40982, "volume": 7971.0}, {"date": "2016-05-26", "close": 2.527852, "volume": 59080.0}, {"date": "2016-05-27", "close": 2.65572, "volume": 18378.0}, {"date": "2016-05-30", "close": 2.537688, "volume": 24446.0}, {"date": "2016-05-31", "close": 2.586868, "volume": 1536410.0}, {"date": "2016-06-01", "close": 2.645884, "volume": 41291.0}, {"date": "2016-06-02", "close": 2.626212, "volume": 134576.0}, {"date": "2016-06-03", "close": 2.616376, "volume": 7117.0}, {"date": "2016-06-06", "close": 2.645884, "volume": 10828.0}, {"date": "2016-06-07", "close": 2.7049, "volume": 18707.0}, {"date": "2016-06-08", "close": 2.75408, "volume": 13435.0}, {"date": "2016-06-09", "close": 2.744244, "volume": 1017.0}, {"date": "2016-06-10", "close": 2.793424, "volume": 32418.0}, {"date": "2016-06-14", "close": 2.65572, "volume": 506252.0}, {"date": "2016-06-15", "close": 2.665556, "volume": 572969.0}, {"date": "2016-06-16", "close": 2.675392, "volume": 509353.0}, {"date": "2016-06-22", "close": 2.7049, "volume": 25179.0}, {"date": "2016-06-23", "close": 2.7049, "volume": 36910.0}, {"date": "2016-06-24", "close": 2.65572, "volume": 89528.0}, {"date": "2016-06-27", "close": 2.55736, "volume": 44109.0}, {"date": "2016-06-28", "close": 2.527852, "volume": 3594.0}, {"date": "2016-06-29", "close": 2.577032, "volume": 17790.0}, {"date": "2016-06-30", "close": 2.577032, "volume": 131135.0}, {"date": "2016-07-01", "close": 2.537688, "volume": 144334.0}, {"date": "2016-07-04", "close": 2.527852, "volume": 81783.0}, {"date": "2016-07-05", "close": 2.577032, "volume": 123478.0}, {"date": "2016-07-06", "close": 2.822932, "volume": 80208.0}, {"date": "2016-07-07", "close": 2.872112, "volume": 106949.0}, {"date": "2016-07-08", "close": 2.862276, "volume": 63328.0}, {"date": "2016-07-11", "close": 2.80326, "volume": 36461.0}, {"date": "2016-07-12", "close": 2.813096, "volume": 9409.0}, {"date": "2016-07-13", "close": 2.813096, "volume": 10239.0}, {"date": "2016-07-14", "close": 2.783588, "volume": 8064.0}, {"date": "2016-07-15", "close": 2.75408, "volume": 14422.0}, {"date": "2016-07-18", "close": 2.724572, "volume": 28719.0}, {"date": "2016-07-19", "close": 2.695064, "volume": 12050.0}, {"date": "2016-07-20", "close": 2.744244, "volume": 123499.0}, {"date": "2016-07-21", "close": 2.695064, "volume": 16607.0}, {"date": "2016-07-22", "close": 2.75408, "volume": 9256.0}, {"date": "2016-07-25", "close": 2.773752, "volume": 10167.0}, {"date": "2016-07-26", "close": 2.763916, "volume": 20575.0}, {"date": "2016-07-27", "close": 2.75408, "volume": 40035.0}, {"date": "2016-07-28", "close": 2.763916, "volume": 36403.0}, {"date": "2016-08-01", "close": 2.813096, "volume": 23185.0}, {"date": "2016-08-02", "close": 2.783588, "volume": 154390.0}, {"date": "2016-08-03", "close": 2.80326, "volume": 41106.0}, {"date": "2016-08-04", "close": 2.744244, "volume": 4836.0}, {"date": "2016-08-05", "close": 2.75408, "volume": 23587.0}, {"date": "2016-08-08", "close": 2.881948, "volume": 766476.0}, {"date": "2016-08-09", "close": 2.881948, "volume": 50927.0}, {"date": "2016-08-10", "close": 2.90162, "volume": 26016.0}, {"date": "2016-08-11", "close": 2.921292, "volume": 19326.0}, {"date": "2016-08-12", "close": 2.99998, "volume": 35703.0}, {"date": "2016-08-15", "close": 3.04916, "volume": 89385.0}, {"date": "2016-08-16", "close": 3.14752, "volume": 45095.0}, {"date": "2016-08-17", "close": 3.09834, "volume": 56487.0}, {"date": "2016-08-18", "close": 3.118012, "volume": 8337.0}, {"date": "2016-08-19", "close": 3.206536, "volume": 71778.0}, {"date": "2016-08-22", "close": 3.275388, "volume": 86734.0}, {"date": "2016-08-23", "close": 3.304896, "volume": 32362.0}, {"date": "2016-08-24", "close": 3.206536, "volume": 26185.0}, {"date": "2016-08-25", "close": 3.108176, "volume": 63.0}, {"date": "2016-08-26", "close": 3.167192, "volume": 12115.0}, {"date": "2016-08-29", "close": 3.1967, "volume": 414.0}, {"date": "2016-08-30", "close": 3.127848, "volume": 2192.0}, {"date": "2016-08-31", "close": 3.058996, "volume": 19317.0}, {"date": "2016-09-01", "close": 3.09834, "volume": 2940.0}, {"date": "2016-09-02", "close": 3.118012, "volume": 490174.0}, {"date": "2016-09-05", "close": 3.127848, "volume": 2593.0}, {"date": "2016-09-06", "close": 3.167192, "volume": 8947.0}, {"date": "2016-09-07", "close": 3.177028, "volume": 30300.0}, {"date": "2016-09-08", "close": 3.1967, "volume": 3864.0}, {"date": "2016-09-09", "close": 3.14752, "volume": 43641.0}, {"date": "2016-09-12", "close": 3.04916, "volume": 13135.0}, {"date": "2016-09-13", "close": 2.990144, "volume": 14919.0}, {"date": "2016-09-14", "close": 2.970472, "volume": 14411.0}, {"date": "2016-09-15", "close": 3.04916, "volume": 17708.0}, {"date": "2016-09-16", "close": 3.039324, "volume": 5083.0}, {"date": "2016-09-20", "close": 2.9508, "volume": 30191.0}, {"date": "2016-09-21", "close": 2.9508, "volume": 3050.0}, {"date": "2016-09-22", "close": 3.039324, "volume": 1016.0}, {"date": "2016-09-26", "close": 2.9508, "volume": 11505.0}, {"date": "2016-09-28", "close": 2.980308, "volume": 10167.0}, {"date": "2016-09-29", "close": 3.029488, "volume": 17085.0}, {"date": "2016-09-30", "close": 3.029488, "volume": 6148.0}, {"date": "2016-10-03", "close": 3.04916, "volume": 1334.0}, {"date": "2016-10-04", "close": 3.088504, "volume": 7610.0}, {"date": "2016-10-05", "close": 3.039324, "volume": 2502.0}, {"date": "2016-10-06", "close": 3.09834, "volume": 9449.0}, {"date": "2016-10-07", "close": 3.14752, "volume": 6887.0}, {"date": "2016-10-10", "close": 3.127848, "volume": 276.0}, {"date": "2016-10-12", "close": 3.09834, "volume": 5671.0}, {"date": "2016-10-13", "close": 3.04916, "volume": 1075.0}, {"date": "2016-10-14", "close": 3.127848, "volume": 25417.0}, {"date": "2016-10-17", "close": 3.206536, "volume": 213648.0}, {"date": "2016-10-18", "close": 3.1967, "volume": 127744.0}, {"date": "2016-10-19", "close": 3.1967, "volume": 64995.0}, {"date": "2016-10-20", "close": 3.177028, "volume": 51261.0}, {"date": "2016-10-21", "close": 3.14752, "volume": 137781.0}, {"date": "2016-10-24", "close": 3.216372, "volume": 11743.0}, {"date": "2016-10-25", "close": 3.157356, "volume": 26355.0}, {"date": "2016-10-26", "close": 3.14752, "volume": 40618.0}, {"date": "2016-10-27", "close": 3.226208, "volume": 24094.0}, {"date": "2016-10-28", "close": 3.285224, "volume": 54688.0}, {"date": "2016-10-31", "close": 3.226208, "volume": 37512.0}, {"date": "2016-11-01", "close": 3.236044, "volume": 32881.0}, {"date": "2016-11-02", "close": 3.1967, "volume": 14629.0}, {"date": "2016-11-03", "close": 3.216372, "volume": 26682.0}, {"date": "2016-11-04", "close": 3.363912, "volume": 75734.0}, {"date": "2016-11-07", "close": 3.39342, "volume": 71000.0}, {"date": "2016-11-08", "close": 3.39342, "volume": 164191.0}, {"date": "2016-11-09", "close": 3.206536, "volume": 63080.0}, {"date": "2016-11-10", "close": 3.29506, "volume": 53403.0}, {"date": "2016-11-11", "close": 3.324568, "volume": 28296.0}, {"date": "2016-11-14", "close": 3.304896, "volume": 3426.0}, {"date": "2016-11-15", "close": 3.24588, "volume": 17025.0}, {"date": "2016-11-16", "close": 3.29506, "volume": 19029.0}, {"date": "2016-11-17", "close": 3.314732, "volume": 45353.0}, {"date": "2016-11-18", "close": 3.29506, "volume": 11440.0}, {"date": "2016-11-21", "close": 3.304896, "volume": 11268.0}, {"date": "2016-11-22", "close": 3.304896, "volume": 43626.0}, {"date": "2016-11-23", "close": 3.236044, "volume": 33502.0}, {"date": "2016-11-24", "close": 3.1967, "volume": 26226.0}, {"date": "2016-11-25", "close": 3.206536, "volume": 10929.0}, {"date": "2016-11-28", "close": 3.314732, "volume": 19532.0}, {"date": "2016-11-29", "close": 3.363912, "volume": 19125.0}, {"date": "2016-11-30", "close": 3.34424, "volume": 20685.0}, {"date": "2016-12-01", "close": 3.29506, "volume": 59948.0}, {"date": "2016-12-02", "close": 3.334404, "volume": 1474.0}, {"date": "2016-12-05", "close": 3.324568, "volume": 10040.0}, {"date": "2016-12-06", "close": 3.334404, "volume": 8465.0}, {"date": "2016-12-07", "close": 3.403256, "volume": 24612.0}, {"date": "2016-12-08", "close": 3.373748, "volume": 10716.0}, {"date": "2016-12-09", "close": 3.413092, "volume": 38173.0}, {"date": "2016-12-12", "close": 3.334404, "volume": 13204.0}, {"date": "2016-12-13", "close": 3.354076, "volume": 16469.0}, {"date": "2016-12-14", "close": 3.29506, "volume": 20914.0}, {"date": "2016-12-15", "close": 3.1967, "volume": 7234.0}, {"date": "2016-12-16", "close": 3.1967, "volume": 18072.0}, {"date": "2016-12-19", "close": 3.216372, "volume": 28679.0}, {"date": "2016-12-20", "close": 3.186864, "volume": 29500.0}, {"date": "2016-12-21", "close": 3.186864, "volume": 1895.0}, {"date": "2016-12-22", "close": 3.24588, "volume": 7574.0}, {"date": "2016-12-28", "close": 3.226208, "volume": 559.0}, {"date": "2016-12-29", "close": 3.226208, "volume": 254.0}, {"date": "2016-12-30", "close": 3.373748, "volume": 3780.0}, {"date": "2017-01-03", "close": 3.373748, "volume": 14196.0}, {"date": "2017-01-05", "close": 3.373748, "volume": 21465.0}, {"date": "2017-01-06", "close": 3.432764, "volume": 14455.0}, {"date": "2017-01-09", "close": 3.324568, "volume": 20734.0}, {"date": "2017-01-10", "close": 3.334404, "volume": 1734.0}, {"date": "2017-01-11", "close": 3.29506, "volume": 23492.0}, {"date": "2017-01-12", "close": 3.216372, "volume": 3087.0}, {"date": "2017-01-13", "close": 3.216372, "volume": 3424.0}, {"date": "2017-01-16", "close": 3.186864, "volume": 8489.0}, {"date": "2017-01-17", "close": 3.157356, "volume": 4952.0}, {"date": "2017-01-18", "close": 3.1967, "volume": 3467.0}, {"date": "2017-01-19", "close": 3.09834, "volume": 19189.0}, {"date": "2017-01-20", "close": 3.09834, "volume": 54732.0}, {"date": "2017-01-23", "close": 3.09834, "volume": 6567.0}, {"date": "2017-01-24", "close": 3.108176, "volume": 6065.0}, {"date": "2017-01-25", "close": 3.14752, "volume": 8599.0}, {"date": "2017-01-27", "close": 3.137684, "volume": 21973.0}, {"date": "2017-01-30", "close": 3.108176, "volume": 5122.0}, {"date": "2017-01-31", "close": 3.127848, "volume": 16353.0}, {"date": "2017-02-01", "close": 3.108176, "volume": 89381.0}, {"date": "2017-02-02", "close": 2.9508, "volume": 33318.0}, {"date": "2017-02-03", "close": 2.931128, "volume": 198731.0}, {"date": "2017-02-06", "close": 2.960636, "volume": 18408.0}, {"date": "2017-02-07", "close": 2.9508, "volume": 18845.0}, {"date": "2017-02-08", "close": 2.970472, "volume": 14054.0}, {"date": "2017-02-09", "close": 3.019652, "volume": 34872.0}, {"date": "2017-02-10", "close": 2.980308, "volume": 7185.0}, {"date": "2017-02-13", "close": 3.019652, "volume": 2832.0}, {"date": "2017-02-14", "close": 2.99998, "volume": 3913.0}, {"date": "2017-02-15", "close": 3.04916, "volume": 13461.0}, {"date": "2017-02-16", "close": 3.04916, "volume": 1337.0}, {"date": "2017-02-17", "close": 3.029488, "volume": 9036.0}, {"date": "2017-02-20", "close": 3.068832, "volume": 6296.0}, {"date": "2017-02-21", "close": 3.04916, "volume": 5613.0}, {"date": "2017-02-22", "close": 3.039324, "volume": 4018.0}, {"date": "2017-02-23", "close": 3.226208, "volume": 21854.0}, {"date": "2017-02-24", "close": 3.226208, "volume": 2490.0}, {"date": "2017-02-27", "close": 3.1967, "volume": 5328.0}, {"date": "2017-02-28", "close": 3.157356, "volume": 2063.0}, {"date": "2017-03-01", "close": 3.127848, "volume": 7473.0}, {"date": "2017-03-02", "close": 3.216372, "volume": 5156.0}, {"date": "2017-03-03", "close": 3.24588, "volume": 610.0}, {"date": "2017-03-06", "close": 3.1967, "volume": 8618.0}, {"date": "2017-03-07", "close": 3.1967, "volume": 31282.0}, {"date": "2017-03-09", "close": 3.1967, "volume": 25370.0}, {"date": "2017-03-10", "close": 3.216372, "volume": 74863.0}, {"date": "2017-03-13", "close": 3.167192, "volume": 1728.0}, {"date": "2017-03-15", "close": 3.167192, "volume": 21993.0}, {"date": "2017-03-16", "close": 3.34424, "volume": 17544.0}, {"date": "2017-03-17", "close": 3.186864, "volume": 21518.0}, {"date": "2017-03-20", "close": 3.167192, "volume": 9036.0}, {"date": "2017-03-21", "close": 3.1967, "volume": 2659.0}, {"date": "2017-03-22", "close": 3.24588, "volume": 12200.0}, {"date": "2017-03-23", "close": 3.34424, "volume": 10400.0}, {"date": "2017-03-24", "close": 3.34424, "volume": 5115.0}, {"date": "2017-03-27", "close": 3.354076, "volume": 177247.0}, {"date": "2017-03-29", "close": 3.560632, "volume": 211699.0}, {"date": "2017-03-30", "close": 3.531124, "volume": 23653.0}, {"date": "2017-03-31", "close": 3.501616, "volume": 16074.0}, {"date": "2017-04-03", "close": 3.649156, "volume": 29151.0}, {"date": "2017-04-04", "close": 3.619648, "volume": 9810.0}, {"date": "2017-04-05", "close": 3.599976, "volume": 5107.0}, {"date": "2017-04-06", "close": 3.6885, "volume": 25846.0}, {"date": "2017-04-07", "close": 3.698336, "volume": 2363.0}, {"date": "2017-04-10", "close": 3.796696, "volume": 10559.0}, {"date": "2017-04-11", "close": 3.98358, "volume": 78947.0}, {"date": "2017-04-12", "close": 3.904892, "volume": 10438.0}, {"date": "2017-04-13", "close": 3.993416, "volume": 10398.0}, {"date": "2017-04-18", "close": 4.013088, "volume": 12925.0}, {"date": "2017-04-19", "close": 4.013088, "volume": 5130.0}, {"date": "2017-04-20", "close": 3.973744, "volume": 18850.0}, {"date": "2017-04-21", "close": 4.003252, "volume": 10220.0}, {"date": "2017-04-24", "close": 4.03276, "volume": 32749.0}, {"date": "2017-04-26", "close": 3.98358, "volume": 18876.0}, {"date": "2017-04-27", "close": 3.98358, "volume": 9878.0}, {"date": "2017-04-28", "close": 4.003252, "volume": 14135.0}, {"date": "2017-05-01", "close": 4.08194, "volume": 16348.0}, {"date": "2017-05-02", "close": 4.190136, "volume": 33235.0}, {"date": "2017-05-03", "close": 4.219644, "volume": 173256.0}, {"date": "2017-05-04", "close": 4.22948, "volume": 141208.0}, {"date": "2017-05-05", "close": 4.199972, "volume": 140745.0}, {"date": "2017-05-08", "close": 4.190136, "volume": 42549.0}, {"date": "2017-05-09", "close": 4.22948, "volume": 7238.0}, {"date": "2017-05-10", "close": 4.209808, "volume": 13138.0}, {"date": "2017-05-11", "close": 4.199972, "volume": 15516.0}, {"date": "2017-05-12", "close": 4.22948, "volume": 5298.0}, {"date": "2017-05-15", "close": 4.1803, "volume": 64781.0}, {"date": "2017-05-16", "close": 4.239316, "volume": 75577.0}, {"date": "2017-05-17", "close": 4.308168, "volume": 9551.0}, {"date": "2017-05-18", "close": 4.249152, "volume": 29490.0}, {"date": "2017-05-19", "close": 4.406528, "volume": 44853.0}, {"date": "2017-05-22", "close": 4.396692, "volume": 47032.0}, {"date": "2017-05-23", "close": 4.465544, "volume": 12087.0}, {"date": "2017-05-24", "close": 4.445872, "volume": 38021.0}, {"date": "2017-05-25", "close": 4.239316, "volume": 60053.0}, {"date": "2017-05-26", "close": 4.298332, "volume": 61403.0}, {"date": "2017-05-29", "close": 4.298332, "volume": 10101.0}, {"date": "2017-05-30", "close": 4.27866, "volume": 27222.0}, {"date": "2017-05-31", "close": 4.288496, "volume": 6633.0}, {"date": "2017-06-01", "close": 4.27866, "volume": 16159.0}, {"date": "2017-06-02", "close": 4.22948, "volume": 20195.0}, {"date": "2017-06-05", "close": 4.288496, "volume": 25626.0}, {"date": "2017-06-06", "close": 4.258988, "volume": 6668.0}, {"date": "2017-06-07", "close": 4.258988, "volume": 27509.0}, {"date": "2017-06-08", "close": 4.27866, "volume": 105475.0}, {"date": "2017-06-09", "close": 4.52456, "volume": 32743.0}, {"date": "2017-06-13", "close": 4.367184, "volume": 50868.0}, {"date": "2017-06-14", "close": 4.32784, "volume": 6445.0}, {"date": "2017-06-15", "close": 4.465544, "volume": 181349.0}, {"date": "2017-06-16", "close": 4.613084, "volume": 52002.0}, {"date": "2017-06-19", "close": 4.52456, "volume": 78635.0}, {"date": "2017-06-20", "close": 4.504888, "volume": 25793.0}, {"date": "2017-06-21", "close": 4.52456, "volume": 22217.0}, {"date": "2017-06-22", "close": 4.544232, "volume": 124610.0}, {"date": "2017-06-23", "close": 4.554068, "volume": 20361.0}, {"date": "2017-06-26", "close": 4.62292, "volume": 81478.0}, {"date": "2017-06-27", "close": 4.681936, "volume": 33693.0}, {"date": "2017-06-28", "close": 4.593412, "volume": 81623.0}, {"date": "2017-06-29", "close": 4.554068, "volume": 20688.0}, {"date": "2017-06-30", "close": 4.603248, "volume": 47587.0}, {"date": "2017-07-03", "close": 4.603248, "volume": 78252.0}, {"date": "2017-07-04", "close": 4.642592, "volume": 42408.0}, {"date": "2017-07-05", "close": 4.62292, "volume": 22640.0}, {"date": "2017-07-06", "close": 4.57374, "volume": 18410.0}, {"date": "2017-07-07", "close": 4.52456, "volume": 19570.0}, {"date": "2017-07-10", "close": 4.52456, "volume": 13995.0}, {"date": "2017-07-11", "close": 4.485216, "volume": 34959.0}, {"date": "2017-07-12", "close": 4.436036, "volume": 43988.0}, {"date": "2017-07-13", "close": 4.436036, "volume": 39321.0}, {"date": "2017-07-14", "close": 4.406528, "volume": 4284.0}, {"date": "2017-07-17", "close": 4.416364, "volume": 41287.0}, {"date": "2017-07-19", "close": 4.416364, "volume": 30043.0}, {"date": "2017-07-20", "close": 4.37702, "volume": 126069.0}, {"date": "2017-07-21", "close": 4.455708, "volume": 14832.0}, {"date": "2017-07-24", "close": 4.406528, "volume": 19568.0}, {"date": "2017-07-25", "close": 4.504888, "volume": 20297.0}, {"date": "2017-07-26", "close": 4.534396, "volume": 50557.0}, {"date": "2017-07-27", "close": 4.563904, "volume": 31039.0}, {"date": "2017-07-28", "close": 4.563904, "volume": 14234.0}, {"date": "2017-07-31", "close": 4.632756, "volume": 16596.0}, {"date": "2017-08-01", "close": 4.57374, "volume": 33752.0}, {"date": "2017-08-02", "close": 4.62292, "volume": 16465.0}, {"date": "2017-08-03", "close": 4.72128, "volume": 12481.0}, {"date": "2017-08-04", "close": 4.731116, "volume": 56318.0}, {"date": "2017-08-07", "close": 4.62292, "volume": 17939.0}, {"date": "2017-08-08", "close": 4.6721, "volume": 36656.0}, {"date": "2017-08-09", "close": 4.77046, "volume": 19497.0}, {"date": "2017-08-10", "close": 4.662264, "volume": 5904.0}, {"date": "2017-08-11", "close": 4.52456, "volume": 16633.0}, {"date": "2017-08-14", "close": 4.554068, "volume": 34901.0}, {"date": "2017-08-15", "close": 4.603248, "volume": 25094.0}, {"date": "2017-08-16", "close": 4.52456, "volume": 30705.0}, {"date": "2017-08-17", "close": 4.544232, "volume": 16830.0}, {"date": "2017-08-18", "close": 4.544232, "volume": 5910.0}, {"date": "2017-08-21", "close": 4.514724, "volume": 42541.0}, {"date": "2017-08-22", "close": 4.455708, "volume": 33949.0}, {"date": "2017-08-23", "close": 4.436036, "volume": 42198.0}, {"date": "2017-08-24", "close": 4.406528, "volume": 37974.0}, {"date": "2017-08-25", "close": 4.37702, "volume": 29676.0}, {"date": "2017-08-28", "close": 4.396692, "volume": 8303.0}, {"date": "2017-08-29", "close": 4.347512, "volume": 3706.0}, {"date": "2017-08-30", "close": 4.347512, "volume": 12710.0}, {"date": "2017-08-31", "close": 4.140956, "volume": 125648.0}, {"date": "2017-09-01", "close": 4.003252, "volume": 182116.0}, {"date": "2017-09-04", "close": 4.03276, "volume": 170757.0}, {"date": "2017-09-05", "close": 4.150792, "volume": 45619.0}, {"date": "2017-09-06", "close": 4.27866, "volume": 48485.0}, {"date": "2017-09-07", "close": 4.258988, "volume": 42200.0}, {"date": "2017-09-08", "close": 4.288496, "volume": 5768.0}, {"date": "2017-09-11", "close": 4.416364, "volume": 13015.0}, {"date": "2017-09-12", "close": 4.554068, "volume": 14811.0}, {"date": "2017-09-13", "close": 4.485216, "volume": 14308.0}, {"date": "2017-09-14", "close": 4.4262, "volume": 5734.0}, {"date": "2017-09-15", "close": 4.4262, "volume": 13300.0}, {"date": "2017-09-18", "close": 4.4262, "volume": 2149.0}, {"date": "2017-09-19", "close": 4.4262, "volume": 2411.0}, {"date": "2017-09-20", "close": 4.4262, "volume": 2699.0}, {"date": "2017-09-21", "close": 4.4262, "volume": 254.0}, {"date": "2017-09-22", "close": 4.37702, "volume": 15542.0}, {"date": "2017-09-25", "close": 4.396692, "volume": 9720.0}, {"date": "2017-09-26", "close": 4.37702, "volume": 48374.0}, {"date": "2017-09-27", "close": 4.357348, "volume": 17119.0}, {"date": "2017-09-28", "close": 4.711444, "volume": 143873.0}, {"date": "2017-09-29", "close": 4.72128, "volume": 97250.0}, {"date": "2017-10-02", "close": 4.740952, "volume": 40207.0}, {"date": "2017-10-03", "close": 4.799968, "volume": 1859.0}, {"date": "2017-10-04", "close": 4.740952, "volume": 6455.0}, {"date": "2017-10-05", "close": 4.81964, "volume": 56151.0}, {"date": "2017-10-06", "close": 5.006524, "volume": 24235.0}, {"date": "2017-10-09", "close": 4.918, "volume": 46481.0}, {"date": "2017-10-10", "close": 5.026196, "volume": 30119.0}, {"date": "2017-10-11", "close": 5.095048, "volume": 71262.0}, {"date": "2017-10-12", "close": 5.26226, "volume": 38131.0}, {"date": "2017-10-13", "close": 5.26226, "volume": 34292.0}, {"date": "2017-10-16", "close": 5.272096, "volume": 47352.0}, {"date": "2017-10-17", "close": 5.1639, "volume": 20798.0}, {"date": "2017-10-18", "close": 5.222916, "volume": 6496.0}, {"date": "2017-10-19", "close": 5.124556, "volume": 19229.0}, {"date": "2017-10-20", "close": 5.01636, "volume": 37007.0}, {"date": "2017-10-23", "close": 5.006524, "volume": 9084.0}, {"date": "2017-10-24", "close": 4.81964, "volume": 36959.0}, {"date": "2017-10-25", "close": 4.918, "volume": 47520.0}, {"date": "2017-10-26", "close": 4.849148, "volume": 23595.0}, {"date": "2017-10-27", "close": 4.809804, "volume": 32146.0}, {"date": "2017-10-30", "close": 4.799968, "volume": 26368.0}, {"date": "2017-10-31", "close": 4.829476, "volume": 18891.0}, {"date": "2017-11-01", "close": 4.918, "volume": 23800.0}, {"date": "2017-11-02", "close": 4.849148, "volume": 7741.0}, {"date": "2017-11-03", "close": 4.996688, "volume": 25985.0}, {"date": "2017-11-06", "close": 5.203244, "volume": 19270.0}, {"date": "2017-11-07", "close": 5.252424, "volume": 22096.0}, {"date": "2017-11-08", "close": 5.26226, "volume": 39997.0}, {"date": "2017-11-09", "close": 5.26226, "volume": 45940.0}, {"date": "2017-11-10", "close": 5.31144, "volume": 29577.0}, {"date": "2017-11-13", "close": 5.31144, "volume": 34749.0}, {"date": "2017-11-14", "close": 5.4098, "volume": 32948.0}, {"date": "2017-11-15", "close": 5.577012, "volume": 37064.0}, {"date": "2017-11-16", "close": 5.527832, "volume": 45779.0}, {"date": "2017-11-17", "close": 5.55734, "volume": 33479.0}, {"date": "2017-11-20", "close": 5.527832, "volume": 11648.0}, {"date": "2017-11-21", "close": 5.350784, "volume": 26219.0}, {"date": "2017-11-22", "close": 5.50816, "volume": 9120.0}, {"date": "2017-11-23", "close": 5.488488, "volume": 45821.0}, {"date": "2017-11-24", "close": 5.45898, "volume": 24607.0}, {"date": "2017-11-27", "close": 5.468816, "volume": 22775.0}, {"date": "2017-11-28", "close": 5.517996, "volume": 54223.0}, {"date": "2017-11-29", "close": 5.813076, "volume": 105822.0}, {"date": "2017-11-30", "close": 5.773732, "volume": 76190.0}, {"date": "2017-12-01", "close": 5.626192, "volume": 33666.0}, {"date": "2017-12-04", "close": 6.019632, "volume": 147426.0}, {"date": "2017-12-05", "close": 5.70488, "volume": 203420.0}, {"date": "2017-12-06", "close": 5.75406, "volume": 65667.0}, {"date": "2017-12-07", "close": 5.813076, "volume": 48154.0}, {"date": "2017-12-08", "close": 5.822912, "volume": 125597.0}, {"date": "2017-12-11", "close": 5.980288, "volume": 117451.0}, {"date": "2017-12-12", "close": 5.832748, "volume": 37965.0}, {"date": "2017-12-13", "close": 5.85242, "volume": 26977.0}, {"date": "2017-12-14", "close": 5.783568, "volume": 12684.0}, {"date": "2017-12-15", "close": 5.921272, "volume": 53911.0}, {"date": "2017-12-18", "close": 6.216352, "volume": 77857.0}, {"date": "2017-12-19", "close": 6.108156, "volume": 48633.0}, {"date": "2017-12-20", "close": 5.980288, "volume": 40011.0}, {"date": "2017-12-21", "close": 6.04914, "volume": 31912.0}, {"date": "2017-12-22", "close": 6.09832, "volume": 44266.0}, {"date": "2017-12-27", "close": 6.058976, "volume": 5868.0}, {"date": "2017-12-28", "close": 6.088484, "volume": 7443.0}, {"date": "2017-12-29", "close": 6.108156, "volume": 10968.0}, {"date": "2018-01-02", "close": 6.127828, "volume": 15868.0}, {"date": "2018-01-03", "close": 6.029468, "volume": 5816.0}, {"date": "2018-01-04", "close": 6.04914, "volume": 12115.0}, {"date": "2018-01-05", "close": 6.068812, "volume": 22065.0}, {"date": "2018-01-08", "close": 6.177008, "volume": 39350.0}, {"date": "2018-01-09", "close": 6.09832, "volume": 23578.0}, {"date": "2018-01-10", "close": 6.04914, "volume": 27447.0}, {"date": "2018-01-11", "close": 5.980288, "volume": 13624.0}, {"date": "2018-01-12", "close": 5.99996, "volume": 27648.0}, {"date": "2018-01-15", "close": 6.039304, "volume": 200256.0}, {"date": "2018-01-16", "close": 5.940944, "volume": 60207.0}, {"date": "2018-01-17", "close": 5.970452, "volume": 221038.0}, {"date": "2018-01-18", "close": 5.931108, "volume": 23458.0}, {"date": "2018-01-19", "close": 5.891764, "volume": 29231.0}, {"date": "2018-01-22", "close": 5.872092, "volume": 25752.0}, {"date": "2018-01-23", "close": 5.822912, "volume": 51214.0}, {"date": "2018-01-24", "close": 5.70488, "volume": 60099.0}, {"date": "2018-01-25", "close": 5.577012, "volume": 73547.0}, {"date": "2018-01-29", "close": 5.616356, "volume": 66914.0}, {"date": "2018-01-30", "close": 5.547504, "volume": 55661.0}, {"date": "2018-01-31", "close": 5.45898, "volume": 56235.0}, {"date": "2018-02-01", "close": 5.596684, "volume": 51806.0}, {"date": "2018-02-02", "close": 5.626192, "volume": 84260.0}, {"date": "2018-02-05", "close": 5.390128, "volume": 129470.0}, {"date": "2018-02-06", "close": 5.055704, "volume": 221591.0}, {"date": "2018-02-07", "close": 5.45898, "volume": 248743.0}, {"date": "2018-02-08", "close": 5.449144, "volume": 15816.0}, {"date": "2018-02-09", "close": 5.331112, "volume": 175859.0}, {"date": "2018-02-12", "close": 5.36062, "volume": 43093.0}, {"date": "2018-02-13", "close": 5.45898, "volume": 49184.0}, {"date": "2018-02-14", "close": 5.50816, "volume": 21393.0}, {"date": "2018-02-15", "close": 5.537668, "volume": 22938.0}, {"date": "2018-02-16", "close": 5.75406, "volume": 11876.0}, {"date": "2018-02-19", "close": 5.911436, "volume": 14341.0}, {"date": "2018-02-20", "close": 5.881928, "volume": 19142.0}, {"date": "2018-02-21", "close": 5.763896, "volume": 47506.0}, {"date": "2018-02-22", "close": 5.862256, "volume": 1712.0}, {"date": "2018-02-23", "close": 5.80324, "volume": 17821.0}, {"date": "2018-02-26", "close": 5.862256, "volume": 16912.0}, {"date": "2018-02-27", "close": 5.85242, "volume": 14020.0}, {"date": "2018-02-28", "close": 5.881928, "volume": 14671.0}, {"date": "2018-03-01", "close": 5.891764, "volume": 17255.0}, {"date": "2018-03-02", "close": 5.842584, "volume": 24773.0}, {"date": "2018-03-05", "close": 5.773732, "volume": 7402.0}, {"date": "2018-03-06", "close": 5.842584, "volume": 15675.0}, {"date": "2018-03-07", "close": 5.842584, "volume": 1944.0}, {"date": "2018-03-08", "close": 5.85242, "volume": 1325.0}, {"date": "2018-03-09", "close": 5.862256, "volume": 7145.0}, {"date": "2018-03-12", "close": 6.09832, "volume": 52934.0}, {"date": "2018-03-13", "close": 5.960616, "volume": 64992.0}, {"date": "2018-03-14", "close": 5.95078, "volume": 16246.0}, {"date": "2018-03-15", "close": 5.9016, "volume": 21454.0}, {"date": "2018-03-16", "close": 6.09832, "volume": 19400.0}, {"date": "2018-03-19", "close": 6.09832, "volume": 24369.0}, {"date": "2018-03-20", "close": 6.09832, "volume": 14754.0}, {"date": "2018-03-21", "close": 5.99996, "volume": 18286.0}, {"date": "2018-03-22", "close": 6.09832, "volume": 45806.0}, {"date": "2018-03-23", "close": 6.186844, "volume": 32353.0}, {"date": "2018-03-26", "close": 6.511432, "volume": 74719.0}, {"date": "2018-03-27", "close": 6.354056, "volume": 20865.0}, {"date": "2018-03-28", "close": 6.285204, "volume": 17312.0}, {"date": "2018-03-29", "close": 6.167172, "volume": 7429.0}, {"date": "2018-04-03", "close": 6.04914, "volume": 26270.0}, {"date": "2018-04-04", "close": 6.177008, "volume": 33211.0}, {"date": "2018-04-05", "close": 6.19668, "volume": 16302.0}, {"date": "2018-04-06", "close": 6.19668, "volume": 7486.0}, {"date": "2018-04-09", "close": 6.226188, "volume": 12086.0}, {"date": "2018-04-10", "close": 6.137664, "volume": 10058.0}, {"date": "2018-04-11", "close": 6.1475, "volume": 16489.0}, {"date": "2018-04-12", "close": 6.09832, "volume": 15399.0}, {"date": "2018-04-13", "close": 6.157336, "volume": 14345.0}, {"date": "2018-04-16", "close": 6.157336, "volume": 40934.0}, {"date": "2018-04-17", "close": 6.206516, "volume": 2434.0}, {"date": "2018-04-18", "close": 6.177008, "volume": 25155.0}, {"date": "2018-04-19", "close": 5.99996, "volume": 10880.0}, {"date": "2018-04-20", "close": 5.95078, "volume": 26990.0}, {"date": "2018-04-23", "close": 6.029468, "volume": 44102.0}, {"date": "2018-04-24", "close": 6.226188, "volume": 3605.0}, {"date": "2018-04-26", "close": 6.24586, "volume": 16718.0}, {"date": "2018-04-27", "close": 6.3934, "volume": 30395.0}, {"date": "2018-04-30", "close": 6.560612, "volume": 54377.0}, {"date": "2018-05-01", "close": 6.570448, "volume": 67614.0}, {"date": "2018-05-02", "close": 6.777004, "volume": 21015.0}, {"date": "2018-05-03", "close": 6.629464, "volume": 19218.0}, {"date": "2018-05-04", "close": 6.3934, "volume": 17893.0}, {"date": "2018-05-07", "close": 6.54094, "volume": 30343.0}, {"date": "2018-05-08", "close": 6.59012, "volume": 25948.0}, {"date": "2018-05-09", "close": 6.6393, "volume": 14640.0}, {"date": "2018-05-10", "close": 6.619628, "volume": 10485.0}, {"date": "2018-05-11", "close": 6.78684, "volume": 30888.0}, {"date": "2018-05-14", "close": 6.767168, "volume": 17050.0}, {"date": "2018-05-15", "close": 6.68848, "volume": 25688.0}, {"date": "2018-05-16", "close": 6.767168, "volume": 9863.0}, {"date": "2018-05-17", "close": 6.6393, "volume": 26777.0}, {"date": "2018-05-18", "close": 6.717988, "volume": 6139.0}, {"date": "2018-05-21", "close": 6.777004, "volume": 49232.0}, {"date": "2018-05-22", "close": 6.717988, "volume": 11086.0}, {"date": "2018-05-23", "close": 6.747496, "volume": 1804.0}, {"date": "2018-05-24", "close": 6.68848, "volume": 37532.0}, {"date": "2018-05-25", "close": 6.619628, "volume": 7175.0}, {"date": "2018-05-28", "close": 6.68848, "volume": 28047.0}, {"date": "2018-05-29", "close": 6.73766, "volume": 31631.0}, {"date": "2018-05-30", "close": 6.3934, "volume": 223762.0}, {"date": "2018-05-31", "close": 6.501596, "volume": 20301.0}, {"date": "2018-06-01", "close": 6.363892, "volume": 50273.0}, {"date": "2018-06-04", "close": 6.49176, "volume": 10827.0}, {"date": "2018-06-05", "close": 6.452416, "volume": 26121.0}, {"date": "2018-06-06", "close": 6.481924, "volume": 79173.0}, {"date": "2018-06-07", "close": 6.49176, "volume": 12804.0}, {"date": "2018-06-08", "close": 6.550776, "volume": 69247.0}, {"date": "2018-06-12", "close": 6.599956, "volume": 24076.0}, {"date": "2018-06-13", "close": 6.777004, "volume": 32574.0}, {"date": "2018-06-14", "close": 6.708152, "volume": 6233.0}, {"date": "2018-06-15", "close": 6.678644, "volume": 35365.0}, {"date": "2018-06-18", "close": 6.6393, "volume": 20015.0}, {"date": "2018-06-19", "close": 6.59012, "volume": 36949.0}, {"date": "2018-06-20", "close": 6.658972, "volume": 6098.0}, {"date": "2018-06-21", "close": 6.6393, "volume": 52751.0}, {"date": "2018-06-22", "close": 6.658972, "volume": 29812.0}, {"date": "2018-06-25", "close": 6.570448, "volume": 20953.0}, {"date": "2018-06-26", "close": 6.49176, "volume": 19821.0}, {"date": "2018-06-27", "close": 6.550776, "volume": 12049.0}, {"date": "2018-06-28", "close": 6.49176, "volume": 11737.0}, {"date": "2018-06-29", "close": 6.49176, "volume": 41979.0}, {"date": "2018-07-02", "close": 6.29504, "volume": 32475.0}, {"date": "2018-07-03", "close": 6.29504, "volume": 43431.0}, {"date": "2018-07-09", "close": 6.21, "volume": 121481.0}, {"date": "2018-07-10", "close": 6.355, "volume": 74466.0}, {"date": "2018-07-11", "close": 6.4, "volume": 35321.0}, {"date": "2018-07-12", "close": 6.28, "volume": 26033.0}, {"date": "2018-07-13", "close": 6.26, "volume": 18235.0}, {"date": "2018-07-16", "close": 6.29, "volume": 66374.0}, {"date": "2018-07-17", "close": 6.28, "volume": 50363.0}, {"date": "2018-07-18", "close": 6.34, "volume": 65190.0}, {"date": "2018-07-19", "close": 6.3, "volume": 35344.0}, {"date": "2018-07-20", "close": 6.36, "volume": 158930.0}, {"date": "2018-07-23", "close": 6.35, "volume": 94041.0}, {"date": "2018-07-24", "close": 6.36, "volume": 19344.0}, {"date": "2018-07-25", "close": 6.34, "volume": 57049.0}, {"date": "2018-07-26", "close": 6.37, "volume": 58176.0}, {"date": "2018-07-27", "close": 6.32, "volume": 11628.0}, {"date": "2018-07-30", "close": 6.31, "volume": 9149.0}, {"date": "2018-07-31", "close": 6.16, "volume": 125214.0}, {"date": "2018-08-01", "close": 6.39, "volume": 99072.0}, {"date": "2018-08-02", "close": 6.27, "volume": 63703.0}, {"date": "2018-08-03", "close": 6.25, "volume": 27580.0}, {"date": "2018-08-06", "close": 6.25, "volume": 16328.0}, {"date": "2018-08-07", "close": 6.25, "volume": 14412.0}, {"date": "2018-08-08", "close": 6.22, "volume": 8471.0}, {"date": "2018-08-09", "close": 6.08, "volume": 23398.0}, {"date": "2018-08-10", "close": 6.1, "volume": 17580.0}, {"date": "2018-08-13", "close": 6.22, "volume": 64248.0}, {"date": "2018-08-14", "close": 6.25, "volume": 24283.0}, {"date": "2018-08-15", "close": 6.29, "volume": 7839.0}, {"date": "2018-08-16", "close": 6.24, "volume": 9449.0}, {"date": "2018-08-17", "close": 6.27, "volume": 70106.0}, {"date": "2018-08-20", "close": 6.27, "volume": 15085.0}, {"date": "2018-08-21", "close": 6.23, "volume": 8628.0}, {"date": "2018-08-22", "close": 6.32, "volume": 25432.0}, {"date": "2018-08-23", "close": 6.27, "volume": 11092.0}, {"date": "2018-08-24", "close": 6.15, "volume": 9409.0}, {"date": "2018-08-27", "close": 6.18, "volume": 8949.0}, {"date": "2018-08-28", "close": 6.24, "volume": 14376.0}, {"date": "2018-08-29", "close": 6.29, "volume": 36150.0}, {"date": "2018-08-30", "close": 6.2, "volume": 15616.0}, {"date": "2018-08-31", "close": 6.39, "volume": 29226.0}, {"date": "2018-09-03", "close": 6.37, "volume": 26462.0}, {"date": "2018-09-04", "close": 6.29, "volume": 18096.0}, {"date": "2018-09-05", "close": 6.29, "volume": 17120.0}, {"date": "2018-09-06", "close": 6.26, "volume": 12011.0}, {"date": "2018-09-07", "close": 6.16, "volume": 75092.0}, {"date": "2018-09-10", "close": 6.07, "volume": 28897.0}, {"date": "2018-09-11", "close": 6.29, "volume": 4999.0}, {"date": "2018-09-12", "close": 6.29, "volume": 11347.0}, {"date": "2018-09-13", "close": 6.31, "volume": 12239.0}, {"date": "2018-09-14", "close": 6.5, "volume": 36826.0}, {"date": "2018-09-17", "close": 6.58, "volume": 81752.0}, {"date": "2018-09-18", "close": 6.53, "volume": 6780.0}, {"date": "2018-09-19", "close": 6.4, "volume": 5703.0}, {"date": "2018-09-20", "close": 6.55, "volume": 2201.0}, {"date": "2018-09-21", "close": 6.53, "volume": 22092.0}, {"date": "2018-09-24", "close": 6.41, "volume": 41439.0}, {"date": "2018-09-25", "close": 6.4, "volume": 9399.0}, {"date": "2018-09-26", "close": 6.45, "volume": 38970.0}, {"date": "2018-09-27", "close": 6.38, "volume": 14488.0}, {"date": "2018-09-28", "close": 6.55, "volume": 16708.0}, {"date": "2018-10-01", "close": 6.535, "volume": 20111.0}, {"date": "2018-10-02", "close": 6.62, "volume": 12385.0}, {"date": "2018-10-03", "close": 6.61, "volume": 4816.0}, {"date": "2018-10-04", "close": 6.54, "volume": 6522.0}, {"date": "2018-10-05", "close": 6.54, "volume": 7496.0}, {"date": "2018-10-08", "close": 6.45, "volume": 12147.0}, {"date": "2018-10-09", "close": 6.4, "volume": 8499.0}, {"date": "2018-10-10", "close": 6.5, "volume": 17392.0}, {"date": "2018-10-11", "close": 6.23, "volume": 32424.0}, {"date": "2018-10-12", "close": 6.21, "volume": 85393.0}, {"date": "2018-10-15", "close": 6.34, "volume": 11590.0}, {"date": "2018-10-16", "close": 6.38, "volume": 8086.0}, {"date": "2018-10-17", "close": 6.3, "volume": 6071.0}, {"date": "2018-10-18", "close": 6.52, "volume": 5117.0}, {"date": "2018-10-19", "close": 6.4, "volume": 9358.0}, {"date": "2018-10-22", "close": 6.34, "volume": 3371.0}, {"date": "2018-10-23", "close": 6.2, "volume": 4644.0}, {"date": "2018-10-24", "close": 6.36, "volume": 1724.0}, {"date": "2018-10-25", "close": 6.39, "volume": 20901.0}, {"date": "2018-10-26", "close": 6.1, "volume": 7672.0}, {"date": "2018-10-29", "close": 5.85, "volume": 33502.0}, {"date": "2018-10-30", "close": 5.9, "volume": 15381.0}, {"date": "2018-10-31", "close": 6.13, "volume": 11981.0}, {"date": "2018-11-01", "close": 6.36, "volume": 10613.0}, {"date": "2018-11-02", "close": 6.53, "volume": 18551.0}, {"date": "2018-11-05", "close": 6.5, "volume": 23846.0}, {"date": "2018-11-06", "close": 6.43, "volume": 908.0}, {"date": "2018-11-07", "close": 6.48, "volume": 3981.0}, {"date": "2018-11-08", "close": 6.52, "volume": 36948.0}, {"date": "2018-11-09", "close": 6.52, "volume": 9591.0}, {"date": "2018-11-12", "close": 6.45, "volume": 5573.0}, {"date": "2018-11-13", "close": 5.97, "volume": 9346.0}, {"date": "2018-11-14", "close": 6.35, "volume": 18206.0}, {"date": "2018-11-15", "close": 6.35, "volume": 2667.0}, {"date": "2018-11-16", "close": 6.39, "volume": 2930.0}, {"date": "2018-11-19", "close": 6.33, "volume": 834.0}, {"date": "2018-11-20", "close": 6.2, "volume": 6494.0}, {"date": "2018-11-21", "close": 5.91, "volume": 34719.0}, {"date": "2018-11-22", "close": 6.0, "volume": 24531.0}, {"date": "2018-11-23", "close": 6.08, "volume": 9668.0}, {"date": "2018-11-26", "close": 6.13, "volume": 12105.0}, {"date": "2018-11-27", "close": 6.15, "volume": 23755.0}, {"date": "2018-11-28", "close": 6.13, "volume": 9478.0}, {"date": "2018-11-29", "close": 5.66, "volume": 100410.0}, {"date": "2018-11-30", "close": 5.52, "volume": 205652.0}, {"date": "2018-12-03", "close": 5.41, "volume": 47094.0}, {"date": "2018-12-04", "close": 5.44, "volume": 9971.0}, {"date": "2018-12-05", "close": 5.22, "volume": 15455.0}, {"date": "2018-12-06", "close": 5.05, "volume": 46457.0}, {"date": "2018-12-07", "close": 5.05, "volume": 41257.0}, {"date": "2018-12-10", "close": 4.88, "volume": 42641.0}, {"date": "2018-12-11", "close": 4.85, "volume": 17083.0}, {"date": "2018-12-12", "close": 4.88, "volume": 7300.0}, {"date": "2018-12-13", "close": 4.88, "volume": 22228.0}, {"date": "2018-12-14", "close": 4.98, "volume": 19052.0}, {"date": "2018-12-17", "close": 4.9, "volume": 9567.0}, {"date": "2018-12-18", "close": 4.85, "volume": 25757.0}, {"date": "2018-12-19", "close": 4.9, "volume": 55697.0}, {"date": "2018-12-20", "close": 4.95, "volume": 14907.0}, {"date": "2018-12-21", "close": 4.71, "volume": 9579.0}, {"date": "2018-12-24", "close": 4.72, "volume": 441.0}, {"date": "2018-12-27", "close": 4.71, "volume": 11380.0}, {"date": "2018-12-28", "close": 4.8, "volume": 8273.0}, {"date": "2018-12-31", "close": 4.8, "volume": 824.0}, {"date": "2019-01-02", "close": 4.71, "volume": 1212.0}, {"date": "2019-01-03", "close": 4.76, "volume": 17079.0}, {"date": "2019-01-04", "close": 4.585, "volume": 6539.0}, {"date": "2019-01-07", "close": 4.54, "volume": 32535.0}, {"date": "2019-01-08", "close": 4.55, "volume": 8761.0}, {"date": "2019-01-09", "close": 4.85, "volume": 2317.0}, {"date": "2019-01-10", "close": 4.82, "volume": 4936.0}, {"date": "2019-01-11", "close": 4.82, "volume": 445.0}, {"date": "2019-01-14", "close": 4.86, "volume": 12193.0}, {"date": "2019-01-15", "close": 4.82, "volume": 8469.0}, {"date": "2019-01-16", "close": 4.85, "volume": 5534.0}, {"date": "2019-01-17", "close": 4.99, "volume": 22217.0}, {"date": "2019-01-18", "close": 4.98, "volume": 10393.0}, {"date": "2019-01-21", "close": 5.08, "volume": 22723.0}, {"date": "2019-01-22", "close": 5.27, "volume": 31508.0}, {"date": "2019-01-23", "close": 5.2, "volume": 13023.0}, {"date": "2019-01-24", "close": 5.18, "volume": 2830.0}, {"date": "2019-01-25", "close": 5.1, "volume": 5272.0}, {"date": "2019-01-29", "close": 4.96, "volume": 2077.0}, {"date": "2019-01-30", "close": 4.82, "volume": 10440.0}, {"date": "2019-01-31", "close": 5.02, "volume": 11804.0}, {"date": "2019-02-01", "close": 4.95, "volume": 3271.0}, {"date": "2019-02-04", "close": 4.71, "volume": 24009.0}, {"date": "2019-02-05", "close": 4.82, "volume": 7019.0}, {"date": "2019-02-06", "close": 4.82, "volume": 3835.0}, {"date": "2019-02-07", "close": 4.8, "volume": 1682.0}, {"date": "2019-02-08", "close": 4.99, "volume": 33435.0}, {"date": "2019-02-11", "close": 4.96, "volume": 16529.0}, {"date": "2019-02-12", "close": 4.86, "volume": 6244.0}, {"date": "2019-02-13", "close": 4.98, "volume": 5262.0}, {"date": "2019-02-14", "close": 4.95, "volume": 3603.0}, {"date": "2019-02-15", "close": 5.0, "volume": 4003.0}, {"date": "2019-02-18", "close": 4.97, "volume": 11087.0}, {"date": "2019-02-19", "close": 5.09, "volume": 10043.0}, {"date": "2019-02-20", "close": 4.97, "volume": 7247.0}, {"date": "2019-02-21", "close": 4.88, "volume": 9682.0}, {"date": "2019-02-22", "close": 4.86, "volume": 2679.0}, {"date": "2019-02-25", "close": 4.85, "volume": 7486.0}, {"date": "2019-02-26", "close": 4.33, "volume": 116388.0}, {"date": "2019-02-27", "close": 4.55, "volume": 37983.0}, {"date": "2019-02-28", "close": 4.4, "volume": 5526.0}, {"date": "2019-03-01", "close": 4.5, "volume": 12805.0}, {"date": "2019-03-04", "close": 4.55, "volume": 46106.0}, {"date": "2019-03-05", "close": 4.6, "volume": 21738.0}, {"date": "2019-03-06", "close": 4.61, "volume": 3844.0}, {"date": "2019-03-07", "close": 4.58, "volume": 13614.0}, {"date": "2019-03-08", "close": 4.64, "volume": 6594.0}, {"date": "2019-03-11", "close": 4.52, "volume": 23324.0}, {"date": "2019-03-12", "close": 4.41, "volume": 52485.0}, {"date": "2019-03-13", "close": 4.48, "volume": 19655.0}, {"date": "2019-03-14", "close": 4.45, "volume": 6784.0}, {"date": "2019-03-15", "close": 4.46, "volume": 15420.0}, {"date": "2019-03-18", "close": 4.54, "volume": 9982.0}, {"date": "2019-03-19", "close": 4.5, "volume": 23053.0}, {"date": "2019-03-20", "close": 4.41, "volume": 3315.0}, {"date": "2019-03-21", "close": 4.5, "volume": 8540.0}, {"date": "2019-03-22", "close": 4.55, "volume": 9915.0}, {"date": "2019-03-25", "close": 4.55, "volume": 11343.0}, {"date": "2019-03-26", "close": 4.54, "volume": 2669.0}, {"date": "2019-03-27", "close": 4.5, "volume": 5089.0}, {"date": "2019-03-28", "close": 4.55, "volume": 31259.0}, {"date": "2019-03-29", "close": 4.75, "volume": 23509.0}, {"date": "2019-04-01", "close": 4.81, "volume": 15576.0}, {"date": "2019-04-02", "close": 4.96, "volume": 53464.0}, {"date": "2019-04-03", "close": 4.95, "volume": 14032.0}, {"date": "2019-04-04", "close": 5.15, "volume": 43732.0}, {"date": "2019-04-05", "close": 5.08, "volume": 30569.0}, {"date": "2019-04-08", "close": 5.11, "volume": 14771.0}, {"date": "2019-04-09", "close": 5.25, "volume": 19234.0}, {"date": "2019-04-10", "close": 5.25, "volume": 21727.0}, {"date": "2019-04-11", "close": 5.27, "volume": 9667.0}, {"date": "2019-04-12", "close": 5.17, "volume": 5736.0}, {"date": "2019-04-15", "close": 5.17, "volume": 29707.0}, {"date": "2019-04-16", "close": 5.25, "volume": 15337.0}, {"date": "2019-04-17", "close": 5.24, "volume": 6205.0}, {"date": "2019-04-18", "close": 5.25, "volume": 3063.0}, {"date": "2019-04-23", "close": 5.21, "volume": 5172.0}, {"date": "2019-04-24", "close": 5.18, "volume": 12578.0}, {"date": "2019-04-26", "close": 5.2, "volume": 5079.0}, {"date": "2019-04-29", "close": 5.2, "volume": 14017.0}, {"date": "2019-04-30", "close": 5.19, "volume": 86737.0}, {"date": "2019-05-01", "close": 5.26, "volume": 19494.0}, {"date": "2019-05-02", "close": 5.37, "volume": 32319.0}, {"date": "2019-05-03", "close": 5.41, "volume": 25430.0}, {"date": "2019-05-06", "close": 5.41, "volume": 2419.0}, {"date": "2019-05-07", "close": 5.41, "volume": 9316.0}, {"date": "2019-05-08", "close": 5.46, "volume": 4962.0}, {"date": "2019-05-09", "close": 5.47, "volume": 13968.0}, {"date": "2019-05-10", "close": 5.42, "volume": 23794.0}, {"date": "2019-05-13", "close": 5.42, "volume": 3071.0}, {"date": "2019-05-14", "close": 5.46, "volume": 14971.0}, {"date": "2019-05-15", "close": 5.47, "volume": 3046.0}, {"date": "2019-05-16", "close": 5.32, "volume": 4846.0}, {"date": "2019-05-17", "close": 5.38, "volume": 5179.0}, {"date": "2019-05-20", "close": 5.39, "volume": 10991.0}, {"date": "2019-05-21", "close": 5.37, "volume": 5469.0}, {"date": "2019-05-22", "close": 5.3, "volume": 10317.0}, {"date": "2019-05-23", "close": 5.16, "volume": 4557.0}, {"date": "2019-05-24", "close": 4.98, "volume": 89336.0}, {"date": "2019-05-27", "close": 4.91, "volume": 98748.0}, {"date": "2019-05-28", "close": 5.0, "volume": 13343.0}, {"date": "2019-05-29", "close": 5.0, "volume": 7623.0}, {"date": "2019-05-30", "close": 4.94, "volume": 17922.0}, {"date": "2019-05-31", "close": 4.95, "volume": 11629.0}, {"date": "2019-06-03", "close": 4.8, "volume": 22544.0}, {"date": "2019-06-04", "close": 4.8, "volume": 43878.0}, {"date": "2019-06-05", "close": 4.87, "volume": 23468.0}, {"date": "2019-06-06", "close": 5.08, "volume": 8988.0}, {"date": "2019-06-07", "close": 5.18, "volume": 2588.0}, {"date": "2019-06-11", "close": 5.17, "volume": 13397.0}, {"date": "2019-06-12", "close": 5.2, "volume": 12736.0}, {"date": "2019-06-13", "close": 5.3, "volume": 18817.0}, {"date": "2019-06-14", "close": 5.34, "volume": 437.0}, {"date": "2019-06-17", "close": 5.4, "volume": 10003.0}, {"date": "2019-06-18", "close": 5.34, "volume": 1886.0}, {"date": "2019-06-19", "close": 5.43, "volume": 7783.0}, {"date": "2019-06-20", "close": 5.37, "volume": 14163.0}, {"date": "2019-06-21", "close": 5.6, "volume": 22342.0}, {"date": "2019-06-24", "close": 5.75, "volume": 17133.0}, {"date": "2019-06-25", "close": 5.6, "volume": 19896.0}, {"date": "2019-06-26", "close": 5.75, "volume": 27426.0}, {"date": "2019-06-27", "close": 5.9, "volume": 54074.0}, {"date": "2019-06-28", "close": 5.95, "volume": 5353.0}, {"date": "2019-07-01", "close": 6.03, "volume": 14114.0}, {"date": "2019-07-02", "close": 6.15, "volume": 28738.0}, {"date": "2019-07-03", "close": 6.1, "volume": 9451.0}, {"date": "2019-07-04", "close": 6.07, "volume": 6788.0}, {"date": "2019-07-05", "close": 5.88, "volume": 3799.0}, {"date": "2019-07-08", "close": 5.9, "volume": 5653.0}, {"date": "2019-07-09", "close": 5.98, "volume": 2061.0}, {"date": "2019-07-10", "close": 5.79, "volume": 2341.0}, {"date": "2019-07-11", "close": 5.79, "volume": 15422.0}, {"date": "2019-07-12", "close": 5.63, "volume": 17166.0}, {"date": "2019-07-15", "close": 5.7, "volume": 1066.0}, {"date": "2019-07-16", "close": 5.93, "volume": 26255.0}, {"date": "2019-07-17", "close": 5.7, "volume": 9067.0}, {"date": "2019-07-18", "close": 5.81, "volume": 49440.0}, {"date": "2019-07-22", "close": 5.72, "volume": 5452.0}, {"date": "2019-07-23", "close": 5.7, "volume": 4334.0}, {"date": "2019-07-24", "close": 5.41, "volume": 2989.0}, {"date": "2019-07-25", "close": 4.9, "volume": 249862.0}, {"date": "2019-07-26", "close": 5.01, "volume": 81102.0}, {"date": "2019-07-29", "close": 4.97, "volume": 7501.0}, {"date": "2019-07-30", "close": 5.05, "volume": 18173.0}, {"date": "2019-07-31", "close": 5.09, "volume": 10184.0}, {"date": "2019-08-01", "close": 5.11, "volume": 14005.0}, {"date": "2019-08-02", "close": 5.38, "volume": 6336.0}, {"date": "2019-08-05", "close": 5.18, "volume": 11680.0}, {"date": "2019-08-06", "close": 5.0, "volume": 29111.0}, {"date": "2019-08-07", "close": 5.09, "volume": 23872.0}, {"date": "2019-08-08", "close": 5.0, "volume": 2111.0}, {"date": "2019-08-09", "close": 5.0, "volume": 11796.0}, {"date": "2019-08-12", "close": 5.28, "volume": 18228.0}, {"date": "2019-08-13", "close": 5.06, "volume": 9280.0}, {"date": "2019-08-14", "close": 5.0, "volume": 13641.0}, {"date": "2019-08-15", "close": 5.35, "volume": 13308.0}, {"date": "2019-08-16", "close": 5.25, "volume": 35376.0}, {"date": "2019-08-19", "close": 5.23, "volume": 22564.0}, {"date": "2019-08-20", "close": 5.37, "volume": 25022.0}, {"date": "2019-08-21", "close": 5.27, "volume": 4784.0}, {"date": "2019-08-22", "close": 5.23, "volume": 3448.0}, {"date": "2019-08-23", "close": 5.23, "volume": 2183.0}, {"date": "2019-08-26", "close": 5.09, "volume": 8656.0}, {"date": "2019-08-27", "close": 5.25, "volume": 8641.0}, {"date": "2019-08-29", "close": 4.95, "volume": 5985.0}, {"date": "2019-08-30", "close": 5.19, "volume": 22156.0}, {"date": "2019-09-02", "close": 5.23, "volume": 6433.0}, {"date": "2019-09-03", "close": 5.38, "volume": 24893.0}, {"date": "2019-09-04", "close": 5.44, "volume": 14445.0}, {"date": "2019-09-05", "close": 5.47, "volume": 7885.0}, {"date": "2019-09-06", "close": 5.24, "volume": 1120.0}, {"date": "2019-09-09", "close": 5.45, "volume": 6874.0}, {"date": "2019-09-10", "close": 5.45, "volume": 4516.0}, {"date": "2019-09-11", "close": 5.36, "volume": 20428.0}, {"date": "2019-09-12", "close": 5.0, "volume": 23894.0}, {"date": "2019-09-13", "close": 5.3, "volume": 7659.0}, {"date": "2019-09-16", "close": 5.29, "volume": 13244.0}, {"date": "2019-09-17", "close": 5.39, "volume": 2978.0}, {"date": "2019-09-18", "close": 5.38, "volume": 3490.0}, {"date": "2019-09-19", "close": 5.36, "volume": 513.0}, {"date": "2019-09-20", "close": 5.46, "volume": 16657.0}, {"date": "2019-09-23", "close": 5.47, "volume": 704.0}, {"date": "2019-09-24", "close": 5.26, "volume": 2397.0}, {"date": "2019-09-25", "close": 5.39, "volume": 2567.0}, {"date": "2019-09-26", "close": 5.05, "volume": 11455.0}, {"date": "2019-09-27", "close": 5.36, "volume": 8753.0}, {"date": "2019-09-30", "close": 4.85, "volume": 72414.0}, {"date": "2019-10-01", "close": 4.8, "volume": 46369.0}, {"date": "2019-10-02", "close": 4.62, "volume": 54963.0}, {"date": "2019-10-03", "close": 4.48, "volume": 29631.0}, {"date": "2019-10-04", "close": 4.6, "volume": 17740.0}, {"date": "2019-10-07", "close": 4.67, "volume": 11872.0}, {"date": "2019-10-08", "close": 4.89, "volume": 23564.0}, {"date": "2019-10-09", "close": 4.87, "volume": 10611.0}, {"date": "2019-10-10", "close": 4.9, "volume": 3049.0}, {"date": "2019-10-11", "close": 4.89, "volume": 2567.0}, {"date": "2019-10-14", "close": 4.94, "volume": 64084.0}, {"date": "2019-10-15", "close": 5.0, "volume": 18951.0}, {"date": "2019-10-16", "close": 5.02, "volume": 6166.0}, {"date": "2019-10-17", "close": 4.91, "volume": 10183.0}, {"date": "2019-10-18", "close": 4.92, "volume": 15478.0}, {"date": "2019-10-21", "close": 4.93, "volume": 7732.0}, {"date": "2019-10-23", "close": 4.87, "volume": 2724.0}, {"date": "2019-10-24", "close": 4.9, "volume": 15623.0}, {"date": "2019-10-25", "close": 4.9, "volume": 6958.0}, {"date": "2019-10-29", "close": 4.73, "volume": 3780.0}, {"date": "2019-10-30", "close": 4.8, "volume": 3954.0}, {"date": "2019-10-31", "close": 4.5, "volume": 11511.0}, {"date": "2019-11-01", "close": 4.6, "volume": 9067.0}, {"date": "2019-11-04", "close": 4.8, "volume": 8697.0}, {"date": "2019-11-05", "close": 4.73, "volume": 11485.0}, {"date": "2019-11-06", "close": 4.77, "volume": 972.0}, {"date": "2019-11-07", "close": 4.88, "volume": 65002.0}, {"date": "2019-11-08", "close": 4.61, "volume": 7398.0}, {"date": "2019-11-11", "close": 4.61, "volume": 2700.0}, {"date": "2019-11-12", "close": 4.95, "volume": 29333.0}, {"date": "2019-11-13", "close": 4.8, "volume": 706.0}, {"date": "2019-11-14", "close": 4.8, "volume": 6344.0}, {"date": "2019-11-15", "close": 4.94, "volume": 6208.0}, {"date": "2019-11-18", "close": 4.86, "volume": 1883.0}, {"date": "2019-11-19", "close": 4.7, "volume": 14369.0}, {"date": "2019-11-20", "close": 4.8, "volume": 16408.0}, {"date": "2019-11-21", "close": 4.81, "volume": 15887.0}, {"date": "2019-11-22", "close": 4.21, "volume": 65482.0}, {"date": "2019-11-25", "close": 3.9, "volume": 67621.0}, {"date": "2019-11-26", "close": 3.95, "volume": 66833.0}, {"date": "2019-11-27", "close": 3.94, "volume": 9470.0}, {"date": "2019-11-28", "close": 3.94, "volume": 12411.0}, {"date": "2019-11-29", "close": 3.82, "volume": 17471.0}, {"date": "2019-12-02", "close": 3.64, "volume": 100794.0}, {"date": "2019-12-03", "close": 3.65, "volume": 32206.0}, {"date": "2019-12-04", "close": 3.6, "volume": 28210.0}, {"date": "2019-12-05", "close": 3.45, "volume": 88705.0}, {"date": "2019-12-06", "close": 3.4, "volume": 24696.0}, {"date": "2019-12-09", "close": 3.4, "volume": 92240.0}, {"date": "2019-12-10", "close": 3.47, "volume": 25168.0}, {"date": "2019-12-11", "close": 3.48, "volume": 2256.0}, {"date": "2019-12-12", "close": 3.6, "volume": 11098.0}, {"date": "2019-12-13", "close": 3.57, "volume": 25525.0}, {"date": "2019-12-16", "close": 3.53, "volume": 30035.0}, {"date": "2019-12-17", "close": 3.45, "volume": 11635.0}, {"date": "2019-12-18", "close": 3.58, "volume": 42462.0}, {"date": "2019-12-19", "close": 3.65, "volume": 6646.0}, {"date": "2019-12-20", "close": 3.48, "volume": 82424.0}, {"date": "2019-12-23", "close": 3.49, "volume": 19853.0}, {"date": "2019-12-24", "close": 3.7, "volume": 4606.0}, {"date": "2019-12-27", "close": 3.61, "volume": 1429.0}, {"date": "2019-12-30", "close": 3.6, "volume": 8966.0}, {"date": "2019-12-31", "close": 3.61, "volume": 4219.0}, {"date": "2020-01-03", "close": 3.55, "volume": 386.0}, {"date": "2020-01-06", "close": 3.6, "volume": 8547.0}, {"date": "2020-01-07", "close": 3.65, "volume": 3074.0}, {"date": "2020-01-08", "close": 3.7, "volume": 18674.0}, {"date": "2020-01-09", "close": 3.74, "volume": 23298.0}, {"date": "2020-01-10", "close": 3.71, "volume": 2605.0}, {"date": "2020-01-13", "close": 3.65, "volume": 3494.0}, {"date": "2020-01-14", "close": 3.73, "volume": 10700.0}, {"date": "2020-01-15", "close": 2.8, "volume": 536125.0}, {"date": "2020-01-16", "close": 2.55, "volume": 456229.0}, {"date": "2020-01-17", "close": 2.65, "volume": 151878.0}, {"date": "2020-01-20", "close": 2.27, "volume": 443737.0}, {"date": "2020-01-21", "close": 2.2, "volume": 173033.0}, {"date": "2020-01-22", "close": 2.17, "volume": 281508.0}, {"date": "2020-01-23", "close": 2.18, "volume": 35140.0}, {"date": "2020-01-24", "close": 2.15, "volume": 39760.0}, {"date": "2020-01-28", "close": 2.09, "volume": 341588.0}, {"date": "2020-01-29", "close": 2.06, "volume": 1517767.0}, {"date": "2020-01-30", "close": 2.0, "volume": 51704.0}, {"date": "2020-01-31", "close": 1.95, "volume": 90290.0}, {"date": "2020-02-03", "close": 1.96, "volume": 124486.0}, {"date": "2020-02-04", "close": 2.07, "volume": 9273.0}, {"date": "2020-02-05", "close": 2.04, "volume": 27812.0}, {"date": "2020-02-06", "close": 2.1, "volume": 41395.0}, {"date": "2020-02-07", "close": 2.07, "volume": 21111.0}, {"date": "2020-02-10", "close": 2.17, "volume": 73036.0}, {"date": "2020-02-11", "close": 2.23, "volume": 25308.0}, {"date": "2020-02-12", "close": 2.29, "volume": 33436.0}, {"date": "2020-02-13", "close": 2.27, "volume": 25075.0}, {"date": "2020-02-14", "close": 2.23, "volume": 35543.0}, {"date": "2020-02-17", "close": 2.2, "volume": 31544.0}, {"date": "2020-02-18", "close": 2.23, "volume": 10839.0}, {"date": "2020-02-19", "close": 2.21, "volume": 41112.0}, {"date": "2020-02-20", "close": 2.18, "volume": 33577.0}, {"date": "2020-02-21", "close": 2.2, "volume": 2599.0}, {"date": "2020-02-24", "close": 2.0, "volume": 39427.0}, {"date": "2020-02-25", "close": 2.06, "volume": 69112.0}, {"date": "2020-02-26", "close": 2.02, "volume": 15987.0}, {"date": "2020-02-27", "close": 2.02, "volume": 4784.0}, {"date": "2020-02-28", "close": 1.97, "volume": 39226.0}, {"date": "2020-03-02", "close": 1.875, "volume": 52928.0}, {"date": "2020-03-03", "close": 1.92, "volume": 8686.0}, {"date": "2020-03-04", "close": 1.85, "volume": 90257.0}, {"date": "2020-03-05", "close": 1.865, "volume": 55836.0}, {"date": "2020-03-06", "close": 1.925, "volume": 6361.0}, {"date": "2020-03-09", "close": 1.85, "volume": 57714.0}, {"date": "2020-03-10", "close": 1.82, "volume": 38861.0}, {"date": "2020-03-11", "close": 1.82, "volume": 10950.0}, {"date": "2020-03-12", "close": 1.74, "volume": 32488.0}, {"date": "2020-03-13", "close": 1.575, "volume": 25777.0}, {"date": "2020-03-16", "close": 1.475, "volume": 49273.0}, {"date": "2020-03-17", "close": 1.3, "volume": 29245.0}, {"date": "2020-03-18", "close": 1.17, "volume": 26786.0}, {"date": "2020-03-19", "close": 0.97, "volume": 67195.0}, {"date": "2020-03-20", "close": 0.94, "volume": 81829.0}, {"date": "2020-03-23", "close": 0.805, "volume": 80676.0}, {"date": "2020-03-24", "close": 0.77, "volume": 59785.0}, {"date": "2020-03-25", "close": 0.77, "volume": 38479.0}, {"date": "2020-03-26", "close": 0.96, "volume": 51363.0}, {"date": "2020-03-27", "close": 1.03, "volume": 83962.0}, {"date": "2020-03-30", "close": 1.02, "volume": 25363.0}, {"date": "2020-03-31", "close": 1.38, "volume": 202001.0}, {"date": "2020-04-01", "close": 1.36, "volume": 87897.0}, {"date": "2020-04-02", "close": 1.32, "volume": 86433.0}, {"date": "2020-04-03", "close": 1.375, "volume": 8387.0}, {"date": "2020-04-06", "close": 1.385, "volume": 57987.0}, {"date": "2020-04-07", "close": 1.36, "volume": 96289.0}, {"date": "2020-04-08", "close": 1.3, "volume": 57588.0}, {"date": "2020-04-09", "close": 1.315, "volume": 126304.0}, {"date": "2020-04-14", "close": 1.34, "volume": 67697.0}, {"date": "2020-04-15", "close": 1.39, "volume": 104024.0}, {"date": "2020-04-16", "close": 1.38, "volume": 71676.0}, {"date": "2020-04-17", "close": 1.395, "volume": 78132.0}, {"date": "2020-04-20", "close": 1.43, "volume": 79228.0}, {"date": "2020-04-21", "close": 1.42, "volume": 66244.0}, {"date": "2020-04-22", "close": 1.37, "volume": 35983.0}, {"date": "2020-04-23", "close": 1.405, "volume": 10174.0}, {"date": "2020-04-24", "close": 1.39, "volume": 9826.0}, {"date": "2020-04-27", "close": 1.37, "volume": 10616.0}, {"date": "2020-04-28", "close": 1.375, "volume": 21542.0}, {"date": "2020-04-29", "close": 1.38, "volume": 43440.0}, {"date": "2020-04-30", "close": 1.405, "volume": 72006.0}, {"date": "2020-05-01", "close": 1.395, "volume": 88952.0}, {"date": "2020-05-04", "close": 1.42, "volume": 57163.0}, {"date": "2020-05-05", "close": 1.36, "volume": 74324.0}, {"date": "2020-05-06", "close": 1.375, "volume": 20465.0}, {"date": "2020-05-07", "close": 1.375, "volume": 43948.0}, {"date": "2020-05-08", "close": 1.37, "volume": 9350.0}, {"date": "2020-05-11", "close": 1.37, "volume": 22866.0}, {"date": "2020-05-12", "close": 1.37, "volume": 8060.0}, {"date": "2020-05-13", "close": 1.35, "volume": 18195.0}, {"date": "2020-05-14", "close": 1.35, "volume": 18612.0}, {"date": "2020-05-15", "close": 1.35, "volume": 27614.0}, {"date": "2020-05-18", "close": 1.33, "volume": 41494.0}, {"date": "2020-05-19", "close": 1.36, "volume": 76021.0}, {"date": "2020-05-20", "close": 1.35, "volume": 48217.0}, {"date": "2020-05-21", "close": 1.3, "volume": 81093.0}, {"date": "2020-05-22", "close": 1.35, "volume": 53761.0}, {"date": "2020-05-25", "close": 1.34, "volume": 71397.0}, {"date": "2020-05-26", "close": 1.365, "volume": 28080.0}, {"date": "2020-05-27", "close": 1.37, "volume": 33405.0}, {"date": "2020-05-28", "close": 1.33, "volume": 39894.0}, {"date": "2020-05-29", "close": 1.33, "volume": 73283.0}, {"date": "2020-06-01", "close": 1.5, "volume": 102290.0}, {"date": "2020-06-02", "close": 1.48, "volume": 265371.0}, {"date": "2020-06-03", "close": 1.7, "volume": 205513.0}, {"date": "2020-06-04", "close": 1.725, "volume": 216224.0}, {"date": "2020-06-05", "close": 1.65, "volume": 110334.0}, {"date": "2020-06-09", "close": 1.725, "volume": 162832.0}, {"date": "2020-06-10", "close": 1.67, "volume": 107047.0}, {"date": "2020-06-11", "close": 1.595, "volume": 70083.0}, {"date": "2020-06-12", "close": 1.485, "volume": 113304.0}, {"date": "2020-06-15", "close": 1.45, "volume": 540017.0}, {"date": "2020-06-16", "close": 1.52, "volume": 70925.0}, {"date": "2020-06-17", "close": 1.455, "volume": 1405.0}, {"date": "2020-06-18", "close": 1.425, "volume": 25450.0}, {"date": "2020-06-19", "close": 1.405, "volume": 27304.0}, {"date": "2020-06-22", "close": 1.42, "volume": 16707.0}, {"date": "2020-06-23", "close": 1.35, "volume": 75534.0}, {"date": "2020-06-24", "close": 1.365, "volume": 66621.0}, {"date": "2020-06-25", "close": 1.4, "volume": 102565.0}, {"date": "2020-06-26", "close": 1.35, "volume": 55198.0}, {"date": "2020-06-29", "close": 1.255, "volume": 47463.0}, {"date": "2020-06-30", "close": 1.325, "volume": 120213.0}, {"date": "2020-07-01", "close": 1.36, "volume": 21027.0}, {"date": "2020-07-02", "close": 1.315, "volume": 17652.0}, {"date": "2020-07-03", "close": 1.33, "volume": 13041.0}, {"date": "2020-07-06", "close": 1.35, "volume": 6177.0}, {"date": "2020-07-07", "close": 1.34, "volume": 29927.0}, {"date": "2020-07-08", "close": 1.32, "volume": 35250.0}, {"date": "2020-07-09", "close": 1.355, "volume": 24313.0}, {"date": "2020-07-10", "close": 1.36, "volume": 21241.0}, {"date": "2020-07-13", "close": 1.345, "volume": 27467.0}, {"date": "2020-07-14", "close": 1.36, "volume": 39514.0}, {"date": "2020-07-15", "close": 1.345, "volume": 9704.0}, {"date": "2020-07-16", "close": 1.34, "volume": 23875.0}, {"date": "2020-07-17", "close": 1.33, "volume": 83687.0}, {"date": "2020-07-20", "close": 1.32, "volume": 1853033.0}, {"date": "2020-07-21", "close": 1.305, "volume": 72201.0}, {"date": "2020-07-22", "close": 1.28, "volume": 41934.0}, {"date": "2020-07-23", "close": 1.29, "volume": 103522.0}, {"date": "2020-07-24", "close": 1.27, "volume": 23765.0}, {"date": "2020-07-27", "close": 1.27, "volume": 54188.0}, {"date": "2020-07-28", "close": 1.25, "volume": 27694.0}, {"date": "2020-07-29", "close": 1.215, "volume": 41507.0}, {"date": "2020-07-30", "close": 1.235, "volume": 32873.0}, {"date": "2020-07-31", "close": 1.195, "volume": 58212.0}, {"date": "2020-08-03", "close": 1.165, "volume": 45553.0}, {"date": "2020-08-04", "close": 1.17, "volume": 28276.0}, {"date": "2020-08-05", "close": 1.22, "volume": 3107.0}, {"date": "2020-08-06", "close": 1.245, "volume": 10902.0}, {"date": "2020-08-07", "close": 1.19, "volume": 28510.0}, {"date": "2020-08-10", "close": 1.225, "volume": 56093.0}, {"date": "2020-08-11", "close": 1.18, "volume": 11709.0}, {"date": "2020-08-12", "close": 1.21, "volume": 6282.0}, {"date": "2020-08-13", "close": 1.21, "volume": 15734.0}, {"date": "2020-08-14", "close": 1.24, "volume": 125235.0}, {"date": "2020-08-17", "close": 1.25, "volume": 20959.0}, {"date": "2020-08-18", "close": 1.25, "volume": 64362.0}, {"date": "2020-08-19", "close": 1.28, "volume": 23248.0}, {"date": "2020-08-20", "close": 1.375, "volume": 44779.0}, {"date": "2020-08-21", "close": 1.32, "volume": 10752.0}, {"date": "2020-08-24", "close": 1.355, "volume": 33373.0}, {"date": "2020-08-25", "close": 1.37, "volume": 56708.0}, {"date": "2020-08-26", "close": 1.34, "volume": 90144.0}, {"date": "2020-08-27", "close": 1.4, "volume": 24701.0}, {"date": "2020-08-28", "close": 1.45, "volume": 85684.0}, {"date": "2020-08-31", "close": 1.44, "volume": 196594.0}, {"date": "2020-09-01", "close": 1.455, "volume": 65382.0}, {"date": "2020-09-02", "close": 1.48, "volume": 37720.0}, {"date": "2020-09-03", "close": 1.475, "volume": 27046.0}, {"date": "2020-09-04", "close": 1.42, "volume": 35050.0}, {"date": "2020-09-07", "close": 1.42, "volume": 34017.0}, {"date": "2020-09-08", "close": 1.425, "volume": 1675.0}, {"date": "2020-09-09", "close": 1.4, "volume": 43369.0}, {"date": "2020-09-10", "close": 1.4, "volume": 19034.0}, {"date": "2020-09-11", "close": 1.385, "volume": 33493.0}, {"date": "2020-09-14", "close": 1.435, "volume": 47014.0}, {"date": "2020-09-15", "close": 1.4, "volume": 10753.0}, {"date": "2020-09-16", "close": 1.405, "volume": 39111.0}, {"date": "2020-09-17", "close": 1.4, "volume": 51084.0}, {"date": "2020-09-18", "close": 1.45, "volume": 17801.0}, {"date": "2020-09-21", "close": 1.43, "volume": 12552.0}, {"date": "2020-09-22", "close": 1.43, "volume": 27009.0}, {"date": "2020-09-23", "close": 1.45, "volume": 26566.0}, {"date": "2020-09-24", "close": 1.42, "volume": 12955.0}, {"date": "2020-09-25", "close": 1.31, "volume": 92778.0}, {"date": "2020-09-28", "close": 1.235, "volume": 72414.0}, {"date": "2020-09-29", "close": 1.19, "volume": 39029.0}, {"date": "2020-09-30", "close": 1.14, "volume": 43081.0}, {"date": "2020-10-01", "close": 1.205, "volume": 29812.0}, {"date": "2020-10-02", "close": 1.175, "volume": 47081.0}, {"date": "2020-10-05", "close": 1.175, "volume": 43176.0}, {"date": "2020-10-06", "close": 1.175, "volume": 65059.0}, {"date": "2020-10-07", "close": 1.19, "volume": 15098.0}, {"date": "2020-10-08", "close": 1.195, "volume": 23971.0}, {"date": "2020-10-09", "close": 1.19, "volume": 20241.0}, {"date": "2020-10-12", "close": 1.175, "volume": 12287.0}, {"date": "2020-10-13", "close": 1.21, "volume": 38409.0}, {"date": "2020-10-14", "close": 1.205, "volume": 52827.0}, {"date": "2020-10-15", "close": 1.225, "volume": 14862.0}, {"date": "2020-10-16", "close": 1.22, "volume": 10980.0}, {"date": "2020-10-19", "close": 1.205, "volume": 18326.0}, {"date": "2020-10-20", "close": 1.195, "volume": 16939.0}, {"date": "2020-10-21", "close": 1.23, "volume": 37251.0}, {"date": "2020-10-22", "close": 1.19, "volume": 13826.0}, {"date": "2020-10-23", "close": 1.19, "volume": 1606.0}, {"date": "2020-10-26", "close": 1.16, "volume": 12026.0}, {"date": "2020-10-27", "close": 1.155, "volume": 29451.0}, {"date": "2020-10-28", "close": 1.2, "volume": 11522.0}, {"date": "2020-10-29", "close": 1.175, "volume": 3068.0}, {"date": "2020-10-30", "close": 1.14, "volume": 19758.0}, {"date": "2020-11-02", "close": 1.11, "volume": 13311.0}, {"date": "2020-11-03", "close": 1.125, "volume": 12380.0}, {"date": "2020-11-04", "close": 1.105, "volume": 101236.0}, {"date": "2020-11-05", "close": 1.24, "volume": 219935.0}, {"date": "2020-11-06", "close": 1.315, "volume": 159296.0}, {"date": "2020-11-09", "close": 1.31, "volume": 48516.0}, {"date": "2020-11-10", "close": 1.36, "volume": 107980.0}, {"date": "2020-11-11", "close": 1.315, "volume": 33700.0}, {"date": "2020-11-12", "close": 1.33, "volume": 23676.0}, {"date": "2020-11-13", "close": 1.34, "volume": 52232.0}, {"date": "2020-11-16", "close": 1.375, "volume": 15596.0}, {"date": "2020-11-17", "close": 1.335, "volume": 69368.0}, {"date": "2020-11-18", "close": 1.385, "volume": 54153.0}, {"date": "2020-11-19", "close": 1.38, "volume": 31842.0}, {"date": "2020-11-20", "close": 1.36, "volume": 13392.0}, {"date": "2020-11-23", "close": 1.37, "volume": 16643.0}, {"date": "2020-11-24", "close": 1.35, "volume": 130450.0}, {"date": "2020-11-25", "close": 1.41, "volume": 31893.0}, {"date": "2020-11-26", "close": 1.37, "volume": 124582.0}, {"date": "2020-11-27", "close": 1.47, "volume": 239596.0}, {"date": "2020-11-30", "close": 1.46, "volume": 48160.0}, {"date": "2020-12-01", "close": 1.44, "volume": 58311.0}, {"date": "2020-12-02", "close": 1.465, "volume": 46882.0}, {"date": "2020-12-03", "close": 1.465, "volume": 29773.0}, {"date": "2020-12-04", "close": 1.47, "volume": 43342.0}, {"date": "2020-12-07", "close": 1.5, "volume": 98228.0}, {"date": "2020-12-08", "close": 1.535, "volume": 91527.0}, {"date": "2020-12-09", "close": 1.52, "volume": 40720.0}, {"date": "2020-12-10", "close": 1.5, "volume": 22321.0}, {"date": "2020-12-11", "close": 1.51, "volume": 31746.0}, {"date": "2020-12-14", "close": 1.475, "volume": 90045.0}, {"date": "2020-12-15", "close": 1.43, "volume": 69869.0}, {"date": "2020-12-16", "close": 1.44, "volume": 68237.0}, {"date": "2020-12-17", "close": 1.405, "volume": 46118.0}, {"date": "2020-12-18", "close": 1.41, "volume": 30037.0}, {"date": "2020-12-21", "close": 1.31, "volume": 140632.0}, {"date": "2020-12-22", "close": 1.345, "volume": 35318.0}, {"date": "2020-12-23", "close": 1.315, "volume": 19036.0}, {"date": "2020-12-29", "close": 1.36, "volume": 80755.0}, {"date": "2020-12-30", "close": 1.4, "volume": 48439.0}, {"date": "2020-12-31", "close": 1.445, "volume": 2598.0}, {"date": "2021-01-04", "close": 1.455, "volume": 2324.0}, {"date": "2021-01-05", "close": 1.435, "volume": 21572.0}, {"date": "2021-01-06", "close": 1.43, "volume": 8154.0}, {"date": "2021-01-07", "close": 1.38, "volume": 30151.0}, {"date": "2021-01-08", "close": 1.4, "volume": 18699.0}, {"date": "2021-01-11", "close": 1.36, "volume": 7020.0}, {"date": "2021-01-12", "close": 1.32, "volume": 29900.0}, {"date": "2021-01-13", "close": 1.32, "volume": 49791.0}, {"date": "2021-01-14", "close": 1.35, "volume": 33444.0}, {"date": "2021-01-15", "close": 1.35, "volume": 10336.0}, {"date": "2021-01-18", "close": 1.35, "volume": 26994.0}, {"date": "2021-01-19", "close": 1.345, "volume": 77473.0}, {"date": "2021-01-20", "close": 1.27, "volume": 82311.0}, {"date": "2021-01-21", "close": 1.265, "volume": 81968.0}, {"date": "2021-01-22", "close": 1.215, "volume": 94182.0}, {"date": "2021-01-25", "close": 1.215, "volume": 55164.0}, {"date": "2021-01-27", "close": 1.245, "volume": 60998.0}, {"date": "2021-01-28", "close": 1.21, "volume": 17722.0}, {"date": "2021-01-29", "close": 1.245, "volume": 5785.0}, {"date": "2021-02-01", "close": 1.265, "volume": 48013.0}, {"date": "2021-02-02", "close": 1.28, "volume": 14241.0}, {"date": "2021-02-03", "close": 1.31, "volume": 60272.0}, {"date": "2021-02-04", "close": 1.345, "volume": 89643.0}, {"date": "2021-02-05", "close": 1.34, "volume": 109667.0}, {"date": "2021-02-08", "close": 1.39, "volume": 34683.0}, {"date": "2021-02-09", "close": 1.41, "volume": 51080.0}, {"date": "2021-02-10", "close": 1.4, "volume": 17406.0}, {"date": "2021-02-11", "close": 1.42, "volume": 29832.0}, {"date": "2021-02-12", "close": 1.41, "volume": 82113.0}, {"date": "2021-02-15", "close": 1.43, "volume": 125466.0}, {"date": "2021-02-16", "close": 1.415, "volume": 28474.0}, {"date": "2021-02-17", "close": 1.43, "volume": 38963.0}, {"date": "2021-02-18", "close": 1.425, "volume": 10977.0}, {"date": "2021-02-19", "close": 1.42, "volume": 41946.0}, {"date": "2021-02-22", "close": 1.425, "volume": 60100.0}, {"date": "2021-02-23", "close": 1.4, "volume": 51400.0}, {"date": "2021-02-24", "close": 1.375, "volume": 33191.0}, {"date": "2021-02-25", "close": 1.46, "volume": 106969.0}, {"date": "2021-02-26", "close": 1.475, "volume": 29368.0}, {"date": "2021-03-01", "close": 1.495, "volume": 75179.0}, {"date": "2021-03-02", "close": 1.45, "volume": 30598.0}, {"date": "2021-03-03", "close": 1.445, "volume": 16727.0}, {"date": "2021-03-04", "close": 1.4, "volume": 45924.0}, {"date": "2021-03-05", "close": 1.38, "volume": 26852.0}, {"date": "2021-03-08", "close": 1.42, "volume": 18660.0}, {"date": "2021-03-09", "close": 1.385, "volume": 22960.0}, {"date": "2021-03-10", "close": 1.395, "volume": 40245.0}, {"date": "2021-03-11", "close": 1.395, "volume": 5711.0}, {"date": "2021-03-12", "close": 1.39, "volume": 6557.0}, {"date": "2021-03-15", "close": 1.4, "volume": 15358.0}, {"date": "2021-03-16", "close": 1.395, "volume": 6963.0}, {"date": "2021-03-17", "close": 1.42, "volume": 13922.0}, {"date": "2021-03-18", "close": 1.4, "volume": 7657.0}, {"date": "2021-03-19", "close": 1.385, "volume": 15310.0}, {"date": "2021-03-22", "close": 1.385, "volume": 9701.0}, {"date": "2021-03-23", "close": 1.38, "volume": 4649.0}, {"date": "2021-03-24", "close": 1.39, "volume": 32070.0}, {"date": "2021-03-25", "close": 1.39, "volume": 35121.0}, {"date": "2021-03-26", "close": 1.385, "volume": 25858.0}, {"date": "2021-03-29", "close": 1.39, "volume": 13659.0}, {"date": "2021-03-30", "close": 1.39, "volume": 12062.0}, {"date": "2021-03-31", "close": 1.39, "volume": 7918.0}, {"date": "2021-04-01", "close": 1.4, "volume": 24704.0}, {"date": "2021-04-06", "close": 1.395, "volume": 41672.0}, {"date": "2021-04-07", "close": 1.42, "volume": 60681.0}, {"date": "2021-04-08", "close": 1.42, "volume": 23878.0}, {"date": "2021-04-09", "close": 1.44, "volume": 47395.0}, {"date": "2021-04-12", "close": 1.425, "volume": 34429.0}, {"date": "2021-04-13", "close": 1.445, "volume": 52928.0}, {"date": "2021-04-14", "close": 1.44, "volume": 8540.0}, {"date": "2021-04-15", "close": 1.455, "volume": 25753.0}, {"date": "2021-04-16", "close": 1.475, "volume": 67215.0}, {"date": "2021-04-19", "close": 1.47, "volume": 74654.0}, {"date": "2021-04-20", "close": 1.47, "volume": 9878.0}, {"date": "2021-04-21", "close": 1.46, "volume": 32025.0}, {"date": "2021-04-22", "close": 1.445, "volume": 13571.0}, {"date": "2021-04-23", "close": 1.425, "volume": 30477.0}, {"date": "2021-04-26", "close": 1.45, "volume": 4378.0}, {"date": "2021-04-27", "close": 1.41, "volume": 29228.0}, {"date": "2021-04-28", "close": 1.445, "volume": 14246.0}, {"date": "2021-04-29", "close": 1.435, "volume": 136819.0}, {"date": "2021-04-30", "close": 1.475, "volume": 53596.0}, {"date": "2021-05-03", "close": 1.46, "volume": 12258.0}, {"date": "2021-05-04", "close": 1.47, "volume": 57868.0}, {"date": "2021-05-05", "close": 1.395, "volume": 37042.0}, {"date": "2021-05-06", "close": 1.46, "volume": 22514.0}, {"date": "2021-05-07", "close": 1.455, "volume": 654.0}, {"date": "2021-05-10", "close": 1.42, "volume": 17256.0}, {"date": "2021-05-11", "close": 1.47, "volume": 4550.0}, {"date": "2021-05-12", "close": 1.46, "volume": 3818.0}, {"date": "2021-05-13", "close": 1.46, "volume": 14913.0}, {"date": "2021-05-17", "close": 1.42, "volume": 8221.0}, {"date": "2021-05-18", "close": 1.465, "volume": 26865.0}, {"date": "2021-05-19", "close": 1.48, "volume": 42727.0}, {"date": "2021-05-20", "close": 1.5, "volume": 16627.0}, {"date": "2021-05-21", "close": 1.525, "volume": 112823.0}, {"date": "2021-05-24", "close": 1.58, "volume": 29401.0}, {"date": "2021-05-25", "close": 1.6, "volume": 61928.0}, {"date": "2021-05-26", "close": 1.54, "volume": 18470.0}, {"date": "2021-05-27", "close": 1.83, "volume": 154821.0}, {"date": "2021-05-28", "close": 1.905, "volume": 166196.0}, {"date": "2021-05-31", "close": 1.98, "volume": 450049.0}, {"date": "2021-06-01", "close": 1.99, "volume": 141632.0}, {"date": "2021-06-02", "close": 1.97, "volume": 168003.0}, {"date": "2021-06-03", "close": 1.995, "volume": 198363.0}, {"date": "2021-06-04", "close": 1.995, "volume": 43010.0}, {"date": "2021-06-07", "close": 2.03, "volume": 109996.0}, {"date": "2021-06-08", "close": 1.975, "volume": 150802.0}, {"date": "2021-06-09", "close": 1.98, "volume": 235783.0}, {"date": "2021-06-10", "close": 1.98, "volume": 100406.0}, {"date": "2021-06-11", "close": 2.0, "volume": 188210.0}, {"date": "2021-06-15", "close": 2.0, "volume": 56523.0}, {"date": "2021-06-16", "close": 1.95, "volume": 9646502.0}, {"date": "2021-06-17", "close": 1.925, "volume": 109949.0}, {"date": "2021-06-18", "close": 1.895, "volume": 696022.0}, {"date": "2021-06-21", "close": 1.9, "volume": 245200.0}, {"date": "2021-06-22", "close": 1.9, "volume": 124357.0}, {"date": "2021-06-23", "close": 1.895, "volume": 201921.0}, {"date": "2021-06-24", "close": 1.93, "volume": 176414.0}, {"date": "2021-06-25", "close": 1.94, "volume": 69082.0}, {"date": "2021-06-28", "close": 1.91, "volume": 46774.0}, {"date": "2021-06-29", "close": 1.93, "volume": 131276.0}, {"date": "2021-06-30", "close": 1.9, "volume": 344542.0}, {"date": "2021-07-01", "close": 1.92, "volume": 103797.0}, {"date": "2021-07-02", "close": 1.95, "volume": 283367.0}, {"date": "2021-07-05", "close": 1.97, "volume": 108129.0}, {"date": "2021-07-06", "close": 1.96, "volume": 70608.0}, {"date": "2021-07-07", "close": 1.93, "volume": 735261.0}, {"date": "2021-07-08", "close": 1.915, "volume": 27302.0}, {"date": "2021-07-09", "close": 1.915, "volume": 26945.0}, {"date": "2021-07-12", "close": 1.855, "volume": 203975.0}, {"date": "2021-07-13", "close": 1.93, "volume": 103834.0}, {"date": "2021-07-14", "close": 1.925, "volume": 26658.0}, {"date": "2021-07-15", "close": 1.92, "volume": 1814007.0}, {"date": "2021-07-16", "close": 1.875, "volume": 151352.0}, {"date": "2021-07-19", "close": 1.905, "volume": 139862.0}, {"date": "2021-07-20", "close": 1.91, "volume": 153895.0}, {"date": "2021-07-21", "close": 1.91, "volume": 164767.0}, {"date": "2021-07-22", "close": 1.965, "volume": 216555.0}, {"date": "2021-07-23", "close": 1.98, "volume": 417025.0}, {"date": "2021-07-26", "close": 1.975, "volume": 143324.0}, {"date": "2021-07-27", "close": 1.975, "volume": 85819.0}, {"date": "2021-07-28", "close": 1.965, "volume": 103545.0}, {"date": "2021-07-29", "close": 2.07, "volume": 157567.0}, {"date": "2021-07-30", "close": 2.05, "volume": 165157.0}, {"date": "2021-08-02", "close": 1.92, "volume": 53905.0}, {"date": "2021-08-03", "close": 2.03, "volume": 40607.0}, {"date": "2021-08-04", "close": 2.05, "volume": 72457.0}, {"date": "2021-08-05", "close": 2.04, "volume": 15884.0}, {"date": "2021-08-06", "close": 1.96, "volume": 49045.0}, {"date": "2021-08-09", "close": 1.93, "volume": 270675.0}, {"date": "2021-08-10", "close": 1.93, "volume": 31258.0}, {"date": "2021-08-11", "close": 1.84, "volume": 45763.0}, {"date": "2021-08-12", "close": 1.975, "volume": 120536.0}, {"date": "2021-08-13", "close": 1.985, "volume": 60092.0}, {"date": "2021-08-16", "close": 1.96, "volume": 22143.0}, {"date": "2021-08-17", "close": 1.95, "volume": 140735.0}, {"date": "2021-08-18", "close": 1.94, "volume": 369865.0}, {"date": "2021-08-19", "close": 1.91, "volume": 91629.0}, {"date": "2021-08-20", "close": 1.9, "volume": 85629.0}, {"date": "2021-08-23", "close": 1.905, "volume": 85152.0}, {"date": "2021-08-24", "close": 1.93, "volume": 81887.0}, {"date": "2021-08-25", "close": 1.91, "volume": 66356.0}, {"date": "2021-08-26", "close": 1.93, "volume": 59353.0}, {"date": "2021-08-27", "close": 1.96, "volume": 45019.0}, {"date": "2021-08-30", "close": 1.9, "volume": 438231.0}, {"date": "2021-08-31", "close": 1.895, "volume": 603425.0}, {"date": "2021-09-01", "close": 1.885, "volume": 11954.0}, {"date": "2021-09-02", "close": 1.85, "volume": 52749.0}, {"date": "2021-09-03", "close": 1.895, "volume": 132630.0}, {"date": "2021-09-06", "close": 1.915, "volume": 48808.0}, {"date": "2021-09-07", "close": 1.915, "volume": 92320.0}, {"date": "2021-09-08", "close": 1.9, "volume": 367958.0}, {"date": "2021-09-09", "close": 1.885, "volume": 59662.0}, {"date": "2021-09-10", "close": 1.92, "volume": 57739.0}, {"date": "2021-09-13", "close": 1.915, "volume": 53046.0}, {"date": "2021-09-14", "close": 1.85, "volume": 52464.0}, {"date": "2021-09-15", "close": 1.805, "volume": 65488.0}, {"date": "2021-09-16", "close": 1.93, "volume": 1258497.0}, {"date": "2021-09-17", "close": 1.94, "volume": 364216.0}, {"date": "2021-09-20", "close": 1.87, "volume": 467317.0}, {"date": "2021-09-21", "close": 1.76, "volume": 149397.0}, {"date": "2021-09-22", "close": 1.695, "volume": 18715.0}, {"date": "2021-09-23", "close": 1.65, "volume": 428665.0}, {"date": "2021-09-24", "close": 1.61, "volume": 201690.0}, {"date": "2021-09-27", "close": 1.54, "volume": 80749.0}, {"date": "2021-09-28", "close": 1.515, "volume": 63957.0}, {"date": "2021-09-29", "close": 1.425, "volume": 50245.0}, {"date": "2021-09-30", "close": 1.765, "volume": 963054.0}, {"date": "2021-10-01", "close": 1.705, "volume": 153956.0}, {"date": "2021-10-04", "close": 1.72, "volume": 30559.0}, {"date": "2021-10-05", "close": 1.67, "volume": 33819.0}, {"date": "2021-10-06", "close": 1.65, "volume": 31632.0}, {"date": "2021-10-07", "close": 1.615, "volume": 1079224.0}, {"date": "2021-10-08", "close": 1.61, "volume": 22897.0}, {"date": "2021-10-11", "close": 1.65, "volume": 92865.0}, {"date": "2021-10-12", "close": 1.64, "volume": 260450.0}, {"date": "2021-10-13", "close": 1.66, "volume": 562859.0}, {"date": "2021-10-14", "close": 1.7, "volume": 666148.0}, {"date": "2021-10-15", "close": 1.705, "volume": 125769.0}, {"date": "2021-10-18", "close": 1.76, "volume": 271958.0}, {"date": "2021-10-19", "close": 1.725, "volume": 136843.0}, {"date": "2021-10-20", "close": 1.73, "volume": 123415.0}, {"date": "2021-10-21", "close": 1.755, "volume": 46790.0}, {"date": "2021-10-22", "close": 1.77, "volume": 294493.0}, {"date": "2021-10-25", "close": 1.84, "volume": 68354.0}, {"date": "2021-10-26", "close": 1.84, "volume": 278329.0}, {"date": "2021-10-27", "close": 1.84, "volume": 126127.0}, {"date": "2021-10-28", "close": 1.805, "volume": 152216.0}, {"date": "2021-10-29", "close": 1.81, "volume": 149563.0}, {"date": "2021-11-01", "close": 1.85, "volume": 79241.0}, {"date": "2021-11-02", "close": 1.85, "volume": 247517.0}, {"date": "2021-11-03", "close": 1.83, "volume": 41461.0}, {"date": "2021-11-04", "close": 1.845, "volume": 137840.0}, {"date": "2021-11-05", "close": 1.85, "volume": 39174.0}, {"date": "2021-11-08", "close": 1.84, "volume": 52556.0}, {"date": "2021-11-09", "close": 1.83, "volume": 37525.0}, {"date": "2021-11-10", "close": 1.82, "volume": 54791.0}, {"date": "2021-11-11", "close": 1.84, "volume": 41729.0}, {"date": "2021-11-12", "close": 1.86, "volume": 46141.0}, {"date": "2021-11-15", "close": 1.86, "volume": 37860.0}, {"date": "2021-11-16", "close": 1.81, "volume": 26528.0}, {"date": "2021-11-17", "close": 1.795, "volume": 17121.0}, {"date": "2021-11-18", "close": 1.77, "volume": 57420.0}, {"date": "2021-11-19", "close": 1.8, "volume": 60772.0}, {"date": "2021-11-22", "close": 1.8, "volume": 40475.0}, {"date": "2021-11-23", "close": 1.6675, "volume": 622619.0}, {"date": "2021-11-24", "close": 1.71, "volume": 26498.0}, {"date": "2021-11-25", "close": 1.815, "volume": 241272.0}, {"date": "2021-11-26", "close": 1.73, "volume": 57219.0}, {"date": "2021-11-29", "close": 1.74, "volume": 117879.0}, {"date": "2021-11-30", "close": 1.81, "volume": 49381.0}, {"date": "2021-12-01", "close": 1.78, "volume": 23714.0}, {"date": "2021-12-02", "close": 1.77, "volume": 28584.0}, {"date": "2021-12-03", "close": 1.745, "volume": 93651.0}, {"date": "2021-12-06", "close": 1.7, "volume": 95357.0}, {"date": "2021-12-07", "close": 1.8, "volume": 12438.0}, {"date": "2021-12-08", "close": 1.8, "volume": 23457.0}, {"date": "2021-12-09", "close": 1.75, "volume": 57749.0}, {"date": "2021-12-10", "close": 1.73, "volume": 118712.0}, {"date": "2021-12-13", "close": 1.745, "volume": 61369.0}, {"date": "2021-12-14", "close": 1.75, "volume": 1170631.0}, {"date": "2021-12-15", "close": 1.76, "volume": 40421.0}, {"date": "2021-12-16", "close": 1.77, "volume": 458052.0}, {"date": "2021-12-17", "close": 1.76, "volume": 1141011.0}, {"date": "2021-12-20", "close": 1.745, "volume": 52324.0}, {"date": "2021-12-21", "close": 1.81, "volume": 1103436.0}, {"date": "2021-12-22", "close": 1.86, "volume": 97408.0}, {"date": "2021-12-23", "close": 1.89, "volume": 156029.0}, {"date": "2021-12-24", "close": 1.975, "volume": 72482.0}, {"date": "2021-12-29", "close": 1.93, "volume": 145682.0}, {"date": "2021-12-30", "close": 1.98, "volume": 44664.0}, {"date": "2021-12-31", "close": 2.03, "volume": 30375.0}, {"date": "2022-01-04", "close": 2.05, "volume": 39717.0}, {"date": "2022-01-05", "close": 2.0, "volume": 83353.0}, {"date": "2022-01-06", "close": 1.93, "volume": 70591.0}, {"date": "2022-01-07", "close": 1.95, "volume": 77977.0}, {"date": "2022-01-10", "close": 1.93, "volume": 60594.0}, {"date": "2022-01-11", "close": 1.865, "volume": 222018.0}, {"date": "2022-01-12", "close": 1.885, "volume": 70026.0}, {"date": "2022-01-13", "close": 1.86, "volume": 4961.0}, {"date": "2022-01-14", "close": 1.835, "volume": 21444.0}, {"date": "2022-01-17", "close": 1.855, "volume": 1329.0}, {"date": "2022-01-18", "close": 1.855, "volume": 158508.0}, {"date": "2022-01-19", "close": 1.85, "volume": 58536.0}, {"date": "2022-01-20", "close": 1.8, "volume": 41948.0}, {"date": "2022-01-21", "close": 1.725, "volume": 84201.0}, {"date": "2022-01-24", "close": 1.7, "volume": 67469.0}, {"date": "2022-01-25", "close": 1.655, "volume": 30915.0}, {"date": "2022-01-27", "close": 1.68, "volume": 37036.0}, {"date": "2022-01-28", "close": 1.635, "volume": 81865.0}, {"date": "2022-01-31", "close": 1.695, "volume": 138386.0}, {"date": "2022-02-01", "close": 1.695, "volume": 36326.0}, {"date": "2022-02-02", "close": 1.685, "volume": 26290.0}, {"date": "2022-02-03", "close": 1.595, "volume": 30008.0}, {"date": "2022-02-04", "close": 1.625, "volume": 282177.0}, {"date": "2022-02-07", "close": 1.585, "volume": 17425.0}, {"date": "2022-02-08", "close": 1.63, "volume": 50862.0}, {"date": "2022-02-09", "close": 1.64, "volume": 182188.0}, {"date": "2022-02-10", "close": 1.66, "volume": 18844.0}, {"date": "2022-02-11", "close": 1.72, "volume": 46862.0}, {"date": "2022-02-14", "close": 1.67, "volume": 46294.0}, {"date": "2022-02-15", "close": 1.66, "volume": 48317.0}, {"date": "2022-02-16", "close": 1.61, "volume": 41772.0}, {"date": "2022-02-17", "close": 1.61, "volume": 22647.0}, {"date": "2022-02-18", "close": 1.605, "volume": 49796.0}, {"date": "2022-02-21", "close": 1.6, "volume": 38386.0}, {"date": "2022-02-22", "close": 1.59, "volume": 31324.0}, {"date": "2022-02-23", "close": 1.59, "volume": 8874.0}, {"date": "2022-02-24", "close": 1.51, "volume": 124862.0}, {"date": "2022-02-25", "close": 1.5, "volume": 39092.0}, {"date": "2022-02-28", "close": 1.535, "volume": 118566.0}, {"date": "2022-03-01", "close": 1.535, "volume": 58441.0}, {"date": "2022-03-02", "close": 1.535, "volume": 103264.0}, {"date": "2022-03-03", "close": 1.565, "volume": 48668.0}, {"date": "2022-03-04", "close": 1.5, "volume": 104782.0}, {"date": "2022-03-07", "close": 1.5, "volume": 3861.0}, {"date": "2022-03-08", "close": 1.38, "volume": 214601.0}, {"date": "2022-03-09", "close": 1.395, "volume": 117560.0}, {"date": "2022-03-10", "close": 1.46, "volume": 1140008.0}, {"date": "2022-03-11", "close": 1.505, "volume": 30968.0}, {"date": "2022-03-14", "close": 1.52, "volume": 33775.0}, {"date": "2022-03-15", "close": 1.52, "volume": 48004.0}, {"date": "2022-03-16", "close": 1.47, "volume": 38244.0}, {"date": "2022-03-17", "close": 1.46, "volume": 55411.0}, {"date": "2022-03-21", "close": 1.5, "volume": 59149.0}, {"date": "2022-03-22", "close": 1.475, "volume": 8428.0}, {"date": "2022-03-23", "close": 1.475, "volume": 46760.0}, {"date": "2022-03-24", "close": 1.505, "volume": 86335.0}, {"date": "2022-03-25", "close": 1.545, "volume": 492702.0}, {"date": "2022-03-28", "close": 1.63, "volume": 16432.0}, {"date": "2022-03-29", "close": 1.66, "volume": 524971.0}, {"date": "2022-03-30", "close": 1.605, "volume": 50396.0}, {"date": "2022-03-31", "close": 1.625, "volume": 950.0}, {"date": "2022-04-01", "close": 1.55, "volume": 14496.0}, {"date": "2022-04-04", "close": 1.61, "volume": 1300315.0}, {"date": "2022-04-05", "close": 1.57, "volume": 861932.0}, {"date": "2022-04-06", "close": 1.555, "volume": 57080.0}, {"date": "2022-04-07", "close": 1.53, "volume": 90213.0}, {"date": "2022-04-08", "close": 1.535, "volume": 29641.0}, {"date": "2022-04-11", "close": 1.56, "volume": 40274.0}, {"date": "2022-04-12", "close": 1.615, "volume": 52450.0}, {"date": "2022-04-13", "close": 1.65, "volume": 67428.0}, {"date": "2022-04-14", "close": 1.7, "volume": 49581.0}, {"date": "2022-04-19", "close": 1.7, "volume": 62688.0}, {"date": "2022-04-20", "close": 1.7, "volume": 3015.0}, {"date": "2022-04-21", "close": 1.67, "volume": 46631.0}, {"date": "2022-04-22", "close": 1.61, "volume": 3175.0}, {"date": "2022-04-26", "close": 1.56, "volume": 31554.0}, {"date": "2022-04-27", "close": 1.535, "volume": 34365.0}, {"date": "2022-04-28", "close": 1.55, "volume": 427150.0}, {"date": "2022-04-29", "close": 1.5, "volume": 65005.0}, {"date": "2022-05-03", "close": 1.51, "volume": 211893.0}, {"date": "2022-05-04", "close": 1.495, "volume": 9121.0}, {"date": "2022-05-05", "close": 1.525, "volume": 30935.0}, {"date": "2022-05-06", "close": 1.4975, "volume": 90372.0}, {"date": "2022-05-09", "close": 1.45, "volume": 103983.0}, {"date": "2022-05-10", "close": 1.43, "volume": 48500.0}, {"date": "2022-05-11", "close": 1.43, "volume": 24092.0}, {"date": "2022-05-12", "close": 1.38, "volume": 50171.0}, {"date": "2022-05-13", "close": 1.37, "volume": 88002.0}, {"date": "2022-05-16", "close": 1.35, "volume": 119999.0}, {"date": "2022-05-17", "close": 1.33, "volume": 22900.0}, {"date": "2022-05-18", "close": 1.34, "volume": 16638.0}, {"date": "2022-05-19", "close": 1.365, "volume": 55757.0}, {"date": "2022-05-20", "close": 1.41, "volume": 84401.0}, {"date": "2022-05-23", "close": 1.35, "volume": 38629.0}, {"date": "2022-05-24", "close": 1.345, "volume": 49371.0}, {"date": "2022-05-25", "close": 1.46, "volume": 943094.0}, {"date": "2022-05-26", "close": 1.49, "volume": 74427.0}, {"date": "2022-05-27", "close": 1.51, "volume": 86135.0}, {"date": "2022-05-30", "close": 1.53, "volume": 44318.0}, {"date": "2022-05-31", "close": 1.52, "volume": 2744.0}, {"date": "2022-06-01", "close": 1.495, "volume": 54960.0}, {"date": "2022-06-02", "close": 1.495, "volume": 14403.0}, {"date": "2022-06-03", "close": 1.49, "volume": 1033333.0}, {"date": "2022-06-06", "close": 1.485, "volume": 16709.0}, {"date": "2022-06-07", "close": 1.43, "volume": 50562.0}, {"date": "2022-06-08", "close": 1.445, "volume": 5509.0}, {"date": "2022-06-09", "close": 1.425, "volume": 414315.0}, {"date": "2022-06-10", "close": 1.39, "volume": 37188.0}, {"date": "2022-06-14", "close": 1.35, "volume": 127350.0}, {"date": "2022-06-15", "close": 1.29, "volume": 120224.0}, {"date": "2022-06-16", "close": 1.35, "volume": 44310.0}, {"date": "2022-06-17", "close": 1.355, "volume": 12057.0}, {"date": "2022-06-20", "close": 1.275, "volume": 52555.0}, {"date": "2022-06-21", "close": 1.27, "volume": 1028802.0}, {"date": "2022-06-22", "close": 1.24, "volume": 29925.0}, {"date": "2022-06-23", "close": 1.29, "volume": 49725.0}, {"date": "2022-06-24", "close": 1.31, "volume": 4074.0}, {"date": "2022-06-27", "close": 1.3, "volume": 130693.0}, {"date": "2022-06-28", "close": 1.32, "volume": 7897.0}, {"date": "2022-06-29", "close": 1.315, "volume": 278030.0}, {"date": "2022-06-30", "close": 1.3, "volume": 16804.0}, {"date": "2022-07-01", "close": 1.275, "volume": 2874.0}, {"date": "2022-07-04", "close": 1.33, "volume": 9757.0}, {"date": "2022-07-05", "close": 1.305, "volume": 1852.0}, {"date": "2022-07-06", "close": 1.315, "volume": 3813.0}, {"date": "2022-07-07", "close": 1.32, "volume": 48080.0}, {"date": "2022-07-08", "close": 1.3, "volume": 4022.0}, {"date": "2022-07-11", "close": 1.34, "volume": 6000.0}, {"date": "2022-07-13", "close": 1.26, "volume": 3406.0}, {"date": "2022-07-14", "close": 1.3, "volume": 624275.0}, {"date": "2022-07-18", "close": 1.34, "volume": 15065.0}, {"date": "2022-07-19", "close": 1.34, "volume": 6841.0}, {"date": "2022-07-20", "close": 1.34, "volume": 36632.0}, {"date": "2022-07-21", "close": 1.3, "volume": 37750.0}, {"date": "2022-07-22", "close": 1.32, "volume": 20443.0}, {"date": "2022-07-25", "close": 1.3, "volume": 23299.0}, {"date": "2022-07-26", "close": 1.265, "volume": 28369.0}, {"date": "2022-07-27", "close": 1.285, "volume": 48620.0}, {"date": "2022-07-28", "close": 1.265, "volume": 54102.0}, {"date": "2022-07-29", "close": 1.27, "volume": 19517.0}, {"date": "2022-08-02", "close": 1.27, "volume": 30777.0}, {"date": "2022-08-03", "close": 1.27, "volume": 38261.0}, {"date": "2022-08-04", "close": 1.275, "volume": 32465.0}, {"date": "2022-08-05", "close": 1.245, "volume": 19346.0}, {"date": "2022-08-08", "close": 1.245, "volume": 9636.0}, {"date": "2022-08-09", "close": 1.25, "volume": 11739.0}, {"date": "2022-08-10", "close": 1.3, "volume": 1154.0}, {"date": "2022-08-11", "close": 1.26, "volume": 59149.0}, {"date": "2022-08-12", "close": 1.26, "volume": 8440.0}, {"date": "2022-08-15", "close": 1.27, "volume": 2956.0}, {"date": "2022-08-16", "close": 1.31, "volume": 14327.0}, {"date": "2022-08-17", "close": 1.285, "volume": 11166.0}, {"date": "2022-08-18", "close": 1.285, "volume": 2529.0}, {"date": "2022-08-22", "close": 1.27, "volume": 11446.0}, {"date": "2022-08-23", "close": 1.26, "volume": 332330.0}, {"date": "2022-08-24", "close": 1.26, "volume": 23710.0}, {"date": "2022-08-25", "close": 1.25, "volume": 12169.0}, {"date": "2022-08-26", "close": 1.21, "volume": 17807.0}, {"date": "2022-08-30", "close": 1.25, "volume": 11.0}, {"date": "2022-08-31", "close": 1.265, "volume": 14098.0}, {"date": "2022-09-02", "close": 1.25, "volume": 14361.0}, {"date": "2022-09-05", "close": 1.245, "volume": 22806.0}, {"date": "2022-09-06", "close": 1.21, "volume": 262623.0}, {"date": "2022-09-07", "close": 1.2, "volume": 31532.0}, {"date": "2022-09-08", "close": 1.22, "volume": 20116.0}, {"date": "2022-09-09", "close": 1.19, "volume": 337130.0}, {"date": "2022-09-12", "close": 1.23, "volume": 272568.0}, {"date": "2022-09-13", "close": 1.235, "volume": 23189.0}, {"date": "2022-09-14", "close": 1.24, "volume": 51209.0}, {"date": "2022-09-15", "close": 1.2, "volume": 3927.0}, {"date": "2022-09-16", "close": 1.235, "volume": 38111.0}, {"date": "2022-09-19", "close": 1.32, "volume": 96046.0}, {"date": "2022-09-20", "close": 1.285, "volume": 12126.0}, {"date": "2022-09-21", "close": 1.25, "volume": 15241.0}, {"date": "2022-09-23", "close": 1.29, "volume": 79570.0}, {"date": "2022-09-26", "close": 1.225, "volume": 33002.0}, {"date": "2022-09-27", "close": 1.175, "volume": 547086.0}, {"date": "2022-09-29", "close": 1.34, "volume": 30058.0}, {"date": "2022-09-30", "close": 1.355, "volume": 18078.0}, {"date": "2022-10-03", "close": 1.31, "volume": 123499.0}, {"date": "2022-10-04", "close": 1.4, "volume": 94466.0}, {"date": "2022-10-05", "close": 1.405, "volume": 102068.0}, {"date": "2022-10-06", "close": 1.48, "volume": 36979.0}, {"date": "2022-10-07", "close": 1.48, "volume": 61752.0}, {"date": "2022-10-10", "close": 1.49, "volume": 29169.0}, {"date": "2022-10-11", "close": 1.455, "volume": 41575.0}, {"date": "2022-10-12", "close": 1.485, "volume": 45245.0}, {"date": "2022-10-13", "close": 1.5, "volume": 14846.0}, {"date": "2022-10-14", "close": 1.49, "volume": 21533.0}, {"date": "2022-10-17", "close": 1.49, "volume": 5201.0}, {"date": "2022-10-18", "close": 1.49, "volume": 29514.0}, {"date": "2022-10-19", "close": 1.49, "volume": 780215.0}, {"date": "2022-10-20", "close": 1.51, "volume": 19445.0}, {"date": "2022-10-21", "close": 1.52, "volume": 20113.0}, {"date": "2022-10-24", "close": 1.49, "volume": 47120.0}, {"date": "2022-10-25", "close": 1.5, "volume": 147881.0}, {"date": "2022-10-26", "close": 1.49, "volume": 15258.0}, {"date": "2022-10-27", "close": 1.41, "volume": 109160.0}, {"date": "2022-10-28", "close": 1.415, "volume": 13130.0}, {"date": "2022-10-31", "close": 1.405, "volume": 36923.0}, {"date": "2022-11-01", "close": 1.41, "volume": 909.0}, {"date": "2022-11-02", "close": 1.45, "volume": 22353.0}, {"date": "2022-11-03", "close": 1.47, "volume": 75350.0}, {"date": "2022-11-04", "close": 1.515, "volume": 16853.0}, {"date": "2022-11-07", "close": 1.535, "volume": 13245.0}, {"date": "2022-11-08", "close": 1.47, "volume": 3786.0}, {"date": "2022-11-09", "close": 1.47, "volume": 51831.0}, {"date": "2022-11-10", "close": 1.5, "volume": 24966.0}, {"date": "2022-11-11", "close": 1.5, "volume": 72481.0}, {"date": "2022-11-14", "close": 1.5, "volume": 564.0}, {"date": "2022-11-15", "close": 1.5, "volume": 268223.0}, {"date": "2022-11-17", "close": 1.495, "volume": 954828.0}, {"date": "2022-11-18", "close": 1.495, "volume": 31371.0}, {"date": "2022-11-21", "close": 1.47, "volume": 19752.0}, {"date": "2022-11-22", "close": 1.54, "volume": 70247.0}, {"date": "2022-11-23", "close": 1.62, "volume": 41409.0}, {"date": "2022-11-24", "close": 1.605, "volume": 39561.0}, {"date": "2022-11-25", "close": 1.57, "volume": 2438.0}, {"date": "2022-11-28", "close": 1.68, "volume": 66757.0}, {"date": "2022-11-29", "close": 1.93, "volume": 869411.0}, {"date": "2022-11-30", "close": 2.3, "volume": 328305.0}, {"date": "2022-12-01", "close": 2.36, "volume": 169628.0}, {"date": "2022-12-02", "close": 2.32, "volume": 349162.0}, {"date": "2022-12-05", "close": 2.34, "volume": 68529.0}, {"date": "2022-12-06", "close": 2.3, "volume": 33251.0}, {"date": "2022-12-07", "close": 2.33, "volume": 113002.0}, {"date": "2022-12-08", "close": 2.4, "volume": 47642.0}, {"date": "2022-12-09", "close": 2.35, "volume": 39505.0}, {"date": "2022-12-12", "close": 2.3, "volume": 34746.0}, {"date": "2022-12-13", "close": 2.36, "volume": 27049.0}, {"date": "2022-12-14", "close": 2.4, "volume": 37897.0}, {"date": "2022-12-15", "close": 2.45, "volume": 16138.0}, {"date": "2022-12-16", "close": 2.48, "volume": 66707.0}, {"date": "2022-12-19", "close": 2.48, "volume": 75143.0}, {"date": "2022-12-20", "close": 2.51, "volume": 24874.0}, {"date": "2022-12-21", "close": 2.49, "volume": 28482.0}, {"date": "2022-12-22", "close": 2.47, "volume": 247778.0}, {"date": "2022-12-23", "close": 2.47, "volume": 7750.0}, {"date": "2022-12-28", "close": 2.39, "volume": 84513.0}, {"date": "2022-12-29", "close": 2.4, "volume": 27201.0}, {"date": "2022-12-30", "close": 2.38, "volume": 16785.0}, {"date": "2023-01-03", "close": 2.44, "volume": 12122.0}, {"date": "2023-01-04", "close": 2.42, "volume": 138805.0}, {"date": "2023-01-06", "close": 2.3, "volume": 11848.0}, {"date": "2023-01-09", "close": 2.31, "volume": 35657.0}, {"date": "2023-01-10", "close": 2.3, "volume": 31812.0}, {"date": "2023-01-11", "close": 2.3, "volume": 12886.0}, {"date": "2023-01-12", "close": 2.28, "volume": 37290.0}, {"date": "2023-01-13", "close": 2.3, "volume": 96913.0}, {"date": "2023-01-16", "close": 2.46, "volume": 89683.0}, {"date": "2023-01-17", "close": 2.43, "volume": 18315.0}, {"date": "2023-01-18", "close": 2.46, "volume": 18980.0}, {"date": "2023-01-19", "close": 2.5, "volume": 24906.0}, {"date": "2023-01-20", "close": 2.5, "volume": 87215.0}, {"date": "2023-01-23", "close": 2.55, "volume": 446825.0}, {"date": "2023-01-24", "close": 2.7, "volume": 104658.0}, {"date": "2023-01-25", "close": 2.67, "volume": 101480.0}, {"date": "2023-01-27", "close": 2.61, "volume": 12606.0}, {"date": "2023-01-30", "close": 2.64, "volume": 17135.0}, {"date": "2023-01-31", "close": 2.59, "volume": 58654.0}, {"date": "2023-02-01", "close": 2.55, "volume": 10040.0}, {"date": "2023-02-02", "close": 2.49, "volume": 161091.0}, {"date": "2023-02-03", "close": 2.42, "volume": 51760.0}, {"date": "2023-02-06", "close": 2.49, "volume": 16849.0}, {"date": "2023-02-07", "close": 2.47, "volume": 38877.0}, {"date": "2023-02-08", "close": 2.65, "volume": 48308.0}, {"date": "2023-02-09", "close": 2.54, "volume": 13136.0}, {"date": "2023-02-10", "close": 2.55, "volume": 37053.0}, {"date": "2023-02-13", "close": 2.56, "volume": 2369.0}, {"date": "2023-02-14", "close": 2.49, "volume": 16389.0}, {"date": "2023-02-15", "close": 2.6, "volume": 44377.0}, {"date": "2023-02-16", "close": 2.65, "volume": 113641.0}, {"date": "2023-02-17", "close": 2.62, "volume": 239.0}, {"date": "2023-02-20", "close": 2.62, "volume": 1100.0}, {"date": "2023-02-21", "close": 2.62, "volume": 52597.0}, {"date": "2023-02-22", "close": 2.61, "volume": 11562.0}, {"date": "2023-02-23", "close": 2.68, "volume": 42863.0}, {"date": "2023-02-24", "close": 2.74, "volume": 140199.0}, {"date": "2023-02-27", "close": 2.7, "volume": 21502.0}, {"date": "2023-02-28", "close": 2.75, "volume": 374351.0}, {"date": "2023-03-01", "close": 2.7, "volume": 13972.0}, {"date": "2023-03-02", "close": 2.76, "volume": 18931.0}, {"date": "2023-03-03", "close": 2.78, "volume": 7116.0}, {"date": "2023-03-06", "close": 2.71, "volume": 77425.0}, {"date": "2023-03-07", "close": 2.67, "volume": 2133.0}, {"date": "2023-03-08", "close": 2.65, "volume": 37501.0}, {"date": "2023-03-09", "close": 2.63, "volume": 237131.0}, {"date": "2023-03-10", "close": 2.5, "volume": 107208.0}, {"date": "2023-03-13", "close": 2.5, "volume": 89699.0}, {"date": "2023-03-14", "close": 2.51, "volume": 16000.0}, {"date": "2023-03-15", "close": 2.5, "volume": 12094.0}, {"date": "2023-03-16", "close": 2.6, "volume": 26242.0}, {"date": "2023-03-17", "close": 2.57, "volume": 1049.0}, {"date": "2023-03-20", "close": 2.5, "volume": 10172.0}, {"date": "2023-03-21", "close": 2.54, "volume": 8382.0}, {"date": "2023-03-22", "close": 2.55, "volume": 25155.0}, {"date": "2023-03-23", "close": 2.69, "volume": 18432.0}, {"date": "2023-03-24", "close": 2.59, "volume": 20174.0}, {"date": "2023-03-27", "close": 2.55, "volume": 7015.0}, {"date": "2023-03-28", "close": 2.54, "volume": 22438.0}, {"date": "2023-03-29", "close": 2.51, "volume": 15920.0}, {"date": "2023-03-30", "close": 2.58, "volume": 36802.0}, {"date": "2023-03-31", "close": 2.62, "volume": 54597.0}, {"date": "2023-04-03", "close": 2.75, "volume": 34897.0}, {"date": "2023-04-04", "close": 2.96, "volume": 146714.0}, {"date": "2023-04-05", "close": 2.955, "volume": 14861.0}, {"date": "2023-04-06", "close": 3.11, "volume": 35481.0}, {"date": "2023-04-11", "close": 3.04, "volume": 5105.0}, {"date": "2023-04-12", "close": 2.95, "volume": 18016.0}, {"date": "2023-04-13", "close": 2.87, "volume": 16831.0}, {"date": "2023-04-14", "close": 2.91, "volume": 5624.0}, {"date": "2023-04-17", "close": 2.91, "volume": 5828.0}, {"date": "2023-04-18", "close": 2.86, "volume": 40750.0}, {"date": "2023-04-19", "close": 2.86, "volume": 330126.0}, {"date": "2023-04-20", "close": 2.96, "volume": 11216.0}, {"date": "2023-04-21", "close": 2.87, "volume": 4214.0}, {"date": "2023-04-24", "close": 2.93, "volume": 11356.0}, {"date": "2023-04-26", "close": 2.86, "volume": 8377.0}, {"date": "2023-04-27", "close": 3.03, "volume": 65855.0}, {"date": "2023-04-28", "close": 3.03, "volume": 121425.0}, {"date": "2023-05-01", "close": 3.05, "volume": 28086.0}, {"date": "2023-05-02", "close": 3.2, "volume": 57717.0}, {"date": "2023-05-03", "close": 3.19, "volume": 18194.0}, {"date": "2023-05-04", "close": 3.2, "volume": 29849.0}, {"date": "2023-05-05", "close": 3.23, "volume": 37710.0}, {"date": "2023-05-08", "close": 3.25, "volume": 34106.0}, {"date": "2023-05-09", "close": 3.2, "volume": 31667.0}, {"date": "2023-05-10", "close": 3.26, "volume": 83243.0}, {"date": "2023-05-11", "close": 3.2, "volume": 11660.0}, {"date": "2023-05-12", "close": 3.21, "volume": 5527.0}, {"date": "2023-05-15", "close": 3.19, "volume": 62976.0}, {"date": "2023-05-16", "close": 3.2, "volume": 17238.0}, {"date": "2023-05-17", "close": 3.26, "volume": 23883.0}, {"date": "2023-05-18", "close": 3.25, "volume": 94723.0}, {"date": "2023-05-19", "close": 3.2, "volume": 57538.0}, {"date": "2023-05-22", "close": 4.13, "volume": 607773.0}, {"date": "2023-05-23", "close": 4.0, "volume": 99365.0}, {"date": "2023-05-24", "close": 3.99, "volume": 78741.0}, {"date": "2023-05-25", "close": 3.99, "volume": 128923.0}, {"date": "2023-05-26", "close": 4.02, "volume": 173166.0}, {"date": "2023-05-29", "close": 4.07, "volume": 199147.0}, {"date": "2023-05-30", "close": 3.95, "volume": 68410.0}, {"date": "2023-05-31", "close": 3.925, "volume": 47376.0}, {"date": "2023-06-01", "close": 3.9, "volume": 19403.0}, {"date": "2023-06-02", "close": 4.0, "volume": 54858.0}, {"date": "2023-06-05", "close": 3.84, "volume": 68968.0}, {"date": "2023-06-06", "close": 3.8, "volume": 130667.0}, {"date": "2023-06-07", "close": 3.82, "volume": 98424.0}, {"date": "2023-06-08", "close": 3.83, "volume": 55471.0}, {"date": "2023-06-09", "close": 3.81, "volume": 6210.0}, {"date": "2023-06-13", "close": 3.9, "volume": 21011.0}, {"date": "2023-06-14", "close": 3.95, "volume": 103586.0}, {"date": "2023-06-16", "close": 3.9, "volume": 95965.0}, {"date": "2023-06-19", "close": 3.8, "volume": 56215.0}, {"date": "2023-06-20", "close": 3.78, "volume": 37855.0}, {"date": "2023-06-21", "close": 3.77, "volume": 72585.0}, {"date": "2023-06-22", "close": 3.74, "volume": 152427.0}, {"date": "2023-06-23", "close": 3.8, "volume": 15101.0}, {"date": "2023-06-26", "close": 3.77, "volume": 27914.0}, {"date": "2023-06-27", "close": 3.76, "volume": 83926.0}, {"date": "2023-06-28", "close": 3.85, "volume": 81985.0}, {"date": "2023-06-29", "close": 3.94, "volume": 66529.0}, {"date": "2023-06-30", "close": 3.91, "volume": 21641.0}, {"date": "2023-07-03", "close": 3.85, "volume": 28774.0}, {"date": "2023-07-04", "close": 3.99, "volume": 16566.0}, {"date": "2023-07-05", "close": 3.97, "volume": 24815.0}, {"date": "2023-07-06", "close": 3.85, "volume": 11349.0}, {"date": "2023-07-07", "close": 3.89, "volume": 506.0}, {"date": "2023-07-10", "close": 3.8, "volume": 39649.0}, {"date": "2023-07-11", "close": 3.88, "volume": 50391.0}, {"date": "2023-07-12", "close": 3.84, "volume": 36763.0}, {"date": "2023-07-13", "close": 3.92, "volume": 36300.0}, {"date": "2023-07-14", "close": 3.86, "volume": 53091.0}, {"date": "2023-07-17", "close": 3.9, "volume": 14917.0}, {"date": "2023-07-18", "close": 3.98, "volume": 140836.0}, {"date": "2023-07-19", "close": 3.91, "volume": 204285.0}, {"date": "2023-07-20", "close": 3.86, "volume": 66688.0}, {"date": "2023-07-21", "close": 3.85, "volume": 32971.0}, {"date": "2023-07-24", "close": 3.91, "volume": 21110.0}, {"date": "2023-07-25", "close": 3.92, "volume": 5833.0}, {"date": "2023-07-26", "close": 3.95, "volume": 35037.0}, {"date": "2023-07-27", "close": 4.06, "volume": 28302.0}, {"date": "2023-07-28", "close": 4.07, "volume": 45377.0}, {"date": "2023-07-31", "close": 4.17, "volume": 40915.0}, {"date": "2023-08-01", "close": 4.16, "volume": 46618.0}, {"date": "2023-08-02", "close": 4.08, "volume": 154872.0}, {"date": "2023-08-03", "close": 4.0, "volume": 142891.0}, {"date": "2023-08-04", "close": 4.0, "volume": 4769.0}, {"date": "2023-08-07", "close": 3.93, "volume": 74090.0}, {"date": "2023-08-08", "close": 3.9, "volume": 34189.0}, {"date": "2023-08-09", "close": 3.9, "volume": 34997.0}, {"date": "2023-08-10", "close": 3.9, "volume": 167981.0}, {"date": "2023-08-11", "close": 3.92, "volume": 78924.0}, {"date": "2023-08-14", "close": 3.82, "volume": 42892.0}, {"date": "2023-08-15", "close": 3.89, "volume": 22615.0}, {"date": "2023-08-16", "close": 3.89, "volume": 15656.0}, {"date": "2023-08-17", "close": 3.93, "volume": 11291.0}, {"date": "2023-08-18", "close": 3.95, "volume": 81543.0}, {"date": "2023-08-21", "close": 4.01, "volume": 17705.0}, {"date": "2023-08-22", "close": 3.97, "volume": 58914.0}, {"date": "2023-08-23", "close": 4.03, "volume": 53433.0}, {"date": "2023-08-24", "close": 4.12, "volume": 214543.0}, {"date": "2023-08-25", "close": 4.01, "volume": 54582.0}, {"date": "2023-08-28", "close": 4.0, "volume": 62585.0}, {"date": "2023-08-29", "close": 4.0, "volume": 48986.0}, {"date": "2023-08-30", "close": 4.14, "volume": 101832.0}, {"date": "2023-08-31", "close": 4.15, "volume": 59413.0}, {"date": "2023-09-01", "close": 4.1, "volume": 39813.0}, {"date": "2023-09-04", "close": 4.06, "volume": 54830.0}, {"date": "2023-09-05", "close": 4.0, "volume": 66296.0}, {"date": "2023-09-06", "close": 4.0, "volume": 63244.0}, {"date": "2023-09-07", "close": 3.88, "volume": 39991.0}, {"date": "2023-09-08", "close": 3.85, "volume": 31338.0}, {"date": "2023-09-11", "close": 3.89, "volume": 71545.0}, {"date": "2023-09-12", "close": 3.97, "volume": 63332.0}, {"date": "2023-09-13", "close": 4.03, "volume": 25578.0}, {"date": "2023-09-14", "close": 4.09, "volume": 175749.0}, {"date": "2023-09-15", "close": 4.18, "volume": 236249.0}, {"date": "2023-09-18", "close": 4.15, "volume": 144251.0}, {"date": "2023-09-19", "close": 4.13, "volume": 25930.0}, {"date": "2023-09-20", "close": 4.0, "volume": 41514.0}, {"date": "2023-09-21", "close": 4.04, "volume": 12479.0}, {"date": "2023-09-22", "close": 4.12, "volume": 72983.0}, {"date": "2023-09-25", "close": 4.3, "volume": 142739.0}, {"date": "2023-09-26", "close": 4.4, "volume": 47658.0}, {"date": "2023-09-27", "close": 4.4, "volume": 32692.0}, {"date": "2023-09-28", "close": 4.4, "volume": 39125.0}, {"date": "2023-09-29", "close": 4.46, "volume": 93214.0}, {"date": "2023-10-02", "close": 4.71, "volume": 76044.0}, {"date": "2023-10-03", "close": 4.69, "volume": 98107.0}, {"date": "2023-10-04", "close": 4.7, "volume": 70057.0}, {"date": "2023-10-05", "close": 4.74, "volume": 23516.0}, {"date": "2023-10-06", "close": 4.76, "volume": 27359.0}, {"date": "2023-10-09", "close": 4.74, "volume": 10071.0}, {"date": "2023-10-10", "close": 4.7, "volume": 41381.0}, {"date": "2023-10-11", "close": 4.95, "volume": 57871.0}, {"date": "2023-10-12", "close": 4.9, "volume": 79660.0}, {"date": "2023-10-13", "close": 4.9, "volume": 11709.0}, {"date": "2023-10-16", "close": 4.85, "volume": 97917.0}, {"date": "2023-10-17", "close": 4.9, "volume": 42238.0}, {"date": "2023-10-18", "close": 4.77, "volume": 36682.0}, {"date": "2023-10-19", "close": 4.8, "volume": 33869.0}, {"date": "2023-10-20", "close": 4.7, "volume": 5476.0}, {"date": "2023-10-23", "close": 4.71, "volume": 29433.0}, {"date": "2023-10-24", "close": 4.59, "volume": 13966.0}, {"date": "2023-10-25", "close": 4.58, "volume": 5500.0}, {"date": "2023-10-26", "close": 4.57, "volume": 46090.0}, {"date": "2023-10-27", "close": 4.5, "volume": 33858.0}, {"date": "2023-10-30", "close": 4.42, "volume": 39344.0}, {"date": "2023-10-31", "close": 4.5, "volume": 36715.0}, {"date": "2023-11-01", "close": 4.56, "volume": 169335.0}, {"date": "2023-11-02", "close": 4.67, "volume": 38883.0}, {"date": "2023-11-03", "close": 4.67, "volume": 26106.0}, {"date": "2023-11-06", "close": 4.82, "volume": 25284.0}, {"date": "2023-11-07", "close": 4.82, "volume": 33249.0}, {"date": "2023-11-08", "close": 4.8, "volume": 4779.0}, {"date": "2023-11-09", "close": 4.8, "volume": 42041.0}, {"date": "2023-11-10", "close": 4.83, "volume": 35769.0}, {"date": "2023-11-13", "close": 4.8, "volume": 16629.0}, {"date": "2023-11-14", "close": 4.85, "volume": 17203.0}, {"date": "2023-11-15", "close": 4.77, "volume": 206952.0}, {"date": "2023-11-16", "close": 4.75, "volume": 13418.0}, {"date": "2023-11-17", "close": 4.77, "volume": 19772.0}, {"date": "2023-11-20", "close": 4.76, "volume": 26038.0}, {"date": "2023-11-21", "close": 4.8, "volume": 40639.0}, {"date": "2023-11-22", "close": 4.82, "volume": 28716.0}, {"date": "2023-11-23", "close": 4.75, "volume": 61705.0}, {"date": "2023-11-24", "close": 4.64, "volume": 132902.0}, {"date": "2023-11-27", "close": 4.77, "volume": 61069.0}, {"date": "2023-11-28", "close": 5.24, "volume": 224163.0}, {"date": "2023-11-29", "close": 5.46, "volume": 173050.0}, {"date": "2023-11-30", "close": 5.6, "volume": 194773.0}, {"date": "2023-12-01", "close": 5.9, "volume": 107321.0}, {"date": "2023-12-04", "close": 6.22, "volume": 225705.0}, {"date": "2023-12-05", "close": 6.0, "volume": 75021.0}, {"date": "2023-12-06", "close": 5.99, "volume": 71881.0}, {"date": "2023-12-07", "close": 6.03, "volume": 41281.0}, {"date": "2023-12-08", "close": 5.98, "volume": 152215.0}, {"date": "2023-12-11", "close": 5.9, "volume": 112049.0}, {"date": "2023-12-12", "close": 5.9, "volume": 119613.0}, {"date": "2023-12-13", "close": 5.89, "volume": 65267.0}, {"date": "2023-12-14", "close": 5.92, "volume": 113355.0}, {"date": "2023-12-15", "close": 6.14, "volume": 734215.0}, {"date": "2023-12-18", "close": 6.17, "volume": 204221.0}, {"date": "2023-12-19", "close": 6.3, "volume": 115784.0}, {"date": "2023-12-20", "close": 6.11, "volume": 290756.0}, {"date": "2023-12-21", "close": 6.0, "volume": 82259.0}, {"date": "2023-12-22", "close": 6.0, "volume": 34398.0}, {"date": "2023-12-27", "close": 5.94, "volume": 25008.0}, {"date": "2023-12-28", "close": 6.16, "volume": 89201.0}, {"date": "2023-12-29", "close": 6.19, "volume": 146279.0}, {"date": "2024-01-02", "close": 6.2, "volume": 36043.0}, {"date": "2024-01-03", "close": 6.14, "volume": 42858.0}, {"date": "2024-01-04", "close": 6.06, "volume": 10580.0}, {"date": "2024-01-05", "close": 6.03, "volume": 167320.0}, {"date": "2024-01-08", "close": 5.89, "volume": 11516.0}, {"date": "2024-01-09", "close": 5.94, "volume": 26898.0}, {"date": "2024-01-10", "close": 6.05, "volume": 34372.0}, {"date": "2024-01-11", "close": 6.2, "volume": 95464.0}, {"date": "2024-01-12", "close": 6.2, "volume": 105198.0}, {"date": "2024-01-15", "close": 6.16, "volume": 37317.0}, {"date": "2024-01-16", "close": 6.1, "volume": 39571.0}, {"date": "2024-01-17", "close": 6.14, "volume": 68905.0}, {"date": "2024-01-18", "close": 5.98, "volume": 15859.0}, {"date": "2024-01-19", "close": 6.03, "volume": 366637.0}, {"date": "2024-01-22", "close": 6.05, "volume": 47201.0}, {"date": "2024-01-23", "close": 6.04, "volume": 38011.0}, {"date": "2024-01-24", "close": 6.02, "volume": 42258.0}, {"date": "2024-01-25", "close": 6.2, "volume": 69228.0}, {"date": "2024-01-29", "close": 6.11, "volume": 45420.0}, {"date": "2024-01-30", "close": 6.04, "volume": 78724.0}, {"date": "2024-01-31", "close": 6.1, "volume": 58697.0}, {"date": "2024-02-01", "close": 6.16, "volume": 45555.0}, {"date": "2024-02-02", "close": 6.33, "volume": 348195.0}, {"date": "2024-02-05", "close": 6.62, "volume": 260020.0}, {"date": "2024-02-06", "close": 6.51, "volume": 42391.0}, {"date": "2024-02-07", "close": 6.6, "volume": 155267.0}, {"date": "2024-02-08", "close": 6.63, "volume": 107258.0}, {"date": "2024-02-09", "close": 6.84, "volume": 107960.0}, {"date": "2024-02-12", "close": 6.8, "volume": 44830.0}, {"date": "2024-02-13", "close": 6.85, "volume": 39133.0}, {"date": "2024-02-14", "close": 6.86, "volume": 66111.0}, {"date": "2024-02-15", "close": 6.99, "volume": 160982.0}, {"date": "2024-02-16", "close": 7.05, "volume": 122275.0}, {"date": "2024-02-19", "close": 7.09, "volume": 152659.0}, {"date": "2024-02-20", "close": 7.18, "volume": 270822.0}, {"date": "2024-02-21", "close": 7.2, "volume": 178223.0}, {"date": "2024-02-22", "close": 7.47, "volume": 166742.0}, {"date": "2024-02-23", "close": 7.44, "volume": 512559.0}, {"date": "2024-02-26", "close": 7.49, "volume": 38411.0}, {"date": "2024-02-27", "close": 7.51, "volume": 69789.0}, {"date": "2024-02-28", "close": 7.38, "volume": 101354.0}, {"date": "2024-02-29", "close": 7.44, "volume": 105152.0}, {"date": "2024-03-01", "close": 7.21, "volume": 126603.0}, {"date": "2024-03-04", "close": 7.2, "volume": 72881.0}, {"date": "2024-03-05", "close": 7.35, "volume": 68798.0}, {"date": "2024-03-06", "close": 7.34, "volume": 81852.0}, {"date": "2024-03-07", "close": 7.35, "volume": 203491.0}, {"date": "2024-03-08", "close": 7.37, "volume": 107486.0}, {"date": "2024-03-11", "close": 7.26, "volume": 227222.0}, {"date": "2024-03-12", "close": 7.21, "volume": 40136.0}, {"date": "2024-03-13", "close": 7.21, "volume": 46659.0}, {"date": "2024-03-14", "close": 7.35, "volume": 95807.0}, {"date": "2024-03-15", "close": 7.47, "volume": 184808.0}, {"date": "2024-03-18", "close": 7.55, "volume": 62726.0}, {"date": "2024-03-19", "close": 7.46, "volume": 49991.0}, {"date": "2024-03-20", "close": 7.47, "volume": 56939.0}, {"date": "2024-03-21", "close": 7.6, "volume": 213199.0}, {"date": "2024-03-22", "close": 7.55, "volume": 33061.0}, {"date": "2024-03-25", "close": 7.55, "volume": 60808.0}, {"date": "2024-03-26", "close": 7.69, "volume": 60477.0}, {"date": "2024-03-27", "close": 7.81, "volume": 86660.0}, {"date": "2024-03-28", "close": 7.94, "volume": 76302.0}, {"date": "2024-04-02", "close": 7.9, "volume": 31188.0}, {"date": "2024-04-03", "close": 7.67, "volume": 51767.0}, {"date": "2024-04-04", "close": 7.65, "volume": 34894.0}, {"date": "2024-04-05", "close": 7.6, "volume": 29757.0}, {"date": "2024-04-08", "close": 7.77, "volume": 61699.0}, {"date": "2024-04-09", "close": 7.63, "volume": 56266.0}, {"date": "2024-04-10", "close": 7.71, "volume": 47436.0}, {"date": "2024-04-11", "close": 7.61, "volume": 77759.0}, {"date": "2024-04-12", "close": 7.68, "volume": 22855.0}, {"date": "2024-04-15", "close": 7.54, "volume": 47824.0}, {"date": "2024-04-16", "close": 7.6, "volume": 38634.0}, {"date": "2024-04-17", "close": 7.56, "volume": 41551.0}, {"date": "2024-04-18", "close": 7.48, "volume": 39330.0}, {"date": "2024-04-19", "close": 7.45, "volume": 82822.0}, {"date": "2024-04-22", "close": 7.36, "volume": 29192.0}, {"date": "2024-04-23", "close": 7.49, "volume": 25547.0}, {"date": "2024-04-24", "close": 7.5, "volume": 20635.0}, {"date": "2024-04-26", "close": 7.56, "volume": 15416.0}, {"date": "2024-04-29", "close": 7.52, "volume": 72597.0}, {"date": "2024-04-30", "close": 7.51, "volume": 34557.0}, {"date": "2024-05-01", "close": 7.37, "volume": 88464.0}, {"date": "2024-05-02", "close": 7.37, "volume": 88686.0}, {"date": "2024-05-03", "close": 7.52, "volume": 290773.0}, {"date": "2024-05-06", "close": 7.5, "volume": 51382.0}, {"date": "2024-05-07", "close": 7.59, "volume": 135264.0}, {"date": "2024-05-08", "close": 7.62, "volume": 37846.0}, {"date": "2024-05-09", "close": 7.48, "volume": 59022.0}, {"date": "2024-05-10", "close": 7.53, "volume": 36365.0}, {"date": "2024-05-13", "close": 7.44, "volume": 65520.0}, {"date": "2024-05-14", "close": 7.4, "volume": 47065.0}, {"date": "2024-05-15", "close": 7.3, "volume": 173813.0}, {"date": "2024-05-16", "close": 7.29, "volume": 33549.0}, {"date": "2024-05-17", "close": 7.21, "volume": 227145.0}, {"date": "2024-05-20", "close": 8.6, "volume": 439335.0}, {"date": "2024-05-21", "close": 8.7, "volume": 153016.0}, {"date": "2024-05-22", "close": 8.6, "volume": 210075.0}, {"date": "2024-05-23", "close": 8.99, "volume": 257655.0}, {"date": "2024-05-24", "close": 9.0, "volume": 218088.0}, {"date": "2024-05-27", "close": 9.09, "volume": 321190.0}, {"date": "2024-05-28", "close": 9.18, "volume": 143330.0}, {"date": "2024-05-29", "close": 9.1, "volume": 52496.0}, {"date": "2024-05-30", "close": 9.0, "volume": 493515.0}, {"date": "2024-05-31", "close": 8.85, "volume": 89387.0}, {"date": "2024-06-03", "close": 8.86, "volume": 144906.0}, {"date": "2024-06-04", "close": 8.95, "volume": 56020.0}, {"date": "2024-06-05", "close": 8.93, "volume": 26321.0}, {"date": "2024-06-06", "close": 8.98, "volume": 77277.0}, {"date": "2024-06-07", "close": 8.9, "volume": 49129.0}, {"date": "2024-06-11", "close": 9.03, "volume": 584988.0}, {"date": "2024-06-12", "close": 9.09, "volume": 56938.0}, {"date": "2024-06-13", "close": 9.31, "volume": 103364.0}, {"date": "2024-06-14", "close": 9.14, "volume": 88101.0}, {"date": "2024-06-17", "close": 9.12, "volume": 32401.0}, {"date": "2024-06-18", "close": 9.22, "volume": 35309.0}, {"date": "2024-06-19", "close": 9.28, "volume": 473617.0}, {"date": "2024-06-20", "close": 9.4, "volume": 113967.0}, {"date": "2024-06-21", "close": 9.45, "volume": 261579.0}, {"date": "2024-06-24", "close": 9.41, "volume": 56277.0}, {"date": "2024-06-25", "close": 9.35, "volume": 43481.0}, {"date": "2024-06-26", "close": 9.45, "volume": 78801.0}, {"date": "2024-06-27", "close": 9.33, "volume": 62050.0}, {"date": "2024-06-28", "close": 9.4, "volume": 29392.0}, {"date": "2024-07-01", "close": 9.43, "volume": 89155.0}, {"date": "2024-07-02", "close": 9.31, "volume": 154541.0}, {"date": "2024-07-03", "close": 9.23, "volume": 190335.0}, {"date": "2024-07-04", "close": 9.35, "volume": 72000.0}, {"date": "2024-07-05", "close": 9.39, "volume": 238726.0}, {"date": "2024-07-08", "close": 9.73, "volume": 151204.0}, {"date": "2024-07-09", "close": 9.77, "volume": 114342.0}, {"date": "2024-07-10", "close": 9.61, "volume": 60861.0}, {"date": "2024-07-11", "close": 9.53, "volume": 41265.0}, {"date": "2024-07-12", "close": 9.55, "volume": 124083.0}, {"date": "2024-07-15", "close": 9.5, "volume": 33391.0}, {"date": "2024-07-16", "close": 9.7, "volume": 77765.0}, {"date": "2024-07-17", "close": 9.87, "volume": 61312.0}, {"date": "2024-07-18", "close": 9.81, "volume": 90839.0}, {"date": "2024-07-19", "close": 9.64, "volume": 58362.0}, {"date": "2024-07-22", "close": 9.49, "volume": 42076.0}, {"date": "2024-07-23", "close": 9.62, "volume": 183757.0}, {"date": "2024-07-24", "close": 9.63, "volume": 50500.0}, {"date": "2024-07-25", "close": 9.48, "volume": 22193.0}, {"date": "2024-07-26", "close": 9.26, "volume": 16094.0}, {"date": "2024-07-29", "close": 9.35, "volume": 221591.0}, {"date": "2024-07-30", "close": 9.23, "volume": 44514.0}, {"date": "2024-07-31", "close": 9.35, "volume": 84133.0}, {"date": "2024-08-01", "close": 9.45, "volume": 71383.0}, {"date": "2024-08-02", "close": 9.26, "volume": 61286.0}, {"date": "2024-08-05", "close": 8.99, "volume": 266505.0}, {"date": "2024-08-06", "close": 9.05, "volume": 116487.0}, {"date": "2024-08-07", "close": 9.12, "volume": 28838.0}, {"date": "2024-08-08", "close": 9.12, "volume": 73768.0}, {"date": "2024-08-09", "close": 9.18, "volume": 6673.0}, {"date": "2024-08-12", "close": 9.33, "volume": 37318.0}, {"date": "2024-08-13", "close": 9.28, "volume": 23256.0}, {"date": "2024-08-14", "close": 9.29, "volume": 85280.0}, {"date": "2024-08-15", "close": 9.19, "volume": 97622.0}, {"date": "2024-08-16", "close": 9.23, "volume": 50620.0}, {"date": "2024-08-19", "close": 9.2, "volume": 155071.0}, {"date": "2024-08-20", "close": 9.17, "volume": 51234.0}, {"date": "2024-08-21", "close": 9.03, "volume": 87386.0}, {"date": "2024-08-22", "close": 9.18, "volume": 54935.0}, {"date": "2024-08-23", "close": 9.22, "volume": 38293.0}, {"date": "2024-08-26", "close": 9.25, "volume": 58218.0}, {"date": "2024-08-27", "close": 9.26, "volume": 64355.0}, {"date": "2024-08-28", "close": 9.25, "volume": 50910.0}, {"date": "2024-08-29", "close": 9.18, "volume": 766977.0}, {"date": "2024-08-30", "close": 9.35, "volume": 189096.0}, {"date": "2024-09-02", "close": 9.44, "volume": 82485.0}, {"date": "2024-09-03", "close": 9.65, "volume": 94264.0}, {"date": "2024-09-04", "close": 9.4, "volume": 178510.0}, {"date": "2024-09-05", "close": 9.52, "volume": 51106.0}, {"date": "2024-09-06", "close": 9.53, "volume": 99208.0}, {"date": "2024-09-09", "close": 10.0, "volume": 352805.0}, {"date": "2024-09-10", "close": 10.05, "volume": 185211.0}, {"date": "2024-09-11", "close": 10.14, "volume": 297853.0}, {"date": "2024-09-12", "close": 10.01, "volume": 152753.0}, {"date": "2024-09-13", "close": 9.98, "volume": 277861.0}, {"date": "2024-09-16", "close": 9.94, "volume": 279668.0}, {"date": "2024-09-17", "close": 10.02, "volume": 362392.0}, {"date": "2024-09-18", "close": 9.92, "volume": 242480.0}, {"date": "2024-09-19", "close": 9.75, "volume": 208610.0}, {"date": "2024-09-20", "close": 9.76, "volume": 4737691.0}, {"date": "2024-09-23", "close": 10.19, "volume": 167308.0}, {"date": "2024-09-24", "close": 10.67, "volume": 285308.0}, {"date": "2024-09-25", "close": 10.51, "volume": 204845.0}, {"date": "2024-09-26", "close": 10.55, "volume": 229939.0}, {"date": "2024-09-27", "close": 10.32, "volume": 405939.0}, {"date": "2024-09-30", "close": 10.49, "volume": 401124.0}, {"date": "2024-10-01", "close": 10.44, "volume": 128606.0}, {"date": "2024-10-02", "close": 10.24, "volume": 134486.0}, {"date": "2024-10-03", "close": 10.03, "volume": 190190.0}, {"date": "2024-10-04", "close": 9.91, "volume": 61957.0}, {"date": "2024-10-07", "close": 10.23, "volume": 116509.0}, {"date": "2024-10-08", "close": 10.2, "volume": 105364.0}, {"date": "2024-10-09", "close": 10.13, "volume": 81525.0}, {"date": "2024-10-10", "close": 10.18, "volume": 152923.0}, {"date": "2024-10-11", "close": 10.04, "volume": 75879.0}, {"date": "2024-10-14", "close": 9.78, "volume": 73935.0}, {"date": "2024-10-15", "close": 10.0, "volume": 140746.0}, {"date": "2024-10-16", "close": 9.95, "volume": 183100.0}, {"date": "2024-10-17", "close": 10.07, "volume": 156935.0}, {"date": "2024-10-18", "close": 9.9, "volume": 192129.0}, {"date": "2024-10-21", "close": 9.8, "volume": 142493.0}, {"date": "2024-10-22", "close": 9.51, "volume": 318153.0}, {"date": "2024-10-23", "close": 9.24, "volume": 160094.0}, {"date": "2024-10-24", "close": 9.14, "volume": 139943.0}, {"date": "2024-10-25", "close": 9.02, "volume": 125226.0}, {"date": "2024-10-28", "close": 8.9, "volume": 317994.0}, {"date": "2024-10-29", "close": 9.14, "volume": 217124.0}, {"date": "2024-10-30", "close": 9.15, "volume": 94528.0}, {"date": "2024-10-31", "close": 9.16, "volume": 128664.0}, {"date": "2024-11-01", "close": 9.0, "volume": 59045.0}, {"date": "2024-11-04", "close": 8.92, "volume": 190545.0}, {"date": "2024-11-05", "close": 8.78, "volume": 86567.0}, {"date": "2024-11-06", "close": 8.95, "volume": 196415.0}, {"date": "2024-11-07", "close": 9.09, "volume": 99119.0}, {"date": "2024-11-08", "close": 9.2, "volume": 105878.0}, {"date": "2024-11-11", "close": 9.43, "volume": 96841.0}, {"date": "2024-11-12", "close": 9.64, "volume": 66552.0}, {"date": "2024-11-13", "close": 9.48, "volume": 191266.0}, {"date": "2024-11-14", "close": 9.47, "volume": 70395.0}, {"date": "2024-11-15", "close": 9.62, "volume": 71548.0}, {"date": "2024-11-18", "close": 9.55, "volume": 52712.0}, {"date": "2024-11-19", "close": 9.12, "volume": 203065.0}, {"date": "2024-11-20", "close": 9.35, "volume": 90556.0}, {"date": "2024-11-21", "close": 9.69, "volume": 98518.0}, {"date": "2024-11-22", "close": 9.6, "volume": 99062.0}, {"date": "2024-11-25", "close": 9.4, "volume": 129097.0}, {"date": "2024-11-26", "close": 12.04, "volume": 415724.0}, {"date": "2024-11-27", "close": 11.81, "volume": 364135.0}, {"date": "2024-11-28", "close": 12.4, "volume": 581233.0}, {"date": "2024-11-29", "close": 13.01, "volume": 867085.0}, {"date": "2024-12-02", "close": 12.9, "volume": 132566.0}, {"date": "2024-12-03", "close": 12.93, "volume": 241161.0}, {"date": "2024-12-04", "close": 12.95, "volume": 133148.0}, {"date": "2024-12-05", "close": 12.83, "volume": 85316.0}, {"date": "2024-12-06", "close": 12.71, "volume": 65264.0}, {"date": "2024-12-09", "close": 12.31, "volume": 75744.0}, {"date": "2024-12-10", "close": 12.16, "volume": 127951.0}, {"date": "2024-12-11", "close": 12.24, "volume": 98636.0}, {"date": "2024-12-12", "close": 12.13, "volume": 105850.0}, {"date": "2024-12-13", "close": 12.1, "volume": 75083.0}, {"date": "2024-12-16", "close": 12.03, "volume": 91800.0}, {"date": "2024-12-17", "close": 11.99, "volume": 154844.0}, {"date": "2024-12-18", "close": 11.87, "volume": 160566.0}, {"date": "2024-12-19", "close": 11.56, "volume": 135977.0}, {"date": "2024-12-20", "close": 11.56, "volume": 168727.0}, {"date": "2024-12-23", "close": 11.41, "volume": 123860.0}, {"date": "2024-12-24", "close": 11.4, "volume": 49147.0}, {"date": "2024-12-27", "close": 11.56, "volume": 79814.0}, {"date": "2024-12-30", "close": 11.55, "volume": 67975.0}, {"date": "2024-12-31", "close": 11.59, "volume": 70122.0}, {"date": "2025-01-02", "close": 11.44, "volume": 79308.0}, {"date": "2025-01-03", "close": 11.25, "volume": 40934.0}, {"date": "2025-01-06", "close": 11.45, "volume": 75916.0}, {"date": "2025-01-07", "close": 11.45, "volume": 39520.0}, {"date": "2025-01-08", "close": 11.31, "volume": 147800.0}, {"date": "2025-01-09", "close": 11.21, "volume": 38847.0}, {"date": "2025-01-10", "close": 11.16, "volume": 39772.0}, {"date": "2025-01-13", "close": 10.67, "volume": 103890.0}, {"date": "2025-01-14", "close": 10.5, "volume": 47321.0}, {"date": "2025-01-15", "close": 10.39, "volume": 284398.0}, {"date": "2025-01-16", "close": 10.93, "volume": 97601.0}, {"date": "2025-01-17", "close": 10.98, "volume": 176025.0}, {"date": "2025-01-20", "close": 10.98, "volume": 56708.0}, {"date": "2025-01-21", "close": 11.21, "volume": 55636.0}, {"date": "2025-01-22", "close": 11.1, "volume": 126557.0}, {"date": "2025-01-23", "close": 10.92, "volume": 45023.0}, {"date": "2025-01-24", "close": 10.9, "volume": 106840.0}, {"date": "2025-01-28", "close": 11.01, "volume": 72845.0}, {"date": "2025-01-29", "close": 11.23, "volume": 69669.0}, {"date": "2025-01-30", "close": 11.35, "volume": 51879.0}, {"date": "2025-01-31", "close": 11.55, "volume": 255030.0}, {"date": "2025-02-03", "close": 11.65, "volume": 86920.0}, {"date": "2025-02-04", "close": 11.69, "volume": 191358.0}, {"date": "2025-02-05", "close": 11.85, "volume": 117724.0}, {"date": "2025-02-06", "close": 11.86, "volume": 70873.0}, {"date": "2025-02-07", "close": 11.77, "volume": 39500.0}, {"date": "2025-02-10", "close": 11.29, "volume": 42307.0}, {"date": "2025-02-11", "close": 11.2, "volume": 84615.0}, {"date": "2025-02-12", "close": 11.02, "volume": 65972.0}, {"date": "2025-02-13", "close": 10.95, "volume": 84165.0}, {"date": "2025-02-14", "close": 11.08, "volume": 58072.0}, {"date": "2025-02-17", "close": 11.2, "volume": 50393.0}, {"date": "2025-02-18", "close": 11.11, "volume": 104961.0}, {"date": "2025-02-19", "close": 11.01, "volume": 71618.0}, {"date": "2025-02-20", "close": 10.88, "volume": 88818.0}, {"date": "2025-02-21", "close": 10.91, "volume": 74023.0}, {"date": "2025-02-24", "close": 10.48, "volume": 160758.0}, {"date": "2025-02-25", "close": 10.28, "volume": 224166.0}, {"date": "2025-02-26", "close": 10.3, "volume": 160281.0}, {"date": "2025-02-27", "close": 10.33, "volume": 163692.0}, {"date": "2025-02-28", "close": 10.14, "volume": 71320.0}, {"date": "2025-03-03", "close": 10.08, "volume": 41883.0}, {"date": "2025-03-04", "close": 9.97, "volume": 249236.0}, {"date": "2025-03-05", "close": 9.96, "volume": 91054.0}, {"date": "2025-03-06", "close": 9.99, "volume": 89871.0}, {"date": "2025-03-07", "close": 9.86, "volume": 87082.0}, {"date": "2025-03-10", "close": 9.95, "volume": 98068.0}, {"date": "2025-03-11", "close": 9.39, "volume": 175606.0}, {"date": "2025-03-12", "close": 9.43, "volume": 121366.0}, {"date": "2025-03-13", "close": 9.28, "volume": 241538.0}, {"date": "2025-03-14", "close": 9.34, "volume": 86103.0}, {"date": "2025-03-17", "close": 9.35, "volume": 74665.0}, {"date": "2025-03-18", "close": 9.44, "volume": 29809.0}, {"date": "2025-03-19", "close": 9.41, "volume": 248150.0}, {"date": "2025-03-20", "close": 9.48, "volume": 104413.0}, {"date": "2025-03-21", "close": 9.63, "volume": 278152.0}, {"date": "2025-03-24", "close": 9.6, "volume": 249320.0}, {"date": "2025-03-25", "close": 9.63, "volume": 245721.0}, {"date": "2025-03-26", "close": 9.44, "volume": 174893.0}, {"date": "2025-03-27", "close": 9.66, "volume": 363739.0}, {"date": "2025-03-28", "close": 10.55, "volume": 203304.0}, {"date": "2025-03-31", "close": 10.15, "volume": 493559.0}, {"date": "2025-04-01", "close": 9.7, "volume": 161238.0}, {"date": "2025-04-02", "close": 9.92, "volume": 116055.0}, {"date": "2025-04-03", "close": 10.07, "volume": 232829.0}, {"date": "2025-04-04", "close": 9.56, "volume": 225624.0}, {"date": "2025-04-07", "close": 9.14, "volume": 183000.0}, {"date": "2025-04-08", "close": 9.42, "volume": 210984.0}, {"date": "2025-04-09", "close": 9.3, "volume": 236976.0}, {"date": "2025-04-10", "close": 9.81, "volume": 476916.0}, {"date": "2025-04-11", "close": 9.87, "volume": 234745.0}, {"date": "2025-04-14", "close": 9.99, "volume": 95713.0}, {"date": "2025-04-15", "close": 9.75, "volume": 151579.0}, {"date": "2025-04-16", "close": 9.8, "volume": 35170.0}, {"date": "2025-04-17", "close": 9.87, "volume": 84395.0}, {"date": "2025-04-22", "close": 9.72, "volume": 147060.0}, {"date": "2025-04-23", "close": 10.18, "volume": 87267.0}, {"date": "2025-04-24", "close": 10.35, "volume": 148068.0}, {"date": "2025-04-28", "close": 10.55, "volume": 193985.0}, {"date": "2025-04-29", "close": 10.86, "volume": 159900.0}, {"date": "2025-04-30", "close": 10.8, "volume": 75940.0}, {"date": "2025-05-01", "close": 11.05, "volume": 82709.0}, {"date": "2025-05-02", "close": 11.2, "volume": 105772.0}, {"date": "2025-05-05", "close": 11.08, "volume": 35815.0}, {"date": "2025-05-06", "close": 11.19, "volume": 45473.0}, {"date": "2025-05-07", "close": 11.28, "volume": 72975.0}, {"date": "2025-05-08", "close": 11.59, "volume": 84167.0}, {"date": "2025-05-09", "close": 11.28, "volume": 67038.0}, {"date": "2025-05-12", "close": 11.3, "volume": 158574.0}, {"date": "2025-05-13", "close": 11.3, "volume": 124556.0}, {"date": "2025-05-14", "close": 11.15, "volume": 88274.0}, {"date": "2025-05-15", "close": 11.2, "volume": 114373.0}, {"date": "2025-05-16", "close": 11.16, "volume": 145157.0}, {"date": "2025-05-19", "close": 10.85, "volume": 1544955.0}, {"date": "2025-05-20", "close": 10.59, "volume": 1238878.0}, {"date": "2025-05-21", "close": 10.68, "volume": 188779.0}, {"date": "2025-05-22", "close": 10.79, "volume": 758246.0}, {"date": "2025-05-23", "close": 10.9, "volume": 450235.0}, {"date": "2025-05-26", "close": 10.67, "volume": 142917.0}, {"date": "2025-05-27", "close": 10.73, "volume": 219799.0}, {"date": "2025-05-28", "close": 10.71, "volume": 102249.0}, {"date": "2025-05-29", "close": 10.87, "volume": 104571.0}, {"date": "2025-05-30", "close": 11.39, "volume": 395789.0}, {"date": "2025-06-02", "close": 11.47, "volume": 106458.0}, {"date": "2025-06-03", "close": 11.19, "volume": 289632.0}, {"date": "2025-06-04", "close": 11.49, "volume": 177833.0}, {"date": "2025-06-05", "close": 11.57, "volume": 129976.0}, {"date": "2025-06-06", "close": 11.54, "volume": 90534.0}, {"date": "2025-06-10", "close": 11.34, "volume": 104423.0}, {"date": "2025-06-11", "close": 11.22, "volume": 221355.0}, {"date": "2025-06-12", "close": 11.0, "volume": 116120.0}, {"date": "2025-06-13", "close": 10.73, "volume": 145901.0}, {"date": "2025-06-16", "close": 10.75, "volume": 85138.0}, {"date": "2025-06-17", "close": 10.7, "volume": 276555.0}, {"date": "2025-06-18", "close": 10.7, "volume": 262318.0}, {"date": "2025-06-19", "close": 11.17, "volume": 235023.0}, {"date": "2025-06-20", "close": 11.34, "volume": 148159.0}, {"date": "2025-06-23", "close": 11.29, "volume": 84519.0}, {"date": "2025-06-24", "close": 11.15, "volume": 75852.0}, {"date": "2025-06-25", "close": 11.29, "volume": 78349.0}, {"date": "2025-06-26", "close": 11.3, "volume": 60914.0}, {"date": "2025-06-27", "close": 11.46, "volume": 61800.0}, {"date": "2025-06-30", "close": 11.53, "volume": 53475.0}, {"date": "2025-07-01", "close": 11.52, "volume": 476185.0}, {"date": "2025-07-02", "close": 11.41, "volume": 164246.0}, {"date": "2025-07-03", "close": 11.48, "volume": 154991.0}, {"date": "2025-07-04", "close": 11.62, "volume": 146288.0}, {"date": "2025-07-07", "close": 11.31, "volume": 37825.0}, {"date": "2025-07-08", "close": 11.62, "volume": 87162.0}, {"date": "2025-07-09", "close": 11.72, "volume": 164651.0}, {"date": "2025-07-10", "close": 11.97, "volume": 186490.0}, {"date": "2025-07-11", "close": 11.28, "volume": 111160.0}, {"date": "2025-07-14", "close": 10.96, "volume": 175532.0}, {"date": "2025-07-15", "close": 10.87, "volume": 417362.0}, {"date": "2025-07-16", "close": 10.69, "volume": 88966.0}, {"date": "2025-07-17", "close": 10.8, "volume": 517976.0}, {"date": "2025-07-18", "close": 10.87, "volume": 221803.0}, {"date": "2025-07-21", "close": 10.77, "volume": 61188.0}, {"date": "2025-07-22", "close": 10.3, "volume": 1483474.0}, {"date": "2025-07-23", "close": 10.3, "volume": 148859.0}, {"date": "2025-07-24", "close": 10.13, "volume": 94293.0}, {"date": "2025-07-25", "close": 9.72, "volume": 871704.0}, {"date": "2025-07-28", "close": 9.97, "volume": 149881.0}, {"date": "2025-07-29", "close": 9.88, "volume": 287321.0}, {"date": "2025-07-30", "close": 9.94, "volume": 192716.0}, {"date": "2025-07-31", "close": 9.75, "volume": 280054.0}, {"date": "2025-08-01", "close": 9.56, "volume": 240040.0}, {"date": "2025-08-04", "close": 9.12, "volume": 164894.0}, {"date": "2025-08-05", "close": 8.97, "volume": 418168.0}, {"date": "2025-08-06", "close": 9.14, "volume": 225165.0}, {"date": "2025-08-07", "close": 9.3, "volume": 339663.0}, {"date": "2025-08-08", "close": 9.11, "volume": 251600.0}, {"date": "2025-08-11", "close": 9.02, "volume": 152034.0}, {"date": "2025-08-12", "close": 8.74, "volume": 298261.0}, {"date": "2025-08-13", "close": 8.65, "volume": 326470.0}, {"date": "2025-08-14", "close": 8.72, "volume": 394737.0}, {"date": "2025-08-15", "close": 9.01, "volume": 115247.0}, {"date": "2025-08-18", "close": 9.1, "volume": 98503.0}, {"date": "2025-08-19", "close": 9.21, "volume": 89466.0}, {"date": "2025-08-20", "close": 9.15, "volume": 128471.0}, {"date": "2025-08-21", "close": 9.23, "volume": 43603.0}, {"date": "2025-08-22", "close": 9.38, "volume": 112742.0}, {"date": "2025-08-25", "close": 9.17, "volume": 822568.0}, {"date": "2025-08-26", "close": 9.12, "volume": 274612.0}, {"date": "2025-08-27", "close": 9.18, "volume": 62959.0}, {"date": "2025-08-28", "close": 9.42, "volume": 191972.0}, {"date": "2025-08-29", "close": 9.17, "volume": 475963.0}, {"date": "2025-09-01", "close": 9.14, "volume": 303188.0}, {"date": "2025-09-02", "close": 9.04, "volume": 182617.0}, {"date": "2025-09-03", "close": 8.97, "volume": 167352.0}, {"date": "2025-09-04", "close": 8.98, "volume": 155535.0}, {"date": "2025-09-05", "close": 8.99, "volume": 132609.0}, {"date": "2025-09-08", "close": 9.34, "volume": 133153.0}, {"date": "2025-09-09", "close": 9.2, "volume": 79781.0}, {"date": "2025-09-10", "close": 9.15, "volume": 183814.0}, {"date": "2025-09-11", "close": 9.07, "volume": 105920.0}, {"date": "2025-09-12", "close": 9.16, "volume": 129295.0}, {"date": "2025-09-15", "close": 9.24, "volume": 68456.0}, {"date": "2025-09-16", "close": 9.21, "volume": 247430.0}, {"date": "2025-09-17", "close": 9.28, "volume": 162406.0}, {"date": "2025-09-18", "close": 9.43, "volume": 291737.0}, {"date": "2025-09-19", "close": 9.27, "volume": 4336187.0}, {"date": "2025-09-22", "close": 9.41, "volume": 109258.0}, {"date": "2025-09-23", "close": 9.24, "volume": 400755.0}, {"date": "2025-09-24", "close": 9.13, "volume": 111477.0}, {"date": "2025-09-25", "close": 8.96, "volume": 73225.0}, {"date": "2025-09-26", "close": 8.74, "volume": 127701.0}, {"date": "2025-09-29", "close": 8.85, "volume": 214468.0}, {"date": "2025-09-30", "close": 8.87, "volume": 233964.0}, {"date": "2025-10-01", "close": 8.77, "volume": 172097.0}, {"date": "2025-10-02", "close": 8.51, "volume": 142091.0}, {"date": "2025-10-03", "close": 8.54, "volume": 350712.0}, {"date": "2025-10-06", "close": 8.51, "volume": 62739.0}, {"date": "2025-10-07", "close": 8.42, "volume": 85934.0}, {"date": "2025-10-08", "close": 8.11, "volume": 133780.0}, {"date": "2025-10-09", "close": 8.28, "volume": 110362.0}, {"date": "2025-10-10", "close": 8.45, "volume": 113029.0}, {"date": "2025-10-13", "close": 7.95, "volume": 121916.0}, {"date": "2025-10-14", "close": 8.03, "volume": 91511.0}, {"date": "2025-10-15", "close": 8.08, "volume": 66122.0}, {"date": "2025-10-16", "close": 8.24, "volume": 89310.0}, {"date": "2025-10-17", "close": 8.1, "volume": 85626.0}, {"date": "2025-10-20", "close": 8.25, "volume": 61514.0}, {"date": "2025-10-21", "close": 8.03, "volume": 41151.0}, {"date": "2025-10-22", "close": 7.93, "volume": 154639.0}, {"date": "2025-10-23", "close": 7.8, "volume": 185267.0}, {"date": "2025-10-24", "close": 7.89, "volume": 98691.0}, {"date": "2025-10-27", "close": 7.97, "volume": 398917.0}, {"date": "2025-10-28", "close": 8.07, "volume": 312008.0}, {"date": "2025-10-29", "close": 8.12, "volume": 91774.0}, {"date": "2025-10-30", "close": 8.05, "volume": 45429.0}, {"date": "2025-10-31", "close": 8.02, "volume": 397271.0}, {"date": "2025-11-03", "close": 7.93, "volume": 166709.0}, {"date": "2025-11-04", "close": 7.76, "volume": 151349.0}, {"date": "2025-11-05", "close": 7.72, "volume": 192601.0}, {"date": "2025-11-06", "close": 7.74, "volume": 113950.0}, {"date": "2025-11-07", "close": 7.46, "volume": 123973.0}, {"date": "2025-11-10", "close": 7.71, "volume": 56091.0}, {"date": "2025-11-11", "close": 7.67, "volume": 57528.0}, {"date": "2025-11-12", "close": 7.51, "volume": 40459.0}, {"date": "2025-11-13", "close": 7.39, "volume": 131426.0}, {"date": "2025-11-14", "close": 7.19, "volume": 383130.0}, {"date": "2025-11-17", "close": 6.72, "volume": 546389.0}, {"date": "2025-11-18", "close": 6.64, "volume": 288055.0}, {"date": "2025-11-19", "close": 6.58, "volume": 177971.0}, {"date": "2025-11-20", "close": 6.34, "volume": 72010.0}, {"date": "2025-11-21", "close": 6.61, "volume": 518314.0}, {"date": "2025-11-24", "close": 7.97, "volume": 909057.0}, {"date": "2025-11-25", "close": 8.49, "volume": 948547.0}, {"date": "2025-11-26", "close": 9.24, "volume": 744047.0}, {"date": "2025-11-27", "close": 9.25, "volume": 331045.0}, {"date": "2025-11-28", "close": 9.64, "volume": 417662.0}, {"date": "2025-12-01", "close": 9.24, "volume": 363866.0}, {"date": "2025-12-02", "close": 8.93, "volume": 133400.0}, {"date": "2025-12-03", "close": 9.01, "volume": 154234.0}, {"date": "2025-12-04", "close": 8.5, "volume": 99057.0}, {"date": "2025-12-05", "close": 8.15, "volume": 72406.0}, {"date": "2025-12-08", "close": 8.35, "volume": 62083.0}, {"date": "2025-12-09", "close": 8.33, "volume": 85189.0}, {"date": "2025-12-10", "close": 8.13, "volume": 101643.0}, {"date": "2025-12-11", "close": 8.23, "volume": 101088.0}, {"date": "2025-12-12", "close": 7.88, "volume": 91212.0}, {"date": "2025-12-15", "close": 7.7, "volume": 158185.0}, {"date": "2025-12-16", "close": 7.7, "volume": 142270.0}, {"date": "2025-12-17", "close": 7.49, "volume": 115592.0}, {"date": "2025-12-18", "close": 7.35, "volume": 87782.0}, {"date": "2025-12-19", "close": 7.36, "volume": 336688.0}, {"date": "2025-12-22", "close": 7.4, "volume": 135476.0}, {"date": "2025-12-23", "close": 7.35, "volume": 167713.0}, {"date": "2025-12-24", "close": 7.35, "volume": 78635.0}, {"date": "2025-12-29", "close": 7.47, "volume": 513677.0}, {"date": "2025-12-30", "close": 7.42, "volume": 159847.0}, {"date": "2025-12-31", "close": 7.38, "volume": 91543.0}, {"date": "2026-01-02", "close": 7.4, "volume": 74853.0}, {"date": "2026-01-05", "close": 7.23, "volume": 77975.0}, {"date": "2026-01-06", "close": 7.5, "volume": 78593.0}, {"date": "2026-01-07", "close": 7.44, "volume": 54041.0}, {"date": "2026-01-08", "close": 7.42, "volume": 114222.0}, {"date": "2026-01-09", "close": 7.26, "volume": 134680.0}, {"date": "2026-01-12", "close": 7.4, "volume": 35569.0}, {"date": "2026-01-13", "close": 7.16, "volume": 47248.0}, {"date": "2026-01-14", "close": 7.3, "volume": 61295.0}, {"date": "2026-01-15", "close": 7.16, "volume": 60387.0}, {"date": "2026-01-16", "close": 7.4, "volume": 98171.0}, {"date": "2026-01-19", "close": 7.16, "volume": 226645.0}, {"date": "2026-01-20", "close": 7.0, "volume": 627607.0}, {"date": "2026-01-21", "close": 6.95, "volume": 124347.0}, {"date": "2026-01-22", "close": 6.89, "volume": 296885.0}, {"date": "2026-01-23", "close": 7.18, "volume": 314364.0}, {"date": "2026-01-27", "close": 6.8, "volume": 270132.0}, {"date": "2026-01-28", "close": 6.74, "volume": 162363.0}, {"date": "2026-01-29", "close": 6.7, "volume": 229623.0}, {"date": "2026-01-30", "close": 6.53, "volume": 235416.0}, {"date": "2026-02-02", "close": 6.4, "volume": 119109.0}, {"date": "2026-02-03", "close": 6.42, "volume": 131346.0}, {"date": "2026-02-04", "close": 6.03, "volume": 507944.0}, {"date": "2026-02-05", "close": 6.04, "volume": 145682.0}, {"date": "2026-02-06", "close": 6.0, "volume": 222879.0}, {"date": "2026-02-09", "close": 6.05, "volume": 287001.0}, {"date": "2026-02-10", "close": 6.2, "volume": 398974.0}, {"date": "2026-02-11", "close": 6.24, "volume": 656549.0}, {"date": "2026-02-12", "close": 6.0, "volume": 276265.0}, {"date": "2026-02-13", "close": 5.8, "volume": 212160.0}, {"date": "2026-02-16", "close": 5.93, "volume": 51508.0}, {"date": "2026-02-17", "close": 6.04, "volume": 118606.0}, {"date": "2026-02-18", "close": 6.42, "volume": 151503.0}, {"date": "2026-02-19", "close": 6.44, "volume": 47446.0}, {"date": "2026-02-20", "close": 6.2, "volume": 90246.0}, {"date": "2026-02-23", "close": 6.33, "volume": 177941.0}, {"date": "2026-02-24", "close": 6.17, "volume": 164311.0}, {"date": "2026-02-25", "close": 6.6, "volume": 126937.0}, {"date": "2026-02-26", "close": 6.9, "volume": 113823.0}, {"date": "2026-02-27", "close": 6.98, "volume": 136953.0}, {"date": "2026-03-02", "close": 6.72, "volume": 69512.0}, {"date": "2026-03-03", "close": 6.62, "volume": 62461.0}, {"date": "2026-03-04", "close": 6.52, "volume": 39433.0}, {"date": "2026-03-05", "close": 6.75, "volume": 37091.0}, {"date": "2026-03-06", "close": 6.8, "volume": 81675.0}, {"date": "2026-03-09", "close": 6.48, "volume": 64193.0}, {"date": "2026-03-10", "close": 6.63, "volume": 106460.0}, {"date": "2026-03-11", "close": 6.49, "volume": 64532.0}, {"date": "2026-03-12", "close": 6.5, "volume": 113421.0}, {"date": "2026-03-13", "close": 6.44, "volume": 112243.0}, {"date": "2026-03-16", "close": 6.31, "volume": 106166.0}, {"date": "2026-03-17", "close": 6.34, "volume": 75021.0}, {"date": "2026-03-18", "close": 6.18, "volume": 67862.0}, {"date": "2026-03-19", "close": 5.97, "volume": 196155.0}, {"date": "2026-03-20", "close": 5.67, "volume": 881549.0}, {"date": "2026-03-23", "close": 5.88, "volume": 1183761.0}, {"date": "2026-03-24", "close": 5.67, "volume": 65818.0}, {"date": "2026-03-25", "close": 5.9, "volume": 46523.0}, {"date": "2026-03-26", "close": 5.76, "volume": 30480.0}, {"date": "2026-03-27", "close": 5.59, "volume": 51833.0}, {"date": "2026-03-30", "close": 5.52, "volume": 134788.0}, {"date": "2026-03-31", "close": 5.66, "volume": 86020.0}, {"date": "2026-04-01", "close": 5.71, "volume": 78537.0}, {"date": "2026-04-02", "close": 5.38, "volume": 89701.0}, {"date": "2026-04-07", "close": 5.38, "volume": 76564.0}, {"date": "2026-04-08", "close": 5.55, "volume": 173915.0}, {"date": "2026-04-09", "close": 5.3, "volume": 114363.0}, {"date": "2026-04-10", "close": 5.12, "volume": 111845.0}, {"date": "2026-04-13", "close": 5.17, "volume": 159072.0}, {"date": "2026-04-14", "close": 5.15, "volume": 89215.0}, {"date": "2026-04-15", "close": 5.04, "volume": 65774.0}, {"date": "2026-04-16", "close": 5.0, "volume": 207059.0}, {"date": "2026-04-17", "close": 4.89, "volume": 381773.0}, {"date": "2026-04-20", "close": 4.92, "volume": 451758.0}, {"date": "2026-04-21", "close": 5.06, "volume": 182833.0}, {"date": "2026-04-22", "close": 4.98, "volume": 124127.0}, {"date": "2026-04-23", "close": 4.91, "volume": 249805.0}, {"date": "2026-04-24", "close": 4.76, "volume": 185707.0}, {"date": "2026-04-27", "close": 4.68, "volume": 56273.0}, {"date": "2026-04-28", "close": 4.9, "volume": 214725.0}, {"date": "2026-04-29", "close": 4.79, "volume": 118811.0}, {"date": "2026-04-30", "close": 4.9, "volume": 193682.0}, {"date": "2026-05-01", "close": 4.78, "volume": 115260.0}, {"date": "2026-05-04", "close": 4.86, "volume": 86116.0}, {"date": "2026-05-05", "close": 2.99, "volume": 3186898.0}, {"date": "2026-05-06", "close": 3.08, "volume": 2424151.0}, {"date": "2026-05-07", "close": 3.16, "volume": 1461963.0}, {"date": "2026-05-08", "close": 3.45, "volume": 1015824.0}, {"date": "2026-05-11", "close": 3.29, "volume": 731434.0}, {"date": "2026-05-12", "close": 3.39, "volume": 401718.0}, {"date": "2026-05-13", "close": 3.34, "volume": 390357.0}, {"date": "2026-05-14", "close": 3.26, "volume": 417073.0}, {"date": "2026-05-15", "close": 3.49, "volume": 262847.0}, {"date": "2026-05-18", "close": 3.32, "volume": 443022.0}, {"date": "2026-05-19", "close": 3.45, "volume": 293393.0}, {"date": "2026-05-20", "close": 3.3, "volume": 490365.0}, {"date": "2026-05-21", "close": 3.27, "volume": 195762.0}, {"date": "2026-05-22", "close": 3.18, "volume": 178423.0}, {"date": "2026-05-25", "close": 3.15, "volume": 240703.0}, {"date": "2026-05-26", "close": 3.16, "volume": 553325.0}, {"date": "2026-05-27", "close": 3.13, "volume": 435099.0}, {"date": "2026-05-28", "close": 3.05, "volume": 469225.0}, {"date": "2026-05-29", "close": 3.01, "volume": 607416.0}, {"date": "2026-06-01", "close": 3.03, "volume": 1613366.0}, {"date": "2026-06-02", "close": 3.4, "volume": 1637280.0}, {"date": "2026-06-03", "close": 3.36, "volume": 1346446.0}, {"date": "2026-06-04", "close": 3.33, "volume": 737104.0}, {"date": "2026-06-05", "close": 3.3, "volume": 108889.0}, {"date": "2026-06-09", "close": 3.25, "volume": 139234.0}, {"date": "2026-06-10", "close": 3.11, "volume": 176215.0}, {"date": "2026-06-11", "close": 3.07, "volume": 553410.0}, {"date": "2026-06-12", "close": 3.02, "volume": 428240.0}, {"date": "2026-06-15", "close": 3.05, "volume": 337541.0}, {"date": "2026-06-16", "close": 3.03, "volume": 269244.0}, {"date": "2026-06-17", "close": 3.01, "volume": 561944.0}, {"date": "2026-06-18", "close": 3.1, "volume": 1509029.0}, {"date": "2026-06-19", "close": 3.14, "volume": 358820.0}, {"date": "2026-06-22", "close": 3.03, "volume": 413147.0}, {"date": "2026-06-23", "close": 3.02, "volume": 467506.0}, {"date": "2026-06-24", "close": 3.03, "volume": 228405.0}, {"date": "2026-06-25", "close": 3.09, "volume": 238062.0}, {"date": "2026-06-26", "close": 3.03, "volume": 1717169.0}, {"date": "2026-06-29", "close": 3.19, "volume": 284934.0}, {"date": "2026-06-30", "close": 3.16, "volume": 249891.0}, {"date": "2026-07-01", "close": 3.13, "volume": 103548.0}, {"date": "2026-07-02", "close": 3.17, "volume": 511005.0}, {"date": "2026-07-03", "close": 3.17, "volume": 333396.0}, {"date": "2026-07-06", "close": 3.12, "volume": 173636.0}, {"date": "2026-07-07", "close": 3.08, "volume": 358986.0}, {"date": "2026-07-08", "close": 2.95, "volume": 567217.0}, {"date": "2026-07-09", "close": 3.03, "volume": 418866.0}, {"date": "2026-07-10", "close": 3.05, "volume": 152643.0}, {"date": "2026-07-13", "close": 3.05, "volume": 85970.0}, {"date": "2026-07-14", "close": 3.08, "volume": 145375.0}, {"date": "2026-07-15", "close": 3.06, "volume": 183680.0}, {"date": "2026-07-16", "close": 3.18, "volume": 972809.0}, {"date": "2026-07-17", "close": 3.1, "volume": 436257.0}, {"date": "2026-07-20", "close": 3.08, "volume": 145424.0}, {"date": "2026-07-21", "close": 3.14, "volume": 236610.0}, {"date": "2026-07-22", "close": 3.08, "volume": 272463.0}, {"date": "2026-07-23", "close": 2.9, "volume": 1516294.0}, {"date": "2026-07-24", "close": 2.98, "volume": 220412.0}, {"date": "2026-07-27", "close": 2.99, "volume": 214761.0}, {"date": "2026-07-28", "close": 2.97, "volume": 718275.0}, {"date": "2026-07-29", "close": 3.01, "volume": 233407.0}, {"date": "2026-07-30", "close": 3.0, "volume": 220038.0}, {"date": "2026-07-31", "close": 3.05, "volume": 223165.0}, {"date": "2026-08-03", "close": 3.08, "volume": 119643.0}, {"date": "2026-08-04", "close": 3.2, "volume": 165673.0}, {"date": "2026-08-05", "close": 3.32, "volume": 148030.0}, {"date": "2026-08-06", "close": 3.3, "volume": 154556.0}, {"date": "2026-08-07", "close": 3.17, "volume": 92207.0}, {"date": "2026-08-10", "close": 3.21, "volume": 160016.0}, {"date": "2026-08-11", "close": 3.22, "volume": 159007.0}, {"date": "2026-08-12", "close": 3.2, "volume": 116284.0}, {"date": "2026-08-13", "close": 3.18, "volume": 140849.0}, {"date": "2026-08-14", "close": 3.23, "volume": 120106.0}, {"date": "2026-08-17", "close": 3.28, "volume": 291149.0}, {"date": "2026-08-18", "close": 3.27, "volume": 93132.0}, {"date": "2026-08-19", "close": 3.41, "volume": 440081.0}, {"date": "2026-08-20", "close": 3.55, "volume": 146544.0}, {"date": "2026-08-21", "close": 3.5, "volume": 227022.0}, {"date": "2026-08-24", "close": 3.46, "volume": 99695.0}, {"date": "2026-08-25", "close": 3.57, "volume": 88006.0}, {"date": "2026-08-26", "close": 3.65, "volume": 206814.0}, {"date": "2026-08-27", "close": 3.65, "volume": 249749.0}, {"date": "2026-08-28", "close": 3.82, "volume": 89078.0}, {"date": "2026-08-31", "close": 3.94, "volume": 567333.0}, {"date": "2026-09-01", "close": 3.88, "volume": 688087.0}, {"date": "2026-09-02", "close": 3.68, "volume": 805975.0}, {"date": "2026-09-03", "close": 3.6, "volume": 238253.0}, {"date": "2026-09-04", "close": 3.65, "volume": 823551.0}, {"date": "2026-09-07", "close": 3.68, "volume": 367811.0}, {"date": "2026-09-08", "close": 3.52, "volume": 361018.0}, {"date": "2026-09-09", "close": 3.31, "volume": 377154.0}, {"date": "2026-09-10", "close": 3.22, "volume": 407651.0}, {"date": "2026-09-11", "close": 3.24, "volume": 335322.0}, {"date": "2026-09-14", "close": 3.2, "volume": 243166.0}, {"date": "2026-09-15", "close": 3.38, "volume": 374351.0}, {"date": "2026-09-16", "close": 3.37, "volume": 473162.0}, {"date": "2026-09-17", "close": 3.36, "volume": 524372.0}, {"date": "2026-09-18", "close": 3.21, "volume": 5542084.0}, {"date": "2026-09-21", "close": 3.4, "volume": 341733.0}, {"date": "2026-09-22", "close": 3.32, "volume": 275858.0}, {"date": "2026-09-23", "close": 3.18, "volume": 226566.0}], "refreshing": true}