{"ticker": "HDSN", "overview": {"cik": "925528", "ticker": "HDSN", "name": "HUDSON TECHNOLOGIES INC /NY", "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "sic": "5080", "announcements": [{"form": "4", "date": "2026-09-04", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002492", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002318", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002194", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001104659-26-092682", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-091361", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001104659-26-091092", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001914", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001855", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000835", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001775", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001754", "price_sensitive": false}, {"form": "3", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001753", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-02", "title": "Form SCHEDULE 13G/A", "accession": "0000921895-26-001752", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000925528-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000925528-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000925528-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000925528-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000925528-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000925528-26-000059", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001104659-26-073424", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "FORM 8-K", "accession": "0001104659-26-072668", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-05", "title": "Form SCHEDULE 13G", "accession": "0000921895-26-001565", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "FORM 8-K", "accession": "0001104659-26-067511", "price_sensitive": true}, {"form": "4/A", "date": "2026-05-21", "title": "AMENDED STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000925528-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000925528-26-000049", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 5, "buy_sum": 1313457.1806, "sell_n": 0, "sell_sum": 0, "net": 1313457.1806, "insiders": 1, "first_date": "2026-07-21", "last_date": "2026-09-02"}, "metrics": {"ticker": "HDSN", "has_prices": true, "as_of": "2026-09-03", "last": 5.25, "prev_close": 5.12, "change": 0.1299999999999999, "change_pct": 0.02539062499999998, "session_volume": 409740.0, "vwap_5": 5.25539831568201, "vwap_20": 5.624603127570229, "vwap_60": 5.8246023916040235, "vwap_250": 6.485037561709883, "high_52w": 9.06, "low_52w": 4.84, "avg_volume_20": 713701.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000921895-26-002492", "src": "INSIDERS", "ticker": "HDSN", "cik": "925528", "company": "HUDSON TECHNOLOGIES INC /NY", "company_raw": "HUDSON TECHNOLOGIES INC /NY", "who": "Hartree Partners, LP", "who_key": "Hartree Partners, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 27116.699999999997, "score": 29.9, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Major holder piles $27K into HDSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1597857/000092189526002492/0000921895-26-002492-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88790}, {"id": "0000921895-26-002318", "src": "INSIDERS", "ticker": "HDSN", "cik": "925528", "company": "HUDSON TECHNOLOGIES INC /NY", "company_raw": "HUDSON TECHNOLOGIES INC /NY", "who": "Hartree Partners, LP", "who_key": "Hartree Partners, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 553046.919, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "HDSN's biggest backer adds $553K", "source_url": "https://www.sec.gov/Archives/edgar/data/1597857/000092189526002318/0000921895-26-002318-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100310}, {"id": "0000921895-26-002194", "src": "INSIDERS", "ticker": "HDSN", "cik": "925528", "company": "HUDSON TECHNOLOGIES INC /NY", "company_raw": "HUDSON TECHNOLOGIES INC /NY", "who": "Hartree Partners, LP", "who_key": "Hartree Partners, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 28589.0, "score": 30.2, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "The whale tops up: $29K of HDSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1597857/000092189526002194/0000921895-26-002194-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "0000921895-26-001914", "src": "INSIDERS", "ticker": "HDSN", "cik": "925528", "company": "HUDSON TECHNOLOGIES INC /NY", "company_raw": "HUDSON TECHNOLOGIES INC /NY", "who": "Hartree Partners, LP", "who_key": "Hartree Partners, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 312102.96, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Big holder adds $312K of HDSN", "source_url": "https://www.sec.gov/Archives/edgar/data/925528/000092189526001914/0000921895-26-001914-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139190}, {"id": "0000921895-26-001855", "src": "INSIDERS", "ticker": "HDSN", "cik": "925528", "company": "HUDSON TECHNOLOGIES INC /NY", "company_raw": "HUDSON TECHNOLOGIES INC /NY", "who": "Hartree Partners, LP", "who_key": "Hartree Partners, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 392601.6016, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Big holder adds $393K of HDSN", "source_url": "https://www.sec.gov/Archives/edgar/data/925528/000092189526001855/0000921895-26-001855-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150710}, {"id": "13DG-0000354204-26-000835", "src": "13DG", "ticker": "HDSN", "cik": "925528", "company": "HUDSON TECHNOLOGIES INC /NY", "company_raw": "HUDSON TECHNOLOGIES INC /NY", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 4.7% passive stake in HDSN", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000835-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0000921895-26-001752", "src": "13DG", "ticker": "HDSN", "cik": "925528", "company": "HUDSON TECHNOLOGIES INC /NY", "company_raw": "HUDSON TECHNOLOGIES INC /NY", "who": "Hudson Technologies Inc /NY", "who_key": "HUDSON TECHNOLOGIES INC /NY", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "HUDSON TECHNOLOGIES INC /NY moves to a 11.8% passive stake in HDSN", "source_url": "https://www.sec.gov/Archives/edgar/data/925528/0000921895-26-001752-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0000921895-26-001565", "src": "13DG", "ticker": "HDSN", "cik": "925528", "company": "HUDSON TECHNOLOGIES INC /NY", "company_raw": "HUDSON TECHNOLOGIES INC /NY", "who": "Hudson Technologies Inc /NY", "who_key": "HUDSON TECHNOLOGIES INC /NY", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "HUDSON TECHNOLOGIES INC /NY takes a 9% passive stake in HDSN", "source_url": "https://www.sec.gov/Archives/edgar/data/925528/0000921895-26-001565-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216950}, {"id": "13DG-0000354204-26-000561", "src": "13DG", "ticker": "HDSN", "cik": "925528", "company": "HUDSON TECHNOLOGIES INC /NY", "company_raw": "HUDSON TECHNOLOGIES INC /NY", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP crosses 5% of HDSN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000561-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299030}, {"id": "13DG-0000102909-26-001564", "src": "13DG", "ticker": "HDSN", "cik": "925528", "company": "HUDSON TECHNOLOGIES INC /NY", "company_raw": "HUDSON TECHNOLOGIES INC /NY", "who": "Hudson Technologies Inc /NY", "who_key": "HUDSON TECHNOLOGIES INC /NY", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "HUDSON TECHNOLOGIES INC /NY adjusts its stake in HDSN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/925528/0000102909-26-001564-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "recent_buys": [{"id": "0000921895-26-002492", "src": "INSIDERS", "ticker": "HDSN", "cik": "925528", "company": "HUDSON TECHNOLOGIES INC /NY", "company_raw": "HUDSON TECHNOLOGIES INC /NY", "who": "Hartree Partners, LP", "who_key": "Hartree Partners, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 27116.699999999997, "score": 29.9, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Major holder piles $27K into HDSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1597857/000092189526002492/0000921895-26-002492-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88790}, {"id": "0000921895-26-002318", "src": "INSIDERS", "ticker": "HDSN", "cik": "925528", "company": "HUDSON TECHNOLOGIES INC /NY", "company_raw": "HUDSON TECHNOLOGIES INC /NY", "who": "Hartree Partners, LP", "who_key": "Hartree Partners, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 553046.919, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "HDSN's biggest backer adds $553K", "source_url": "https://www.sec.gov/Archives/edgar/data/1597857/000092189526002318/0000921895-26-002318-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100310}, {"id": "0000921895-26-002194", "src": "INSIDERS", "ticker": "HDSN", "cik": "925528", "company": "HUDSON TECHNOLOGIES INC /NY", "company_raw": "HUDSON TECHNOLOGIES INC /NY", "who": "Hartree Partners, LP", "who_key": "Hartree Partners, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 28589.0, "score": 30.2, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "The whale tops up: $29K of HDSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1597857/000092189526002194/0000921895-26-002194-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "0000921895-26-001914", "src": "INSIDERS", "ticker": "HDSN", "cik": "925528", "company": "HUDSON TECHNOLOGIES INC /NY", "company_raw": "HUDSON TECHNOLOGIES INC /NY", "who": "Hartree Partners, LP", "who_key": "Hartree Partners, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 312102.96, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Big holder adds $312K of HDSN", "source_url": "https://www.sec.gov/Archives/edgar/data/925528/000092189526001914/0000921895-26-001914-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139190}, {"id": "0000921895-26-001855", "src": "INSIDERS", "ticker": "HDSN", "cik": "925528", "company": "HUDSON TECHNOLOGIES INC /NY", "company_raw": "HUDSON TECHNOLOGIES INC /NY", "who": "Hartree Partners, LP", "who_key": "Hartree Partners, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 392601.6016, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Big holder adds $393K of HDSN", "source_url": "https://www.sec.gov/Archives/edgar/data/925528/000092189526001855/0000921895-26-001855-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150710}], "institutional": [{"id": "13DG-0000354204-26-000835", "src": "13DG", "ticker": "HDSN", "cik": "925528", "company": "HUDSON TECHNOLOGIES INC /NY", "company_raw": "HUDSON TECHNOLOGIES INC /NY", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 4.7% passive stake in HDSN", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000835-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0000921895-26-001752", "src": "13DG", "ticker": "HDSN", "cik": "925528", "company": "HUDSON TECHNOLOGIES INC /NY", "company_raw": "HUDSON TECHNOLOGIES INC /NY", "who": "Hudson Technologies Inc /NY", "who_key": "HUDSON TECHNOLOGIES INC /NY", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "HUDSON TECHNOLOGIES INC /NY moves to a 11.8% passive stake in HDSN", "source_url": "https://www.sec.gov/Archives/edgar/data/925528/0000921895-26-001752-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0000921895-26-001565", "src": "13DG", "ticker": "HDSN", "cik": "925528", "company": "HUDSON TECHNOLOGIES INC /NY", "company_raw": "HUDSON TECHNOLOGIES INC /NY", "who": "Hudson Technologies Inc /NY", "who_key": "HUDSON TECHNOLOGIES INC /NY", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "HUDSON TECHNOLOGIES INC /NY takes a 9% passive stake in HDSN", "source_url": "https://www.sec.gov/Archives/edgar/data/925528/0000921895-26-001565-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216950}, {"id": "13DG-0000354204-26-000561", "src": "13DG", "ticker": "HDSN", "cik": "925528", "company": "HUDSON TECHNOLOGIES INC /NY", "company_raw": "HUDSON TECHNOLOGIES INC /NY", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP crosses 5% of HDSN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000561-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299030}, {"id": "13DG-0000102909-26-001564", "src": "13DG", "ticker": "HDSN", "cik": "925528", "company": "HUDSON TECHNOLOGIES INC /NY", "company_raw": "HUDSON TECHNOLOGIES INC /NY", "who": "Hudson Technologies Inc /NY", "who_key": "HUDSON TECHNOLOGIES INC /NY", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "HUDSON TECHNOLOGIES INC /NY adjusts its stake in HDSN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/925528/0000102909-26-001564-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Hudson Technologies, Inc. - Common Stock", "new_value": "HUDSON TECHNOLOGIES INC /NY", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000925528", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000925528", "applied": 1, "detected_at": "2026-10-25T02:44:23.026272"}]}, "key_people": [{"who": "Hartree Partners, LP", "who_key": "Hartree Partners, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1313457.1806, "sold": 0, "net": 1313457.1806, "trades": 5, "top_score": 45.7, "lean": "buying", "history": [{"action": "BUY", "amount": 27116.699999999997, "date": "2026-09-02", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1597857/000092189526002492/0000921895-26-002492-index.htm"}, {"action": "BUY", "amount": 553046.919, "date": "2026-08-25", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1597857/000092189526002318/0000921895-26-002318-index.htm"}, {"action": "BUY", "amount": 28589.0, "date": "2026-08-12", "score": 30.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1597857/000092189526002194/0000921895-26-002194-index.htm"}, {"action": "BUY", "amount": 312102.96, "date": "2026-07-29", "score": 42.6, "source_url": "https://www.sec.gov/Archives/edgar/data/925528/000092189526001914/0000921895-26-001914-index.htm"}, {"action": "BUY", "amount": 392601.6016, "date": "2026-07-21", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/925528/000092189526001855/0000921895-26-001855-index.htm"}], "latest": {"action": "BUY", "amount": 27116.699999999997, "date": "2026-09-02", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1597857/000092189526002492/0000921895-26-002492-index.htm"}}], "activity": [{"date": "2026-08-12", "net": 28589.0}, {"date": "2026-08-25", "net": 553046.919}, {"date": "2026-09-02", "net": 27116.699999999997}], "announcements": [{"form": "4", "date": "2026-09-04", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002492", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002318", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002194", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001104659-26-092682", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-091361", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001104659-26-091092", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001914", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001855", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000835", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001775", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001754", "price_sensitive": false}, {"form": "3", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001753", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-02", "title": "Form SCHEDULE 13G/A", "accession": "0000921895-26-001752", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000925528-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000925528-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000925528-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000925528-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000925528-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000925528-26-000059", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001104659-26-073424", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "FORM 8-K", "accession": "0001104659-26-072668", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-05", "title": "Form SCHEDULE 13G", "accession": "0000921895-26-001565", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "FORM 8-K", "accession": "0001104659-26-067511", "price_sensitive": true}, {"form": "4/A", "date": "2026-05-21", "title": "AMENDED STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000925528-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000925528-26-000049", "price_sensitive": false}], "performance": {"ticker": "HDSN", "has_prices": true, "summary": {"n": 5, "avg": -0.06067123013761235, "win_rate": 0.2, "best": 0.02539062499999998, "worst": -0.125, "as_of": "2026-09-03"}, "buys": [{"who": "Hartree Partners, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 27116.699999999997, "date": "2026-09-02", "score": 29.9, "ref_price": 5.12, "return": 0.02539062499999998}, {"who": "Hartree Partners, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 553046.919, "date": "2026-08-25", "score": 45.7, "ref_price": 5.47, "return": -0.04021937842778789}, {"who": "Hartree Partners, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 28589.0, "date": "2026-08-12", "score": 30.2, "ref_price": 5.6, "return": -0.06249999999999994}, {"who": "Hartree Partners, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 312102.96, "date": "2026-07-29", "score": 42.6, "ref_price": 5.84, "return": -0.10102739726027395}, {"who": "Hartree Partners, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 392601.6016, "date": "2026-07-21", "score": 43.8, "ref_price": 6.0, "return": -0.125}]}, "price_series": [{"date": "2016-08-08", "close": 4.76, "volume": 373897.0}, {"date": "2016-08-09", "close": 4.85, "volume": 2231115.0}, {"date": "2016-08-10", "close": 5.02, "volume": 1011276.0}, {"date": "2016-08-11", "close": 5.07, "volume": 611915.0}, {"date": "2016-08-12", "close": 5.11, "volume": 165426.0}, {"date": "2016-08-15", "close": 5.37, "volume": 847451.0}, {"date": "2016-08-16", "close": 5.42, "volume": 942207.0}, {"date": "2016-08-17", "close": 5.27, "volume": 419199.0}, {"date": "2016-08-18", "close": 5.42, "volume": 456283.0}, {"date": "2016-08-19", "close": 5.43, "volume": 301393.0}, {"date": "2016-08-22", "close": 5.49, "volume": 757235.0}, {"date": "2016-08-23", "close": 6.17, "volume": 2949124.0}, {"date": "2016-08-24", "close": 6.35, "volume": 1573739.0}, {"date": "2016-08-25", "close": 6.15, "volume": 527897.0}, {"date": "2016-08-26", "close": 6.25, "volume": 310132.0}, {"date": "2016-08-29", "close": 6.51, "volume": 711234.0}, {"date": "2016-08-30", "close": 6.25, "volume": 440189.0}, {"date": "2016-08-31", "close": 6.47, "volume": 433629.0}, {"date": "2016-09-01", "close": 6.31, "volume": 365007.0}, {"date": "2016-09-02", "close": 6.19, "volume": 337672.0}, {"date": "2016-09-06", "close": 6.06, "volume": 427850.0}, {"date": "2016-09-07", "close": 6.14, "volume": 325073.0}, {"date": "2016-09-08", "close": 6.06, "volume": 134868.0}, {"date": "2016-09-09", "close": 5.85, "volume": 399051.0}, {"date": "2016-09-12", "close": 5.84, "volume": 207133.0}, {"date": "2016-09-13", "close": 5.7, "volume": 153468.0}, {"date": "2016-09-14", "close": 5.71, "volume": 209647.0}, {"date": "2016-09-15", "close": 5.71, "volume": 137708.0}, {"date": "2016-09-16", "close": 5.73, "volume": 96544.0}, {"date": "2016-09-19", "close": 5.81, "volume": 230232.0}, {"date": "2016-09-20", "close": 6.11, "volume": 362364.0}, {"date": "2016-09-21", "close": 6.38, "volume": 419546.0}, {"date": "2016-09-22", "close": 6.38, "volume": 332647.0}, {"date": "2016-09-23", "close": 6.39, "volume": 196788.0}, {"date": "2016-09-26", "close": 6.39, "volume": 269026.0}, {"date": "2016-09-27", "close": 6.47, "volume": 229606.0}, {"date": "2016-09-28", "close": 6.4, "volume": 173563.0}, {"date": "2016-09-29", "close": 6.36, "volume": 287531.0}, {"date": "2016-09-30", "close": 6.65, "volume": 604961.0}, {"date": "2016-10-03", "close": 6.65, "volume": 314479.0}, {"date": "2016-10-04", "close": 6.4, "volume": 325533.0}, {"date": "2016-10-05", "close": 6.35, "volume": 168949.0}, {"date": "2016-10-06", "close": 6.53, "volume": 374378.0}, {"date": "2016-10-07", "close": 6.37, "volume": 209622.0}, {"date": "2016-10-10", "close": 6.41, "volume": 167224.0}, {"date": "2016-10-11", "close": 6.24, "volume": 216362.0}, {"date": "2016-10-12", "close": 6.23, "volume": 99176.0}, {"date": "2016-10-13", "close": 6.02, "volume": 276742.0}, {"date": "2016-10-14", "close": 6.08, "volume": 258710.0}, {"date": "2016-10-17", "close": 6.36, "volume": 476207.0}, {"date": "2016-10-18", "close": 6.8, "volume": 1387912.0}, {"date": "2016-10-19", "close": 6.57, "volume": 392822.0}, {"date": "2016-10-20", "close": 6.64, "volume": 211944.0}, {"date": "2016-10-21", "close": 6.79, "volume": 388192.0}, {"date": "2016-10-24", "close": 6.64, "volume": 451991.0}, {"date": "2016-10-25", "close": 6.3, "volume": 333885.0}, {"date": "2016-10-26", "close": 6.09, "volume": 319823.0}, {"date": "2016-10-27", "close": 6.13, "volume": 357808.0}, {"date": "2016-10-28", "close": 6.04, "volume": 257743.0}, {"date": "2016-10-31", "close": 6.1, "volume": 217689.0}, {"date": "2016-11-01", "close": 5.8, "volume": 357315.0}, {"date": "2016-11-02", "close": 5.68, "volume": 279585.0}, {"date": "2016-11-03", "close": 6.43, "volume": 1105252.0}, {"date": "2016-11-04", "close": 6.28, "volume": 337528.0}, {"date": "2016-11-07", "close": 6.82, "volume": 1210963.0}, {"date": "2016-11-08", "close": 6.76, "volume": 584850.0}, {"date": "2016-11-09", "close": 6.82, "volume": 338895.0}, {"date": "2016-11-10", "close": 6.87, "volume": 503452.0}, {"date": "2016-11-11", "close": 7.25, "volume": 846129.0}, {"date": "2016-11-14", "close": 7.41, "volume": 618402.0}, {"date": "2016-11-15", "close": 7.66, "volume": 525194.0}, {"date": "2016-11-16", "close": 7.79, "volume": 542661.0}, {"date": "2016-11-17", "close": 7.82, "volume": 293828.0}, {"date": "2016-11-18", "close": 7.61, "volume": 472634.0}, {"date": "2016-11-21", "close": 8.3, "volume": 1755064.0}, {"date": "2016-11-22", "close": 7.93, "volume": 782614.0}, {"date": "2016-11-23", "close": 8.22, "volume": 405310.0}, {"date": "2016-11-25", "close": 8.18, "volume": 158509.0}, {"date": "2016-11-28", "close": 7.99, "volume": 245790.0}, {"date": "2016-11-29", "close": 8.02, "volume": 196015.0}, {"date": "2016-11-30", "close": 7.61, "volume": 621438.0}, {"date": "2016-12-01", "close": 7.76, "volume": 412003.0}, {"date": "2016-12-02", "close": 7.97, "volume": 293991.0}, {"date": "2016-12-05", "close": 6.84, "volume": 2257945.0}, {"date": "2016-12-06", "close": 7.27, "volume": 817862.0}, {"date": "2016-12-07", "close": 7.32, "volume": 724717.0}, {"date": "2016-12-08", "close": 7.33, "volume": 963621.0}, {"date": "2016-12-09", "close": 7.39, "volume": 3645642.0}, {"date": "2016-12-12", "close": 7.65, "volume": 675939.0}, {"date": "2016-12-13", "close": 7.66, "volume": 490584.0}, {"date": "2016-12-14", "close": 7.51, "volume": 446249.0}, {"date": "2016-12-15", "close": 7.66, "volume": 619476.0}, {"date": "2016-12-16", "close": 7.68, "volume": 1449624.0}, {"date": "2016-12-19", "close": 7.38, "volume": 670586.0}, {"date": "2016-12-20", "close": 7.35, "volume": 597740.0}, {"date": "2016-12-21", "close": 7.58, "volume": 400810.0}, {"date": "2016-12-22", "close": 7.52, "volume": 388777.0}, {"date": "2016-12-23", "close": 7.35, "volume": 601415.0}, {"date": "2016-12-27", "close": 7.35, "volume": 998031.0}, {"date": "2016-12-28", "close": 7.39, "volume": 529886.0}, {"date": "2016-12-29", "close": 7.7, "volume": 584894.0}, {"date": "2016-12-30", "close": 8.01, "volume": 1357877.0}, {"date": "2017-01-03", "close": 7.91, "volume": 651221.0}, {"date": "2017-01-04", "close": 8.12, "volume": 571446.0}, {"date": "2017-01-05", "close": 7.82, "volume": 429585.0}, {"date": "2017-01-06", "close": 7.76, "volume": 344124.0}, {"date": "2017-01-09", "close": 7.78, "volume": 482162.0}, {"date": "2017-01-10", "close": 7.86, "volume": 427104.0}, {"date": "2017-01-11", "close": 8.2, "volume": 674833.0}, {"date": "2017-01-12", "close": 7.82, "volume": 487024.0}, {"date": "2017-01-13", "close": 7.84, "volume": 339465.0}, {"date": "2017-01-17", "close": 7.53, "volume": 502872.0}, {"date": "2017-01-18", "close": 7.55, "volume": 270852.0}, {"date": "2017-01-19", "close": 7.43, "volume": 486762.0}, {"date": "2017-01-20", "close": 7.49, "volume": 189829.0}, {"date": "2017-01-23", "close": 7.51, "volume": 236452.0}, {"date": "2017-01-24", "close": 7.54, "volume": 208821.0}, {"date": "2017-01-25", "close": 7.66, "volume": 197393.0}, {"date": "2017-01-26", "close": 7.58, "volume": 255561.0}, {"date": "2017-01-27", "close": 7.41, "volume": 266091.0}, {"date": "2017-01-30", "close": 7.26, "volume": 415407.0}, {"date": "2017-01-31", "close": 7.26, "volume": 272210.0}, {"date": "2017-02-01", "close": 7.36, "volume": 139860.0}, {"date": "2017-02-02", "close": 7.23, "volume": 282724.0}, {"date": "2017-02-03", "close": 7.33, "volume": 181768.0}, {"date": "2017-02-06", "close": 7.28, "volume": 188178.0}, {"date": "2017-02-07", "close": 7.31, "volume": 230345.0}, {"date": "2017-02-08", "close": 7.42, "volume": 286647.0}, {"date": "2017-02-09", "close": 7.53, "volume": 293505.0}, {"date": "2017-02-10", "close": 7.65, "volume": 224562.0}, {"date": "2017-02-13", "close": 7.68, "volume": 346527.0}, {"date": "2017-02-14", "close": 7.72, "volume": 174066.0}, {"date": "2017-02-15", "close": 7.75, "volume": 233095.0}, {"date": "2017-02-16", "close": 7.84, "volume": 203473.0}, {"date": "2017-02-17", "close": 7.73, "volume": 241160.0}, {"date": "2017-02-21", "close": 7.78, "volume": 193206.0}, {"date": "2017-02-22", "close": 7.63, "volume": 524839.0}, {"date": "2017-02-23", "close": 7.33, "volume": 223220.0}, {"date": "2017-02-24", "close": 7.16, "volume": 367315.0}, {"date": "2017-02-27", "close": 7.32, "volume": 437083.0}, {"date": "2017-02-28", "close": 7.16, "volume": 381979.0}, {"date": "2017-03-01", "close": 7.39, "volume": 531420.0}, {"date": "2017-03-02", "close": 7.29, "volume": 1277883.0}, {"date": "2017-03-03", "close": 7.13, "volume": 622645.0}, {"date": "2017-03-06", "close": 7.04, "volume": 270156.0}, {"date": "2017-03-07", "close": 7.115, "volume": 308569.0}, {"date": "2017-03-08", "close": 7.11, "volume": 227592.0}, {"date": "2017-03-09", "close": 7.09, "volume": 282185.0}, {"date": "2017-03-10", "close": 7.07, "volume": 497217.0}, {"date": "2017-03-13", "close": 7.15, "volume": 249184.0}, {"date": "2017-03-14", "close": 7.17, "volume": 373758.0}, {"date": "2017-03-15", "close": 6.84, "volume": 1716996.0}, {"date": "2017-03-16", "close": 6.62, "volume": 933713.0}, {"date": "2017-03-17", "close": 6.47, "volume": 1076751.0}, {"date": "2017-03-20", "close": 6.35, "volume": 1030991.0}, {"date": "2017-03-21", "close": 6.13, "volume": 844345.0}, {"date": "2017-03-22", "close": 6.25, "volume": 916499.0}, {"date": "2017-03-23", "close": 6.62, "volume": 547425.0}, {"date": "2017-03-24", "close": 6.58, "volume": 416597.0}, {"date": "2017-03-27", "close": 6.46, "volume": 393338.0}, {"date": "2017-03-28", "close": 6.44, "volume": 245123.0}, {"date": "2017-03-29", "close": 6.3, "volume": 303132.0}, {"date": "2017-03-30", "close": 6.37, "volume": 126718.0}, {"date": "2017-03-31", "close": 6.6, "volume": 436884.0}, {"date": "2017-04-03", "close": 6.35, "volume": 479410.0}, {"date": "2017-04-04", "close": 6.35, "volume": 187513.0}, {"date": "2017-04-05", "close": 6.35, "volume": 230481.0}, {"date": "2017-04-06", "close": 6.47, "volume": 407367.0}, {"date": "2017-04-07", "close": 6.59, "volume": 275377.0}, {"date": "2017-04-10", "close": 6.45, "volume": 411076.0}, {"date": "2017-04-11", "close": 6.52, "volume": 218950.0}, {"date": "2017-04-12", "close": 6.48, "volume": 355776.0}, {"date": "2017-04-13", "close": 6.51, "volume": 122500.0}, {"date": "2017-04-17", "close": 6.55, "volume": 116569.0}, {"date": "2017-04-18", "close": 6.61, "volume": 141272.0}, {"date": "2017-04-19", "close": 6.78, "volume": 258702.0}, {"date": "2017-04-20", "close": 6.68, "volume": 213620.0}, {"date": "2017-04-21", "close": 6.69, "volume": 123156.0}, {"date": "2017-04-24", "close": 6.79, "volume": 124683.0}, {"date": "2017-04-25", "close": 7.29, "volume": 2024713.0}, {"date": "2017-04-26", "close": 7.2, "volume": 379740.0}, {"date": "2017-04-27", "close": 7.08, "volume": 275495.0}, {"date": "2017-04-28", "close": 7.1, "volume": 290058.0}, {"date": "2017-05-01", "close": 7.06, "volume": 275172.0}, {"date": "2017-05-02", "close": 6.94, "volume": 437993.0}, {"date": "2017-05-03", "close": 6.99, "volume": 675315.0}, {"date": "2017-05-04", "close": 7.07, "volume": 950774.0}, {"date": "2017-05-05", "close": 7.1, "volume": 541507.0}, {"date": "2017-05-08", "close": 7.16, "volume": 364985.0}, {"date": "2017-05-09", "close": 7.16, "volume": 453450.0}, {"date": "2017-05-10", "close": 7.28, "volume": 1464342.0}, {"date": "2017-05-11", "close": 7.58, "volume": 637352.0}, {"date": "2017-05-12", "close": 7.8, "volume": 741917.0}, {"date": "2017-05-15", "close": 8.14, "volume": 898958.0}, {"date": "2017-05-16", "close": 8.45, "volume": 1166737.0}, {"date": "2017-05-17", "close": 7.91, "volume": 846925.0}, {"date": "2017-05-18", "close": 8.08, "volume": 416948.0}, {"date": "2017-05-19", "close": 8.1, "volume": 268055.0}, {"date": "2017-05-22", "close": 8.24, "volume": 356215.0}, {"date": "2017-05-23", "close": 8.39, "volume": 498983.0}, {"date": "2017-05-24", "close": 8.32, "volume": 299152.0}, {"date": "2017-05-25", "close": 8.08, "volume": 352677.0}, {"date": "2017-05-26", "close": 8.02, "volume": 201839.0}, {"date": "2017-05-30", "close": 7.97, "volume": 232568.0}, {"date": "2017-05-31", "close": 8.16, "volume": 321617.0}, {"date": "2017-06-01", "close": 8.24, "volume": 244285.0}, {"date": "2017-06-02", "close": 8.44, "volume": 577071.0}, {"date": "2017-06-05", "close": 8.74, "volume": 471094.0}, {"date": "2017-06-06", "close": 8.6, "volume": 285179.0}, {"date": "2017-06-07", "close": 8.65, "volume": 218871.0}, {"date": "2017-06-08", "close": 8.7, "volume": 397459.0}, {"date": "2017-06-09", "close": 8.56, "volume": 479897.0}, {"date": "2017-06-12", "close": 8.51, "volume": 382568.0}, {"date": "2017-06-13", "close": 8.5, "volume": 238882.0}, {"date": "2017-06-14", "close": 8.47, "volume": 342054.0}, {"date": "2017-06-15", "close": 8.44, "volume": 215396.0}, {"date": "2017-06-16", "close": 8.29, "volume": 357621.0}, {"date": "2017-06-19", "close": 8.49, "volume": 314113.0}, {"date": "2017-06-20", "close": 8.42, "volume": 193150.0}, {"date": "2017-06-21", "close": 8.38, "volume": 253858.0}, {"date": "2017-06-22", "close": 8.03, "volume": 502693.0}, {"date": "2017-06-23", "close": 7.95, "volume": 4444453.0}, {"date": "2017-06-26", "close": 8.29, "volume": 518117.0}, {"date": "2017-06-27", "close": 8.28, "volume": 337239.0}, {"date": "2017-06-28", "close": 8.5, "volume": 292220.0}, {"date": "2017-06-29", "close": 8.38, "volume": 308654.0}, {"date": "2017-06-30", "close": 8.45, "volume": 500431.0}, {"date": "2017-07-03", "close": 8.57, "volume": 361135.0}, {"date": "2017-07-05", "close": 8.88, "volume": 1165312.0}, {"date": "2017-07-06", "close": 8.9, "volume": 963757.0}, {"date": "2017-07-07", "close": 9.3, "volume": 711984.0}, {"date": "2017-07-10", "close": 9.265, "volume": 574295.0}, {"date": "2017-07-11", "close": 9.18, "volume": 674363.0}, {"date": "2017-07-12", "close": 9.295, "volume": 441850.0}, {"date": "2017-07-13", "close": 9.3, "volume": 677211.0}, {"date": "2017-07-14", "close": 9.19, "volume": 348030.0}, {"date": "2017-07-17", "close": 9.16, "volume": 1404434.0}, {"date": "2017-07-18", "close": 9.22, "volume": 745026.0}, {"date": "2017-07-19", "close": 9.01, "volume": 952921.0}, {"date": "2017-07-20", "close": 8.73, "volume": 1389120.0}, {"date": "2017-07-21", "close": 8.32, "volume": 2367762.0}, {"date": "2017-07-24", "close": 8.41, "volume": 686405.0}, {"date": "2017-07-25", "close": 8.45, "volume": 562283.0}, {"date": "2017-07-26", "close": 8.24, "volume": 492911.0}, {"date": "2017-07-27", "close": 8.0, "volume": 1060455.0}, {"date": "2017-07-28", "close": 7.96, "volume": 665868.0}, {"date": "2017-07-31", "close": 8.09, "volume": 466070.0}, {"date": "2017-08-01", "close": 8.19, "volume": 335079.0}, {"date": "2017-08-02", "close": 8.0, "volume": 252242.0}, {"date": "2017-08-03", "close": 7.88, "volume": 266508.0}, {"date": "2017-08-04", "close": 7.93, "volume": 294147.0}, {"date": "2017-08-07", "close": 7.94, "volume": 331963.0}, {"date": "2017-08-08", "close": 8.03, "volume": 312062.0}, {"date": "2017-08-09", "close": 7.96, "volume": 706183.0}, {"date": "2017-08-10", "close": 9.26, "volume": 7623359.0}, {"date": "2017-08-11", "close": 8.65, "volume": 2165139.0}, {"date": "2017-08-14", "close": 8.9, "volume": 1299389.0}, {"date": "2017-08-15", "close": 8.73, "volume": 807298.0}, {"date": "2017-08-16", "close": 8.6, "volume": 622894.0}, {"date": "2017-08-17", "close": 8.46, "volume": 523586.0}, {"date": "2017-08-18", "close": 8.56, "volume": 388062.0}, {"date": "2017-08-21", "close": 8.41, "volume": 346116.0}, {"date": "2017-08-22", "close": 8.43, "volume": 500121.0}, {"date": "2017-08-23", "close": 8.5, "volume": 321665.0}, {"date": "2017-08-24", "close": 8.55, "volume": 260642.0}, {"date": "2017-08-25", "close": 8.55, "volume": 400219.0}, {"date": "2017-08-28", "close": 8.63, "volume": 331046.0}, {"date": "2017-08-29", "close": 8.81, "volume": 433108.0}, {"date": "2017-08-30", "close": 9.16, "volume": 545265.0}, {"date": "2017-08-31", "close": 8.9, "volume": 508703.0}, {"date": "2017-09-01", "close": 9.01, "volume": 283916.0}, {"date": "2017-09-05", "close": 9.17, "volume": 516608.0}, {"date": "2017-09-06", "close": 9.44, "volume": 414492.0}, {"date": "2017-09-07", "close": 9.36, "volume": 529790.0}, {"date": "2017-09-08", "close": 9.13, "volume": 640852.0}, {"date": "2017-09-11", "close": 8.94, "volume": 416430.0}, {"date": "2017-09-12", "close": 8.92, "volume": 441188.0}, {"date": "2017-09-13", "close": 9.09, "volume": 474774.0}, {"date": "2017-09-14", "close": 9.03, "volume": 418561.0}, {"date": "2017-09-15", "close": 9.16, "volume": 590414.0}, {"date": "2017-09-18", "close": 9.39, "volume": 428586.0}, {"date": "2017-09-19", "close": 9.29, "volume": 685773.0}, {"date": "2017-09-20", "close": 9.26, "volume": 444078.0}, {"date": "2017-09-21", "close": 8.47, "volume": 1307741.0}, {"date": "2017-09-22", "close": 7.94, "volume": 1816115.0}, {"date": "2017-09-25", "close": 8.15, "volume": 1200776.0}, {"date": "2017-09-26", "close": 8.12, "volume": 699112.0}, {"date": "2017-09-27", "close": 7.9, "volume": 952650.0}, {"date": "2017-09-28", "close": 7.71, "volume": 1100697.0}, {"date": "2017-09-29", "close": 7.81, "volume": 748125.0}, {"date": "2017-10-02", "close": 7.7, "volume": 1002553.0}, {"date": "2017-10-03", "close": 7.83, "volume": 974046.0}, {"date": "2017-10-04", "close": 7.83, "volume": 1068429.0}, {"date": "2017-10-05", "close": 7.53, "volume": 830748.0}, {"date": "2017-10-06", "close": 7.59, "volume": 966848.0}, {"date": "2017-10-09", "close": 7.63, "volume": 490998.0}, {"date": "2017-10-10", "close": 7.57, "volume": 416095.0}, {"date": "2017-10-11", "close": 6.39, "volume": 5751444.0}, {"date": "2017-10-12", "close": 6.3, "volume": 1909968.0}, {"date": "2017-10-13", "close": 5.96, "volume": 1137485.0}, {"date": "2017-10-16", "close": 6.21, "volume": 1225977.0}, {"date": "2017-10-17", "close": 6.02, "volume": 561519.0}, {"date": "2017-10-18", "close": 6.04, "volume": 717312.0}, {"date": "2017-10-19", "close": 6.0, "volume": 422975.0}, {"date": "2017-10-20", "close": 5.96, "volume": 571113.0}, {"date": "2017-10-23", "close": 5.83, "volume": 654513.0}, {"date": "2017-10-24", "close": 6.04, "volume": 826439.0}, {"date": "2017-10-25", "close": 5.94, "volume": 556696.0}, {"date": "2017-10-26", "close": 5.91, "volume": 381907.0}, {"date": "2017-10-27", "close": 5.87, "volume": 427336.0}, {"date": "2017-10-30", "close": 5.84, "volume": 570958.0}, {"date": "2017-10-31", "close": 5.92, "volume": 784912.0}, {"date": "2017-11-01", "close": 5.85, "volume": 575157.0}, {"date": "2017-11-02", "close": 6.06, "volume": 603053.0}, {"date": "2017-11-03", "close": 6.06, "volume": 682331.0}, {"date": "2017-11-06", "close": 5.99, "volume": 754365.0}, {"date": "2017-11-07", "close": 5.95, "volume": 460751.0}, {"date": "2017-11-08", "close": 5.86, "volume": 763971.0}, {"date": "2017-11-09", "close": 6.32, "volume": 1733457.0}, {"date": "2017-11-10", "close": 6.12, "volume": 867239.0}, {"date": "2017-11-13", "close": 6.18, "volume": 565320.0}, {"date": "2017-11-14", "close": 5.86, "volume": 713087.0}, {"date": "2017-11-15", "close": 5.85, "volume": 423649.0}, {"date": "2017-11-16", "close": 5.74, "volume": 533324.0}, {"date": "2017-11-17", "close": 5.76, "volume": 626752.0}, {"date": "2017-11-20", "close": 5.87, "volume": 395603.0}, {"date": "2017-11-21", "close": 5.77, "volume": 475518.0}, {"date": "2017-11-22", "close": 5.76, "volume": 489860.0}, {"date": "2017-11-24", "close": 5.67, "volume": 292195.0}, {"date": "2017-11-27", "close": 5.68, "volume": 384365.0}, {"date": "2017-11-28", "close": 5.68, "volume": 353502.0}, {"date": "2017-11-29", "close": 5.7, "volume": 272289.0}, {"date": "2017-11-30", "close": 5.74, "volume": 309031.0}, {"date": "2017-12-01", "close": 5.66, "volume": 547368.0}, {"date": "2017-12-04", "close": 5.62, "volume": 406687.0}, {"date": "2017-12-05", "close": 5.61, "volume": 500363.0}, {"date": "2017-12-06", "close": 5.51, "volume": 565560.0}, {"date": "2017-12-07", "close": 5.49, "volume": 384040.0}, {"date": "2017-12-08", "close": 5.61, "volume": 534267.0}, {"date": "2017-12-11", "close": 5.6, "volume": 516058.0}, {"date": "2017-12-12", "close": 5.77, "volume": 547361.0}, {"date": "2017-12-13", "close": 5.91, "volume": 831528.0}, {"date": "2017-12-14", "close": 5.77, "volume": 508030.0}, {"date": "2017-12-15", "close": 5.72, "volume": 556616.0}, {"date": "2017-12-18", "close": 5.72, "volume": 377851.0}, {"date": "2017-12-19", "close": 5.7, "volume": 302211.0}, {"date": "2017-12-20", "close": 6.06, "volume": 1215355.0}, {"date": "2017-12-21", "close": 5.95, "volume": 610531.0}, {"date": "2017-12-22", "close": 5.92, "volume": 497240.0}, {"date": "2017-12-26", "close": 6.17, "volume": 414852.0}, {"date": "2017-12-27", "close": 6.03, "volume": 398071.0}, {"date": "2017-12-28", "close": 6.15, "volume": 543554.0}, {"date": "2017-12-29", "close": 6.07, "volume": 528508.0}, {"date": "2018-01-02", "close": 6.22, "volume": 425868.0}, {"date": "2018-01-03", "close": 6.03, "volume": 324105.0}, {"date": "2018-01-04", "close": 6.23, "volume": 358067.0}, {"date": "2018-01-05", "close": 6.25, "volume": 505358.0}, {"date": "2018-01-08", "close": 6.57, "volume": 695556.0}, {"date": "2018-01-09", "close": 6.19, "volume": 599389.0}, {"date": "2018-01-10", "close": 6.29, "volume": 259247.0}, {"date": "2018-01-11", "close": 6.43, "volume": 286292.0}, {"date": "2018-01-12", "close": 6.37, "volume": 269560.0}, {"date": "2018-01-16", "close": 6.23, "volume": 212615.0}, {"date": "2018-01-17", "close": 6.3, "volume": 192987.0}, {"date": "2018-01-18", "close": 6.2, "volume": 159162.0}, {"date": "2018-01-19", "close": 6.3, "volume": 201403.0}, {"date": "2018-01-22", "close": 6.24, "volume": 175030.0}, {"date": "2018-01-23", "close": 6.29, "volume": 140316.0}, {"date": "2018-01-24", "close": 6.41, "volume": 361280.0}, {"date": "2018-01-25", "close": 6.64, "volume": 1093568.0}, {"date": "2018-01-26", "close": 6.62, "volume": 363827.0}, {"date": "2018-01-29", "close": 6.57, "volume": 313785.0}, {"date": "2018-01-30", "close": 6.47, "volume": 373177.0}, {"date": "2018-01-31", "close": 6.28, "volume": 384777.0}, {"date": "2018-02-01", "close": 6.32, "volume": 335483.0}, {"date": "2018-02-02", "close": 6.09, "volume": 338620.0}, {"date": "2018-02-05", "close": 5.86, "volume": 363124.0}, {"date": "2018-02-06", "close": 5.89, "volume": 331984.0}, {"date": "2018-02-07", "close": 5.93, "volume": 140545.0}, {"date": "2018-02-08", "close": 5.87, "volume": 287677.0}, {"date": "2018-02-09", "close": 5.81, "volume": 228705.0}, {"date": "2018-02-12", "close": 5.76, "volume": 216332.0}, {"date": "2018-02-13", "close": 5.79, "volume": 165522.0}, {"date": "2018-02-14", "close": 5.95, "volume": 199582.0}, {"date": "2018-02-15", "close": 6.06, "volume": 143719.0}, {"date": "2018-02-16", "close": 6.13, "volume": 472385.0}, {"date": "2018-02-20", "close": 6.19, "volume": 260152.0}, {"date": "2018-02-21", "close": 6.14, "volume": 162233.0}, {"date": "2018-02-22", "close": 6.06, "volume": 182812.0}, {"date": "2018-02-23", "close": 6.07, "volume": 223849.0}, {"date": "2018-02-26", "close": 6.0, "volume": 192959.0}, {"date": "2018-02-27", "close": 6.07, "volume": 215890.0}, {"date": "2018-02-28", "close": 6.1, "volume": 259434.0}, {"date": "2018-03-01", "close": 6.02, "volume": 173177.0}, {"date": "2018-03-02", "close": 6.21, "volume": 203780.0}, {"date": "2018-03-05", "close": 6.34, "volume": 215654.0}, {"date": "2018-03-06", "close": 6.15, "volume": 348342.0}, {"date": "2018-03-07", "close": 6.17, "volume": 434610.0}, {"date": "2018-03-08", "close": 5.56, "volume": 1862228.0}, {"date": "2018-03-09", "close": 5.435, "volume": 775594.0}, {"date": "2018-03-12", "close": 5.48, "volume": 618074.0}, {"date": "2018-03-13", "close": 5.49, "volume": 329549.0}, {"date": "2018-03-14", "close": 5.47, "volume": 376708.0}, {"date": "2018-03-15", "close": 5.48, "volume": 403406.0}, {"date": "2018-03-16", "close": 5.4, "volume": 619654.0}, {"date": "2018-03-19", "close": 4.99, "volume": 1505520.0}, {"date": "2018-03-20", "close": 4.94, "volume": 467644.0}, {"date": "2018-03-21", "close": 4.89, "volume": 456161.0}, {"date": "2018-03-22", "close": 4.69, "volume": 513830.0}, {"date": "2018-03-23", "close": 4.59, "volume": 482271.0}, {"date": "2018-03-26", "close": 4.43, "volume": 665955.0}, {"date": "2018-03-27", "close": 4.52, "volume": 399720.0}, {"date": "2018-03-28", "close": 4.91, "volume": 546635.0}, {"date": "2018-03-29", "close": 4.94, "volume": 334350.0}, {"date": "2018-04-02", "close": 4.79, "volume": 231152.0}, {"date": "2018-04-03", "close": 4.7, "volume": 198066.0}, {"date": "2018-04-04", "close": 4.86, "volume": 277705.0}, {"date": "2018-04-05", "close": 4.89, "volume": 438689.0}, {"date": "2018-04-06", "close": 4.67, "volume": 412026.0}, {"date": "2018-04-09", "close": 4.69, "volume": 250143.0}, {"date": "2018-04-10", "close": 4.55, "volume": 251593.0}, {"date": "2018-04-11", "close": 4.52, "volume": 237469.0}, {"date": "2018-04-12", "close": 4.49, "volume": 222231.0}, {"date": "2018-04-13", "close": 4.42, "volume": 238137.0}, {"date": "2018-04-16", "close": 4.36, "volume": 286116.0}, {"date": "2018-04-17", "close": 4.41, "volume": 336891.0}, {"date": "2018-04-18", "close": 4.5, "volume": 317215.0}, {"date": "2018-04-19", "close": 4.58, "volume": 248393.0}, {"date": "2018-04-20", "close": 4.38, "volume": 318916.0}, {"date": "2018-04-23", "close": 4.29, "volume": 306749.0}, {"date": "2018-04-24", "close": 4.25, "volume": 271739.0}, {"date": "2018-04-25", "close": 4.36, "volume": 183659.0}, {"date": "2018-04-26", "close": 4.33, "volume": 233763.0}, {"date": "2018-04-27", "close": 4.48, "volume": 206509.0}, {"date": "2018-04-30", "close": 4.38, "volume": 256020.0}, {"date": "2018-05-01", "close": 4.46, "volume": 473554.0}, {"date": "2018-05-02", "close": 3.99, "volume": 685936.0}, {"date": "2018-05-03", "close": 3.78, "volume": 702245.0}, {"date": "2018-05-04", "close": 3.96, "volume": 515848.0}, {"date": "2018-05-07", "close": 4.01, "volume": 307399.0}, {"date": "2018-05-08", "close": 4.16, "volume": 255669.0}, {"date": "2018-05-09", "close": 4.1, "volume": 512537.0}, {"date": "2018-05-10", "close": 3.07, "volume": 5078457.0}, {"date": "2018-05-11", "close": 2.625, "volume": 1937188.0}, {"date": "2018-05-14", "close": 2.61, "volume": 965426.0}, {"date": "2018-05-15", "close": 2.52, "volume": 718542.0}, {"date": "2018-05-16", "close": 2.52, "volume": 496732.0}, {"date": "2018-05-17", "close": 2.55, "volume": 825577.0}, {"date": "2018-05-18", "close": 2.49, "volume": 470748.0}, {"date": "2018-05-21", "close": 2.3, "volume": 825453.0}, {"date": "2018-05-22", "close": 2.24, "volume": 671186.0}, {"date": "2018-05-23", "close": 2.17, "volume": 776191.0}, {"date": "2018-05-24", "close": 2.61, "volume": 2803782.0}, {"date": "2018-05-25", "close": 2.51, "volume": 893057.0}, {"date": "2018-05-29", "close": 2.4, "volume": 523116.0}, {"date": "2018-05-30", "close": 2.27, "volume": 823074.0}, {"date": "2018-05-31", "close": 2.2, "volume": 1006682.0}, {"date": "2018-06-01", "close": 2.1, "volume": 956949.0}, {"date": "2018-06-04", "close": 2.14, "volume": 830580.0}, {"date": "2018-06-05", "close": 2.25, "volume": 1054128.0}, {"date": "2018-06-06", "close": 2.36, "volume": 1601616.0}, {"date": "2018-06-07", "close": 2.38, "volume": 857310.0}, {"date": "2018-06-08", "close": 2.31, "volume": 722315.0}, {"date": "2018-06-11", "close": 2.37, "volume": 775597.0}, {"date": "2018-06-12", "close": 2.29, "volume": 537603.0}, {"date": "2018-06-13", "close": 2.29, "volume": 1306921.0}, {"date": "2018-06-14", "close": 2.28, "volume": 658114.0}, {"date": "2018-06-15", "close": 2.19, "volume": 547145.0}, {"date": "2018-06-18", "close": 2.29, "volume": 587864.0}, {"date": "2018-06-19", "close": 2.37, "volume": 418611.0}, {"date": "2018-06-20", "close": 2.35, "volume": 821231.0}, {"date": "2018-06-21", "close": 2.29, "volume": 552798.0}, {"date": "2018-06-22", "close": 2.2, "volume": 4430888.0}, {"date": "2018-06-25", "close": 2.21, "volume": 567677.0}, {"date": "2018-06-26", "close": 2.24, "volume": 472309.0}, {"date": "2018-06-27", "close": 2.11, "volume": 854606.0}, {"date": "2018-06-28", "close": 1.96, "volume": 918025.0}, {"date": "2018-06-29", "close": 2.01, "volume": 552874.0}, {"date": "2018-07-02", "close": 2.06, "volume": 333257.0}, {"date": "2018-07-03", "close": 2.1, "volume": 346472.0}, {"date": "2018-07-05", "close": 2.07, "volume": 287020.0}, {"date": "2018-07-06", "close": 2.17, "volume": 419395.0}, {"date": "2018-07-09", "close": 2.17, "volume": 281184.0}, {"date": "2018-07-10", "close": 2.37, "volume": 705849.0}, {"date": "2018-07-11", "close": 2.16, "volume": 512794.0}, {"date": "2018-07-12", "close": 2.18, "volume": 577178.0}, {"date": "2018-07-13", "close": 2.16, "volume": 231957.0}, {"date": "2018-07-16", "close": 2.13, "volume": 283399.0}, {"date": "2018-07-17", "close": 2.11, "volume": 260308.0}, {"date": "2018-07-18", "close": 2.11, "volume": 180873.0}, {"date": "2018-07-19", "close": 1.84, "volume": 1276515.0}, {"date": "2018-07-20", "close": 1.89, "volume": 1388968.0}, {"date": "2018-07-23", "close": 1.84, "volume": 884038.0}, {"date": "2018-07-24", "close": 1.74, "volume": 578708.0}, {"date": "2018-07-25", "close": 1.78, "volume": 580495.0}, {"date": "2018-07-26", "close": 1.76, "volume": 240908.0}, {"date": "2018-07-27", "close": 1.71, "volume": 238215.0}, {"date": "2018-07-30", "close": 1.74, "volume": 333050.0}, {"date": "2018-07-31", "close": 1.82, "volume": 362761.0}, {"date": "2018-08-01", "close": 1.89, "volume": 329168.0}, {"date": "2018-08-02", "close": 1.89, "volume": 432880.0}, {"date": "2018-08-03", "close": 1.88, "volume": 318117.0}, {"date": "2018-08-06", "close": 1.91, "volume": 336463.0}, {"date": "2018-08-07", "close": 1.84, "volume": 304606.0}, {"date": "2018-08-08", "close": 1.77, "volume": 497787.0}, {"date": "2018-08-09", "close": 1.87, "volume": 2158473.0}, {"date": "2018-08-10", "close": 1.83, "volume": 1256833.0}, {"date": "2018-08-13", "close": 1.87, "volume": 481880.0}, {"date": "2018-08-14", "close": 1.88, "volume": 238336.0}, {"date": "2018-08-15", "close": 1.83, "volume": 346285.0}, {"date": "2018-08-16", "close": 1.75, "volume": 709771.0}, {"date": "2018-08-17", "close": 1.76, "volume": 396251.0}, {"date": "2018-08-20", "close": 1.73, "volume": 320328.0}, {"date": "2018-08-21", "close": 1.78, "volume": 503641.0}, {"date": "2018-08-22", "close": 1.72, "volume": 486580.0}, {"date": "2018-08-23", "close": 1.76, "volume": 354407.0}, {"date": "2018-08-24", "close": 1.79, "volume": 373703.0}, {"date": "2018-08-27", "close": 1.71, "volume": 203702.0}, {"date": "2018-08-28", "close": 1.74, "volume": 128255.0}, {"date": "2018-08-29", "close": 1.75, "volume": 121731.0}, {"date": "2018-08-30", "close": 1.81, "volume": 260211.0}, {"date": "2018-08-31", "close": 1.87, "volume": 329922.0}, {"date": "2018-09-04", "close": 1.84, "volume": 244532.0}, {"date": "2018-09-05", "close": 1.84, "volume": 153492.0}, {"date": "2018-09-06", "close": 1.78, "volume": 236250.0}, {"date": "2018-09-07", "close": 1.78, "volume": 145302.0}, {"date": "2018-09-10", "close": 1.71, "volume": 311801.0}, {"date": "2018-09-11", "close": 1.53, "volume": 929315.0}, {"date": "2018-09-12", "close": 1.54, "volume": 580961.0}, {"date": "2018-09-13", "close": 1.4, "volume": 725777.0}, {"date": "2018-09-14", "close": 1.39, "volume": 280949.0}, {"date": "2018-09-17", "close": 1.32, "volume": 288296.0}, {"date": "2018-09-18", "close": 1.3, "volume": 552335.0}, {"date": "2018-09-19", "close": 1.42, "volume": 709848.0}, {"date": "2018-09-20", "close": 1.31, "volume": 334583.0}, {"date": "2018-09-21", "close": 1.34, "volume": 310039.0}, {"date": "2018-09-24", "close": 1.4, "volume": 268262.0}, {"date": "2018-09-25", "close": 1.38, "volume": 383958.0}, {"date": "2018-09-26", "close": 1.3, "volume": 425874.0}, {"date": "2018-09-27", "close": 1.29, "volume": 293629.0}, {"date": "2018-09-28", "close": 1.28, "volume": 178014.0}, {"date": "2018-10-01", "close": 1.27, "volume": 210961.0}, {"date": "2018-10-02", "close": 1.16, "volume": 447647.0}, {"date": "2018-10-03", "close": 1.15, "volume": 391052.0}, {"date": "2018-10-04", "close": 1.2, "volume": 372645.0}, {"date": "2018-10-05", "close": 1.17, "volume": 268985.0}, {"date": "2018-10-08", "close": 1.27, "volume": 783660.0}, {"date": "2018-10-09", "close": 1.15, "volume": 408642.0}, {"date": "2018-10-10", "close": 1.12, "volume": 332813.0}, {"date": "2018-10-11", "close": 1.02, "volume": 488701.0}, {"date": "2018-10-12", "close": 1.05, "volume": 299446.0}, {"date": "2018-10-15", "close": 1.23, "volume": 1085919.0}, {"date": "2018-10-16", "close": 0.8419, "volume": 1921222.0}, {"date": "2018-10-17", "close": 0.8411, "volume": 970954.0}, {"date": "2018-10-18", "close": 0.803, "volume": 574472.0}, {"date": "2018-10-19", "close": 0.8363, "volume": 251863.0}, {"date": "2018-10-22", "close": 0.8282, "volume": 175546.0}, {"date": "2018-10-23", "close": 0.93, "volume": 417649.0}, {"date": "2018-10-24", "close": 0.8401, "volume": 213399.0}, {"date": "2018-10-25", "close": 0.7905, "volume": 204068.0}, {"date": "2018-10-26", "close": 0.7628, "volume": 211968.0}, {"date": "2018-10-29", "close": 0.8359, "volume": 204048.0}, {"date": "2018-10-30", "close": 0.8392, "volume": 296822.0}, {"date": "2018-10-31", "close": 0.8287, "volume": 277045.0}, {"date": "2018-11-01", "close": 0.9111, "volume": 332999.0}, {"date": "2018-11-02", "close": 1.02, "volume": 419067.0}, {"date": "2018-11-05", "close": 1.06, "volume": 418960.0}, {"date": "2018-11-06", "close": 1.2, "volume": 600782.0}, {"date": "2018-11-07", "close": 1.24, "volume": 392329.0}, {"date": "2018-11-08", "close": 1.23, "volume": 200754.0}, {"date": "2018-11-09", "close": 1.21, "volume": 279528.0}, {"date": "2018-11-12", "close": 0.722, "volume": 1104976.0}, {"date": "2018-11-13", "close": 0.96, "volume": 710805.0}, {"date": "2018-11-14", "close": 1.06, "volume": 563431.0}, {"date": "2018-11-15", "close": 1.09, "volume": 447733.0}, {"date": "2018-11-16", "close": 0.985, "volume": 437171.0}, {"date": "2018-11-19", "close": 1.08, "volume": 174255.0}, {"date": "2018-11-20", "close": 1.07, "volume": 150546.0}, {"date": "2018-11-21", "close": 1.08, "volume": 134526.0}, {"date": "2018-11-23", "close": 1.12, "volume": 34345.0}, {"date": "2018-11-26", "close": 1.09, "volume": 107367.0}, {"date": "2018-11-27", "close": 1.08, "volume": 226694.0}, {"date": "2018-11-28", "close": 1.07, "volume": 298831.0}, {"date": "2018-11-29", "close": 1.08, "volume": 275971.0}, {"date": "2018-11-30", "close": 1.09, "volume": 185611.0}, {"date": "2018-12-03", "close": 1.61, "volume": 7385875.0}, {"date": "2018-12-04", "close": 1.71, "volume": 1332534.0}, {"date": "2018-12-06", "close": 1.84, "volume": 1684698.0}, {"date": "2018-12-07", "close": 1.755, "volume": 2190779.0}, {"date": "2018-12-10", "close": 1.65, "volume": 785006.0}, {"date": "2018-12-11", "close": 1.62, "volume": 376398.0}, {"date": "2018-12-12", "close": 1.41, "volume": 501600.0}, {"date": "2018-12-13", "close": 1.4, "volume": 187578.0}, {"date": "2018-12-14", "close": 1.27, "volume": 320347.0}, {"date": "2018-12-17", "close": 1.18, "volume": 539170.0}, {"date": "2018-12-18", "close": 1.15, "volume": 413239.0}, {"date": "2018-12-19", "close": 1.16, "volume": 209495.0}, {"date": "2018-12-20", "close": 1.03, "volume": 1498969.0}, {"date": "2018-12-21", "close": 0.9921, "volume": 255447.0}, {"date": "2018-12-24", "close": 0.985, "volume": 176182.0}, {"date": "2018-12-26", "close": 0.8268, "volume": 1007352.0}, {"date": "2018-12-27", "close": 0.7997, "volume": 334066.0}, {"date": "2018-12-28", "close": 0.8571, "volume": 620649.0}, {"date": "2018-12-31", "close": 0.89, "volume": 383847.0}, {"date": "2019-01-02", "close": 1.09, "volume": 678029.0}, {"date": "2019-01-03", "close": 1.23, "volume": 437345.0}, {"date": "2019-01-04", "close": 1.11, "volume": 285169.0}, {"date": "2019-01-07", "close": 1.23, "volume": 277729.0}, {"date": "2019-01-08", "close": 1.25, "volume": 262375.0}, {"date": "2019-01-09", "close": 1.29, "volume": 438557.0}, {"date": "2019-01-10", "close": 1.23, "volume": 348620.0}, {"date": "2019-01-11", "close": 1.18, "volume": 205045.0}, {"date": "2019-01-14", "close": 1.14, "volume": 89644.0}, {"date": "2019-01-15", "close": 1.17, "volume": 123807.0}, {"date": "2019-01-16", "close": 1.15, "volume": 146117.0}, {"date": "2019-01-17", "close": 1.13, "volume": 274697.0}, {"date": "2019-01-18", "close": 1.16, "volume": 226023.0}, {"date": "2019-01-22", "close": 1.19, "volume": 224055.0}, {"date": "2019-01-23", "close": 1.16, "volume": 141560.0}, {"date": "2019-01-24", "close": 1.18, "volume": 113874.0}, {"date": "2019-01-25", "close": 1.2, "volume": 156149.0}, {"date": "2019-01-28", "close": 1.2, "volume": 149826.0}, {"date": "2019-01-29", "close": 1.24, "volume": 120382.0}, {"date": "2019-01-30", "close": 1.19, "volume": 228618.0}, {"date": "2019-01-31", "close": 1.17, "volume": 318931.0}, {"date": "2019-02-01", "close": 1.14, "volume": 132229.0}, {"date": "2019-02-04", "close": 1.16, "volume": 41653.0}, {"date": "2019-02-05", "close": 1.15, "volume": 69682.0}, {"date": "2019-02-06", "close": 1.16, "volume": 310503.0}, {"date": "2019-02-07", "close": 1.13, "volume": 109191.0}, {"date": "2019-02-08", "close": 1.11, "volume": 201718.0}, {"date": "2019-02-11", "close": 1.13, "volume": 107617.0}, {"date": "2019-02-12", "close": 1.18, "volume": 135339.0}, {"date": "2019-02-13", "close": 1.12, "volume": 173316.0}, {"date": "2019-02-14", "close": 1.18, "volume": 122973.0}, {"date": "2019-02-15", "close": 1.19, "volume": 83497.0}, {"date": "2019-02-19", "close": 1.22, "volume": 76610.0}, {"date": "2019-02-20", "close": 1.25, "volume": 96556.0}, {"date": "2019-02-21", "close": 1.32, "volume": 228640.0}, {"date": "2019-02-22", "close": 1.25, "volume": 151396.0}, {"date": "2019-02-25", "close": 1.3, "volume": 190546.0}, {"date": "2019-02-26", "close": 1.28, "volume": 189956.0}, {"date": "2019-02-27", "close": 1.33, "volume": 663821.0}, {"date": "2019-02-28", "close": 1.26, "volume": 321656.0}, {"date": "2019-03-01", "close": 1.24, "volume": 254410.0}, {"date": "2019-03-04", "close": 1.3, "volume": 633221.0}, {"date": "2019-03-05", "close": 1.39, "volume": 232280.0}, {"date": "2019-03-06", "close": 1.44, "volume": 557301.0}, {"date": "2019-03-07", "close": 1.7, "volume": 928349.0}, {"date": "2019-03-08", "close": 1.72, "volume": 277134.0}, {"date": "2019-03-11", "close": 1.83, "volume": 376962.0}, {"date": "2019-03-12", "close": 1.79, "volume": 561796.0}, {"date": "2019-03-13", "close": 1.87, "volume": 285370.0}, {"date": "2019-03-14", "close": 1.9, "volume": 193301.0}, {"date": "2019-03-15", "close": 1.96, "volume": 627530.0}, {"date": "2019-03-18", "close": 2.11, "volume": 437758.0}, {"date": "2019-03-19", "close": 2.08, "volume": 390460.0}, {"date": "2019-03-20", "close": 2.05, "volume": 416100.0}, {"date": "2019-03-21", "close": 2.03, "volume": 337153.0}, {"date": "2019-03-22", "close": 2.02, "volume": 284117.0}, {"date": "2019-03-25", "close": 2.01, "volume": 145478.0}, {"date": "2019-03-26", "close": 1.92, "volume": 333599.0}, {"date": "2019-03-27", "close": 1.92, "volume": 371084.0}, {"date": "2019-03-28", "close": 1.94, "volume": 484328.0}, {"date": "2019-03-29", "close": 1.93, "volume": 343596.0}, {"date": "2019-04-01", "close": 1.96, "volume": 412151.0}, {"date": "2019-04-02", "close": 1.96, "volume": 334411.0}, {"date": "2019-04-03", "close": 1.96, "volume": 540864.0}, {"date": "2019-04-04", "close": 2.06, "volume": 825327.0}, {"date": "2019-04-05", "close": 2.07, "volume": 845709.0}, {"date": "2019-04-08", "close": 2.04, "volume": 855605.0}, {"date": "2019-04-09", "close": 1.84, "volume": 827174.0}, {"date": "2019-04-10", "close": 1.74, "volume": 429357.0}, {"date": "2019-04-11", "close": 1.6, "volume": 612145.0}, {"date": "2019-04-12", "close": 1.52, "volume": 577946.0}, {"date": "2019-04-15", "close": 1.51, "volume": 410946.0}, {"date": "2019-04-16", "close": 1.53, "volume": 219992.0}, {"date": "2019-04-17", "close": 1.53, "volume": 174025.0}, {"date": "2019-04-18", "close": 1.54, "volume": 250621.0}, {"date": "2019-04-22", "close": 1.47, "volume": 272829.0}, {"date": "2019-04-23", "close": 1.49, "volume": 425744.0}, {"date": "2019-04-24", "close": 1.48, "volume": 590858.0}, {"date": "2019-04-25", "close": 1.42, "volume": 470117.0}, {"date": "2019-04-26", "close": 1.3857, "volume": 467214.0}, {"date": "2019-04-29", "close": 1.41, "volume": 243306.0}, {"date": "2019-04-30", "close": 1.35, "volume": 322710.0}, {"date": "2019-05-01", "close": 1.32, "volume": 196428.0}, {"date": "2019-05-02", "close": 1.7, "volume": 740550.0}, {"date": "2019-05-03", "close": 1.93, "volume": 524820.0}, {"date": "2019-05-06", "close": 1.95, "volume": 360725.0}, {"date": "2019-05-07", "close": 1.87, "volume": 564207.0}, {"date": "2019-05-08", "close": 1.855, "volume": 248751.0}, {"date": "2019-05-09", "close": 1.89, "volume": 362544.0}, {"date": "2019-05-10", "close": 2.0, "volume": 605320.0}, {"date": "2019-05-13", "close": 1.99, "volume": 627123.0}, {"date": "2019-05-14", "close": 1.95, "volume": 831009.0}, {"date": "2019-05-15", "close": 2.01, "volume": 557690.0}, {"date": "2019-05-16", "close": 2.01, "volume": 719871.0}, {"date": "2019-05-17", "close": 2.03, "volume": 693819.0}, {"date": "2019-05-20", "close": 2.0, "volume": 758153.0}, {"date": "2019-05-21", "close": 2.05, "volume": 642175.0}, {"date": "2019-05-22", "close": 2.16, "volume": 639066.0}, {"date": "2019-05-23", "close": 2.04, "volume": 1075855.0}, {"date": "2019-05-24", "close": 2.03, "volume": 514394.0}, {"date": "2019-05-28", "close": 2.01, "volume": 854145.0}, {"date": "2019-05-29", "close": 1.68, "volume": 1035885.0}, {"date": "2019-05-30", "close": 1.68, "volume": 871774.0}, {"date": "2019-05-31", "close": 1.6, "volume": 340780.0}, {"date": "2019-06-03", "close": 1.58, "volume": 457715.0}, {"date": "2019-06-04", "close": 1.56, "volume": 287871.0}, {"date": "2019-06-05", "close": 1.6, "volume": 255721.0}, {"date": "2019-06-06", "close": 1.56, "volume": 433351.0}, {"date": "2019-06-07", "close": 1.55, "volume": 397913.0}, {"date": "2019-06-10", "close": 1.5, "volume": 571578.0}, {"date": "2019-06-11", "close": 1.37, "volume": 664127.0}, {"date": "2019-06-12", "close": 1.42, "volume": 89985.0}, {"date": "2019-06-13", "close": 1.34, "volume": 305850.0}, {"date": "2019-06-14", "close": 1.12, "volume": 476345.0}, {"date": "2019-06-17", "close": 1.06, "volume": 789752.0}, {"date": "2019-06-18", "close": 1.03, "volume": 609712.0}, {"date": "2019-06-19", "close": 0.8501, "volume": 1193854.0}, {"date": "2019-06-20", "close": 0.8384, "volume": 422026.0}, {"date": "2019-06-21", "close": 0.8144, "volume": 660405.0}, {"date": "2019-06-24", "close": 0.95, "volume": 1246643.0}, {"date": "2019-06-25", "close": 0.8717, "volume": 965847.0}, {"date": "2019-06-26", "close": 0.85, "volume": 828051.0}, {"date": "2019-06-27", "close": 0.85, "volume": 280244.0}, {"date": "2019-06-28", "close": 0.8598, "volume": 631530.0}, {"date": "2019-07-01", "close": 0.8999, "volume": 573225.0}, {"date": "2019-07-02", "close": 0.8702, "volume": 920071.0}, {"date": "2019-07-03", "close": 0.8665, "volume": 766992.0}, {"date": "2019-07-05", "close": 0.8836, "volume": 503221.0}, {"date": "2019-07-08", "close": 0.822, "volume": 310338.0}, {"date": "2019-07-09", "close": 0.796, "volume": 407450.0}, {"date": "2019-07-10", "close": 0.7432, "volume": 625986.0}, {"date": "2019-07-11", "close": 0.7343, "volume": 522677.0}, {"date": "2019-07-12", "close": 0.717, "volume": 557133.0}, {"date": "2019-07-15", "close": 0.7301, "volume": 204883.0}, {"date": "2019-07-16", "close": 0.7267, "volume": 709042.0}, {"date": "2019-07-17", "close": 0.723, "volume": 343444.0}, {"date": "2019-07-18", "close": 0.68, "volume": 629649.0}, {"date": "2019-07-19", "close": 0.6573, "volume": 622722.0}, {"date": "2019-07-22", "close": 0.67, "volume": 559135.0}, {"date": "2019-07-23", "close": 0.6947, "volume": 1737547.0}, {"date": "2019-07-24", "close": 0.6301, "volume": 789037.0}, {"date": "2019-07-25", "close": 0.6017, "volume": 652384.0}, {"date": "2019-07-26", "close": 0.612, "volume": 423321.0}, {"date": "2019-07-29", "close": 0.596, "volume": 418827.0}, {"date": "2019-07-30", "close": 0.64, "volume": 465418.0}, {"date": "2019-07-31", "close": 0.6131, "volume": 420037.0}, {"date": "2019-08-01", "close": 0.6, "volume": 356397.0}, {"date": "2019-08-02", "close": 0.5704, "volume": 1624684.0}, {"date": "2019-08-05", "close": 0.5505, "volume": 485771.0}, {"date": "2019-08-06", "close": 0.5718, "volume": 794979.0}, {"date": "2019-08-07", "close": 0.5101, "volume": 527671.0}, {"date": "2019-08-08", "close": 0.5245, "volume": 788291.0}, {"date": "2019-08-09", "close": 0.551, "volume": 227974.0}, {"date": "2019-08-12", "close": 0.47, "volume": 831092.0}, {"date": "2019-08-13", "close": 0.4475, "volume": 1235819.0}, {"date": "2019-08-14", "close": 0.46, "volume": 592862.0}, {"date": "2019-08-15", "close": 0.392, "volume": 1074690.0}, {"date": "2019-08-16", "close": 0.4, "volume": 667359.0}, {"date": "2019-08-19", "close": 0.3723, "volume": 875731.0}, {"date": "2019-08-20", "close": 0.365, "volume": 444508.0}, {"date": "2019-08-21", "close": 0.3311, "volume": 1623724.0}, {"date": "2019-08-22", "close": 0.3329, "volume": 700604.0}, {"date": "2019-08-23", "close": 0.31, "volume": 834032.0}, {"date": "2019-08-26", "close": 0.6183, "volume": 8970484.0}, {"date": "2019-08-27", "close": 0.5447, "volume": 3144840.0}, {"date": "2019-08-28", "close": 0.513, "volume": 828686.0}, {"date": "2019-08-29", "close": 0.5102, "volume": 634614.0}, {"date": "2019-08-30", "close": 0.504, "volume": 790451.0}, {"date": "2019-09-03", "close": 0.6089, "volume": 2116271.0}, {"date": "2019-09-04", "close": 0.5859, "volume": 811662.0}, {"date": "2019-09-05", "close": 0.5875, "volume": 419471.0}, {"date": "2019-09-06", "close": 0.5626, "volume": 520684.0}, {"date": "2019-09-09", "close": 0.58, "volume": 567284.0}, {"date": "2019-09-10", "close": 0.6183, "volume": 1102925.0}, {"date": "2019-09-11", "close": 0.619, "volume": 609116.0}, {"date": "2019-09-12", "close": 0.74, "volume": 3073610.0}, {"date": "2019-09-13", "close": 0.7003, "volume": 1188361.0}, {"date": "2019-09-16", "close": 0.7271, "volume": 1688231.0}, {"date": "2019-09-17", "close": 0.7277, "volume": 409164.0}, {"date": "2019-09-18", "close": 0.7162, "volume": 330305.0}, {"date": "2019-09-19", "close": 0.7418, "volume": 558743.0}, {"date": "2019-09-20", "close": 0.71, "volume": 690540.0}, {"date": "2019-09-23", "close": 0.6928, "volume": 417747.0}, {"date": "2019-09-24", "close": 0.6885, "volume": 954149.0}, {"date": "2019-09-25", "close": 0.6565, "volume": 380758.0}, {"date": "2019-09-26", "close": 0.6644, "volume": 1198933.0}, {"date": "2019-09-27", "close": 0.674, "volume": 1003120.0}, {"date": "2019-09-30", "close": 0.71, "volume": 461443.0}, {"date": "2019-10-01", "close": 0.72, "volume": 268088.0}, {"date": "2019-10-02", "close": 0.65, "volume": 426800.0}, {"date": "2019-10-03", "close": 0.628, "volume": 341938.0}, {"date": "2019-10-04", "close": 0.65, "volume": 219919.0}, {"date": "2019-10-07", "close": 0.6524, "volume": 208165.0}, {"date": "2019-10-08", "close": 0.668, "volume": 145054.0}, {"date": "2019-10-09", "close": 0.6685, "volume": 235483.0}, {"date": "2019-10-10", "close": 0.628, "volume": 319395.0}, {"date": "2019-10-11", "close": 0.6362, "volume": 161584.0}, {"date": "2019-10-14", "close": 0.6282, "volume": 326830.0}, {"date": "2019-10-15", "close": 0.5201, "volume": 907587.0}, {"date": "2019-10-16", "close": 0.5695, "volume": 399263.0}, {"date": "2019-10-17", "close": 0.535, "volume": 438542.0}, {"date": "2019-10-18", "close": 0.5403, "volume": 405290.0}, {"date": "2019-10-21", "close": 0.538, "volume": 347465.0}, {"date": "2019-10-22", "close": 0.5517, "volume": 254757.0}, {"date": "2019-10-23", "close": 0.55, "volume": 201432.0}, {"date": "2019-10-24", "close": 0.555, "volume": 368778.0}, {"date": "2019-10-25", "close": 0.5879, "volume": 257176.0}, {"date": "2019-10-28", "close": 0.6499, "volume": 410217.0}, {"date": "2019-10-29", "close": 0.6432, "volume": 389194.0}, {"date": "2019-10-30", "close": 0.6337, "volume": 189333.0}, {"date": "2019-10-31", "close": 0.6297, "volume": 253843.0}, {"date": "2019-11-01", "close": 0.633, "volume": 386189.0}, {"date": "2019-11-04", "close": 0.6856, "volume": 767611.0}, {"date": "2019-11-05", "close": 0.69, "volume": 420362.0}, {"date": "2019-11-06", "close": 0.73, "volume": 530482.0}, {"date": "2019-11-07", "close": 0.7464, "volume": 401307.0}, {"date": "2019-11-08", "close": 0.7554, "volume": 782198.0}, {"date": "2019-11-11", "close": 0.75, "volume": 716993.0}, {"date": "2019-11-12", "close": 0.7203, "volume": 408600.0}, {"date": "2019-11-13", "close": 0.6658, "volume": 669062.0}, {"date": "2019-11-14", "close": 0.645, "volume": 646238.0}, {"date": "2019-11-15", "close": 0.612, "volume": 946772.0}, {"date": "2019-11-18", "close": 0.5627, "volume": 363223.0}, {"date": "2019-11-19", "close": 0.5087, "volume": 604369.0}, {"date": "2019-11-20", "close": 0.5262, "volume": 322456.0}, {"date": "2019-11-21", "close": 0.5419, "volume": 466653.0}, {"date": "2019-11-22", "close": 0.5583, "volume": 502171.0}, {"date": "2019-11-25", "close": 0.6275, "volume": 574475.0}, {"date": "2019-11-26", "close": 0.644, "volume": 279956.0}, {"date": "2019-11-27", "close": 0.6475, "volume": 275723.0}, {"date": "2019-11-29", "close": 0.6839, "volume": 223003.0}, {"date": "2019-12-02", "close": 0.67, "volume": 445713.0}, {"date": "2019-12-03", "close": 0.6564, "volume": 444957.0}, {"date": "2019-12-04", "close": 0.645, "volume": 433165.0}, {"date": "2019-12-05", "close": 0.65, "volume": 417466.0}, {"date": "2019-12-06", "close": 0.6422, "volume": 247145.0}, {"date": "2019-12-09", "close": 0.6691, "volume": 362011.0}, {"date": "2019-12-10", "close": 0.6826, "volume": 381921.0}, {"date": "2019-12-11", "close": 0.7248, "volume": 255231.0}, {"date": "2019-12-12", "close": 0.751, "volume": 724750.0}, {"date": "2019-12-13", "close": 0.7345, "volume": 593178.0}, {"date": "2019-12-16", "close": 0.7425, "volume": 471895.0}, {"date": "2019-12-17", "close": 0.7146, "volume": 239189.0}, {"date": "2019-12-18", "close": 0.7175, "volume": 535934.0}, {"date": "2019-12-19", "close": 0.7468, "volume": 349997.0}, {"date": "2019-12-20", "close": 0.7829, "volume": 2852513.0}, {"date": "2019-12-23", "close": 0.85, "volume": 430681.0}, {"date": "2019-12-24", "close": 0.8155, "volume": 310352.0}, {"date": "2019-12-26", "close": 0.8895, "volume": 339158.0}, {"date": "2019-12-27", "close": 0.9771, "volume": 818885.0}, {"date": "2019-12-30", "close": 0.985, "volume": 377316.0}, {"date": "2019-12-31", "close": 0.9775, "volume": 415401.0}, {"date": "2020-01-02", "close": 1.0, "volume": 398928.0}, {"date": "2020-01-03", "close": 0.985, "volume": 827660.0}, {"date": "2020-01-06", "close": 0.96, "volume": 751434.0}, {"date": "2020-01-07", "close": 0.8876, "volume": 253942.0}, {"date": "2020-01-08", "close": 0.7723, "volume": 855642.0}, {"date": "2020-01-09", "close": 0.78, "volume": 654993.0}, {"date": "2020-01-10", "close": 0.7775, "volume": 618319.0}, {"date": "2020-01-13", "close": 0.845, "volume": 368354.0}, {"date": "2020-01-14", "close": 0.7981, "volume": 575617.0}, {"date": "2020-01-15", "close": 0.8, "volume": 151257.0}, {"date": "2020-01-16", "close": 0.8206, "volume": 101891.0}, {"date": "2020-01-17", "close": 0.8621, "volume": 267186.0}, {"date": "2020-01-21", "close": 0.86, "volume": 382991.0}, {"date": "2020-01-22", "close": 0.86, "volume": 144393.0}, {"date": "2020-01-23", "close": 0.83, "volume": 185880.0}, {"date": "2020-01-24", "close": 0.8386, "volume": 211181.0}, {"date": "2020-01-27", "close": 0.846, "volume": 341894.0}, {"date": "2020-01-28", "close": 0.8639, "volume": 204337.0}, {"date": "2020-01-29", "close": 0.8844, "volume": 165837.0}, {"date": "2020-01-30", "close": 0.8436, "volume": 239037.0}, {"date": "2020-01-31", "close": 0.8197, "volume": 344783.0}, {"date": "2020-02-03", "close": 0.8031, "volume": 348900.0}, {"date": "2020-02-04", "close": 0.7995, "volume": 481920.0}, {"date": "2020-02-05", "close": 0.7649, "volume": 151153.0}, {"date": "2020-02-06", "close": 0.75, "volume": 152344.0}, {"date": "2020-02-07", "close": 0.7576, "volume": 88044.0}, {"date": "2020-02-10", "close": 0.8239, "volume": 191024.0}, {"date": "2020-02-11", "close": 0.7992, "volume": 103873.0}, {"date": "2020-02-12", "close": 0.7982, "volume": 460854.0}, {"date": "2020-02-13", "close": 0.785, "volume": 460116.0}, {"date": "2020-02-14", "close": 0.8124, "volume": 183062.0}, {"date": "2020-02-18", "close": 0.7904, "volume": 142105.0}, {"date": "2020-02-19", "close": 0.8197, "volume": 115313.0}, {"date": "2020-02-20", "close": 0.8576, "volume": 182260.0}, {"date": "2020-02-21", "close": 0.88, "volume": 97168.0}, {"date": "2020-02-24", "close": 0.858, "volume": 236442.0}, {"date": "2020-02-25", "close": 0.8175, "volume": 485832.0}, {"date": "2020-02-26", "close": 0.8079, "volume": 334587.0}, {"date": "2020-02-27", "close": 0.8333, "volume": 232491.0}, {"date": "2020-02-28", "close": 0.815, "volume": 142592.0}, {"date": "2020-03-02", "close": 0.8491, "volume": 342192.0}, {"date": "2020-03-03", "close": 0.8675, "volume": 369425.0}, {"date": "2020-03-04", "close": 0.9, "volume": 246172.0}, {"date": "2020-03-05", "close": 0.85, "volume": 565011.0}, {"date": "2020-03-06", "close": 0.84, "volume": 208378.0}, {"date": "2020-03-09", "close": 0.818, "volume": 466451.0}, {"date": "2020-03-10", "close": 0.8299, "volume": 496642.0}, {"date": "2020-03-11", "close": 0.8065, "volume": 126733.0}, {"date": "2020-03-12", "close": 0.7399, "volume": 361657.0}, {"date": "2020-03-13", "close": 0.745, "volume": 174621.0}, {"date": "2020-03-16", "close": 0.72, "volume": 304699.0}, {"date": "2020-03-17", "close": 0.6701, "volume": 356002.0}, {"date": "2020-03-18", "close": 0.6444, "volume": 172355.0}, {"date": "2020-03-19", "close": 0.649, "volume": 126786.0}, {"date": "2020-03-20", "close": 0.58, "volume": 469400.0}, {"date": "2020-03-23", "close": 0.5879, "volume": 254902.0}, {"date": "2020-03-24", "close": 0.6196, "volume": 227551.0}, {"date": "2020-03-25", "close": 0.62, "volume": 130595.0}, {"date": "2020-03-26", "close": 0.63, "volume": 262440.0}, {"date": "2020-03-27", "close": 0.65, "volume": 63244.0}, {"date": "2020-03-30", "close": 0.64, "volume": 94417.0}, {"date": "2020-03-31", "close": 0.6897, "volume": 115356.0}, {"date": "2020-04-01", "close": 0.65, "volume": 212328.0}, {"date": "2020-04-02", "close": 0.64, "volume": 90531.0}, {"date": "2020-04-03", "close": 0.69, "volume": 93050.0}, {"date": "2020-04-06", "close": 0.7001, "volume": 98061.0}, {"date": "2020-04-07", "close": 0.77, "volume": 92274.0}, {"date": "2020-04-08", "close": 0.7882, "volume": 101645.0}, {"date": "2020-04-09", "close": 0.8, "volume": 110269.0}, {"date": "2020-04-13", "close": 0.81, "volume": 239823.0}, {"date": "2020-04-14", "close": 0.8258, "volume": 94722.0}, {"date": "2020-04-15", "close": 0.834, "volume": 114258.0}, {"date": "2020-04-16", "close": 0.85, "volume": 91915.0}, {"date": "2020-04-17", "close": 0.8313, "volume": 159135.0}, {"date": "2020-04-20", "close": 0.842, "volume": 91895.0}, {"date": "2020-04-21", "close": 0.8396, "volume": 66979.0}, {"date": "2020-04-22", "close": 0.8383, "volume": 37299.0}, {"date": "2020-04-23", "close": 0.87, "volume": 143146.0}, {"date": "2020-04-24", "close": 0.8701, "volume": 51602.0}, {"date": "2020-04-27", "close": 0.887, "volume": 119484.0}, {"date": "2020-04-28", "close": 0.897, "volume": 83546.0}, {"date": "2020-04-29", "close": 0.9188, "volume": 80059.0}, {"date": "2020-04-30", "close": 0.878, "volume": 62405.0}, {"date": "2020-05-01", "close": 0.8251, "volume": 65764.0}, {"date": "2020-05-04", "close": 0.84, "volume": 111506.0}, {"date": "2020-05-05", "close": 0.8025, "volume": 233796.0}, {"date": "2020-05-06", "close": 0.815, "volume": 56746.0}, {"date": "2020-05-07", "close": 0.829, "volume": 73278.0}, {"date": "2020-05-08", "close": 0.8375, "volume": 58502.0}, {"date": "2020-05-11", "close": 0.8275, "volume": 202097.0}, {"date": "2020-05-12", "close": 0.8957, "volume": 125804.0}, {"date": "2020-05-13", "close": 0.83, "volume": 78205.0}, {"date": "2020-05-14", "close": 0.8325, "volume": 55083.0}, {"date": "2020-05-15", "close": 0.8425, "volume": 14683.0}, {"date": "2020-05-18", "close": 0.8777, "volume": 120930.0}, {"date": "2020-05-19", "close": 0.854, "volume": 55260.0}, {"date": "2020-05-20", "close": 0.865, "volume": 85364.0}, {"date": "2020-05-21", "close": 0.85, "volume": 143473.0}, {"date": "2020-05-22", "close": 0.869, "volume": 49097.0}, {"date": "2020-05-26", "close": 0.8775, "volume": 56511.0}, {"date": "2020-05-27", "close": 0.88, "volume": 101451.0}, {"date": "2020-05-28", "close": 0.9, "volume": 211497.0}, {"date": "2020-05-29", "close": 0.889, "volume": 192420.0}, {"date": "2020-06-01", "close": 0.8835, "volume": 142130.0}, {"date": "2020-06-02", "close": 0.91, "volume": 73987.0}, {"date": "2020-06-03", "close": 0.865, "volume": 266428.0}, {"date": "2020-06-04", "close": 0.8691, "volume": 162883.0}, {"date": "2020-06-05", "close": 0.88, "volume": 195767.0}, {"date": "2020-06-08", "close": 0.9, "volume": 101784.0}, {"date": "2020-06-09", "close": 0.9, "volume": 356136.0}, {"date": "2020-06-10", "close": 0.9092, "volume": 85132.0}, {"date": "2020-06-11", "close": 0.9092, "volume": 134225.0}, {"date": "2020-06-12", "close": 1.07, "volume": 942179.0}, {"date": "2020-06-15", "close": 0.972, "volume": 545537.0}, {"date": "2020-06-16", "close": 1.015, "volume": 162668.0}, {"date": "2020-06-17", "close": 1.0, "volume": 156917.0}, {"date": "2020-06-18", "close": 1.0, "volume": 174920.0}, {"date": "2020-06-19", "close": 1.0, "volume": 248198.0}, {"date": "2020-06-22", "close": 0.975, "volume": 244303.0}, {"date": "2020-06-23", "close": 1.01, "volume": 97449.0}, {"date": "2020-06-24", "close": 1.03, "volume": 138820.0}, {"date": "2020-06-25", "close": 1.05, "volume": 98406.0}, {"date": "2020-06-26", "close": 0.9791, "volume": 194757.0}, {"date": "2020-06-29", "close": 0.99, "volume": 163459.0}, {"date": "2020-06-30", "close": 1.01, "volume": 71763.0}, {"date": "2020-07-01", "close": 1.0, "volume": 49845.0}, {"date": "2020-07-02", "close": 0.9796, "volume": 45375.0}, {"date": "2020-07-06", "close": 1.0, "volume": 58508.0}, {"date": "2020-07-07", "close": 1.01, "volume": 146128.0}, {"date": "2020-07-08", "close": 1.04, "volume": 69989.0}, {"date": "2020-07-09", "close": 1.02, "volume": 57537.0}, {"date": "2020-07-10", "close": 1.02, "volume": 72757.0}, {"date": "2020-07-13", "close": 1.08, "volume": 221460.0}, {"date": "2020-07-14", "close": 1.09, "volume": 373707.0}, {"date": "2020-07-15", "close": 1.11, "volume": 163265.0}, {"date": "2020-07-16", "close": 1.09, "volume": 98804.0}, {"date": "2020-07-17", "close": 0.9302, "volume": 494941.0}, {"date": "2020-07-20", "close": 0.9798, "volume": 177659.0}, {"date": "2020-07-21", "close": 1.01, "volume": 54016.0}, {"date": "2020-07-22", "close": 1.03, "volume": 134461.0}, {"date": "2020-07-23", "close": 0.99, "volume": 74719.0}, {"date": "2020-07-24", "close": 1.01, "volume": 50809.0}, {"date": "2020-07-27", "close": 1.01, "volume": 54652.0}, {"date": "2020-07-28", "close": 1.02, "volume": 176756.0}, {"date": "2020-07-29", "close": 1.06, "volume": 95267.0}, {"date": "2020-07-30", "close": 1.09, "volume": 88516.0}, {"date": "2020-07-31", "close": 1.07, "volume": 83573.0}, {"date": "2020-08-03", "close": 1.08, "volume": 211309.0}, {"date": "2020-08-04", "close": 1.13, "volume": 336710.0}, {"date": "2020-08-05", "close": 1.16, "volume": 359390.0}, {"date": "2020-08-06", "close": 1.15, "volume": 664603.0}, {"date": "2020-08-07", "close": 1.2, "volume": 286314.0}, {"date": "2020-08-10", "close": 1.24, "volume": 386905.0}, {"date": "2020-08-11", "close": 1.24, "volume": 224150.0}, {"date": "2020-08-12", "close": 1.27, "volume": 440426.0}, {"date": "2020-08-13", "close": 1.27, "volume": 162060.0}, {"date": "2020-08-14", "close": 1.38, "volume": 927239.0}, {"date": "2020-08-17", "close": 1.45, "volume": 519585.0}, {"date": "2020-08-18", "close": 1.44, "volume": 310221.0}, {"date": "2020-08-19", "close": 1.25, "volume": 526914.0}, {"date": "2020-08-20", "close": 1.33, "volume": 131356.0}, {"date": "2020-08-21", "close": 0.9875, "volume": 1326814.0}, {"date": "2020-08-24", "close": 1.06, "volume": 879940.0}, {"date": "2020-08-25", "close": 1.18, "volume": 332485.0}, {"date": "2020-08-26", "close": 1.14, "volume": 423265.0}, {"date": "2020-08-27", "close": 1.14, "volume": 190742.0}, {"date": "2020-08-28", "close": 1.13, "volume": 186830.0}, {"date": "2020-08-31", "close": 1.15, "volume": 238808.0}, {"date": "2020-09-01", "close": 1.19, "volume": 119380.0}, {"date": "2020-09-02", "close": 1.19, "volume": 94701.0}, {"date": "2020-09-03", "close": 1.12, "volume": 162027.0}, {"date": "2020-09-04", "close": 1.15, "volume": 92367.0}, {"date": "2020-09-08", "close": 1.22, "volume": 137549.0}, {"date": "2020-09-09", "close": 1.23, "volume": 66124.0}, {"date": "2020-09-10", "close": 1.17, "volume": 142119.0}, {"date": "2020-09-11", "close": 1.19, "volume": 68005.0}, {"date": "2020-09-14", "close": 1.225, "volume": 152718.0}, {"date": "2020-09-15", "close": 1.24, "volume": 102842.0}, {"date": "2020-09-16", "close": 1.21, "volume": 52439.0}, {"date": "2020-09-17", "close": 1.23, "volume": 79198.0}, {"date": "2020-09-18", "close": 1.14, "volume": 143368.0}, {"date": "2020-09-21", "close": 1.15, "volume": 64302.0}, {"date": "2020-09-22", "close": 1.13, "volume": 75303.0}, {"date": "2020-09-23", "close": 1.13, "volume": 55304.0}, {"date": "2020-09-24", "close": 1.14, "volume": 55049.0}, {"date": "2020-09-25", "close": 1.14, "volume": 19585.0}, {"date": "2020-09-28", "close": 1.16, "volume": 85935.0}, {"date": "2020-09-29", "close": 1.14, "volume": 29715.0}, {"date": "2020-09-30", "close": 1.15, "volume": 29936.0}, {"date": "2020-10-01", "close": 1.13, "volume": 39445.0}, {"date": "2020-10-02", "close": 1.12, "volume": 108839.0}, {"date": "2020-10-05", "close": 1.11, "volume": 41766.0}, {"date": "2020-10-06", "close": 1.13, "volume": 89361.0}, {"date": "2020-10-07", "close": 1.17, "volume": 157415.0}, {"date": "2020-10-08", "close": 1.2, "volume": 17724.0}, {"date": "2020-10-09", "close": 1.18, "volume": 56124.0}, {"date": "2020-10-12", "close": 1.19, "volume": 74683.0}, {"date": "2020-10-13", "close": 1.19, "volume": 56095.0}, {"date": "2020-10-14", "close": 1.2, "volume": 56714.0}, {"date": "2020-10-15", "close": 1.15, "volume": 41445.0}, {"date": "2020-10-16", "close": 1.15, "volume": 77634.0}, {"date": "2020-10-19", "close": 1.17, "volume": 108951.0}, {"date": "2020-10-20", "close": 1.14, "volume": 273329.0}, {"date": "2020-10-21", "close": 1.1, "volume": 269940.0}, {"date": "2020-10-22", "close": 1.09, "volume": 75573.0}, {"date": "2020-10-23", "close": 1.12, "volume": 69678.0}, {"date": "2020-10-26", "close": 1.09, "volume": 129591.0}, {"date": "2020-10-27", "close": 1.08, "volume": 124688.0}, {"date": "2020-10-28", "close": 1.04, "volume": 118263.0}, {"date": "2020-10-29", "close": 1.03, "volume": 87679.0}, {"date": "2020-10-30", "close": 1.04, "volume": 57942.0}, {"date": "2020-11-02", "close": 1.04, "volume": 84757.0}, {"date": "2020-11-03", "close": 1.03, "volume": 170287.0}, {"date": "2020-11-04", "close": 1.05, "volume": 30684.0}, {"date": "2020-11-05", "close": 1.08, "volume": 118461.0}, {"date": "2020-11-06", "close": 1.07, "volume": 243152.0}, {"date": "2020-11-09", "close": 1.22, "volume": 764838.0}, {"date": "2020-11-10", "close": 1.2, "volume": 673492.0}, {"date": "2020-11-11", "close": 1.22, "volume": 280477.0}, {"date": "2020-11-12", "close": 1.21, "volume": 149066.0}, {"date": "2020-11-13", "close": 1.21, "volume": 257808.0}, {"date": "2020-11-16", "close": 1.18, "volume": 341135.0}, {"date": "2020-11-17", "close": 1.17, "volume": 109300.0}, {"date": "2020-11-18", "close": 1.17, "volume": 160879.0}, {"date": "2020-11-19", "close": 1.16, "volume": 67672.0}, {"date": "2020-11-20", "close": 1.16, "volume": 136234.0}, {"date": "2020-11-23", "close": 1.1, "volume": 502370.0}, {"date": "2020-11-24", "close": 1.1, "volume": 147006.0}, {"date": "2020-11-25", "close": 1.12, "volume": 101947.0}, {"date": "2020-11-27", "close": 1.14, "volume": 80961.0}, {"date": "2020-11-30", "close": 1.34, "volume": 1583295.0}, {"date": "2020-12-01", "close": 1.62, "volume": 3095339.0}, {"date": "2020-12-02", "close": 1.63, "volume": 3353112.0}, {"date": "2020-12-03", "close": 1.66, "volume": 3865792.0}, {"date": "2020-12-04", "close": 1.58, "volume": 1984971.0}, {"date": "2020-12-07", "close": 1.54, "volume": 1536760.0}, {"date": "2020-12-08", "close": 1.62, "volume": 3326029.0}, {"date": "2020-12-09", "close": 1.52, "volume": 1636824.0}, {"date": "2020-12-10", "close": 1.42, "volume": 1608008.0}, {"date": "2020-12-11", "close": 1.47, "volume": 1429834.0}, {"date": "2020-12-14", "close": 1.43, "volume": 997332.0}, {"date": "2020-12-15", "close": 1.23, "volume": 2065681.0}, {"date": "2020-12-16", "close": 1.2, "volume": 619726.0}, {"date": "2020-12-17", "close": 1.08, "volume": 1417634.0}, {"date": "2020-12-18", "close": 1.13, "volume": 776235.0}, {"date": "2020-12-21", "close": 1.02, "volume": 1122608.0}, {"date": "2020-12-22", "close": 1.1, "volume": 2373680.0}, {"date": "2020-12-23", "close": 1.09, "volume": 998027.0}, {"date": "2020-12-24", "close": 1.07, "volume": 626898.0}, {"date": "2020-12-28", "close": 1.04, "volume": 769224.0}, {"date": "2020-12-29", "close": 1.1, "volume": 1257671.0}, {"date": "2020-12-30", "close": 1.11, "volume": 938037.0}, {"date": "2020-12-31", "close": 1.09, "volume": 863407.0}, {"date": "2021-01-04", "close": 1.05, "volume": 493412.0}, {"date": "2021-01-05", "close": 1.09, "volume": 452058.0}, {"date": "2021-01-06", "close": 1.13, "volume": 1688006.0}, {"date": "2021-01-07", "close": 1.17, "volume": 317814.0}, {"date": "2021-01-08", "close": 1.14, "volume": 394655.0}, {"date": "2021-01-11", "close": 1.14, "volume": 288087.0}, {"date": "2021-01-12", "close": 1.13, "volume": 387822.0}, {"date": "2021-01-13", "close": 1.16, "volume": 366033.0}, {"date": "2021-01-14", "close": 1.18, "volume": 301744.0}, {"date": "2021-01-15", "close": 1.15, "volume": 329622.0}, {"date": "2021-01-19", "close": 1.13, "volume": 275777.0}, {"date": "2021-01-20", "close": 1.09, "volume": 538652.0}, {"date": "2021-01-21", "close": 1.2, "volume": 1361084.0}, {"date": "2021-01-22", "close": 1.2, "volume": 243833.0}, {"date": "2021-01-25", "close": 1.18, "volume": 248776.0}, {"date": "2021-01-26", "close": 1.36, "volume": 8099809.0}, {"date": "2021-01-27", "close": 1.66, "volume": 6868105.0}, {"date": "2021-01-28", "close": 1.39, "volume": 1810185.0}, {"date": "2021-01-29", "close": 1.37, "volume": 367684.0}, {"date": "2021-02-01", "close": 1.44, "volume": 566452.0}, {"date": "2021-02-02", "close": 1.61, "volume": 8431489.0}, {"date": "2021-02-03", "close": 1.54, "volume": 1184190.0}, {"date": "2021-02-04", "close": 1.58, "volume": 709347.0}, {"date": "2021-02-05", "close": 1.59, "volume": 614185.0}, {"date": "2021-02-08", "close": 1.64, "volume": 810969.0}, {"date": "2021-02-09", "close": 1.77, "volume": 1150357.0}, {"date": "2021-02-10", "close": 1.71, "volume": 851889.0}, {"date": "2021-02-11", "close": 1.78, "volume": 1159224.0}, {"date": "2021-02-12", "close": 1.77, "volume": 1673478.0}, {"date": "2021-02-16", "close": 1.76, "volume": 649635.0}, {"date": "2021-02-17", "close": 1.76, "volume": 756749.0}, {"date": "2021-02-18", "close": 1.67, "volume": 871519.0}, {"date": "2021-02-19", "close": 1.67, "volume": 549045.0}, {"date": "2021-02-22", "close": 1.65, "volume": 504494.0}, {"date": "2021-02-23", "close": 1.49, "volume": 1093371.0}, {"date": "2021-02-24", "close": 1.54, "volume": 799695.0}, {"date": "2021-02-25", "close": 1.46, "volume": 2534486.0}, {"date": "2021-02-26", "close": 1.45, "volume": 3790049.0}, {"date": "2021-03-01", "close": 1.54, "volume": 1465802.0}, {"date": "2021-03-02", "close": 1.44, "volume": 649878.0}, {"date": "2021-03-03", "close": 1.53, "volume": 832495.0}, {"date": "2021-03-04", "close": 1.35, "volume": 993478.0}, {"date": "2021-03-05", "close": 1.31, "volume": 604068.0}, {"date": "2021-03-08", "close": 1.35, "volume": 175476.0}, {"date": "2021-03-09", "close": 1.36, "volume": 286880.0}, {"date": "2021-03-10", "close": 1.43, "volume": 161310.0}, {"date": "2021-03-11", "close": 1.54, "volume": 396438.0}, {"date": "2021-03-12", "close": 1.6, "volume": 595126.0}, {"date": "2021-03-15", "close": 1.64, "volume": 585221.0}, {"date": "2021-03-16", "close": 1.6, "volume": 872618.0}, {"date": "2021-03-17", "close": 1.58, "volume": 852009.0}, {"date": "2021-03-18", "close": 1.59, "volume": 1668706.0}, {"date": "2021-03-19", "close": 1.62, "volume": 491263.0}, {"date": "2021-03-22", "close": 1.67, "volume": 743163.0}, {"date": "2021-03-23", "close": 1.57, "volume": 397132.0}, {"date": "2021-03-24", "close": 1.45, "volume": 527276.0}, {"date": "2021-03-25", "close": 1.47, "volume": 370182.0}, {"date": "2021-03-26", "close": 1.45, "volume": 448311.0}, {"date": "2021-03-29", "close": 1.51, "volume": 615225.0}, {"date": "2021-03-30", "close": 1.55, "volume": 359033.0}, {"date": "2021-03-31", "close": 1.61, "volume": 467367.0}, {"date": "2021-04-01", "close": 1.66, "volume": 1125740.0}, {"date": "2021-04-05", "close": 1.74, "volume": 363701.0}, {"date": "2021-04-06", "close": 1.72, "volume": 480612.0}, {"date": "2021-04-07", "close": 1.97, "volume": 3647416.0}, {"date": "2021-04-08", "close": 1.99, "volume": 4247817.0}, {"date": "2021-04-09", "close": 2.05, "volume": 963459.0}, {"date": "2021-04-12", "close": 2.03, "volume": 1026121.0}, {"date": "2021-04-13", "close": 1.9, "volume": 1578089.0}, {"date": "2021-04-14", "close": 2.02, "volume": 530989.0}, {"date": "2021-04-15", "close": 1.95, "volume": 394010.0}, {"date": "2021-04-16", "close": 1.95, "volume": 519086.0}, {"date": "2021-04-19", "close": 1.97, "volume": 355847.0}, {"date": "2021-04-20", "close": 1.87, "volume": 341324.0}, {"date": "2021-04-21", "close": 1.84, "volume": 229645.0}, {"date": "2021-04-22", "close": 1.89, "volume": 191364.0}, {"date": "2021-04-23", "close": 1.98, "volume": 236199.0}, {"date": "2021-04-26", "close": 2.14, "volume": 412481.0}, {"date": "2021-04-27", "close": 2.08, "volume": 676269.0}, {"date": "2021-04-28", "close": 2.05, "volume": 540421.0}, {"date": "2021-04-29", "close": 2.07, "volume": 720465.0}, {"date": "2021-04-30", "close": 2.06, "volume": 1008739.0}, {"date": "2021-05-03", "close": 2.14, "volume": 681268.0}, {"date": "2021-05-04", "close": 2.03, "volume": 525768.0}, {"date": "2021-05-05", "close": 1.92, "volume": 509512.0}, {"date": "2021-05-06", "close": 2.23, "volume": 2653178.0}, {"date": "2021-05-07", "close": 2.16, "volume": 1276865.0}, {"date": "2021-05-10", "close": 2.03, "volume": 936534.0}, {"date": "2021-05-11", "close": 1.98, "volume": 518620.0}, {"date": "2021-05-12", "close": 1.99, "volume": 417342.0}, {"date": "2021-05-13", "close": 2.0, "volume": 167929.0}, {"date": "2021-05-14", "close": 2.08, "volume": 125089.0}, {"date": "2021-05-17", "close": 2.09, "volume": 219750.0}, {"date": "2021-05-18", "close": 2.07, "volume": 236155.0}, {"date": "2021-05-19", "close": 2.05, "volume": 205392.0}, {"date": "2021-05-20", "close": 2.05, "volume": 247459.0}, {"date": "2021-05-21", "close": 2.17, "volume": 1013568.0}, {"date": "2021-05-24", "close": 2.15, "volume": 570938.0}, {"date": "2021-05-25", "close": 2.37, "volume": 2170306.0}, {"date": "2021-05-26", "close": 2.7, "volume": 2098894.0}, {"date": "2021-05-27", "close": 2.79, "volume": 1265681.0}, {"date": "2021-05-28", "close": 2.82, "volume": 608740.0}, {"date": "2021-06-01", "close": 3.0, "volume": 999967.0}, {"date": "2021-06-02", "close": 3.0, "volume": 373479.0}, {"date": "2021-06-03", "close": 3.09, "volume": 718167.0}, {"date": "2021-06-04", "close": 3.17, "volume": 905612.0}, {"date": "2021-06-07", "close": 2.99, "volume": 493221.0}, {"date": "2021-06-08", "close": 2.96, "volume": 460893.0}, {"date": "2021-06-09", "close": 2.84, "volume": 294761.0}, {"date": "2021-06-10", "close": 2.79, "volume": 249313.0}, {"date": "2021-06-11", "close": 2.8, "volume": 173885.0}, {"date": "2021-06-14", "close": 2.73, "volume": 246399.0}, {"date": "2021-06-15", "close": 2.68, "volume": 199427.0}, {"date": "2021-06-16", "close": 2.9, "volume": 784746.0}, {"date": "2021-06-17", "close": 3.01, "volume": 882832.0}, {"date": "2021-06-18", "close": 2.93, "volume": 421652.0}, {"date": "2021-06-21", "close": 3.05, "volume": 339359.0}, {"date": "2021-06-22", "close": 3.11, "volume": 242680.0}, {"date": "2021-06-23", "close": 3.2, "volume": 497119.0}, {"date": "2021-06-24", "close": 3.19, "volume": 552609.0}, {"date": "2021-06-25", "close": 3.4, "volume": 844866.0}, {"date": "2021-06-28", "close": 3.41, "volume": 354955.0}, {"date": "2021-06-29", "close": 3.41, "volume": 613498.0}, {"date": "2021-06-30", "close": 3.4, "volume": 353511.0}, {"date": "2021-07-01", "close": 3.6, "volume": 629543.0}, {"date": "2021-07-02", "close": 3.49, "volume": 477086.0}, {"date": "2021-07-06", "close": 3.16, "volume": 421020.0}, {"date": "2021-07-07", "close": 3.1, "volume": 235462.0}, {"date": "2021-07-08", "close": 3.1, "volume": 313884.0}, {"date": "2021-07-09", "close": 3.27, "volume": 197535.0}, {"date": "2021-07-12", "close": 3.3, "volume": 96170.0}, {"date": "2021-07-13", "close": 3.38, "volume": 269871.0}, {"date": "2021-07-14", "close": 3.4, "volume": 268045.0}, {"date": "2021-07-15", "close": 3.52, "volume": 554953.0}, {"date": "2021-07-16", "close": 3.38, "volume": 496897.0}, {"date": "2021-07-19", "close": 3.15, "volume": 251447.0}, {"date": "2021-07-20", "close": 3.29, "volume": 226776.0}, {"date": "2021-07-21", "close": 3.43, "volume": 188902.0}, {"date": "2021-07-22", "close": 3.44, "volume": 94892.0}, {"date": "2021-07-23", "close": 3.55, "volume": 189286.0}, {"date": "2021-07-26", "close": 3.84, "volume": 1989066.0}, {"date": "2021-07-27", "close": 3.85, "volume": 682969.0}, {"date": "2021-07-28", "close": 3.55, "volume": 476745.0}, {"date": "2021-07-29", "close": 3.49, "volume": 323459.0}, {"date": "2021-07-30", "close": 3.46, "volume": 911803.0}, {"date": "2021-08-02", "close": 3.72, "volume": 470139.0}, {"date": "2021-08-03", "close": 3.59, "volume": 319235.0}, {"date": "2021-08-04", "close": 3.54, "volume": 320348.0}, {"date": "2021-08-05", "close": 3.15, "volume": 1172496.0}, {"date": "2021-08-06", "close": 3.09, "volume": 538937.0}, {"date": "2021-08-09", "close": 3.36, "volume": 659821.0}, {"date": "2021-08-10", "close": 3.29, "volume": 204872.0}, {"date": "2021-08-11", "close": 3.25, "volume": 216206.0}, {"date": "2021-08-12", "close": 2.98, "volume": 492450.0}, {"date": "2021-08-13", "close": 2.83, "volume": 710449.0}, {"date": "2021-08-16", "close": 2.83, "volume": 440091.0}, {"date": "2021-08-17", "close": 2.88, "volume": 325689.0}, {"date": "2021-08-18", "close": 2.89, "volume": 293052.0}, {"date": "2021-08-19", "close": 3.11, "volume": 544197.0}, {"date": "2021-08-20", "close": 3.18, "volume": 193637.0}, {"date": "2021-08-23", "close": 3.28, "volume": 322894.0}, {"date": "2021-08-24", "close": 3.26, "volume": 155842.0}, {"date": "2021-08-25", "close": 3.28, "volume": 208802.0}, {"date": "2021-08-26", "close": 3.48, "volume": 643952.0}, {"date": "2021-08-27", "close": 3.28, "volume": 876898.0}, {"date": "2021-08-30", "close": 3.25, "volume": 416372.0}, {"date": "2021-08-31", "close": 3.26, "volume": 339638.0}, {"date": "2021-09-01", "close": 3.23, "volume": 356559.0}, {"date": "2021-09-02", "close": 3.32, "volume": 175432.0}, {"date": "2021-09-03", "close": 3.29, "volume": 152279.0}, {"date": "2021-09-07", "close": 3.38, "volume": 229923.0}, {"date": "2021-09-08", "close": 3.31, "volume": 237657.0}, {"date": "2021-09-09", "close": 3.3, "volume": 218203.0}, {"date": "2021-09-10", "close": 3.23, "volume": 309448.0}, {"date": "2021-09-13", "close": 3.24, "volume": 261215.0}, {"date": "2021-09-14", "close": 3.27, "volume": 198404.0}, {"date": "2021-09-15", "close": 3.42, "volume": 338654.0}, {"date": "2021-09-16", "close": 3.58, "volume": 321455.0}, {"date": "2021-09-17", "close": 3.49, "volume": 398881.0}, {"date": "2021-09-20", "close": 3.225, "volume": 165522.0}, {"date": "2021-09-21", "close": 3.18, "volume": 134987.0}, {"date": "2021-09-22", "close": 3.32, "volume": 82851.0}, {"date": "2021-09-23", "close": 3.37, "volume": 89651.0}, {"date": "2021-09-24", "close": 3.58, "volume": 168411.0}, {"date": "2021-09-27", "close": 3.74, "volume": 179146.0}, {"date": "2021-09-28", "close": 3.65, "volume": 140104.0}, {"date": "2021-09-29", "close": 3.66, "volume": 205797.0}, {"date": "2021-09-30", "close": 3.53, "volume": 299250.0}, {"date": "2021-10-01", "close": 3.55, "volume": 182335.0}, {"date": "2021-10-04", "close": 3.36, "volume": 395326.0}, {"date": "2021-10-05", "close": 3.34, "volume": 133826.0}, {"date": "2021-10-06", "close": 3.35, "volume": 197153.0}, {"date": "2021-10-07", "close": 3.38, "volume": 102744.0}, {"date": "2021-10-08", "close": 3.36, "volume": 69594.0}, {"date": "2021-10-11", "close": 3.28, "volume": 166538.0}, {"date": "2021-10-12", "close": 3.37, "volume": 89319.0}, {"date": "2021-10-13", "close": 3.35, "volume": 57304.0}, {"date": "2021-10-14", "close": 3.41, "volume": 73563.0}, {"date": "2021-10-15", "close": 3.38, "volume": 82518.0}, {"date": "2021-10-18", "close": 3.43, "volume": 94223.0}, {"date": "2021-10-19", "close": 3.55, "volume": 153594.0}, {"date": "2021-10-20", "close": 3.58, "volume": 87121.0}, {"date": "2021-10-21", "close": 3.54, "volume": 161979.0}, {"date": "2021-10-22", "close": 3.53, "volume": 84191.0}, {"date": "2021-10-25", "close": 3.52, "volume": 95098.0}, {"date": "2021-10-26", "close": 3.54, "volume": 77743.0}, {"date": "2021-10-27", "close": 3.345, "volume": 230122.0}, {"date": "2021-10-28", "close": 3.37, "volume": 110807.0}, {"date": "2021-10-29", "close": 3.54, "volume": 381695.0}, {"date": "2021-11-01", "close": 3.71, "volume": 273154.0}, {"date": "2021-11-02", "close": 3.64, "volume": 120458.0}, {"date": "2021-11-03", "close": 3.66, "volume": 168857.0}, {"date": "2021-11-04", "close": 3.61, "volume": 760744.0}, {"date": "2021-11-05", "close": 3.79, "volume": 382686.0}, {"date": "2021-11-08", "close": 3.9, "volume": 365789.0}, {"date": "2021-11-09", "close": 4.22, "volume": 709202.0}, {"date": "2021-11-10", "close": 4.32, "volume": 644721.0}, {"date": "2021-11-11", "close": 4.45, "volume": 636622.0}, {"date": "2021-11-12", "close": 4.7, "volume": 570928.0}, {"date": "2021-11-15", "close": 3.95, "volume": 748634.0}, {"date": "2021-11-16", "close": 4.42, "volume": 774253.0}, {"date": "2021-11-17", "close": 4.73, "volume": 846603.0}, {"date": "2021-11-18", "close": 4.69, "volume": 533287.0}, {"date": "2021-11-19", "close": 4.76, "volume": 275532.0}, {"date": "2021-11-22", "close": 4.46, "volume": 463618.0}, {"date": "2021-11-23", "close": 4.08, "volume": 464676.0}, {"date": "2021-11-24", "close": 4.15, "volume": 151517.0}, {"date": "2021-11-26", "close": 3.94, "volume": 229061.0}, {"date": "2021-11-29", "close": 3.86, "volume": 380312.0}, {"date": "2021-11-30", "close": 3.77, "volume": 221630.0}, {"date": "2021-12-01", "close": 3.83, "volume": 554520.0}, {"date": "2021-12-02", "close": 3.96, "volume": 817486.0}, {"date": "2021-12-03", "close": 3.8, "volume": 320875.0}, {"date": "2021-12-06", "close": 3.88, "volume": 147869.0}, {"date": "2021-12-07", "close": 4.06, "volume": 129378.0}, {"date": "2021-12-08", "close": 4.09, "volume": 171394.0}, {"date": "2021-12-09", "close": 4.21, "volume": 166994.0}, {"date": "2021-12-10", "close": 4.02, "volume": 293942.0}, {"date": "2021-12-13", "close": 3.92, "volume": 373679.0}, {"date": "2021-12-14", "close": 3.92, "volume": 147970.0}, {"date": "2021-12-15", "close": 3.9, "volume": 202458.0}, {"date": "2021-12-16", "close": 3.8, "volume": 213603.0}, {"date": "2021-12-17", "close": 3.87, "volume": 197372.0}, {"date": "2021-12-20", "close": 3.8, "volume": 216051.0}, {"date": "2021-12-21", "close": 3.97, "volume": 122019.0}, {"date": "2021-12-22", "close": 4.09, "volume": 65375.0}, {"date": "2021-12-23", "close": 4.2, "volume": 111236.0}, {"date": "2021-12-27", "close": 4.47, "volume": 221867.0}, {"date": "2021-12-28", "close": 4.38, "volume": 105020.0}, {"date": "2021-12-29", "close": 4.37, "volume": 55465.0}, {"date": "2021-12-30", "close": 4.33, "volume": 57808.0}, {"date": "2021-12-31", "close": 4.44, "volume": 98059.0}, {"date": "2022-01-03", "close": 4.44, "volume": 356739.0}, {"date": "2022-01-04", "close": 4.31, "volume": 160950.0}, {"date": "2022-01-05", "close": 3.93, "volume": 214931.0}, {"date": "2022-01-06", "close": 4.23, "volume": 115161.0}, {"date": "2022-01-07", "close": 4.09, "volume": 98214.0}, {"date": "2022-01-10", "close": 4.06, "volume": 93947.0}, {"date": "2022-01-11", "close": 4.01, "volume": 48395.0}, {"date": "2022-01-12", "close": 3.87, "volume": 160517.0}, {"date": "2022-01-13", "close": 3.82, "volume": 84495.0}, {"date": "2022-01-14", "close": 3.85, "volume": 50632.0}, {"date": "2022-01-18", "close": 3.77, "volume": 496030.0}, {"date": "2022-01-19", "close": 3.76, "volume": 168674.0}, {"date": "2022-01-20", "close": 3.68, "volume": 177328.0}, {"date": "2022-01-21", "close": 3.55, "volume": 366695.0}, {"date": "2022-01-24", "close": 3.49, "volume": 272612.0}, {"date": "2022-01-25", "close": 3.4, "volume": 105901.0}, {"date": "2022-01-26", "close": 3.48, "volume": 137100.0}, {"date": "2022-01-27", "close": 3.37, "volume": 79000.0}, {"date": "2022-01-28", "close": 3.42, "volume": 138878.0}, {"date": "2022-01-31", "close": 3.73, "volume": 159816.0}, {"date": "2022-02-01", "close": 3.81, "volume": 146287.0}, {"date": "2022-02-02", "close": 3.85, "volume": 233045.0}, {"date": "2022-02-03", "close": 3.73, "volume": 309369.0}, {"date": "2022-02-04", "close": 3.76, "volume": 241876.0}, {"date": "2022-02-07", "close": 3.63, "volume": 564500.0}, {"date": "2022-02-08", "close": 3.85, "volume": 488288.0}, {"date": "2022-02-09", "close": 3.9, "volume": 106507.0}, {"date": "2022-02-10", "close": 3.86, "volume": 156723.0}, {"date": "2022-02-11", "close": 3.71, "volume": 307441.0}, {"date": "2022-02-14", "close": 3.56, "volume": 252594.0}, {"date": "2022-02-15", "close": 3.67, "volume": 190435.0}, {"date": "2022-02-16", "close": 3.84, "volume": 313148.0}, {"date": "2022-02-17", "close": 3.77, "volume": 369674.0}, {"date": "2022-02-18", "close": 3.9, "volume": 183615.0}, {"date": "2022-02-22", "close": 4.18, "volume": 536686.0}, {"date": "2022-02-23", "close": 3.69, "volume": 709715.0}, {"date": "2022-02-24", "close": 3.81, "volume": 233808.0}, {"date": "2022-02-25", "close": 3.81, "volume": 312827.0}, {"date": "2022-02-28", "close": 3.82, "volume": 351939.0}, {"date": "2022-03-01", "close": 4.03, "volume": 340567.0}, {"date": "2022-03-02", "close": 4.16, "volume": 199977.0}, {"date": "2022-03-03", "close": 4.42, "volume": 266373.0}, {"date": "2022-03-04", "close": 4.3, "volume": 428322.0}, {"date": "2022-03-07", "close": 4.04, "volume": 248979.0}, {"date": "2022-03-08", "close": 3.98, "volume": 643894.0}, {"date": "2022-03-09", "close": 5.37, "volume": 4931703.0}, {"date": "2022-03-10", "close": 5.78, "volume": 2548222.0}, {"date": "2022-03-11", "close": 5.85, "volume": 1564868.0}, {"date": "2022-03-14", "close": 5.64, "volume": 1438849.0}, {"date": "2022-03-15", "close": 5.88, "volume": 1280643.0}, {"date": "2022-03-16", "close": 5.99, "volume": 581487.0}, {"date": "2022-03-17", "close": 6.02, "volume": 552960.0}, {"date": "2022-03-18", "close": 6.0, "volume": 625553.0}, {"date": "2022-03-21", "close": 6.16, "volume": 604958.0}, {"date": "2022-03-22", "close": 6.28, "volume": 1046176.0}, {"date": "2022-03-23", "close": 5.69, "volume": 1280241.0}, {"date": "2022-03-24", "close": 6.3, "volume": 595857.0}, {"date": "2022-03-25", "close": 6.21, "volume": 609687.0}, {"date": "2022-03-28", "close": 5.95, "volume": 687466.0}, {"date": "2022-03-29", "close": 6.14, "volume": 533984.0}, {"date": "2022-03-30", "close": 6.17, "volume": 443661.0}, {"date": "2022-03-31", "close": 6.21, "volume": 1047798.0}, {"date": "2022-04-01", "close": 5.95, "volume": 734311.0}, {"date": "2022-04-04", "close": 6.02, "volume": 714786.0}, {"date": "2022-04-05", "close": 6.37, "volume": 1180648.0}, {"date": "2022-04-06", "close": 6.28, "volume": 965050.0}, {"date": "2022-04-07", "close": 6.48, "volume": 841129.0}, {"date": "2022-04-08", "close": 6.33, "volume": 660292.0}, {"date": "2022-04-11", "close": 6.25, "volume": 1073268.0}, {"date": "2022-04-12", "close": 6.45, "volume": 887580.0}, {"date": "2022-04-13", "close": 6.6, "volume": 857371.0}, {"date": "2022-04-14", "close": 6.82, "volume": 649608.0}, {"date": "2022-04-18", "close": 6.81, "volume": 953515.0}, {"date": "2022-04-19", "close": 7.06, "volume": 1759038.0}, {"date": "2022-04-20", "close": 7.07, "volume": 642636.0}, {"date": "2022-04-21", "close": 6.86, "volume": 1050329.0}, {"date": "2022-04-22", "close": 6.27, "volume": 531649.0}, {"date": "2022-04-25", "close": 6.33, "volume": 554891.0}, {"date": "2022-04-26", "close": 6.44, "volume": 1443755.0}, {"date": "2022-04-27", "close": 6.4, "volume": 455897.0}, {"date": "2022-04-28", "close": 6.74, "volume": 580618.0}, {"date": "2022-04-29", "close": 6.71, "volume": 581142.0}, {"date": "2022-05-02", "close": 6.71, "volume": 614741.0}, {"date": "2022-05-03", "close": 6.97, "volume": 882741.0}, {"date": "2022-05-04", "close": 7.14, "volume": 1402203.0}, {"date": "2022-05-05", "close": 9.06, "volume": 9338312.0}, {"date": "2022-05-06", "close": 9.29, "volume": 3072810.0}, {"date": "2022-05-09", "close": 8.72, "volume": 1547080.0}, {"date": "2022-05-10", "close": 7.94, "volume": 1413248.0}, {"date": "2022-05-11", "close": 8.85, "volume": 1379153.0}, {"date": "2022-05-12", "close": 8.9, "volume": 999450.0}, {"date": "2022-05-13", "close": 9.28, "volume": 1320516.0}, {"date": "2022-05-16", "close": 9.03, "volume": 1838241.0}, {"date": "2022-05-17", "close": 9.61, "volume": 1241359.0}, {"date": "2022-05-18", "close": 9.55, "volume": 775920.0}, {"date": "2022-05-19", "close": 9.6, "volume": 691633.0}, {"date": "2022-05-20", "close": 9.1, "volume": 691303.0}, {"date": "2022-05-23", "close": 9.77, "volume": 945630.0}, {"date": "2022-05-24", "close": 9.09, "volume": 963387.0}, {"date": "2022-05-25", "close": 9.52, "volume": 618702.0}, {"date": "2022-05-26", "close": 9.7, "volume": 1192301.0}, {"date": "2022-05-27", "close": 9.65, "volume": 673665.0}, {"date": "2022-05-31", "close": 10.0, "volume": 2484198.0}, {"date": "2022-06-01", "close": 9.36, "volume": 2014570.0}, {"date": "2022-06-02", "close": 10.05, "volume": 1160345.0}, {"date": "2022-06-03", "close": 9.93, "volume": 1002000.0}, {"date": "2022-06-06", "close": 9.7, "volume": 1137731.0}, {"date": "2022-06-07", "close": 9.71, "volume": 1885038.0}, {"date": "2022-06-08", "close": 10.66, "volume": 2275988.0}, {"date": "2022-06-09", "close": 9.82, "volume": 1478336.0}, {"date": "2022-06-10", "close": 9.72, "volume": 1030321.0}, {"date": "2022-06-13", "close": 9.35, "volume": 1060543.0}, {"date": "2022-06-14", "close": 9.72, "volume": 673543.0}, {"date": "2022-06-15", "close": 10.16, "volume": 1454140.0}, {"date": "2022-06-16", "close": 9.14, "volume": 1222067.0}, {"date": "2022-06-17", "close": 9.43, "volume": 1117049.0}, {"date": "2022-06-21", "close": 9.3, "volume": 957513.0}, {"date": "2022-06-22", "close": 9.03, "volume": 1150748.0}, {"date": "2022-06-23", "close": 8.22, "volume": 1643774.0}, {"date": "2022-06-24", "close": 8.46, "volume": 5790810.0}, {"date": "2022-06-27", "close": 8.79, "volume": 1056446.0}, {"date": "2022-06-28", "close": 8.14, "volume": 1024690.0}, {"date": "2022-06-29", "close": 7.63, "volume": 1565248.0}, {"date": "2022-06-30", "close": 7.51, "volume": 916317.0}, {"date": "2022-07-01", "close": 7.41, "volume": 637663.0}, {"date": "2022-07-05", "close": 7.39, "volume": 657467.0}, {"date": "2022-07-06", "close": 7.19, "volume": 766443.0}, {"date": "2022-07-07", "close": 7.63, "volume": 577999.0}, {"date": "2022-07-08", "close": 7.57, "volume": 336357.0}, {"date": "2022-07-11", "close": 7.83, "volume": 714376.0}, {"date": "2022-07-12", "close": 7.25, "volume": 988207.0}, {"date": "2022-07-13", "close": 7.58, "volume": 481864.0}, {"date": "2022-07-14", "close": 7.56, "volume": 450344.0}, {"date": "2022-07-15", "close": 7.71, "volume": 513182.0}, {"date": "2022-07-18", "close": 7.79, "volume": 378815.0}, {"date": "2022-07-19", "close": 7.9, "volume": 469406.0}, {"date": "2022-07-20", "close": 8.38, "volume": 518563.0}, {"date": "2022-07-21", "close": 8.37, "volume": 341995.0}, {"date": "2022-07-22", "close": 7.91, "volume": 426980.0}, {"date": "2022-07-25", "close": 8.14, "volume": 308333.0}, {"date": "2022-07-26", "close": 7.98, "volume": 272777.0}, {"date": "2022-07-27", "close": 8.42, "volume": 581946.0}, {"date": "2022-07-28", "close": 8.56, "volume": 358027.0}, {"date": "2022-07-29", "close": 8.91, "volume": 550309.0}, {"date": "2022-08-01", "close": 9.35, "volume": 792413.0}, {"date": "2022-08-02", "close": 9.27, "volume": 505672.0}, {"date": "2022-08-03", "close": 9.3, "volume": 1104987.0}, {"date": "2022-08-04", "close": 8.78, "volume": 2163202.0}, {"date": "2022-08-05", "close": 9.4, "volume": 1043570.0}, {"date": "2022-08-08", "close": 9.15, "volume": 798093.0}, {"date": "2022-08-09", "close": 9.4, "volume": 781907.0}, {"date": "2022-08-10", "close": 9.85, "volume": 929379.0}, {"date": "2022-08-11", "close": 9.75, "volume": 620443.0}, {"date": "2022-08-12", "close": 10.31, "volume": 614352.0}, {"date": "2022-08-15", "close": 10.26, "volume": 585987.0}, {"date": "2022-08-16", "close": 10.29, "volume": 492945.0}, {"date": "2022-08-17", "close": 9.8, "volume": 723427.0}, {"date": "2022-08-18", "close": 10.07, "volume": 693520.0}, {"date": "2022-08-19", "close": 9.89, "volume": 544129.0}, {"date": "2022-08-22", "close": 9.75, "volume": 790620.0}, {"date": "2022-08-23", "close": 9.99, "volume": 520285.0}, {"date": "2022-08-24", "close": 10.02, "volume": 424677.0}, {"date": "2022-08-25", "close": 10.75, "volume": 1818467.0}, {"date": "2022-08-26", "close": 10.48, "volume": 815129.0}, {"date": "2022-08-29", "close": 8.93, "volume": 1803520.0}, {"date": "2022-08-30", "close": 8.75, "volume": 1217562.0}, {"date": "2022-08-31", "close": 8.3, "volume": 894101.0}, {"date": "2022-09-01", "close": 8.14, "volume": 610917.0}, {"date": "2022-09-02", "close": 8.07, "volume": 621354.0}, {"date": "2022-09-06", "close": 8.01, "volume": 505516.0}, {"date": "2022-09-07", "close": 7.98, "volume": 402778.0}, {"date": "2022-09-08", "close": 7.87, "volume": 486550.0}, {"date": "2022-09-09", "close": 8.02, "volume": 658808.0}, {"date": "2022-09-12", "close": 7.87, "volume": 678534.0}, {"date": "2022-09-13", "close": 7.64, "volume": 458875.0}, {"date": "2022-09-14", "close": 7.64, "volume": 512880.0}, {"date": "2022-09-15", "close": 7.56, "volume": 693496.0}, {"date": "2022-09-16", "close": 7.94, "volume": 2912314.0}, {"date": "2022-09-19", "close": 7.91, "volume": 1073226.0}, {"date": "2022-09-20", "close": 7.63, "volume": 513516.0}, {"date": "2022-09-21", "close": 7.36, "volume": 650133.0}, {"date": "2022-09-22", "close": 7.11, "volume": 563201.0}, {"date": "2022-09-23", "close": 6.9, "volume": 644525.0}, {"date": "2022-09-26", "close": 6.62, "volume": 692057.0}, {"date": "2022-09-27", "close": 6.89, "volume": 579890.0}, {"date": "2022-09-28", "close": 7.36, "volume": 932523.0}, {"date": "2022-09-29", "close": 7.03, "volume": 542716.0}, {"date": "2022-09-30", "close": 7.35, "volume": 1824546.0}, {"date": "2022-10-03", "close": 7.64, "volume": 684990.0}, {"date": "2022-10-04", "close": 8.22, "volume": 977639.0}, {"date": "2022-10-05", "close": 8.18, "volume": 425979.0}, {"date": "2022-10-06", "close": 7.75, "volume": 470320.0}, {"date": "2022-10-07", "close": 7.52, "volume": 356675.0}, {"date": "2022-10-10", "close": 7.41, "volume": 980692.0}, {"date": "2022-10-11", "close": 7.47, "volume": 606428.0}, {"date": "2022-10-12", "close": 7.73, "volume": 373822.0}, {"date": "2022-10-13", "close": 8.0, "volume": 517107.0}, {"date": "2022-10-14", "close": 7.69, "volume": 324330.0}, {"date": "2022-10-17", "close": 7.97, "volume": 312300.0}, {"date": "2022-10-18", "close": 8.13, "volume": 500878.0}, {"date": "2022-10-19", "close": 7.75, "volume": 400528.0}, {"date": "2022-10-20", "close": 7.7, "volume": 448362.0}, {"date": "2022-10-21", "close": 8.01, "volume": 492339.0}, {"date": "2022-10-24", "close": 8.23, "volume": 324044.0}, {"date": "2022-10-25", "close": 8.5, "volume": 443586.0}, {"date": "2022-10-26", "close": 8.71, "volume": 322970.0}, {"date": "2022-10-27", "close": 8.75, "volume": 281705.0}, {"date": "2022-10-28", "close": 8.95, "volume": 429848.0}, {"date": "2022-10-31", "close": 9.21, "volume": 608324.0}, {"date": "2022-11-01", "close": 9.13, "volume": 400405.0}, {"date": "2022-11-02", "close": 8.85, "volume": 590374.0}, {"date": "2022-11-03", "close": 10.16, "volume": 2096725.0}, {"date": "2022-11-04", "close": 10.54, "volume": 1073485.0}, {"date": "2022-11-07", "close": 10.8, "volume": 1052065.0}, {"date": "2022-11-08", "close": 10.67, "volume": 854502.0}, {"date": "2022-11-09", "close": 10.1, "volume": 805582.0}, {"date": "2022-11-10", "close": 10.95, "volume": 635311.0}, {"date": "2022-11-11", "close": 10.58, "volume": 715752.0}, {"date": "2022-11-14", "close": 10.49, "volume": 491592.0}, {"date": "2022-11-15", "close": 10.69, "volume": 420176.0}, {"date": "2022-11-16", "close": 10.71, "volume": 302412.0}, {"date": "2022-11-17", "close": 10.51, "volume": 267661.0}, {"date": "2022-11-18", "close": 10.49, "volume": 260188.0}, {"date": "2022-11-21", "close": 10.39, "volume": 283536.0}, {"date": "2022-11-22", "close": 10.53, "volume": 283468.0}, {"date": "2022-11-23", "close": 10.58, "volume": 201535.0}, {"date": "2022-11-25", "close": 11.29, "volume": 521038.0}, {"date": "2022-11-28", "close": 10.86, "volume": 989557.0}, {"date": "2022-11-29", "close": 11.19, "volume": 559210.0}, {"date": "2022-11-30", "close": 11.29, "volume": 600679.0}, {"date": "2022-12-01", "close": 11.35, "volume": 435313.0}, {"date": "2022-12-02", "close": 11.42, "volume": 462285.0}, {"date": "2022-12-05", "close": 11.27, "volume": 686890.0}, {"date": "2022-12-06", "close": 11.44, "volume": 811489.0}, {"date": "2022-12-07", "close": 11.61, "volume": 634476.0}, {"date": "2022-12-08", "close": 11.83, "volume": 879777.0}, {"date": "2022-12-09", "close": 11.61, "volume": 680172.0}, {"date": "2022-12-12", "close": 11.9, "volume": 573144.0}, {"date": "2022-12-13", "close": 11.74, "volume": 748241.0}, {"date": "2022-12-14", "close": 11.08, "volume": 868692.0}, {"date": "2022-12-15", "close": 10.51, "volume": 1111887.0}, {"date": "2022-12-16", "close": 10.09, "volume": 1103637.0}, {"date": "2022-12-19", "close": 9.96, "volume": 631781.0}, {"date": "2022-12-20", "close": 9.92, "volume": 518306.0}, {"date": "2022-12-21", "close": 10.01, "volume": 324449.0}, {"date": "2022-12-22", "close": 9.73, "volume": 620790.0}, {"date": "2022-12-23", "close": 10.0, "volume": 312351.0}, {"date": "2022-12-27", "close": 9.93, "volume": 419632.0}, {"date": "2022-12-28", "close": 9.89, "volume": 436833.0}, {"date": "2022-12-29", "close": 9.87, "volume": 430523.0}, {"date": "2022-12-30", "close": 10.12, "volume": 246026.0}, {"date": "2023-01-03", "close": 9.77, "volume": 523503.0}, {"date": "2023-01-04", "close": 9.81, "volume": 482903.0}, {"date": "2023-01-05", "close": 9.93, "volume": 351135.0}, {"date": "2023-01-06", "close": 10.28, "volume": 547017.0}, {"date": "2023-01-09", "close": 10.13, "volume": 554159.0}, {"date": "2023-01-10", "close": 10.4, "volume": 383616.0}, {"date": "2023-01-11", "close": 10.87, "volume": 728912.0}, {"date": "2023-01-12", "close": 10.74, "volume": 636834.0}, {"date": "2023-01-13", "close": 10.98, "volume": 422578.0}, {"date": "2023-01-17", "close": 10.64, "volume": 867492.0}, {"date": "2023-01-18", "close": 10.32, "volume": 597562.0}, {"date": "2023-01-19", "close": 9.68, "volume": 631441.0}, {"date": "2023-01-20", "close": 9.94, "volume": 473188.0}, {"date": "2023-01-23", "close": 10.0, "volume": 628650.0}, {"date": "2023-01-24", "close": 9.89, "volume": 491445.0}, {"date": "2023-01-25", "close": 9.93, "volume": 357122.0}, {"date": "2023-01-26", "close": 9.82, "volume": 335834.0}, {"date": "2023-01-27", "close": 9.78, "volume": 347305.0}, {"date": "2023-01-30", "close": 9.73, "volume": 458860.0}, {"date": "2023-01-31", "close": 10.21, "volume": 643367.0}, {"date": "2023-02-01", "close": 10.41, "volume": 538419.0}, {"date": "2023-02-02", "close": 10.98, "volume": 626319.0}, {"date": "2023-02-03", "close": 11.31, "volume": 821139.0}, {"date": "2023-02-06", "close": 10.84, "volume": 752372.0}, {"date": "2023-02-07", "close": 11.09, "volume": 430522.0}, {"date": "2023-02-08", "close": 11.04, "volume": 411831.0}, {"date": "2023-02-09", "close": 10.96, "volume": 615052.0}, {"date": "2023-02-10", "close": 10.23, "volume": 1127382.0}, {"date": "2023-02-13", "close": 10.47, "volume": 574431.0}, {"date": "2023-02-14", "close": 10.39, "volume": 403990.0}, {"date": "2023-02-15", "close": 10.56, "volume": 248439.0}, {"date": "2023-02-16", "close": 10.725, "volume": 343057.0}, {"date": "2023-02-17", "close": 10.86, "volume": 355611.0}, {"date": "2023-02-21", "close": 10.06, "volume": 413353.0}, {"date": "2023-02-22", "close": 10.21, "volume": 353501.0}, {"date": "2023-02-23", "close": 10.27, "volume": 258449.0}, {"date": "2023-02-24", "close": 10.11, "volume": 602744.0}, {"date": "2023-02-27", "close": 10.12, "volume": 359119.0}, {"date": "2023-02-28", "close": 10.13, "volume": 306432.0}, {"date": "2023-03-01", "close": 10.09, "volume": 370612.0}, {"date": "2023-03-02", "close": 10.0, "volume": 319252.0}, {"date": "2023-03-03", "close": 10.18, "volume": 380242.0}, {"date": "2023-03-06", "close": 9.53, "volume": 1266536.0}, {"date": "2023-03-07", "close": 9.49, "volume": 1057563.0}, {"date": "2023-03-08", "close": 9.44, "volume": 1099898.0}, {"date": "2023-03-09", "close": 8.59, "volume": 2522671.0}, {"date": "2023-03-10", "close": 8.48, "volume": 1151429.0}, {"date": "2023-03-13", "close": 8.02, "volume": 1190355.0}, {"date": "2023-03-14", "close": 7.96, "volume": 751906.0}, {"date": "2023-03-15", "close": 7.85, "volume": 943169.0}, {"date": "2023-03-16", "close": 8.16, "volume": 814371.0}, {"date": "2023-03-17", "close": 7.78, "volume": 702944.0}, {"date": "2023-03-20", "close": 7.77, "volume": 507714.0}, {"date": "2023-03-21", "close": 8.08, "volume": 499978.0}, {"date": "2023-03-22", "close": 7.79, "volume": 382005.0}, {"date": "2023-03-23", "close": 7.79, "volume": 392234.0}, {"date": "2023-03-24", "close": 7.85, "volume": 444458.0}, {"date": "2023-03-27", "close": 7.97, "volume": 481395.0}, {"date": "2023-03-28", "close": 8.26, "volume": 435788.0}, {"date": "2023-03-29", "close": 8.4, "volume": 400153.0}, {"date": "2023-03-30", "close": 8.48, "volume": 412305.0}, {"date": "2023-03-31", "close": 8.73, "volume": 547034.0}, {"date": "2023-04-03", "close": 8.71, "volume": 362220.0}, {"date": "2023-04-04", "close": 8.07, "volume": 526368.0}, {"date": "2023-04-05", "close": 7.94, "volume": 468438.0}, {"date": "2023-04-06", "close": 7.81, "volume": 579473.0}, {"date": "2023-04-10", "close": 8.1, "volume": 589750.0}, {"date": "2023-04-11", "close": 8.3, "volume": 472878.0}, {"date": "2023-04-12", "close": 8.28, "volume": 306712.0}, {"date": "2023-04-13", "close": 8.415, "volume": 402912.0}, {"date": "2023-04-14", "close": 8.35, "volume": 399673.0}, {"date": "2023-04-17", "close": 8.33, "volume": 445942.0}, {"date": "2023-04-18", "close": 8.2, "volume": 231290.0}, {"date": "2023-04-19", "close": 8.17, "volume": 267198.0}, {"date": "2023-04-20", "close": 8.21, "volume": 379080.0}, {"date": "2023-04-21", "close": 8.07, "volume": 433814.0}, {"date": "2023-04-24", "close": 8.25, "volume": 267431.0}, {"date": "2023-04-25", "close": 7.91, "volume": 397264.0}, {"date": "2023-04-26", "close": 7.565, "volume": 645228.0}, {"date": "2023-04-27", "close": 7.55, "volume": 536670.0}, {"date": "2023-04-28", "close": 7.73, "volume": 529821.0}, {"date": "2023-05-01", "close": 7.89, "volume": 656234.0}, {"date": "2023-05-02", "close": 7.7, "volume": 500070.0}, {"date": "2023-05-03", "close": 7.6, "volume": 941697.0}, {"date": "2023-05-04", "close": 7.67, "volume": 1108992.0}, {"date": "2023-05-05", "close": 8.15, "volume": 596653.0}, {"date": "2023-05-08", "close": 7.77, "volume": 642513.0}, {"date": "2023-05-09", "close": 8.08, "volume": 1101394.0}, {"date": "2023-05-10", "close": 8.49, "volume": 631629.0}, {"date": "2023-05-11", "close": 8.47, "volume": 363266.0}, {"date": "2023-05-12", "close": 8.52, "volume": 340998.0}, {"date": "2023-05-15", "close": 8.56, "volume": 310736.0}, {"date": "2023-05-16", "close": 8.3, "volume": 292736.0}, {"date": "2023-05-17", "close": 8.6, "volume": 431243.0}, {"date": "2023-05-18", "close": 8.855, "volume": 398476.0}, {"date": "2023-05-19", "close": 8.85, "volume": 390609.0}, {"date": "2023-05-22", "close": 9.19, "volume": 628241.0}, {"date": "2023-05-23", "close": 9.25, "volume": 721403.0}, {"date": "2023-05-24", "close": 9.05, "volume": 441181.0}, {"date": "2023-05-25", "close": 9.1, "volume": 456816.0}, {"date": "2023-05-26", "close": 8.86, "volume": 546764.0}, {"date": "2023-05-30", "close": 8.9, "volume": 468953.0}, {"date": "2023-05-31", "close": 8.74, "volume": 431838.0}, {"date": "2023-06-01", "close": 9.01, "volume": 461095.0}, {"date": "2023-06-02", "close": 9.21, "volume": 428729.0}, {"date": "2023-06-05", "close": 9.03, "volume": 394671.0}, {"date": "2023-06-06", "close": 9.42, "volume": 480675.0}, {"date": "2023-06-07", "close": 9.75, "volume": 736839.0}, {"date": "2023-06-08", "close": 9.58, "volume": 229831.0}, {"date": "2023-06-09", "close": 9.47, "volume": 228288.0}, {"date": "2023-06-12", "close": 9.68, "volume": 412891.0}, {"date": "2023-06-13", "close": 9.71, "volume": 310642.0}, {"date": "2023-06-14", "close": 9.55, "volume": 336485.0}, {"date": "2023-06-15", "close": 9.45, "volume": 301727.0}, {"date": "2023-06-16", "close": 9.12, "volume": 431247.0}, {"date": "2023-06-20", "close": 9.28, "volume": 290979.0}, {"date": "2023-06-21", "close": 9.5, "volume": 389402.0}, {"date": "2023-06-22", "close": 9.33, "volume": 619635.0}, {"date": "2023-06-23", "close": 9.2, "volume": 2056605.0}, {"date": "2023-06-26", "close": 9.35, "volume": 214962.0}, {"date": "2023-06-27", "close": 9.6, "volume": 367188.0}, {"date": "2023-06-28", "close": 9.75, "volume": 280987.0}, {"date": "2023-06-29", "close": 9.77, "volume": 571921.0}, {"date": "2023-06-30", "close": 9.62, "volume": 371193.0}, {"date": "2023-07-03", "close": 9.75, "volume": 219710.0}, {"date": "2023-07-05", "close": 9.45, "volume": 482285.0}, {"date": "2023-07-06", "close": 9.15, "volume": 463240.0}, {"date": "2023-07-07", "close": 9.46, "volume": 541055.0}, {"date": "2023-07-10", "close": 9.57, "volume": 396234.0}, {"date": "2023-07-11", "close": 9.41, "volume": 330430.0}, {"date": "2023-07-12", "close": 9.45, "volume": 356071.0}, {"date": "2023-07-13", "close": 9.29, "volume": 394585.0}, {"date": "2023-07-14", "close": 9.29, "volume": 357349.0}, {"date": "2023-07-17", "close": 9.64, "volume": 584872.0}, {"date": "2023-07-18", "close": 9.6, "volume": 420378.0}, {"date": "2023-07-19", "close": 9.46, "volume": 490610.0}, {"date": "2023-07-20", "close": 9.22, "volume": 296996.0}, {"date": "2023-07-21", "close": 8.94, "volume": 530540.0}, {"date": "2023-07-24", "close": 8.98, "volume": 746625.0}, {"date": "2023-07-25", "close": 8.94, "volume": 748257.0}, {"date": "2023-07-26", "close": 8.91, "volume": 521872.0}, {"date": "2023-07-27", "close": 8.71, "volume": 664950.0}, {"date": "2023-07-28", "close": 8.95, "volume": 730723.0}, {"date": "2023-07-31", "close": 9.09, "volume": 691718.0}, {"date": "2023-08-01", "close": 9.25, "volume": 589466.0}, {"date": "2023-08-02", "close": 8.63, "volume": 1284213.0}, {"date": "2023-08-03", "close": 10.92, "volume": 2734761.0}, {"date": "2023-08-04", "close": 10.55, "volume": 1021971.0}, {"date": "2023-08-07", "close": 10.24, "volume": 701311.0}, {"date": "2023-08-08", "close": 10.56, "volume": 482173.0}, {"date": "2023-08-09", "close": 10.4, "volume": 451124.0}, {"date": "2023-08-10", "close": 10.56, "volume": 574024.0}, {"date": "2023-08-11", "close": 10.28, "volume": 440516.0}, {"date": "2023-08-14", "close": 9.99, "volume": 443526.0}, {"date": "2023-08-15", "close": 9.8, "volume": 562073.0}, {"date": "2023-08-16", "close": 9.57, "volume": 369081.0}, {"date": "2023-08-17", "close": 9.86, "volume": 741866.0}, {"date": "2023-08-18", "close": 10.42, "volume": 500917.0}, {"date": "2023-08-21", "close": 10.46, "volume": 394291.0}, {"date": "2023-08-22", "close": 11.32, "volume": 745153.0}, {"date": "2023-08-23", "close": 11.91, "volume": 905696.0}, {"date": "2023-08-24", "close": 11.57, "volume": 717356.0}, {"date": "2023-08-25", "close": 11.5, "volume": 385370.0}, {"date": "2023-08-28", "close": 12.0, "volume": 647688.0}, {"date": "2023-08-29", "close": 12.05, "volume": 467939.0}, {"date": "2023-08-30", "close": 12.15, "volume": 257636.0}, {"date": "2023-08-31", "close": 12.06, "volume": 261547.0}, {"date": "2023-09-01", "close": 12.06, "volume": 199017.0}, {"date": "2023-09-05", "close": 12.0, "volume": 445483.0}, {"date": "2023-09-06", "close": 11.88, "volume": 403264.0}, {"date": "2023-09-07", "close": 11.77, "volume": 445457.0}, {"date": "2023-09-08", "close": 12.07, "volume": 333302.0}, {"date": "2023-09-11", "close": 12.14, "volume": 344867.0}, {"date": "2023-09-12", "close": 12.53, "volume": 685590.0}, {"date": "2023-09-13", "close": 12.28, "volume": 462191.0}, {"date": "2023-09-14", "close": 12.64, "volume": 324397.0}, {"date": "2023-09-15", "close": 12.35, "volume": 737952.0}, {"date": "2023-09-18", "close": 12.18, "volume": 548170.0}, {"date": "2023-09-19", "close": 12.1, "volume": 298170.0}, {"date": "2023-09-20", "close": 12.1, "volume": 269896.0}, {"date": "2023-09-21", "close": 12.0, "volume": 327178.0}, {"date": "2023-09-22", "close": 12.1, "volume": 378967.0}, {"date": "2023-09-25", "close": 12.8, "volume": 619843.0}, {"date": "2023-09-26", "close": 13.57, "volume": 901873.0}, {"date": "2023-09-27", "close": 13.25, "volume": 568504.0}, {"date": "2023-09-28", "close": 13.42, "volume": 271179.0}, {"date": "2023-09-29", "close": 13.3, "volume": 291830.0}, {"date": "2023-10-02", "close": 13.15, "volume": 326001.0}, {"date": "2023-10-03", "close": 13.05, "volume": 327004.0}, {"date": "2023-10-04", "close": 13.04, "volume": 617782.0}, {"date": "2023-10-05", "close": 13.29, "volume": 574083.0}, {"date": "2023-10-06", "close": 13.36, "volume": 382204.0}, {"date": "2023-10-09", "close": 13.61, "volume": 357566.0}, {"date": "2023-10-10", "close": 13.75, "volume": 533785.0}, {"date": "2023-10-11", "close": 13.76, "volume": 387560.0}, {"date": "2023-10-12", "close": 13.54, "volume": 432420.0}, {"date": "2023-10-13", "close": 13.45, "volume": 585146.0}, {"date": "2023-10-16", "close": 13.66, "volume": 324647.0}, {"date": "2023-10-17", "close": 13.98, "volume": 486169.0}, {"date": "2023-10-18", "close": 13.58, "volume": 341210.0}, {"date": "2023-10-19", "close": 13.4, "volume": 309222.0}, {"date": "2023-10-20", "close": 13.25, "volume": 319104.0}, {"date": "2023-10-23", "close": 12.69, "volume": 533564.0}, {"date": "2023-10-24", "close": 12.86, "volume": 294089.0}, {"date": "2023-10-25", "close": 12.96, "volume": 321345.0}, {"date": "2023-10-26", "close": 12.68, "volume": 256049.0}, {"date": "2023-10-27", "close": 12.7, "volume": 286470.0}, {"date": "2023-10-30", "close": 12.895, "volume": 385396.0}, {"date": "2023-10-31", "close": 12.88, "volume": 269528.0}, {"date": "2023-11-01", "close": 12.67, "volume": 682852.0}, {"date": "2023-11-02", "close": 12.31, "volume": 1193498.0}, {"date": "2023-11-03", "close": 12.37, "volume": 438088.0}, {"date": "2023-11-06", "close": 12.36, "volume": 639884.0}, {"date": "2023-11-07", "close": 11.96, "volume": 348765.0}, {"date": "2023-11-08", "close": 11.88, "volume": 402046.0}, {"date": "2023-11-09", "close": 11.84, "volume": 239766.0}, {"date": "2023-11-10", "close": 12.01, "volume": 327239.0}, {"date": "2023-11-13", "close": 12.44, "volume": 575498.0}, {"date": "2023-11-14", "close": 12.76, "volume": 386085.0}, {"date": "2023-11-15", "close": 13.01, "volume": 625239.0}, {"date": "2023-11-16", "close": 12.71, "volume": 293775.0}, {"date": "2023-11-17", "close": 12.86, "volume": 423294.0}, {"date": "2023-11-20", "close": 12.93, "volume": 242333.0}, {"date": "2023-11-21", "close": 12.63, "volume": 216794.0}, {"date": "2023-11-22", "close": 12.68, "volume": 201185.0}, {"date": "2023-11-24", "close": 12.87, "volume": 124482.0}, {"date": "2023-11-27", "close": 12.97, "volume": 328650.0}, {"date": "2023-11-28", "close": 12.29, "volume": 415051.0}, {"date": "2023-11-29", "close": 12.14, "volume": 456879.0}, {"date": "2023-11-30", "close": 12.35, "volume": 1189589.0}, {"date": "2023-12-01", "close": 12.66, "volume": 298642.0}, {"date": "2023-12-04", "close": 12.35, "volume": 279856.0}, {"date": "2023-12-05", "close": 12.72, "volume": 468230.0}, {"date": "2023-12-06", "close": 12.65, "volume": 322249.0}, {"date": "2023-12-07", "close": 12.97, "volume": 273679.0}, {"date": "2023-12-08", "close": 12.98, "volume": 216394.0}, {"date": "2023-12-11", "close": 12.8, "volume": 195434.0}, {"date": "2023-12-12", "close": 12.84, "volume": 311683.0}, {"date": "2023-12-13", "close": 12.94, "volume": 686603.0}, {"date": "2023-12-14", "close": 13.11, "volume": 448140.0}, {"date": "2023-12-15", "close": 12.92, "volume": 529956.0}, {"date": "2023-12-18", "close": 13.0, "volume": 254723.0}, {"date": "2023-12-19", "close": 13.34, "volume": 296913.0}, {"date": "2023-12-20", "close": 12.95, "volume": 459927.0}, {"date": "2023-12-21", "close": 13.06, "volume": 217980.0}, {"date": "2023-12-22", "close": 13.19, "volume": 155072.0}, {"date": "2023-12-26", "close": 13.29, "volume": 126462.0}, {"date": "2023-12-27", "close": 13.44, "volume": 169068.0}, {"date": "2023-12-28", "close": 13.36, "volume": 124547.0}, {"date": "2023-12-29", "close": 13.49, "volume": 216522.0}, {"date": "2024-01-02", "close": 13.9, "volume": 279225.0}, {"date": "2024-01-03", "close": 14.01, "volume": 370972.0}, {"date": "2024-01-04", "close": 13.97, "volume": 853479.0}, {"date": "2024-01-05", "close": 13.46, "volume": 531458.0}, {"date": "2024-01-08", "close": 13.22, "volume": 272719.0}, {"date": "2024-01-09", "close": 12.96, "volume": 319840.0}, {"date": "2024-01-10", "close": 13.19, "volume": 254002.0}, {"date": "2024-01-11", "close": 13.21, "volume": 290969.0}, {"date": "2024-01-12", "close": 13.0, "volume": 165665.0}, {"date": "2024-01-16", "close": 12.78, "volume": 175765.0}, {"date": "2024-01-17", "close": 12.61, "volume": 169416.0}, {"date": "2024-01-18", "close": 12.29, "volume": 309709.0}, {"date": "2024-01-19", "close": 12.0, "volume": 626462.0}, {"date": "2024-01-22", "close": 12.2, "volume": 345461.0}, {"date": "2024-01-23", "close": 12.03, "volume": 212218.0}, {"date": "2024-01-24", "close": 11.79, "volume": 237553.0}, {"date": "2024-01-25", "close": 11.92, "volume": 235698.0}, {"date": "2024-01-26", "close": 12.04, "volume": 261789.0}, {"date": "2024-01-29", "close": 12.49, "volume": 463050.0}, {"date": "2024-01-30", "close": 12.73, "volume": 958176.0}, {"date": "2024-01-31", "close": 12.68, "volume": 447647.0}, {"date": "2024-02-01", "close": 12.83, "volume": 280145.0}, {"date": "2024-02-02", "close": 12.94, "volume": 421871.0}, {"date": "2024-02-05", "close": 12.87, "volume": 423230.0}, {"date": "2024-02-06", "close": 13.06, "volume": 466631.0}, {"date": "2024-02-07", "close": 13.47, "volume": 351654.0}, {"date": "2024-02-08", "close": 13.23, "volume": 405012.0}, {"date": "2024-02-09", "close": 14.48, "volume": 578375.0}, {"date": "2024-02-12", "close": 14.77, "volume": 430143.0}, {"date": "2024-02-13", "close": 14.21, "volume": 447625.0}, {"date": "2024-02-14", "close": 14.79, "volume": 296596.0}, {"date": "2024-02-15", "close": 14.69, "volume": 369034.0}, {"date": "2024-02-16", "close": 14.84, "volume": 485742.0}, {"date": "2024-02-20", "close": 14.33, "volume": 480358.0}, {"date": "2024-02-21", "close": 14.2, "volume": 220645.0}, {"date": "2024-02-22", "close": 14.58, "volume": 374710.0}, {"date": "2024-02-23", "close": 14.77, "volume": 202450.0}, {"date": "2024-02-26", "close": 14.96, "volume": 300934.0}, {"date": "2024-02-27", "close": 14.89, "volume": 281469.0}, {"date": "2024-02-28", "close": 14.54, "volume": 192773.0}, {"date": "2024-02-29", "close": 14.65, "volume": 394657.0}, {"date": "2024-03-01", "close": 14.56, "volume": 351303.0}, {"date": "2024-03-04", "close": 14.27, "volume": 430714.0}, {"date": "2024-03-05", "close": 14.07, "volume": 654795.0}, {"date": "2024-03-06", "close": 14.22, "volume": 497111.0}, {"date": "2024-03-07", "close": 11.59, "volume": 2131180.0}, {"date": "2024-03-08", "close": 11.68, "volume": 766231.0}, {"date": "2024-03-11", "close": 11.63, "volume": 644937.0}, {"date": "2024-03-12", "close": 11.35, "volume": 482220.0}, {"date": "2024-03-13", "close": 11.26, "volume": 389380.0}, {"date": "2024-03-14", "close": 11.59, "volume": 406462.0}, {"date": "2024-03-15", "close": 11.71, "volume": 605803.0}, {"date": "2024-03-18", "close": 11.71, "volume": 278769.0}, {"date": "2024-03-19", "close": 12.12, "volume": 246614.0}, {"date": "2024-03-20", "close": 12.02, "volume": 617009.0}, {"date": "2024-03-21", "close": 11.95, "volume": 438825.0}, {"date": "2024-03-22", "close": 11.88, "volume": 530288.0}, {"date": "2024-03-25", "close": 11.59, "volume": 207417.0}, {"date": "2024-03-26", "close": 11.32, "volume": 506302.0}, {"date": "2024-03-27", "close": 11.14, "volume": 793985.0}, {"date": "2024-03-28", "close": 11.01, "volume": 941847.0}, {"date": "2024-04-01", "close": 11.33, "volume": 946510.0}, {"date": "2024-04-02", "close": 10.94, "volume": 455046.0}, {"date": "2024-04-03", "close": 11.33, "volume": 579620.0}, {"date": "2024-04-04", "close": 11.14, "volume": 527711.0}, {"date": "2024-04-05", "close": 10.6, "volume": 1060220.0}, {"date": "2024-04-08", "close": 10.79, "volume": 706031.0}, {"date": "2024-04-09", "close": 10.68, "volume": 518960.0}, {"date": "2024-04-10", "close": 10.49, "volume": 333627.0}, {"date": "2024-04-11", "close": 10.45, "volume": 324321.0}, {"date": "2024-04-12", "close": 10.27, "volume": 305168.0}, {"date": "2024-04-15", "close": 10.19, "volume": 328536.0}, {"date": "2024-04-16", "close": 10.35, "volume": 422315.0}, {"date": "2024-04-17", "close": 10.45, "volume": 623231.0}, {"date": "2024-04-18", "close": 10.5, "volume": 409478.0}, {"date": "2024-04-19", "close": 10.53, "volume": 483434.0}, {"date": "2024-04-22", "close": 10.53, "volume": 212222.0}, {"date": "2024-04-23", "close": 10.74, "volume": 288710.0}, {"date": "2024-04-24", "close": 10.64, "volume": 618394.0}, {"date": "2024-04-25", "close": 10.55, "volume": 321088.0}, {"date": "2024-04-26", "close": 10.43, "volume": 632114.0}, {"date": "2024-04-29", "close": 10.33, "volume": 359340.0}, {"date": "2024-04-30", "close": 9.92, "volume": 719079.0}, {"date": "2024-05-01", "close": 9.8, "volume": 842507.0}, {"date": "2024-05-02", "close": 9.1, "volume": 3554988.0}, {"date": "2024-05-03", "close": 9.13, "volume": 1091323.0}, {"date": "2024-05-06", "close": 9.37, "volume": 627607.0}, {"date": "2024-05-07", "close": 9.42, "volume": 352047.0}, {"date": "2024-05-08", "close": 9.21, "volume": 336189.0}, {"date": "2024-05-09", "close": 9.14, "volume": 400181.0}, {"date": "2024-05-10", "close": 9.11, "volume": 330328.0}, {"date": "2024-05-13", "close": 9.28, "volume": 342621.0}, {"date": "2024-05-14", "close": 9.29, "volume": 252370.0}, {"date": "2024-05-15", "close": 9.22, "volume": 192966.0}, {"date": "2024-05-16", "close": 9.3, "volume": 227725.0}, {"date": "2024-05-17", "close": 9.44, "volume": 220278.0}, {"date": "2024-05-20", "close": 9.59, "volume": 377852.0}, {"date": "2024-05-21", "close": 9.73, "volume": 309345.0}, {"date": "2024-05-22", "close": 9.88, "volume": 415008.0}, {"date": "2024-05-23", "close": 9.55, "volume": 473498.0}, {"date": "2024-05-24", "close": 9.52, "volume": 212162.0}, {"date": "2024-05-28", "close": 9.65, "volume": 240641.0}, {"date": "2024-05-29", "close": 9.23, "volume": 355524.0}, {"date": "2024-05-30", "close": 8.99, "volume": 3503750.0}, {"date": "2024-05-31", "close": 8.91, "volume": 517018.0}, {"date": "2024-06-03", "close": 9.19, "volume": 545189.0}, {"date": "2024-06-04", "close": 8.96, "volume": 489838.0}, {"date": "2024-06-05", "close": 9.02, "volume": 296737.0}, {"date": "2024-06-06", "close": 9.09, "volume": 455210.0}, {"date": "2024-06-07", "close": 9.39, "volume": 424303.0}, {"date": "2024-06-10", "close": 9.38, "volume": 616794.0}, {"date": "2024-06-11", "close": 9.37, "volume": 373823.0}, {"date": "2024-06-12", "close": 9.21, "volume": 446098.0}, {"date": "2024-06-13", "close": 9.36, "volume": 674048.0}, {"date": "2024-06-14", "close": 9.12, "volume": 806376.0}, {"date": "2024-06-17", "close": 9.09, "volume": 210966.0}, {"date": "2024-06-18", "close": 8.94, "volume": 391642.0}, {"date": "2024-06-20", "close": 8.85, "volume": 364639.0}, {"date": "2024-06-21", "close": 8.75, "volume": 822354.0}, {"date": "2024-06-24", "close": 8.89, "volume": 265184.0}, {"date": "2024-06-25", "close": 8.69, "volume": 502474.0}, {"date": "2024-06-26", "close": 8.78, "volume": 331775.0}, {"date": "2024-06-27", "close": 8.66, "volume": 281803.0}, {"date": "2024-06-28", "close": 8.79, "volume": 724371.0}, {"date": "2024-07-01", "close": 8.5, "volume": 466835.0}, {"date": "2024-07-02", "close": 8.46, "volume": 206521.0}, {"date": "2024-07-03", "close": 8.47, "volume": 186665.0}, {"date": "2024-07-05", "close": 8.33, "volume": 379917.0}, {"date": "2024-07-08", "close": 8.32, "volume": 295294.0}, {"date": "2024-07-09", "close": 8.25, "volume": 257638.0}, {"date": "2024-07-10", "close": 8.32, "volume": 212359.0}, {"date": "2024-07-11", "close": 8.75, "volume": 349419.0}, {"date": "2024-07-12", "close": 8.68, "volume": 334254.0}, {"date": "2024-07-15", "close": 8.75, "volume": 446742.0}, {"date": "2024-07-16", "close": 9.14, "volume": 475156.0}, {"date": "2024-07-17", "close": 9.04, "volume": 238024.0}, {"date": "2024-07-18", "close": 8.93, "volume": 233334.0}, {"date": "2024-07-19", "close": 8.8, "volume": 214729.0}, {"date": "2024-07-22", "close": 9.05, "volume": 164659.0}, {"date": "2024-07-23", "close": 9.14, "volume": 303338.0}, {"date": "2024-07-24", "close": 8.79, "volume": 243778.0}, {"date": "2024-07-25", "close": 8.99, "volume": 244165.0}, {"date": "2024-07-26", "close": 9.04, "volume": 314136.0}, {"date": "2024-07-29", "close": 8.84, "volume": 298090.0}, {"date": "2024-07-30", "close": 8.85, "volume": 405313.0}, {"date": "2024-07-31", "close": 8.56, "volume": 673150.0}, {"date": "2024-08-01", "close": 8.26, "volume": 708496.0}, {"date": "2024-08-02", "close": 7.9, "volume": 716018.0}, {"date": "2024-08-05", "close": 7.6, "volume": 508826.0}, {"date": "2024-08-06", "close": 7.54, "volume": 770677.0}, {"date": "2024-08-07", "close": 8.05, "volume": 1124637.0}, {"date": "2024-08-08", "close": 7.96, "volume": 473112.0}, {"date": "2024-08-09", "close": 7.85, "volume": 407424.0}, {"date": "2024-08-12", "close": 7.47, "volume": 716505.0}, {"date": "2024-08-13", "close": 8.035, "volume": 547186.0}, {"date": "2024-08-14", "close": 7.92, "volume": 288538.0}, {"date": "2024-08-15", "close": 8.07, "volume": 405081.0}, {"date": "2024-08-16", "close": 7.98, "volume": 482471.0}, {"date": "2024-08-19", "close": 8.0, "volume": 439128.0}, {"date": "2024-08-20", "close": 7.98, "volume": 372009.0}, {"date": "2024-08-21", "close": 8.17, "volume": 388826.0}, {"date": "2024-08-22", "close": 8.0, "volume": 241972.0}, {"date": "2024-08-23", "close": 8.33, "volume": 379089.0}, {"date": "2024-08-26", "close": 8.28, "volume": 248142.0}, {"date": "2024-08-27", "close": 8.24, "volume": 197338.0}, {"date": "2024-08-28", "close": 8.03, "volume": 292039.0}, {"date": "2024-08-29", "close": 8.11, "volume": 176271.0}, {"date": "2024-08-30", "close": 8.22, "volume": 301864.0}, {"date": "2024-09-03", "close": 7.98, "volume": 418508.0}, {"date": "2024-09-04", "close": 8.03, "volume": 334562.0}, {"date": "2024-09-05", "close": 8.06, "volume": 400035.0}, {"date": "2024-09-06", "close": 7.79, "volume": 251725.0}, {"date": "2024-09-09", "close": 7.755, "volume": 349976.0}, {"date": "2024-09-10", "close": 7.87, "volume": 261015.0}, {"date": "2024-09-11", "close": 7.82, "volume": 349048.0}, {"date": "2024-09-12", "close": 7.84, "volume": 292047.0}, {"date": "2024-09-13", "close": 7.95, "volume": 434815.0}, {"date": "2024-09-16", "close": 7.91, "volume": 258306.0}, {"date": "2024-09-17", "close": 8.47, "volume": 701156.0}, {"date": "2024-09-18", "close": 8.37, "volume": 443641.0}, {"date": "2024-09-19", "close": 8.42, "volume": 320364.0}, {"date": "2024-09-20", "close": 8.19, "volume": 615361.0}, {"date": "2024-09-23", "close": 8.03, "volume": 205178.0}, {"date": "2024-09-24", "close": 8.09, "volume": 423004.0}, {"date": "2024-09-25", "close": 8.03, "volume": 358618.0}, {"date": "2024-09-26", "close": 8.26, "volume": 254720.0}, {"date": "2024-09-27", "close": 8.26, "volume": 265566.0}, {"date": "2024-09-30", "close": 8.34, "volume": 327130.0}, {"date": "2024-10-01", "close": 7.99, "volume": 1278846.0}, {"date": "2024-10-02", "close": 7.97, "volume": 312365.0}, {"date": "2024-10-03", "close": 7.68, "volume": 305639.0}, {"date": "2024-10-04", "close": 7.6, "volume": 274921.0}, {"date": "2024-10-07", "close": 7.75, "volume": 829383.0}, {"date": "2024-10-08", "close": 7.64, "volume": 431382.0}, {"date": "2024-10-09", "close": 7.75, "volume": 353133.0}, {"date": "2024-10-10", "close": 7.69, "volume": 292277.0}, {"date": "2024-10-11", "close": 7.9, "volume": 285927.0}, {"date": "2024-10-14", "close": 7.84, "volume": 185734.0}, {"date": "2024-10-15", "close": 7.77, "volume": 255993.0}, {"date": "2024-10-16", "close": 8.18, "volume": 416462.0}, {"date": "2024-10-17", "close": 8.12, "volume": 350309.0}, {"date": "2024-10-18", "close": 8.12, "volume": 388498.0}, {"date": "2024-10-21", "close": 8.14, "volume": 317221.0}, {"date": "2024-10-22", "close": 8.11, "volume": 246220.0}, {"date": "2024-10-23", "close": 8.02, "volume": 233317.0}, {"date": "2024-10-24", "close": 7.79, "volume": 227563.0}, {"date": "2024-10-25", "close": 8.16, "volume": 676535.0}, {"date": "2024-10-28", "close": 8.29, "volume": 211082.0}, {"date": "2024-10-29", "close": 7.96, "volume": 294297.0}, {"date": "2024-10-30", "close": 7.63, "volume": 622719.0}, {"date": "2024-10-31", "close": 7.67, "volume": 395989.0}, {"date": "2024-11-01", "close": 7.42, "volume": 510906.0}, {"date": "2024-11-04", "close": 7.59, "volume": 565255.0}, {"date": "2024-11-05", "close": 5.92, "volume": 3543679.0}, {"date": "2024-11-06", "close": 5.88, "volume": 1788790.0}, {"date": "2024-11-07", "close": 5.83, "volume": 1302001.0}, {"date": "2024-11-08", "close": 5.9, "volume": 816397.0}, {"date": "2024-11-11", "close": 5.73, "volume": 2789441.0}, {"date": "2024-11-12", "close": 5.98, "volume": 2224495.0}, {"date": "2024-11-13", "close": 6.29, "volume": 930829.0}, {"date": "2024-11-14", "close": 6.18, "volume": 622003.0}, {"date": "2024-11-15", "close": 5.95, "volume": 503008.0}, {"date": "2024-11-18", "close": 5.89, "volume": 420296.0}, {"date": "2024-11-19", "close": 5.76, "volume": 533682.0}, {"date": "2024-11-20", "close": 5.91, "volume": 792905.0}, {"date": "2024-11-21", "close": 6.03, "volume": 635832.0}, {"date": "2024-11-22", "close": 6.01, "volume": 574817.0}, {"date": "2024-11-25", "close": 6.03, "volume": 1396587.0}, {"date": "2024-11-26", "close": 5.87, "volume": 520878.0}, {"date": "2024-11-27", "close": 5.88, "volume": 749409.0}, {"date": "2024-11-29", "close": 5.94, "volume": 255544.0}, {"date": "2024-12-02", "close": 6.04, "volume": 657756.0}, {"date": "2024-12-03", "close": 5.98, "volume": 619005.0}, {"date": "2024-12-04", "close": 6.04, "volume": 555914.0}, {"date": "2024-12-05", "close": 5.91, "volume": 432133.0}, {"date": "2024-12-06", "close": 5.85, "volume": 430865.0}, {"date": "2024-12-09", "close": 5.84, "volume": 663840.0}, {"date": "2024-12-10", "close": 5.9, "volume": 707261.0}, {"date": "2024-12-11", "close": 5.88, "volume": 388753.0}, {"date": "2024-12-12", "close": 5.75, "volume": 349916.0}, {"date": "2024-12-13", "close": 5.62, "volume": 970455.0}, {"date": "2024-12-16", "close": 5.44, "volume": 1306431.0}, {"date": "2024-12-17", "close": 5.37, "volume": 519705.0}, {"date": "2024-12-18", "close": 5.25, "volume": 636812.0}, {"date": "2024-12-19", "close": 5.3, "volume": 507853.0}, {"date": "2024-12-20", "close": 5.29, "volume": 636829.0}, {"date": "2024-12-23", "close": 5.29, "volume": 379842.0}, {"date": "2024-12-24", "close": 5.34, "volume": 155079.0}, {"date": "2024-12-26", "close": 5.41, "volume": 294775.0}, {"date": "2024-12-27", "close": 5.4, "volume": 302179.0}, {"date": "2024-12-30", "close": 5.46, "volume": 507486.0}, {"date": "2024-12-31", "close": 5.58, "volume": 520065.0}, {"date": "2025-01-02", "close": 5.69, "volume": 577858.0}, {"date": "2025-01-03", "close": 5.85, "volume": 516841.0}, {"date": "2025-01-06", "close": 6.06, "volume": 696839.0}, {"date": "2025-01-07", "close": 5.98, "volume": 441061.0}, {"date": "2025-01-08", "close": 5.88, "volume": 297889.0}, {"date": "2025-01-10", "close": 5.78, "volume": 289452.0}, {"date": "2025-01-13", "close": 5.68, "volume": 356380.0}, {"date": "2025-01-14", "close": 5.89, "volume": 234765.0}, {"date": "2025-01-15", "close": 6.03, "volume": 271325.0}, {"date": "2025-01-16", "close": 6.03, "volume": 257819.0}, {"date": "2025-01-17", "close": 6.09, "volume": 267198.0}, {"date": "2025-01-21", "close": 6.08, "volume": 316111.0}, {"date": "2025-01-22", "close": 5.96, "volume": 312645.0}, {"date": "2025-01-23", "close": 5.91, "volume": 388817.0}, {"date": "2025-01-24", "close": 5.9, "volume": 413794.0}, {"date": "2025-01-27", "close": 5.64, "volume": 340484.0}, {"date": "2025-01-28", "close": 5.83, "volume": 271738.0}, {"date": "2025-01-29", "close": 5.77, "volume": 292760.0}, {"date": "2025-01-30", "close": 5.75, "volume": 234258.0}, {"date": "2025-01-31", "close": 5.8, "volume": 317664.0}, {"date": "2025-02-03", "close": 5.73, "volume": 446236.0}, {"date": "2025-02-04", "close": 5.67, "volume": 274719.0}, {"date": "2025-02-05", "close": 5.54, "volume": 280174.0}, {"date": "2025-02-06", "close": 5.65, "volume": 317609.0}, {"date": "2025-02-07", "close": 5.55, "volume": 277239.0}, {"date": "2025-02-10", "close": 5.64, "volume": 331749.0}, {"date": "2025-02-11", "close": 5.69, "volume": 287977.0}, {"date": "2025-02-12", "close": 5.63, "volume": 409475.0}, {"date": "2025-02-13", "close": 5.67, "volume": 389271.0}, {"date": "2025-02-14", "close": 5.84, "volume": 309139.0}, {"date": "2025-02-18", "close": 6.04, "volume": 484391.0}, {"date": "2025-02-19", "close": 5.9, "volume": 503256.0}, {"date": "2025-02-20", "close": 5.96, "volume": 465387.0}, {"date": "2025-02-21", "close": 5.78, "volume": 527206.0}, {"date": "2025-02-24", "close": 5.75, "volume": 579582.0}, {"date": "2025-02-25", "close": 5.89, "volume": 313001.0}, {"date": "2025-02-26", "close": 5.87, "volume": 362116.0}, {"date": "2025-02-27", "close": 5.77, "volume": 333249.0}, {"date": "2025-02-28", "close": 5.76, "volume": 455020.0}, {"date": "2025-03-03", "close": 5.47, "volume": 523519.0}, {"date": "2025-03-04", "close": 5.47, "volume": 415841.0}, {"date": "2025-03-05", "close": 5.59, "volume": 364392.0}, {"date": "2025-03-06", "close": 5.61, "volume": 702847.0}, {"date": "2025-03-07", "close": 5.8, "volume": 1334155.0}, {"date": "2025-03-10", "close": 5.82, "volume": 870206.0}, {"date": "2025-03-11", "close": 6.05, "volume": 660861.0}, {"date": "2025-03-12", "close": 6.07, "volume": 530253.0}, {"date": "2025-03-13", "close": 5.95, "volume": 524522.0}, {"date": "2025-03-14", "close": 6.05, "volume": 381500.0}, {"date": "2025-03-17", "close": 6.03, "volume": 272410.0}, {"date": "2025-03-18", "close": 6.02, "volume": 450667.0}, {"date": "2025-03-19", "close": 6.0, "volume": 368220.0}, {"date": "2025-03-20", "close": 6.03, "volume": 361011.0}, {"date": "2025-03-21", "close": 6.15, "volume": 705837.0}, {"date": "2025-03-24", "close": 6.26, "volume": 300084.0}, {"date": "2025-03-25", "close": 6.24, "volume": 332261.0}, {"date": "2025-03-26", "close": 6.29, "volume": 346485.0}, {"date": "2025-03-27", "close": 6.34, "volume": 243865.0}, {"date": "2025-03-28", "close": 6.18, "volume": 405049.0}, {"date": "2025-03-31", "close": 6.17, "volume": 439767.0}, {"date": "2025-04-01", "close": 6.04, "volume": 786913.0}, {"date": "2025-04-02", "close": 6.16, "volume": 478736.0}, {"date": "2025-04-03", "close": 5.65, "volume": 650445.0}, {"date": "2025-04-04", "close": 5.45, "volume": 615400.0}, {"date": "2025-04-07", "close": 5.35, "volume": 728713.0}, {"date": "2025-04-08", "close": 5.27, "volume": 543517.0}, {"date": "2025-04-09", "close": 5.63, "volume": 591421.0}, {"date": "2025-04-10", "close": 5.53, "volume": 481260.0}, {"date": "2025-04-11", "close": 5.77, "volume": 358252.0}, {"date": "2025-04-14", "close": 5.75, "volume": 303287.0}, {"date": "2025-04-15", "close": 5.63, "volume": 292890.0}, {"date": "2025-04-16", "close": 5.39, "volume": 281459.0}, {"date": "2025-04-17", "close": 5.47, "volume": 292370.0}, {"date": "2025-04-21", "close": 5.25, "volume": 326638.0}, {"date": "2025-04-22", "close": 5.28, "volume": 295612.0}, {"date": "2025-04-23", "close": 5.31, "volume": 429930.0}, {"date": "2025-04-24", "close": 5.75, "volume": 595341.0}, {"date": "2025-04-25", "close": 6.23, "volume": 969360.0}, {"date": "2025-04-28", "close": 6.43, "volume": 732731.0}, {"date": "2025-04-29", "close": 6.71, "volume": 958406.0}, {"date": "2025-04-30", "close": 6.69, "volume": 562182.0}, {"date": "2025-05-01", "close": 6.58, "volume": 524020.0}, {"date": "2025-05-02", "close": 6.71, "volume": 330236.0}, {"date": "2025-05-05", "close": 6.55, "volume": 357903.0}, {"date": "2025-05-06", "close": 6.71, "volume": 683890.0}, {"date": "2025-05-07", "close": 6.71, "volume": 914888.0}, {"date": "2025-05-08", "close": 7.8, "volume": 2451167.0}, {"date": "2025-05-09", "close": 7.46, "volume": 921622.0}, {"date": "2025-05-12", "close": 7.72, "volume": 693444.0}, {"date": "2025-05-13", "close": 7.61, "volume": 481761.0}, {"date": "2025-05-14", "close": 7.59, "volume": 773744.0}, {"date": "2025-05-15", "close": 7.88, "volume": 1169860.0}, {"date": "2025-05-16", "close": 7.82, "volume": 480510.0}, {"date": "2025-05-19", "close": 7.76, "volume": 395371.0}, {"date": "2025-05-20", "close": 7.7, "volume": 442593.0}, {"date": "2025-05-21", "close": 7.43, "volume": 244247.0}, {"date": "2025-05-22", "close": 7.18, "volume": 397932.0}, {"date": "2025-05-23", "close": 7.08, "volume": 333154.0}, {"date": "2025-05-27", "close": 7.27, "volume": 248872.0}, {"date": "2025-05-28", "close": 7.09, "volume": 249331.0}, {"date": "2025-05-29", "close": 6.97, "volume": 375277.0}, {"date": "2025-05-30", "close": 7.15, "volume": 282498.0}, {"date": "2025-06-02", "close": 7.105, "volume": 385858.0}, {"date": "2025-06-03", "close": 7.25, "volume": 312261.0}, {"date": "2025-06-04", "close": 7.21, "volume": 296941.0}, {"date": "2025-06-05", "close": 7.17, "volume": 308448.0}, {"date": "2025-06-06", "close": 7.15, "volume": 175147.0}, {"date": "2025-06-09", "close": 7.31, "volume": 424108.0}, {"date": "2025-06-10", "close": 7.33, "volume": 263426.0}, {"date": "2025-06-11", "close": 7.38, "volume": 275220.0}, {"date": "2025-06-12", "close": 7.42, "volume": 357166.0}, {"date": "2025-06-13", "close": 7.28, "volume": 385474.0}, {"date": "2025-06-16", "close": 7.93, "volume": 999100.0}, {"date": "2025-06-17", "close": 7.77, "volume": 529812.0}, {"date": "2025-06-18", "close": 7.855, "volume": 458259.0}, {"date": "2025-06-20", "close": 7.74, "volume": 661495.0}, {"date": "2025-06-23", "close": 7.91, "volume": 240967.0}, {"date": "2025-06-24", "close": 7.98, "volume": 338123.0}, {"date": "2025-06-25", "close": 7.975, "volume": 323255.0}, {"date": "2025-06-26", "close": 7.89, "volume": 330856.0}, {"date": "2025-06-27", "close": 8.02, "volume": 1054113.0}, {"date": "2025-06-30", "close": 8.12, "volume": 367300.0}, {"date": "2025-07-01", "close": 8.26, "volume": 288108.0}, {"date": "2025-07-02", "close": 8.2, "volume": 294898.0}, {"date": "2025-07-03", "close": 8.37, "volume": 177927.0}, {"date": "2025-07-07", "close": 8.25, "volume": 246183.0}, {"date": "2025-07-08", "close": 8.33, "volume": 279731.0}, {"date": "2025-07-09", "close": 8.32, "volume": 197406.0}, {"date": "2025-07-10", "close": 8.4, "volume": 295261.0}, {"date": "2025-07-11", "close": 8.3, "volume": 178153.0}, {"date": "2025-07-14", "close": 8.12, "volume": 233071.0}, {"date": "2025-07-15", "close": 8.04, "volume": 304304.0}, {"date": "2025-07-16", "close": 8.02, "volume": 266795.0}, {"date": "2025-07-17", "close": 8.35, "volume": 424888.0}, {"date": "2025-07-18", "close": 8.22, "volume": 268532.0}, {"date": "2025-07-21", "close": 8.11, "volume": 181646.0}, {"date": "2025-07-22", "close": 8.09, "volume": 194122.0}, {"date": "2025-07-23", "close": 8.26, "volume": 159833.0}, {"date": "2025-07-24", "close": 8.28, "volume": 254508.0}, {"date": "2025-07-25", "close": 8.53, "volume": 224250.0}, {"date": "2025-07-28", "close": 8.62, "volume": 448764.0}, {"date": "2025-07-29", "close": 8.58, "volume": 384779.0}, {"date": "2025-07-30", "close": 8.32, "volume": 568343.0}, {"date": "2025-07-31", "close": 9.39, "volume": 2995388.0}, {"date": "2025-08-01", "close": 9.55, "volume": 1052975.0}, {"date": "2025-08-04", "close": 9.93, "volume": 948496.0}, {"date": "2025-08-05", "close": 9.9, "volume": 531014.0}, {"date": "2025-08-06", "close": 9.88, "volume": 422321.0}, {"date": "2025-08-07", "close": 9.78, "volume": 301753.0}, {"date": "2025-08-08", "close": 9.69, "volume": 288306.0}, {"date": "2025-08-11", "close": 9.73, "volume": 346169.0}, {"date": "2025-08-12", "close": 9.87, "volume": 337951.0}, {"date": "2025-08-13", "close": 9.79, "volume": 348600.0}, {"date": "2025-08-14", "close": 9.6, "volume": 353922.0}, {"date": "2025-08-15", "close": 9.41, "volume": 642703.0}, {"date": "2025-08-18", "close": 9.5, "volume": 402514.0}, {"date": "2025-08-19", "close": 9.51, "volume": 406676.0}, {"date": "2025-08-20", "close": 9.37, "volume": 395800.0}, {"date": "2025-08-21", "close": 9.54, "volume": 366585.0}, {"date": "2025-08-22", "close": 9.74, "volume": 421802.0}, {"date": "2025-08-25", "close": 9.86, "volume": 453220.0}, {"date": "2025-08-26", "close": 9.96, "volume": 512990.0}, {"date": "2025-08-27", "close": 10.25, "volume": 463321.0}, {"date": "2025-08-28", "close": 10.28, "volume": 336592.0}, {"date": "2025-08-29", "close": 10.16, "volume": 314419.0}, {"date": "2025-09-02", "close": 10.26, "volume": 392952.0}, {"date": "2025-09-03", "close": 10.23, "volume": 200184.0}, {"date": "2025-09-04", "close": 10.36, "volume": 217887.0}, {"date": "2025-09-05", "close": 10.2, "volume": 248994.0}, {"date": "2025-09-08", "close": 10.31, "volume": 262666.0}, {"date": "2025-09-09", "close": 10.05, "volume": 192496.0}, {"date": "2025-09-10", "close": 10.11, "volume": 197240.0}, {"date": "2025-09-11", "close": 10.31, "volume": 181719.0}, {"date": "2025-09-12", "close": 10.16, "volume": 183764.0}, {"date": "2025-09-15", "close": 10.44, "volume": 250609.0}, {"date": "2025-09-16", "close": 10.3, "volume": 398019.0}, {"date": "2025-09-17", "close": 10.1, "volume": 228815.0}, {"date": "2025-09-18", "close": 10.21, "volume": 191517.0}, {"date": "2025-09-19", "close": 9.86, "volume": 409763.0}, {"date": "2025-09-22", "close": 9.94, "volume": 212038.0}, {"date": "2025-09-23", "close": 9.86, "volume": 213731.0}, {"date": "2025-09-24", "close": 9.91, "volume": 246362.0}, {"date": "2025-09-25", "close": 9.98, "volume": 198740.0}, {"date": "2025-09-26", "close": 9.84, "volume": 237772.0}, {"date": "2025-09-29", "close": 9.71, "volume": 362361.0}, {"date": "2025-09-30", "close": 9.93, "volume": 355648.0}, {"date": "2025-10-01", "close": 9.72, "volume": 311026.0}, {"date": "2025-10-02", "close": 9.5, "volume": 278002.0}, {"date": "2025-10-03", "close": 9.45, "volume": 267676.0}, {"date": "2025-10-06", "close": 9.24, "volume": 352032.0}, {"date": "2025-10-07", "close": 9.04, "volume": 258583.0}, {"date": "2025-10-08", "close": 9.21, "volume": 153407.0}, {"date": "2025-10-09", "close": 9.05, "volume": 146122.0}, {"date": "2025-10-10", "close": 8.8, "volume": 221028.0}, {"date": "2025-10-13", "close": 8.92, "volume": 164304.0}, {"date": "2025-10-14", "close": 8.91, "volume": 153689.0}, {"date": "2025-10-15", "close": 9.21, "volume": 232959.0}, {"date": "2025-10-16", "close": 8.99, "volume": 180498.0}, {"date": "2025-10-17", "close": 8.74, "volume": 186597.0}, {"date": "2025-10-20", "close": 8.97, "volume": 143984.0}, {"date": "2025-10-21", "close": 9.0, "volume": 153699.0}, {"date": "2025-10-22", "close": 9.1, "volume": 285787.0}, {"date": "2025-10-23", "close": 9.37, "volume": 286554.0}, {"date": "2025-10-24", "close": 9.51, "volume": 168373.0}, {"date": "2025-10-27", "close": 9.36, "volume": 217179.0}, {"date": "2025-10-28", "close": 9.32, "volume": 157986.0}, {"date": "2025-10-29", "close": 9.14, "volume": 144437.0}, {"date": "2025-10-30", "close": 9.19, "volume": 156936.0}, {"date": "2025-10-31", "close": 9.075, "volume": 124082.0}, {"date": "2025-11-03", "close": 9.06, "volume": 148572.0}, {"date": "2025-11-04", "close": 8.49, "volume": 535214.0}, {"date": "2025-11-05", "close": 8.63, "volume": 311791.0}, {"date": "2025-11-06", "close": 6.7, "volume": 1262207.0}, {"date": "2025-11-07", "close": 6.85, "volume": 1011636.0}, {"date": "2025-11-10", "close": 6.99, "volume": 632894.0}, {"date": "2025-11-11", "close": 7.01, "volume": 439574.0}, {"date": "2025-11-12", "close": 7.2, "volume": 610309.0}, {"date": "2025-11-13", "close": 6.86, "volume": 374561.0}, {"date": "2025-11-14", "close": 6.79, "volume": 424626.0}, {"date": "2025-11-17", "close": 6.64, "volume": 412909.0}, {"date": "2025-11-18", "close": 6.75, "volume": 500416.0}, {"date": "2025-11-19", "close": 6.64, "volume": 371453.0}, {"date": "2025-11-20", "close": 6.63, "volume": 491002.0}, {"date": "2025-11-21", "close": 6.76, "volume": 352266.0}, {"date": "2025-11-24", "close": 6.7, "volume": 406326.0}, {"date": "2025-11-25", "close": 6.81, "volume": 213130.0}, {"date": "2025-11-26", "close": 6.85, "volume": 287371.0}, {"date": "2025-11-28", "close": 6.8, "volume": 103200.0}, {"date": "2025-12-01", "close": 7.26, "volume": 753269.0}, {"date": "2025-12-02", "close": 7.31, "volume": 698994.0}, {"date": "2025-12-03", "close": 7.64, "volume": 515054.0}, {"date": "2025-12-04", "close": 7.63, "volume": 393586.0}, {"date": "2025-12-05", "close": 7.31, "volume": 1488900.0}, {"date": "2025-12-08", "close": 7.26, "volume": 664204.0}, {"date": "2025-12-09", "close": 6.99, "volume": 317676.0}, {"date": "2025-12-10", "close": 7.19, "volume": 490300.0}, {"date": "2025-12-11", "close": 7.42, "volume": 344486.0}, {"date": "2025-12-12", "close": 7.46, "volume": 458122.0}, {"date": "2025-12-15", "close": 7.36, "volume": 513071.0}, {"date": "2025-12-16", "close": 7.41, "volume": 445722.0}, {"date": "2025-12-17", "close": 7.36, "volume": 460599.0}, {"date": "2025-12-18", "close": 7.32, "volume": 397833.0}, {"date": "2025-12-19", "close": 7.05, "volume": 402556.0}, {"date": "2025-12-22", "close": 6.94, "volume": 267342.0}, {"date": "2025-12-23", "close": 6.95, "volume": 223352.0}, {"date": "2025-12-24", "close": 6.96, "volume": 93840.0}, {"date": "2025-12-26", "close": 7.0, "volume": 187917.0}, {"date": "2025-12-29", "close": 6.85, "volume": 224424.0}, {"date": "2025-12-30", "close": 6.85, "volume": 192721.0}, {"date": "2025-12-31", "close": 6.85, "volume": 304342.0}, {"date": "2026-01-02", "close": 6.8, "volume": 203607.0}, {"date": "2026-01-05", "close": 6.98, "volume": 216483.0}, {"date": "2026-01-06", "close": 6.98, "volume": 296792.0}, {"date": "2026-01-07", "close": 7.04, "volume": 202055.0}, {"date": "2026-01-08", "close": 7.1, "volume": 275319.0}, {"date": "2026-01-09", "close": 7.15, "volume": 197472.0}, {"date": "2026-01-12", "close": 7.33, "volume": 191856.0}, {"date": "2026-01-13", "close": 7.28, "volume": 185227.0}, {"date": "2026-01-14", "close": 7.26, "volume": 177789.0}, {"date": "2026-01-15", "close": 7.42, "volume": 254973.0}, {"date": "2026-01-16", "close": 7.48, "volume": 356543.0}, {"date": "2026-01-20", "close": 7.23, "volume": 270532.0}, {"date": "2026-01-21", "close": 7.35, "volume": 238410.0}, {"date": "2026-01-22", "close": 7.47, "volume": 201318.0}, {"date": "2026-01-23", "close": 7.25, "volume": 210647.0}, {"date": "2026-01-26", "close": 7.17, "volume": 141251.0}, {"date": "2026-01-27", "close": 7.23, "volume": 130109.0}, {"date": "2026-01-28", "close": 7.14, "volume": 171757.0}, {"date": "2026-01-29", "close": 7.14, "volume": 138695.0}, {"date": "2026-01-30", "close": 7.17, "volume": 193784.0}, {"date": "2026-02-02", "close": 7.38, "volume": 219646.0}, {"date": "2026-02-03", "close": 7.54, "volume": 231587.0}, {"date": "2026-02-04", "close": 7.62, "volume": 296600.0}, {"date": "2026-02-05", "close": 7.21, "volume": 234179.0}, {"date": "2026-02-06", "close": 7.41, "volume": 197425.0}, {"date": "2026-02-09", "close": 7.33, "volume": 159713.0}, {"date": "2026-02-10", "close": 7.4, "volume": 197605.0}, {"date": "2026-02-11", "close": 7.53, "volume": 219821.0}, {"date": "2026-02-12", "close": 7.3, "volume": 261770.0}, {"date": "2026-02-13", "close": 7.4, "volume": 251924.0}, {"date": "2026-02-17", "close": 7.24, "volume": 323112.0}, {"date": "2026-02-18", "close": 7.25, "volume": 201630.0}, {"date": "2026-02-19", "close": 7.33, "volume": 316648.0}, {"date": "2026-02-20", "close": 7.38, "volume": 269000.0}, {"date": "2026-02-23", "close": 7.2, "volume": 454239.0}, {"date": "2026-02-24", "close": 7.12, "volume": 281007.0}, {"date": "2026-02-25", "close": 7.18, "volume": 266029.0}, {"date": "2026-02-26", "close": 7.15, "volume": 246419.0}, {"date": "2026-02-27", "close": 7.11, "volume": 212914.0}, {"date": "2026-03-02", "close": 7.26, "volume": 194277.0}, {"date": "2026-03-03", "close": 7.14, "volume": 194349.0}, {"date": "2026-03-04", "close": 7.1, "volume": 407467.0}, {"date": "2026-03-05", "close": 6.35, "volume": 898931.0}, {"date": "2026-03-06", "close": 6.2, "volume": 590481.0}, {"date": "2026-03-09", "close": 6.06, "volume": 734024.0}, {"date": "2026-03-10", "close": 5.98, "volume": 445279.0}, {"date": "2026-03-11", "close": 5.93, "volume": 485357.0}, {"date": "2026-03-12", "close": 5.8, "volume": 473504.0}, {"date": "2026-03-13", "close": 5.76, "volume": 524940.0}, {"date": "2026-03-16", "close": 5.89, "volume": 376214.0}, {"date": "2026-03-17", "close": 6.11, "volume": 422460.0}, {"date": "2026-03-18", "close": 5.97, "volume": 399811.0}, {"date": "2026-03-19", "close": 5.92, "volume": 307841.0}, {"date": "2026-03-20", "close": 5.81, "volume": 425423.0}, {"date": "2026-03-23", "close": 6.01, "volume": 363541.0}, {"date": "2026-03-24", "close": 6.12, "volume": 464451.0}, {"date": "2026-03-25", "close": 6.22, "volume": 306898.0}, {"date": "2026-03-26", "close": 6.22, "volume": 463241.0}, {"date": "2026-03-27", "close": 5.76, "volume": 276730.0}, {"date": "2026-03-30", "close": 5.72, "volume": 518589.0}, {"date": "2026-03-31", "close": 5.88, "volume": 564236.0}, {"date": "2026-04-01", "close": 5.79, "volume": 325575.0}, {"date": "2026-04-02", "close": 5.84, "volume": 249012.0}, {"date": "2026-04-06", "close": 5.84, "volume": 195503.0}, {"date": "2026-04-07", "close": 5.86, "volume": 308483.0}, {"date": "2026-04-08", "close": 6.09, "volume": 354992.0}, {"date": "2026-04-09", "close": 6.15, "volume": 179508.0}, {"date": "2026-04-10", "close": 6.0, "volume": 186235.0}, {"date": "2026-04-13", "close": 6.17, "volume": 226646.0}, {"date": "2026-04-14", "close": 6.18, "volume": 336566.0}, {"date": "2026-04-15", "close": 6.21, "volume": 222910.0}, {"date": "2026-04-16", "close": 6.19, "volume": 399376.0}, {"date": "2026-04-17", "close": 6.34, "volume": 234832.0}, {"date": "2026-04-20", "close": 6.39, "volume": 222618.0}, {"date": "2026-04-21", "close": 6.15, "volume": 197479.0}, {"date": "2026-04-22", "close": 6.2, "volume": 228756.0}, {"date": "2026-04-23", "close": 6.35, "volume": 216801.0}, {"date": "2026-04-24", "close": 6.3, "volume": 155972.0}, {"date": "2026-04-27", "close": 6.33, "volume": 343635.0}, {"date": "2026-04-28", "close": 6.34, "volume": 145682.0}, {"date": "2026-04-29", "close": 6.08, "volume": 210165.0}, {"date": "2026-04-30", "close": 6.26, "volume": 160247.0}, {"date": "2026-05-01", "close": 6.25, "volume": 235567.0}, {"date": "2026-05-04", "close": 6.18, "volume": 212817.0}, {"date": "2026-05-05", "close": 6.29, "volume": 372258.0}, {"date": "2026-05-06", "close": 6.54, "volume": 374029.0}, {"date": "2026-05-07", "close": 5.3, "volume": 1293648.0}, {"date": "2026-05-08", "close": 5.25, "volume": 562468.0}, {"date": "2026-05-11", "close": 5.11, "volume": 710948.0}, {"date": "2026-05-12", "close": 4.96, "volume": 794674.0}, {"date": "2026-05-13", "close": 4.92, "volume": 640216.0}, {"date": "2026-05-14", "close": 4.84, "volume": 420666.0}, {"date": "2026-05-15", "close": 4.92, "volume": 797852.0}, {"date": "2026-05-18", "close": 4.95, "volume": 789478.0}, {"date": "2026-05-19", "close": 4.89, "volume": 499113.0}, {"date": "2026-05-20", "close": 4.96, "volume": 801107.0}, {"date": "2026-05-21", "close": 5.17, "volume": 1244362.0}, {"date": "2026-05-22", "close": 5.06, "volume": 496965.0}, {"date": "2026-05-26", "close": 5.13, "volume": 589825.0}, {"date": "2026-05-27", "close": 5.42, "volume": 852366.0}, {"date": "2026-05-28", "close": 5.37, "volume": 367360.0}, {"date": "2026-05-29", "close": 5.32, "volume": 409993.0}, {"date": "2026-06-01", "close": 5.24, "volume": 380137.0}, {"date": "2026-06-02", "close": 5.3, "volume": 331158.0}, {"date": "2026-06-03", "close": 5.27, "volume": 344422.0}, {"date": "2026-06-04", "close": 5.5, "volume": 595152.0}, {"date": "2026-06-05", "close": 5.36, "volume": 454241.0}, {"date": "2026-06-08", "close": 5.45, "volume": 282495.0}, {"date": "2026-06-09", "close": 5.54, "volume": 464519.0}, {"date": "2026-06-10", "close": 5.45, "volume": 513981.0}, {"date": "2026-06-11", "close": 5.59, "volume": 561267.0}, {"date": "2026-06-12", "close": 5.78, "volume": 391269.0}, {"date": "2026-06-15", "close": 5.59, "volume": 451248.0}, {"date": "2026-06-16", "close": 5.56, "volume": 416686.0}, {"date": "2026-06-17", "close": 5.63, "volume": 913762.0}, {"date": "2026-06-18", "close": 5.88, "volume": 482570.0}, {"date": "2026-06-22", "close": 5.76, "volume": 506661.0}, {"date": "2026-06-23", "close": 5.76, "volume": 309373.0}, {"date": "2026-06-24", "close": 5.78, "volume": 275229.0}, {"date": "2026-06-25", "close": 5.57, "volume": 437478.0}, {"date": "2026-06-26", "close": 5.56, "volume": 754534.0}, {"date": "2026-06-29", "close": 5.48, "volume": 447318.0}, {"date": "2026-06-30", "close": 5.74, "volume": 683643.0}, {"date": "2026-07-01", "close": 5.67, "volume": 842323.0}, {"date": "2026-07-02", "close": 5.99, "volume": 761974.0}, {"date": "2026-07-06", "close": 6.02, "volume": 835022.0}, {"date": "2026-07-07", "close": 6.33, "volume": 1113196.0}, {"date": "2026-07-08", "close": 6.44, "volume": 967447.0}, {"date": "2026-07-09", "close": 6.41, "volume": 541762.0}, {"date": "2026-07-10", "close": 6.45, "volume": 279980.0}, {"date": "2026-07-13", "close": 6.2, "volume": 705435.0}, {"date": "2026-07-14", "close": 6.23, "volume": 411169.0}, {"date": "2026-07-15", "close": 6.23, "volume": 294979.0}, {"date": "2026-07-16", "close": 6.31, "volume": 410727.0}, {"date": "2026-07-17", "close": 6.17, "volume": 292268.0}, {"date": "2026-07-20", "close": 6.11, "volume": 443263.0}, {"date": "2026-07-21", "close": 6.0, "volume": 370843.0}, {"date": "2026-07-22", "close": 6.19, "volume": 287020.0}, {"date": "2026-07-23", "close": 6.33, "volume": 368257.0}, {"date": "2026-07-24", "close": 6.34, "volume": 293851.0}, {"date": "2026-07-27", "close": 6.24, "volume": 483553.0}, {"date": "2026-07-28", "close": 6.16, "volume": 334879.0}, {"date": "2026-07-29", "close": 5.84, "volume": 638030.0}, {"date": "2026-07-30", "close": 5.8, "volume": 327362.0}, {"date": "2026-07-31", "close": 6.04, "volume": 479240.0}, {"date": "2026-08-03", "close": 6.23, "volume": 344967.0}, {"date": "2026-08-04", "close": 6.32, "volume": 565912.0}, {"date": "2026-08-05", "close": 6.22, "volume": 500631.0}, {"date": "2026-08-06", "close": 5.655, "volume": 1056773.0}, {"date": "2026-08-07", "close": 5.595, "volume": 792359.0}, {"date": "2026-08-10", "close": 5.7, "volume": 599824.0}, {"date": "2026-08-11", "close": 5.53, "volume": 491752.0}, {"date": "2026-08-12", "close": 5.6, "volume": 466603.0}, {"date": "2026-08-13", "close": 5.665, "volume": 298502.0}, {"date": "2026-08-14", "close": 5.67, "volume": 289832.0}, {"date": "2026-08-17", "close": 6.15, "volume": 2289089.0}, {"date": "2026-08-18", "close": 5.635, "volume": 1622008.0}, {"date": "2026-08-19", "close": 5.86, "volume": 893620.0}, {"date": "2026-08-20", "close": 5.57, "volume": 699079.0}, {"date": "2026-08-21", "close": 5.63, "volume": 814386.0}, {"date": "2026-08-24", "close": 5.52, "volume": 530824.0}, {"date": "2026-08-25", "close": 5.47, "volume": 611557.0}, {"date": "2026-08-26", "close": 5.29, "volume": 600963.0}, {"date": "2026-08-27", "close": 5.48, "volume": 777775.0}, {"date": "2026-08-28", "close": 5.43, "volume": 621254.0}, {"date": "2026-08-31", "close": 5.34, "volume": 375752.0}, {"date": "2026-09-01", "close": 5.14, "volume": 470655.0}, {"date": "2026-09-02", "close": 5.12, "volume": 618446.0}, {"date": "2026-09-03", "close": 5.25, "volume": 409740.0}], "refreshing": true}