{"ticker": "HMC", "overview": {"name": "HMC Capital Limited", "country": "Australia", "industry": "Financial Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "HMC", "has_prices": true, "as_of": "2026-09-07", "last": 3.38, "prev_close": 3.36, "change": 0.020000000000000018, "change_pct": 0.005952380952380958, "session_volume": 999715.0, "vwap_5": 3.2293745537198992, "vwap_20": 3.224926895613934, "vwap_60": 3.0853790022842764, "vwap_250": 3.169598359509947, "high_52w": 4.46, "low_52w": 2.2, "avg_volume_20": 1723641.45, "sessions": 400, "market_cap": {"value": 1365758070.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Christopher Saxon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-25", "source_url": "https://www.marketindex.com.au/asx/hmc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gregory Hayes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-25", "source_url": "https://www.marketindex.com.au/asx/hmc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kelly O'Dwyer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-25", "source_url": "https://www.marketindex.com.au/asx/hmc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Susan Roberts", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-25", "source_url": "https://www.marketindex.com.au/asx/hmc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Christopher Roberts", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-25", "source_url": "https://www.marketindex.com.au/asx/hmc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Fiona Pak-Poy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-25", "source_url": "https://www.marketindex.com.au/asx/hmc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Di Pilla", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/hmc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Christopher Saxon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/hmc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Christopher Roberts", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/hmc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Susan Roberts", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/hmc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Fiona Pak-Poy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/hmc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gregory Hayes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/hmc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kelly O'Dwyer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-27", "source_url": "https://www.marketindex.com.au/asx/hmc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Di Pilla", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-03", "source_url": "https://www.marketindex.com.au/asx/hmc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Di Pilla", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-09", "source_url": "https://www.marketindex.com.au/asx/hmc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Di Pilla", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-22", "source_url": "https://www.marketindex.com.au/asx/hmc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Christopher Saxon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-21", "source_url": "https://www.marketindex.com.au/asx/hmc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gregory Hayes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-21", "source_url": "https://www.marketindex.com.au/asx/hmc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Susan Roberts", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-21", "source_url": "https://www.marketindex.com.au/asx/hmc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kelly O'Dwyer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-21", "source_url": "https://www.marketindex.com.au/asx/hmc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Fiona Pak-Poy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-21", "source_url": "https://www.marketindex.com.au/asx/hmc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Christopher Roberts", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-21", "source_url": "https://www.marketindex.com.au/asx/hmc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Christopher Roberts", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-11", "source_url": "https://www.marketindex.com.au/asx/hmc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Christopher Saxon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-21", "source_url": "https://www.marketindex.com.au/asx/hmc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Christopher Roberts", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-21", "source_url": "https://www.marketindex.com.au/asx/hmc", "needs_ocr": 0}], "directors": [{"name": "Chris Roberts", "first_seen": "2024-11-27", "last_seen": "2024-11-27", "status": "current", "notices": 1}, {"name": "David Di Pilla", "first_seen": "2019-10-18", "last_seen": "2025-12-01", "status": "current", "notices": 24}, {"name": "Susan Roberts", "first_seen": "2022-11-24", "last_seen": "2026-02-25", "status": "current", "notices": 11}, {"name": "Kelly O'Dwyer", "first_seen": "2020-11-24", "last_seen": "2026-02-25", "status": "current", "notices": 17}, {"name": "Gregory Hayes", "first_seen": "2019-10-18", "last_seen": "2026-02-25", "status": "current", "notices": 20}, {"name": "Fiona Pak-Poy", "first_seen": "2024-11-27", "last_seen": "2026-02-25", "status": "current", "notices": 6}, {"name": "Christopher Saxon", "first_seen": "2019-10-18", "last_seen": "2026-02-25", "status": "current", "notices": 25}, {"name": "Christopher Roberts", "first_seen": "2024-12-16", "last_seen": "2026-02-25", "status": "current", "notices": 6}, {"name": "Isaac Jacob Fried", "first_seen": "2019-10-18", "last_seen": "2022-03-18", "status": "past", "notices": 13}, {"name": "Jane McAloon", "first_seen": "2019-10-18", "last_seen": "2022-08-31", "status": "past", "notices": 9}, {"name": "Zac Fried", "first_seen": "2022-08-31", "last_seen": "2024-08-22", "status": "past", "notices": 12}, {"name": "Brendon Gale", "first_seen": "2019-10-18", "last_seen": "2024-08-22", "status": "past", "notices": 21}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-15", "form": "Notice Of Meeting", "title": "Postcard - AGM 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149149-2A1704456"}, {"date": "2026-10-15", "form": "Notice Of Meeting", "title": "Notice of Meeting - AGM 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149144-2A1704455"}, {"date": "2026-10-15", "form": "Periodic Reports", "title": "Annual Report 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149140-2A1704452"}, {"date": "2026-10-09", "form": "Issued Capital", "title": "Notification of cessation of securities - HMC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146739-2A1703328"}, {"date": "2026-10-09", "form": "Issued Capital", "title": "Notification of cessation of securities - HMC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146737-2A1703327"}, {"date": "2026-09-23", "form": "Issued Capital", "title": "Notification regarding unquoted securities - HMC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138826-2A1698700"}, {"date": "2026-09-18", "form": "Notice Of Meeting", "title": "Advance Notice of AGM 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137202-2A1697982"}, {"date": "2026-08-27", "form": "Security Holder Details", "title": "Appendix 3Y - Fiona Pak-Poy", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03127587-2A1692886"}, {"date": "2026-08-27", "form": "Security Holder Details", "title": "Appendix 3Y - Susan Roberts", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03127581-2A1692884"}, {"date": "2026-08-27", "form": "Security Holder Details", "title": "Appendix 3Y - Kelly O'Dwyer", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03127580-2A1692883"}], "performance": {"ticker": "HMC", "has_prices": true, "summary": {"n": 3, "avg": 0.09164050506773862, "win_rate": 0.6666666666666666, "best": 0.5363636363636362, "worst": -0.3144016227180527, "as_of": "2026-09-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 2.2, "return": 0.5363636363636362}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 3.21, "return": 0.05295950155763238}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-24", "score": 0.0, "ref_price": 4.93, "return": -0.3144016227180527}]}, "price_series": [{"date": "2019-10-14", "close": 3.428625, "volume": 5058449.0}, {"date": "2019-10-15", "close": 3.355481, "volume": 2685786.0}, {"date": "2019-10-16", "close": 3.346338, "volume": 1016064.0}, {"date": "2019-10-17", "close": 3.392053, "volume": 761876.0}, {"date": "2019-10-18", "close": 3.47434, "volume": 819626.0}, {"date": "2019-10-21", "close": 3.47434, "volume": 409987.0}, {"date": "2019-10-22", "close": 3.437768, "volume": 341071.0}, {"date": "2019-10-23", "close": 3.446911, "volume": 226684.0}, {"date": "2019-10-24", "close": 3.47434, "volume": 537764.0}, {"date": "2019-10-25", "close": 3.538341, "volume": 585208.0}, {"date": "2019-10-28", "close": 3.584056, "volume": 380382.0}, {"date": "2019-10-29", "close": 3.574913, "volume": 360606.0}, {"date": "2019-10-30", "close": 3.56577, "volume": 548178.0}, {"date": "2019-10-31", "close": 3.56577, "volume": 488719.0}, {"date": "2019-11-01", "close": 3.574913, "volume": 279074.0}, {"date": "2019-11-04", "close": 3.574913, "volume": 136221.0}, {"date": "2019-11-05", "close": 3.584056, "volume": 164408.0}, {"date": "2019-11-06", "close": 3.593199, "volume": 247834.0}, {"date": "2019-11-07", "close": 3.56577, "volume": 82362.0}, {"date": "2019-11-08", "close": 3.56577, "volume": 216903.0}, {"date": "2019-11-11", "close": 3.556627, "volume": 297012.0}, {"date": "2019-11-12", "close": 3.520055, "volume": 223769.0}, {"date": "2019-11-13", "close": 3.47434, "volume": 211367.0}, {"date": "2019-11-14", "close": 3.510912, "volume": 214037.0}, {"date": "2019-11-15", "close": 3.529198, "volume": 248801.0}, {"date": "2019-11-18", "close": 3.56577, "volume": 482297.0}, {"date": "2019-11-19", "close": 3.56577, "volume": 369197.0}, {"date": "2019-11-20", "close": 3.56577, "volume": 270468.0}, {"date": "2019-11-21", "close": 3.56577, "volume": 126601.0}, {"date": "2019-11-22", "close": 3.56577, "volume": 270221.0}, {"date": "2019-11-25", "close": 3.593199, "volume": 708745.0}, {"date": "2019-11-26", "close": 3.56577, "volume": 125359.0}, {"date": "2019-11-27", "close": 3.520055, "volume": 180930.0}, {"date": "2019-11-28", "close": 3.584056, "volume": 215330.0}, {"date": "2019-11-29", "close": 3.56577, "volume": 150954.0}, {"date": "2019-12-02", "close": 3.538341, "volume": 75759.0}, {"date": "2019-12-03", "close": 3.529198, "volume": 78546.0}, {"date": "2019-12-04", "close": 3.465197, "volume": 118516.0}, {"date": "2019-12-05", "close": 3.501769, "volume": 98173.0}, {"date": "2019-12-06", "close": 3.56577, "volume": 119681.0}, {"date": "2019-12-09", "close": 3.556627, "volume": 263105.0}, {"date": "2019-12-10", "close": 3.556627, "volume": 265371.0}, {"date": "2019-12-11", "close": 3.56577, "volume": 170886.0}, {"date": "2019-12-12", "close": 3.520055, "volume": 106857.0}, {"date": "2019-12-13", "close": 3.547484, "volume": 89818.0}, {"date": "2019-12-16", "close": 3.538341, "volume": 94546.0}, {"date": "2019-12-17", "close": 3.556627, "volume": 96885.0}, {"date": "2019-12-18", "close": 3.538341, "volume": 191221.0}, {"date": "2019-12-19", "close": 3.547484, "volume": 90733.0}, {"date": "2019-12-20", "close": 3.556627, "volume": 170395.0}, {"date": "2019-12-23", "close": 3.56577, "volume": 112336.0}, {"date": "2019-12-24", "close": 3.584056, "volume": 64021.0}, {"date": "2019-12-27", "close": 3.602342, "volume": 12137.0}, {"date": "2019-12-30", "close": 3.611485, "volume": 61545.0}, {"date": "2019-12-31", "close": 3.56577, "volume": 19643.0}, {"date": "2020-01-02", "close": 3.56577, "volume": 4305.0}, {"date": "2020-01-03", "close": 3.538341, "volume": 31207.0}, {"date": "2020-01-06", "close": 3.538341, "volume": 48638.0}, {"date": "2020-01-07", "close": 3.584056, "volume": 13442.0}, {"date": "2020-01-08", "close": 3.492626, "volume": 599.0}, {"date": "2020-01-09", "close": 3.510912, "volume": 49145.0}, {"date": "2020-01-10", "close": 3.556627, "volume": 42092.0}, {"date": "2020-01-13", "close": 3.584056, "volume": 113330.0}, {"date": "2020-01-14", "close": 3.611485, "volume": 87630.0}, {"date": "2020-01-15", "close": 3.675486, "volume": 48843.0}, {"date": "2020-01-16", "close": 3.675486, "volume": 44144.0}, {"date": "2020-01-17", "close": 3.629771, "volume": 135534.0}, {"date": "2020-01-20", "close": 3.520055, "volume": 80303.0}, {"date": "2020-01-21", "close": 3.547484, "volume": 58841.0}, {"date": "2020-01-22", "close": 3.538341, "volume": 152905.0}, {"date": "2020-01-23", "close": 3.520055, "volume": 109360.0}, {"date": "2020-01-24", "close": 3.520055, "volume": 72422.0}, {"date": "2020-01-28", "close": 3.483483, "volume": 96475.0}, {"date": "2020-01-29", "close": 3.437768, "volume": 125414.0}, {"date": "2020-01-30", "close": 3.355481, "volume": 111977.0}, {"date": "2020-01-31", "close": 3.392053, "volume": 133496.0}, {"date": "2020-02-03", "close": 3.410339, "volume": 68238.0}, {"date": "2020-02-04", "close": 3.510912, "volume": 149601.0}, {"date": "2020-02-05", "close": 3.483483, "volume": 66713.0}, {"date": "2020-02-06", "close": 3.428625, "volume": 205086.0}, {"date": "2020-02-07", "close": 3.456054, "volume": 95038.0}, {"date": "2020-02-10", "close": 3.437768, "volume": 67866.0}, {"date": "2020-02-11", "close": 3.47434, "volume": 111762.0}, {"date": "2020-02-12", "close": 3.47434, "volume": 101644.0}, {"date": "2020-02-13", "close": 3.456054, "volume": 52163.0}, {"date": "2020-02-14", "close": 3.456054, "volume": 43549.0}, {"date": "2020-02-17", "close": 3.465197, "volume": 45277.0}, {"date": "2020-02-18", "close": 3.456054, "volume": 1824.0}, {"date": "2020-02-19", "close": 3.446911, "volume": 67377.0}, {"date": "2020-02-20", "close": 3.446911, "volume": 69056.0}, {"date": "2020-02-21", "close": 3.446911, "volume": 51291.0}, {"date": "2020-02-24", "close": 3.428625, "volume": 69327.0}, {"date": "2020-02-25", "close": 3.410339, "volume": 265912.0}, {"date": "2020-02-26", "close": 3.483483, "volume": 235846.0}, {"date": "2020-02-27", "close": 3.538341, "volume": 184422.0}, {"date": "2020-02-28", "close": 3.419482, "volume": 364484.0}, {"date": "2020-03-02", "close": 3.47434, "volume": 302409.0}, {"date": "2020-03-03", "close": 3.611485, "volume": 143135.0}, {"date": "2020-03-04", "close": 3.56577, "volume": 212933.0}, {"date": "2020-03-05", "close": 3.593199, "volume": 280852.0}, {"date": "2020-03-06", "close": 3.56577, "volume": 365388.0}, {"date": "2020-03-09", "close": 3.337195, "volume": 340471.0}, {"date": "2020-03-10", "close": 3.337195, "volume": 242991.0}, {"date": "2020-03-11", "close": 3.337195, "volume": 165897.0}, {"date": "2020-03-12", "close": 2.989761, "volume": 225123.0}, {"date": "2020-03-13", "close": 3.008047, "volume": 152866.0}, {"date": "2020-03-16", "close": 2.642327, "volume": 158694.0}, {"date": "2020-03-17", "close": 2.523468, "volume": 339021.0}, {"date": "2020-03-18", "close": 2.10289, "volume": 303593.0}, {"date": "2020-03-19", "close": 1.600025, "volume": 384280.0}, {"date": "2020-03-20", "close": 1.5771675, "volume": 359730.0}, {"date": "2020-03-23", "close": 1.09716, "volume": 490791.0}, {"date": "2020-03-24", "close": 1.408022, "volume": 447181.0}, {"date": "2020-03-25", "close": 1.444594, "volume": 115559.0}, {"date": "2020-03-26", "close": 1.755456, "volume": 285813.0}, {"date": "2020-03-27", "close": 1.782885, "volume": 203132.0}, {"date": "2020-03-30", "close": 1.7874565, "volume": 45533.0}, {"date": "2020-03-31", "close": 1.965745, "volume": 107441.0}, {"date": "2020-04-01", "close": 2.404609, "volume": 226382.0}, {"date": "2020-04-02", "close": 2.166891, "volume": 132738.0}, {"date": "2020-04-03", "close": 2.048032, "volume": 130915.0}, {"date": "2020-04-06", "close": 2.057175, "volume": 36392.0}, {"date": "2020-04-07", "close": 2.212606, "volume": 240721.0}, {"date": "2020-04-08", "close": 2.313179, "volume": 104404.0}, {"date": "2020-04-09", "close": 2.230892, "volume": 48586.0}, {"date": "2020-04-14", "close": 2.112033, "volume": 95063.0}, {"date": "2020-04-15", "close": 2.130319, "volume": 119683.0}, {"date": "2020-04-16", "close": 2.029746, "volume": 101702.0}, {"date": "2020-04-17", "close": 2.084604, "volume": 74700.0}, {"date": "2020-04-20", "close": 2.048032, "volume": 126738.0}, {"date": "2020-04-21", "close": 2.029746, "volume": 54911.0}, {"date": "2020-04-22", "close": 1.993174, "volume": 65205.0}, {"date": "2020-04-23", "close": 1.993174, "volume": 108855.0}, {"date": "2020-04-24", "close": 2.029746, "volume": 104604.0}, {"date": "2020-04-27", "close": 2.10289, "volume": 137974.0}, {"date": "2020-04-28", "close": 2.112033, "volume": 89140.0}, {"date": "2020-04-29", "close": 2.148605, "volume": 101717.0}, {"date": "2020-04-30", "close": 2.368037, "volume": 154303.0}, {"date": "2020-05-01", "close": 2.28575, "volume": 88114.0}, {"date": "2020-05-04", "close": 2.276607, "volume": 71256.0}, {"date": "2020-05-05", "close": 2.313179, "volume": 152396.0}, {"date": "2020-05-06", "close": 2.358894, "volume": 137410.0}, {"date": "2020-05-07", "close": 2.550897, "volume": 193270.0}, {"date": "2020-05-08", "close": 2.56004, "volume": 165634.0}, {"date": "2020-05-11", "close": 2.578326, "volume": 309978.0}, {"date": "2020-05-12", "close": 2.541754, "volume": 44962.0}, {"date": "2020-05-13", "close": 2.523468, "volume": 82282.0}, {"date": "2020-05-14", "close": 2.37718, "volume": 58406.0}, {"date": "2020-05-15", "close": 2.46861, "volume": 68082.0}, {"date": "2020-05-18", "close": 2.459467, "volume": 21493.0}, {"date": "2020-05-19", "close": 2.550897, "volume": 52764.0}, {"date": "2020-05-20", "close": 2.56004, "volume": 83042.0}, {"date": "2020-05-21", "close": 2.550897, "volume": 34241.0}, {"date": "2020-05-22", "close": 2.46861, "volume": 39793.0}, {"date": "2020-05-25", "close": 2.413752, "volume": 112519.0}, {"date": "2020-05-26", "close": 2.532611, "volume": 212444.0}, {"date": "2020-05-27", "close": 2.550897, "volume": 239859.0}, {"date": "2020-05-28", "close": 2.587469, "volume": 277377.0}, {"date": "2020-05-29", "close": 2.587469, "volume": 105743.0}, {"date": "2020-06-01", "close": 2.633184, "volume": 120716.0}, {"date": "2020-06-02", "close": 2.624041, "volume": 225002.0}, {"date": "2020-06-03", "close": 2.605755, "volume": 203673.0}, {"date": "2020-06-04", "close": 2.65147, "volume": 346598.0}, {"date": "2020-06-05", "close": 2.7429, "volume": 214163.0}, {"date": "2020-06-09", "close": 2.916617, "volume": 141592.0}, {"date": "2020-06-10", "close": 2.971475, "volume": 137428.0}, {"date": "2020-06-11", "close": 2.816044, "volume": 107918.0}, {"date": "2020-06-12", "close": 2.7429, "volume": 173421.0}, {"date": "2020-06-15", "close": 2.569183, "volume": 121127.0}, {"date": "2020-06-16", "close": 2.65147, "volume": 102105.0}, {"date": "2020-06-17", "close": 2.56004, "volume": 909301.0}, {"date": "2020-06-18", "close": 2.65147, "volume": 201384.0}, {"date": "2020-06-19", "close": 2.761186, "volume": 124660.0}, {"date": "2020-06-22", "close": 2.7429, "volume": 122980.0}, {"date": "2020-06-23", "close": 2.934903, "volume": 276836.0}, {"date": "2020-06-24", "close": 2.916617, "volume": 171574.0}, {"date": "2020-06-25", "close": 2.907474, "volume": 128202.0}, {"date": "2020-06-26", "close": 2.83433, "volume": 52174.0}, {"date": "2020-06-29", "close": 2.7429, "volume": 153179.0}, {"date": "2020-06-30", "close": 2.7429, "volume": 166968.0}, {"date": "2020-07-02", "close": 2.779472, "volume": 349501.0}, {"date": "2020-07-03", "close": 2.752043, "volume": 342817.0}, {"date": "2020-07-06", "close": 2.660613, "volume": 165255.0}, {"date": "2020-07-07", "close": 2.541754, "volume": 1600022.0}, {"date": "2020-07-08", "close": 2.550897, "volume": 757460.0}, {"date": "2020-07-09", "close": 2.587469, "volume": 580139.0}, {"date": "2020-07-10", "close": 2.56004, "volume": 506528.0}, {"date": "2020-07-13", "close": 2.569183, "volume": 3634894.0}, {"date": "2020-07-14", "close": 2.578326, "volume": 903023.0}, {"date": "2020-07-15", "close": 2.633184, "volume": 1850980.0}, {"date": "2020-07-16", "close": 2.605755, "volume": 616651.0}, {"date": "2020-07-17", "close": 2.697185, "volume": 1191983.0}, {"date": "2020-07-20", "close": 2.688042, "volume": 323966.0}, {"date": "2020-07-21", "close": 2.770329, "volume": 481293.0}, {"date": "2020-07-22", "close": 2.752043, "volume": 334415.0}, {"date": "2020-07-23", "close": 2.7429, "volume": 312542.0}, {"date": "2020-07-24", "close": 2.7429, "volume": 496268.0}, {"date": "2020-07-27", "close": 2.7429, "volume": 189508.0}, {"date": "2020-07-28", "close": 2.761186, "volume": 358471.0}, {"date": "2020-07-29", "close": 2.7429, "volume": 396483.0}, {"date": "2020-07-30", "close": 2.7429, "volume": 357708.0}, {"date": "2020-07-31", "close": 2.733757, "volume": 578504.0}, {"date": "2020-08-03", "close": 2.715471, "volume": 140472.0}, {"date": "2020-08-04", "close": 2.706328, "volume": 199510.0}, {"date": "2020-08-05", "close": 2.761186, "volume": 424145.0}, {"date": "2020-08-06", "close": 2.724614, "volume": 230577.0}, {"date": "2020-08-07", "close": 2.7429, "volume": 157358.0}, {"date": "2020-08-10", "close": 2.724614, "volume": 217529.0}, {"date": "2020-08-11", "close": 2.788615, "volume": 127897.0}, {"date": "2020-08-12", "close": 2.761186, "volume": 32720.0}, {"date": "2020-08-13", "close": 2.770329, "volume": 104403.0}, {"date": "2020-08-14", "close": 2.797758, "volume": 240487.0}, {"date": "2020-08-17", "close": 2.852616, "volume": 109552.0}, {"date": "2020-08-18", "close": 2.83433, "volume": 159779.0}, {"date": "2020-08-19", "close": 2.852616, "volume": 28918.0}, {"date": "2020-08-20", "close": 2.83433, "volume": 60185.0}, {"date": "2020-08-21", "close": 2.806901, "volume": 107843.0}, {"date": "2020-08-24", "close": 2.788615, "volume": 23384.0}, {"date": "2020-08-25", "close": 2.797758, "volume": 46226.0}, {"date": "2020-08-26", "close": 2.816044, "volume": 169343.0}, {"date": "2020-08-27", "close": 2.843473, "volume": 220919.0}, {"date": "2020-08-28", "close": 2.898331, "volume": 306440.0}, {"date": "2020-08-31", "close": 2.92576, "volume": 152369.0}, {"date": "2020-09-01", "close": 2.916617, "volume": 134841.0}, {"date": "2020-09-02", "close": 2.934903, "volume": 248721.0}, {"date": "2020-09-03", "close": 2.870902, "volume": 250365.0}, {"date": "2020-09-04", "close": 2.861759, "volume": 364801.0}, {"date": "2020-09-07", "close": 2.870902, "volume": 129843.0}, {"date": "2020-09-08", "close": 2.916617, "volume": 268415.0}, {"date": "2020-09-09", "close": 2.889188, "volume": 180078.0}, {"date": "2020-09-10", "close": 2.83433, "volume": 180157.0}, {"date": "2020-09-11", "close": 2.852616, "volume": 20371.0}, {"date": "2020-09-14", "close": 2.83433, "volume": 114566.0}, {"date": "2020-09-15", "close": 2.889188, "volume": 54170.0}, {"date": "2020-09-16", "close": 2.92576, "volume": 333512.0}, {"date": "2020-09-17", "close": 2.953189, "volume": 155599.0}, {"date": "2020-09-18", "close": 2.962332, "volume": 949080.0}, {"date": "2020-09-21", "close": 2.989761, "volume": 131839.0}, {"date": "2020-09-22", "close": 2.92576, "volume": 99039.0}, {"date": "2020-09-23", "close": 2.971475, "volume": 54414.0}, {"date": "2020-09-24", "close": 3.062905, "volume": 153454.0}, {"date": "2020-09-25", "close": 3.026333, "volume": 210093.0}, {"date": "2020-09-28", "close": 3.099477, "volume": 91993.0}, {"date": "2020-09-29", "close": 3.081191, "volume": 202534.0}, {"date": "2020-09-30", "close": 3.090334, "volume": 221175.0}, {"date": "2020-10-01", "close": 3.145192, "volume": 320657.0}, {"date": "2020-10-02", "close": 3.062905, "volume": 294398.0}, {"date": "2020-10-05", "close": 3.099477, "volume": 247181.0}, {"date": "2020-10-06", "close": 3.035476, "volume": 196256.0}, {"date": "2020-10-07", "close": 3.126906, "volume": 223557.0}, {"date": "2020-10-08", "close": 3.072048, "volume": 144892.0}, {"date": "2020-10-09", "close": 3.154335, "volume": 299075.0}, {"date": "2020-10-12", "close": 3.227479, "volume": 444879.0}, {"date": "2020-10-13", "close": 3.254908, "volume": 359025.0}, {"date": "2020-10-14", "close": 3.29148, "volume": 259206.0}, {"date": "2020-10-15", "close": 3.355481, "volume": 723619.0}, {"date": "2020-10-16", "close": 3.245765, "volume": 200851.0}, {"date": "2020-10-19", "close": 3.245765, "volume": 186570.0}, {"date": "2020-10-20", "close": 3.282337, "volume": 82992.0}, {"date": "2020-10-21", "close": 3.309766, "volume": 184618.0}, {"date": "2020-10-22", "close": 3.309766, "volume": 130778.0}, {"date": "2020-10-23", "close": 3.29148, "volume": 136487.0}, {"date": "2020-10-26", "close": 3.337195, "volume": 379911.0}, {"date": "2020-10-27", "close": 3.337195, "volume": 547942.0}, {"date": "2020-10-28", "close": 3.520055, "volume": 556836.0}, {"date": "2020-10-29", "close": 3.47434, "volume": 350314.0}, {"date": "2020-10-30", "close": 3.392053, "volume": 1391080.0}, {"date": "2020-11-02", "close": 3.364624, "volume": 211841.0}, {"date": "2020-11-03", "close": 3.38291, "volume": 158363.0}, {"date": "2020-11-04", "close": 3.47434, "volume": 113115.0}, {"date": "2020-11-05", "close": 3.437768, "volume": 616434.0}, {"date": "2020-11-06", "close": 3.428625, "volume": 147284.0}, {"date": "2020-11-09", "close": 3.446911, "volume": 415579.0}, {"date": "2020-11-10", "close": 3.56577, "volume": 367180.0}, {"date": "2020-11-11", "close": 3.620628, "volume": 1406931.0}, {"date": "2020-11-12", "close": 3.520055, "volume": 267242.0}, {"date": "2020-11-13", "close": 3.638914, "volume": 322077.0}, {"date": "2020-11-16", "close": 3.6572, "volume": 12738.0}, {"date": "2020-11-17", "close": 3.56577, "volume": 274658.0}, {"date": "2020-11-18", "close": 3.648057, "volume": 523888.0}, {"date": "2020-11-19", "close": 3.629771, "volume": 428025.0}, {"date": "2020-11-20", "close": 3.867489, "volume": 338549.0}, {"date": "2020-11-23", "close": 3.86, "volume": 1021699.0}, {"date": "2020-11-24", "close": 3.88, "volume": 782503.0}, {"date": "2020-11-25", "close": 3.9, "volume": 419994.0}, {"date": "2020-11-26", "close": 3.85, "volume": 348717.0}, {"date": "2020-11-27", "close": 3.79, "volume": 277850.0}, {"date": "2020-11-30", "close": 4.0, "volume": 4499537.0}, {"date": "2020-12-01", "close": 3.86, "volume": 246684.0}, {"date": "2020-12-02", "close": 3.86, "volume": 299233.0}, {"date": "2020-12-03", "close": 3.9, "volume": 271878.0}, {"date": "2020-12-07", "close": 3.96, "volume": 587595.0}, {"date": "2020-12-08", "close": 3.99, "volume": 117502.0}, {"date": "2020-12-09", "close": 4.04, "volume": 147829.0}, {"date": "2020-12-10", "close": 3.88, "volume": 310807.0}, {"date": "2020-12-11", "close": 4.09, "volume": 300430.0}, {"date": "2020-12-14", "close": 3.87, "volume": 465275.0}, {"date": "2020-12-15", "close": 3.89, "volume": 141238.0}, {"date": "2020-12-16", "close": 3.96, "volume": 135678.0}, {"date": "2020-12-17", "close": 3.95, "volume": 177968.0}, {"date": "2020-12-18", "close": 3.9, "volume": 149625.0}, {"date": "2020-12-21", "close": 4.0, "volume": 412792.0}, {"date": "2020-12-22", "close": 3.92, "volume": 263967.0}, {"date": "2020-12-23", "close": 3.88, "volume": 168017.0}, {"date": "2020-12-24", "close": 3.89, "volume": 147604.0}, {"date": "2020-12-29", "close": 3.99, "volume": 137497.0}, {"date": "2020-12-30", "close": 4.04, "volume": 102276.0}, {"date": "2020-12-31", "close": 4.0, "volume": 29423.0}, {"date": "2021-01-04", "close": 3.96, "volume": 25825.0}, {"date": "2021-01-05", "close": 3.99, "volume": 144055.0}, {"date": "2021-01-06", "close": 3.95, "volume": 37164.0}, {"date": "2021-01-07", "close": 3.9, "volume": 47577.0}, {"date": "2021-01-08", "close": 4.08, "volume": 167540.0}, {"date": "2021-01-11", "close": 4.01, "volume": 95738.0}, {"date": "2021-01-12", "close": 4.24, "volume": 167538.0}, {"date": "2021-01-13", "close": 4.2, "volume": 168049.0}, {"date": "2021-01-14", "close": 4.14, "volume": 17768.0}, {"date": "2021-01-15", "close": 4.05, "volume": 122061.0}, {"date": "2021-01-18", "close": 3.92, "volume": 71319.0}, {"date": "2021-01-19", "close": 3.98, "volume": 90897.0}, {"date": "2021-01-20", "close": 4.04, "volume": 110059.0}, {"date": "2021-01-21", "close": 4.04, "volume": 67531.0}, {"date": "2021-01-22", "close": 3.99, "volume": 85737.0}, {"date": "2021-01-25", "close": 4.03, "volume": 32957.0}, {"date": "2021-01-27", "close": 4.03, "volume": 156002.0}, {"date": "2021-01-28", "close": 3.95, "volume": 141158.0}, {"date": "2021-01-29", "close": 4.01, "volume": 97735.0}, {"date": "2021-02-01", "close": 4.0, "volume": 125044.0}, {"date": "2021-02-02", "close": 4.09, "volume": 57898.0}, {"date": "2021-02-03", "close": 4.1, "volume": 114334.0}, {"date": "2021-02-04", "close": 4.1, "volume": 94448.0}, {"date": "2021-02-05", "close": 4.12, "volume": 112823.0}, {"date": "2021-02-08", "close": 4.08, "volume": 136469.0}, {"date": "2021-02-09", "close": 4.12, "volume": 98175.0}, {"date": "2021-02-10", "close": 4.1, "volume": 50377.0}, {"date": "2021-02-11", "close": 4.12, "volume": 46753.0}, {"date": "2021-02-12", "close": 4.23, "volume": 175728.0}, {"date": "2021-02-15", "close": 4.2, "volume": 98190.0}, {"date": "2021-02-16", "close": 4.09, "volume": 151710.0}, {"date": "2021-02-17", "close": 4.08, "volume": 151205.0}, {"date": "2021-02-18", "close": 4.09, "volume": 125834.0}, {"date": "2021-02-19", "close": 4.08, "volume": 316773.0}, {"date": "2021-02-22", "close": 3.9, "volume": 613456.0}, {"date": "2021-02-23", "close": 3.82, "volume": 472126.0}, {"date": "2021-02-24", "close": 3.73, "volume": 331002.0}, {"date": "2021-02-25", "close": 3.77, "volume": 597716.0}, {"date": "2021-02-26", "close": 3.7, "volume": 730387.0}, {"date": "2021-03-01", "close": 3.88, "volume": 150916.0}, {"date": "2021-03-02", "close": 3.73, "volume": 80651.0}, {"date": "2021-03-03", "close": 3.74, "volume": 92201.0}, {"date": "2021-03-04", "close": 3.75, "volume": 91331.0}, {"date": "2021-03-05", "close": 3.8, "volume": 79669.0}, {"date": "2021-03-08", "close": 3.75, "volume": 46489.0}, {"date": "2021-03-09", "close": 3.68, "volume": 58915.0}, {"date": "2021-03-10", "close": 3.68, "volume": 77264.0}, {"date": "2021-03-11", "close": 3.88, "volume": 67535.0}, {"date": "2021-03-12", "close": 3.88, "volume": 73103.0}, {"date": "2021-03-15", "close": 4.14, "volume": 901701.0}, {"date": "2021-03-16", "close": 4.3, "volume": 3918323.0}, {"date": "2021-03-17", "close": 4.33, "volume": 819483.0}, {"date": "2021-03-18", "close": 4.3, "volume": 1219836.0}, {"date": "2021-03-19", "close": 4.6, "volume": 8819904.0}, {"date": "2021-03-22", "close": 4.38, "volume": 755504.0}, {"date": "2021-03-23", "close": 4.4, "volume": 761263.0}, {"date": "2021-03-24", "close": 4.32, "volume": 265768.0}, {"date": "2021-03-25", "close": 4.31, "volume": 173605.0}, {"date": "2021-03-26", "close": 4.34, "volume": 216935.0}, {"date": "2021-03-29", "close": 4.3, "volume": 288336.0}, {"date": "2021-03-30", "close": 4.3, "volume": 149404.0}, {"date": "2021-03-31", "close": 4.4, "volume": 239957.0}, {"date": "2021-04-01", "close": 4.44, "volume": 59514.0}, {"date": "2021-04-06", "close": 4.55, "volume": 487005.0}, {"date": "2021-04-07", "close": 4.5, "volume": 234056.0}, {"date": "2021-04-08", "close": 4.56, "volume": 501376.0}, {"date": "2021-04-09", "close": 4.62, "volume": 114461.0}, {"date": "2021-04-12", "close": 4.69, "volume": 88562.0}, {"date": "2021-04-13", "close": 4.68, "volume": 54302.0}, {"date": "2021-04-14", "close": 4.76, "volume": 169691.0}, {"date": "2021-04-15", "close": 4.72, "volume": 84661.0}, {"date": "2021-04-16", "close": 4.8, "volume": 33865.0}, {"date": "2021-04-19", "close": 4.75, "volume": 101088.0}, {"date": "2021-04-20", "close": 4.76, "volume": 110957.0}, {"date": "2021-04-21", "close": 4.71, "volume": 93822.0}, {"date": "2021-04-22", "close": 4.74, "volume": 131254.0}, {"date": "2021-04-23", "close": 4.87, "volume": 1427932.0}, {"date": "2021-04-26", "close": 4.82, "volume": 65566.0}, {"date": "2021-04-27", "close": 5.08, "volume": 701937.0}, {"date": "2021-04-28", "close": 5.07, "volume": 552395.0}, {"date": "2021-04-29", "close": 5.14, "volume": 319766.0}, {"date": "2021-04-30", "close": 5.0, "volume": 369074.0}, {"date": "2021-05-03", "close": 4.94, "volume": 154691.0}, {"date": "2021-05-04", "close": 4.98, "volume": 284268.0}, {"date": "2021-05-05", "close": 4.9, "volume": 203190.0}, {"date": "2021-05-06", "close": 4.84, "volume": 157845.0}, {"date": "2021-05-07", "close": 4.84, "volume": 2911301.0}, {"date": "2021-05-10", "close": 4.91, "volume": 470622.0}, {"date": "2021-05-11", "close": 4.75, "volume": 405334.0}, {"date": "2021-05-12", "close": 4.57, "volume": 286532.0}, {"date": "2021-05-13", "close": 4.64, "volume": 172707.0}, {"date": "2021-05-14", "close": 4.54, "volume": 132351.0}, {"date": "2021-05-17", "close": 4.65, "volume": 207883.0}, {"date": "2021-05-18", "close": 4.71, "volume": 223291.0}, {"date": "2021-05-19", "close": 4.64, "volume": 143566.0}, {"date": "2021-05-20", "close": 4.66, "volume": 106874.0}, {"date": "2021-05-21", "close": 4.7, "volume": 299634.0}, {"date": "2021-05-24", "close": 4.61, "volume": 80281.0}, {"date": "2021-05-25", "close": 4.69, "volume": 65931.0}, {"date": "2021-05-26", "close": 4.66, "volume": 297163.0}, {"date": "2021-05-27", "close": 4.73, "volume": 1552533.0}, {"date": "2021-05-28", "close": 4.78, "volume": 177782.0}, {"date": "2021-05-31", "close": 4.74, "volume": 153651.0}, {"date": "2021-06-01", "close": 4.78, "volume": 147477.0}, {"date": "2021-06-02", "close": 4.88, "volume": 169782.0}, {"date": "2021-06-03", "close": 4.95, "volume": 80135.0}, {"date": "2021-06-04", "close": 4.98, "volume": 139187.0}, {"date": "2021-06-07", "close": 4.95, "volume": 135281.0}, {"date": "2021-06-08", "close": 4.95, "volume": 142044.0}, {"date": "2021-06-09", "close": 4.98, "volume": 102122.0}, {"date": "2021-06-10", "close": 5.34, "volume": 432724.0}, {"date": "2021-06-11", "close": 4.94, "volume": 540230.0}, {"date": "2021-06-15", "close": 5.33, "volume": 133894.0}, {"date": "2021-06-16", "close": 5.35, "volume": 102054.0}, {"date": "2021-06-17", "close": 5.3, "volume": 111863.0}, {"date": "2021-06-18", "close": 5.65, "volume": 493892.0}, {"date": "2021-06-21", "close": 5.8, "volume": 373708.0}, {"date": "2021-06-22", "close": 5.69, "volume": 109383.0}, {"date": "2021-06-23", "close": 5.78, "volume": 68355.0}, {"date": "2021-06-24", "close": 5.75, "volume": 703433.0}, {"date": "2021-06-25", "close": 5.74, "volume": 327094.0}, {"date": "2021-06-28", "close": 5.6, "volume": 208849.0}, {"date": "2021-06-29", "close": 5.37, "volume": 211995.0}, {"date": "2021-06-30", "close": 5.44, "volume": 118310.0}, {"date": "2021-07-01", "close": 5.34, "volume": 351258.0}, {"date": "2021-07-02", "close": 5.37, "volume": 308131.0}, {"date": "2021-07-05", "close": 5.5, "volume": 212404.0}, {"date": "2021-07-06", "close": 5.4, "volume": 117354.0}, {"date": "2021-07-07", "close": 5.54, "volume": 167753.0}, {"date": "2021-07-08", "close": 5.52, "volume": 102657.0}, {"date": "2021-07-09", "close": 5.36, "volume": 182544.0}, {"date": "2021-07-12", "close": 5.4, "volume": 135389.0}, {"date": "2021-07-13", "close": 5.5, "volume": 621227.0}, {"date": "2021-07-14", "close": 5.39, "volume": 70877.0}, {"date": "2021-07-15", "close": 5.43, "volume": 161330.0}, {"date": "2021-07-16", "close": 5.5, "volume": 165817.0}, {"date": "2021-07-19", "close": 5.38, "volume": 106993.0}, {"date": "2021-07-20", "close": 5.35, "volume": 93375.0}, {"date": "2021-07-21", "close": 5.49, "volume": 243574.0}, {"date": "2021-07-22", "close": 5.44, "volume": 169991.0}, {"date": "2021-07-23", "close": 5.46, "volume": 123028.0}, {"date": "2021-07-26", "close": 5.54, "volume": 187795.0}, {"date": "2021-07-27", "close": 5.55, "volume": 153257.0}, {"date": "2021-07-28", "close": 5.55, "volume": 178117.0}, {"date": "2021-07-29", "close": 5.79, "volume": 228797.0}, {"date": "2021-07-30", "close": 5.99, "volume": 290423.0}, {"date": "2021-08-02", "close": 5.97, "volume": 277582.0}, {"date": "2021-08-03", "close": 5.78, "volume": 165749.0}, {"date": "2021-08-04", "close": 5.72, "volume": 225804.0}, {"date": "2021-08-05", "close": 5.8, "volume": 237015.0}, {"date": "2021-08-06", "close": 5.81, "volume": 125417.0}, {"date": "2021-08-09", "close": 5.83, "volume": 454995.0}, {"date": "2021-08-10", "close": 5.81, "volume": 156630.0}, {"date": "2021-08-11", "close": 5.8, "volume": 171215.0}, {"date": "2021-08-12", "close": 5.8, "volume": 244679.0}, {"date": "2021-08-13", "close": 5.8, "volume": 185747.0}, {"date": "2021-08-16", "close": 5.8, "volume": 256670.0}, {"date": "2021-08-17", "close": 5.7, "volume": 166325.0}, {"date": "2021-08-18", "close": 5.99, "volume": 324688.0}, {"date": "2021-08-19", "close": 5.87, "volume": 128554.0}, {"date": "2021-08-20", "close": 5.88, "volume": 161059.0}, {"date": "2021-08-23", "close": 6.07, "volume": 462416.0}, {"date": "2021-08-24", "close": 5.99, "volume": 331664.0}, {"date": "2021-08-25", "close": 5.96, "volume": 534263.0}, {"date": "2021-08-26", "close": 6.46, "volume": 1443662.0}, {"date": "2021-08-27", "close": 6.15, "volume": 542044.0}, {"date": "2021-08-30", "close": 6.28, "volume": 410807.0}, {"date": "2021-08-31", "close": 6.53, "volume": 378687.0}, {"date": "2021-09-01", "close": 6.52, "volume": 286538.0}, {"date": "2021-09-02", "close": 6.73, "volume": 1214814.0}, {"date": "2021-09-03", "close": 7.09, "volume": 1835454.0}, {"date": "2021-09-06", "close": 7.24, "volume": 665724.0}, {"date": "2021-09-07", "close": 7.28, "volume": 564976.0}, {"date": "2021-09-08", "close": 7.26, "volume": 531757.0}, {"date": "2021-09-09", "close": 7.27, "volume": 623004.0}, {"date": "2021-09-10", "close": 7.45, "volume": 488999.0}, {"date": "2021-09-13", "close": 7.45, "volume": 1084692.0}, {"date": "2021-09-14", "close": 7.7, "volume": 836109.0}, {"date": "2021-09-15", "close": 7.96, "volume": 1457481.0}, {"date": "2021-09-16", "close": 7.88, "volume": 1070712.0}, {"date": "2021-09-17", "close": 7.79, "volume": 10269368.0}, {"date": "2021-09-20", "close": 7.87, "volume": 897324.0}, {"date": "2021-09-21", "close": 7.99, "volume": 568569.0}, {"date": "2021-09-22", "close": 8.23, "volume": 831317.0}, {"date": "2021-09-23", "close": 8.21, "volume": 1195579.0}, {"date": "2021-09-24", "close": 7.91, "volume": 449188.0}, {"date": "2021-09-27", "close": 7.77, "volume": 410926.0}, {"date": "2021-09-28", "close": 7.65, "volume": 670681.0}, {"date": "2021-09-29", "close": 7.56, "volume": 775065.0}, {"date": "2021-09-30", "close": 7.65, "volume": 507609.0}, {"date": "2021-10-01", "close": 7.55, "volume": 562268.0}, {"date": "2021-10-04", "close": 7.79, "volume": 375967.0}, {"date": "2021-10-05", "close": 7.62, "volume": 429891.0}, {"date": "2021-10-06", "close": 7.57, "volume": 334989.0}, {"date": "2021-10-07", "close": 7.48, "volume": 659145.0}, {"date": "2021-10-08", "close": 7.54, "volume": 602381.0}, {"date": "2021-10-11", "close": 7.5, "volume": 362002.0}, {"date": "2021-10-12", "close": 7.5, "volume": 420476.0}, {"date": "2021-10-13", "close": 7.5, "volume": 543675.0}, {"date": "2021-10-14", "close": 7.5, "volume": 319074.0}, {"date": "2021-10-15", "close": 7.5, "volume": 491078.0}, {"date": "2021-10-18", "close": 7.68, "volume": 516781.0}, {"date": "2021-10-19", "close": 8.09, "volume": 503794.0}, {"date": "2021-10-20", "close": 8.07, "volume": 624139.0}, {"date": "2021-10-21", "close": 8.12, "volume": 341292.0}, {"date": "2021-10-22", "close": 7.9, "volume": 308134.0}, {"date": "2021-10-25", "close": 8.17, "volume": 224705.0}, {"date": "2021-10-26", "close": 8.2, "volume": 255728.0}, {"date": "2021-10-27", "close": 8.16, "volume": 191558.0}, {"date": "2021-10-28", "close": 8.09, "volume": 254516.0}, {"date": "2021-10-29", "close": 7.96, "volume": 244309.0}, {"date": "2021-11-01", "close": 7.94, "volume": 178231.0}, {"date": "2021-11-02", "close": 8.03, "volume": 707078.0}, {"date": "2021-11-03", "close": 8.0, "volume": 222009.0}, {"date": "2021-11-04", "close": 8.0, "volume": 713357.0}, {"date": "2021-11-05", "close": 8.0, "volume": 155838.0}, {"date": "2021-11-08", "close": 7.89, "volume": 204891.0}, {"date": "2021-11-09", "close": 7.97, "volume": 149643.0}, {"date": "2021-11-10", "close": 7.72, "volume": 150573.0}, {"date": "2021-11-11", "close": 7.71, "volume": 233369.0}, {"date": "2021-11-12", "close": 7.77, "volume": 49016.0}, {"date": "2021-11-15", "close": 7.85, "volume": 90200.0}, {"date": "2021-11-16", "close": 7.69, "volume": 61155.0}, {"date": "2021-11-17", "close": 7.61, "volume": 94046.0}, {"date": "2021-11-18", "close": 7.65, "volume": 143741.0}, {"date": "2021-11-19", "close": 7.65, "volume": 72881.0}, {"date": "2021-11-22", "close": 7.63, "volume": 391891.0}, {"date": "2021-11-23", "close": 7.69, "volume": 170519.0}, {"date": "2021-11-24", "close": 7.57, "volume": 253553.0}, {"date": "2021-11-25", "close": 7.58, "volume": 215087.0}, {"date": "2021-11-26", "close": 7.62, "volume": 176068.0}, {"date": "2021-11-29", "close": 7.57, "volume": 303204.0}, {"date": "2021-11-30", "close": 7.3, "volume": 457453.0}, {"date": "2021-12-01", "close": 7.26, "volume": 189944.0}, {"date": "2021-12-02", "close": 7.25, "volume": 799925.0}, {"date": "2021-12-03", "close": 7.25, "volume": 71692.0}, {"date": "2021-12-06", "close": 7.14, "volume": 3221688.0}, {"date": "2021-12-07", "close": 7.35, "volume": 572721.0}, {"date": "2021-12-08", "close": 7.71, "volume": 616995.0}, {"date": "2021-12-09", "close": 7.66, "volume": 137325.0}, {"date": "2021-12-10", "close": 7.99, "volume": 808400.0}, {"date": "2021-12-13", "close": 7.79, "volume": 326110.0}, {"date": "2021-12-14", "close": 7.72, "volume": 223414.0}, {"date": "2021-12-15", "close": 7.27, "volume": 215944.0}, {"date": "2021-12-29", "close": 8.35, "volume": 72259.0}, {"date": "2021-12-30", "close": 8.06, "volume": 152884.0}, {"date": "2021-12-31", "close": 7.95, "volume": 72002.0}, {"date": "2022-01-04", "close": 8.19, "volume": 182080.0}, {"date": "2022-01-05", "close": 7.97, "volume": 165396.0}, {"date": "2022-01-06", "close": 7.82, "volume": 207324.0}, {"date": "2022-01-07", "close": 8.0, "volume": 122255.0}, {"date": "2022-01-10", "close": 7.91, "volume": 224079.0}, {"date": "2022-01-11", "close": 7.62, "volume": 218198.0}, {"date": "2022-01-12", "close": 7.73, "volume": 135080.0}, {"date": "2022-01-13", "close": 7.51, "volume": 93835.0}, {"date": "2022-01-14", "close": 7.55, "volume": 115168.0}, {"date": "2022-01-17", "close": 7.47, "volume": 79262.0}, {"date": "2022-01-18", "close": 7.64, "volume": 84893.0}, {"date": "2022-01-19", "close": 7.52, "volume": 90429.0}, {"date": "2022-01-20", "close": 7.47, "volume": 158445.0}, {"date": "2022-01-21", "close": 7.38, "volume": 189253.0}, {"date": "2022-01-24", "close": 7.1, "volume": 196478.0}, {"date": "2022-01-25", "close": 6.92, "volume": 480781.0}, {"date": "2022-01-27", "close": 6.4, "volume": 495353.0}, {"date": "2022-01-28", "close": 6.7, "volume": 539104.0}, {"date": "2022-01-31", "close": 6.52, "volume": 501518.0}, {"date": "2022-02-01", "close": 6.55, "volume": 224906.0}, {"date": "2022-02-02", "close": 6.55, "volume": 266599.0}, {"date": "2022-02-03", "close": 6.52, "volume": 223478.0}, {"date": "2022-02-04", "close": 6.5, "volume": 144333.0}, {"date": "2022-02-07", "close": 6.49, "volume": 262230.0}, {"date": "2022-02-08", "close": 6.5, "volume": 179202.0}, {"date": "2022-02-09", "close": 6.3, "volume": 398701.0}, {"date": "2022-02-10", "close": 6.6, "volume": 511322.0}, {"date": "2022-02-11", "close": 6.34, "volume": 274258.0}, {"date": "2022-02-14", "close": 6.2, "volume": 116728.0}, {"date": "2022-02-15", "close": 6.08, "volume": 237586.0}, {"date": "2022-02-16", "close": 6.41, "volume": 461237.0}, {"date": "2022-02-17", "close": 6.44, "volume": 375149.0}, {"date": "2022-02-18", "close": 6.4, "volume": 166813.0}, {"date": "2022-02-21", "close": 6.29, "volume": 236587.0}, {"date": "2022-02-22", "close": 6.14, "volume": 395669.0}, {"date": "2022-02-23", "close": 6.14, "volume": 230209.0}, {"date": "2022-02-24", "close": 6.05, "volume": 531246.0}, {"date": "2022-02-25", "close": 6.45, "volume": 368892.0}, {"date": "2022-02-28", "close": 6.35, "volume": 448738.0}, {"date": "2022-03-01", "close": 6.67, "volume": 942674.0}, {"date": "2022-03-02", "close": 6.62, "volume": 375284.0}, {"date": "2022-03-03", "close": 6.68, "volume": 291529.0}, {"date": "2022-03-04", "close": 6.62, "volume": 211587.0}, {"date": "2022-03-07", "close": 6.84, "volume": 1491267.0}, {"date": "2022-03-08", "close": 6.72, "volume": 658311.0}, {"date": "2022-03-09", "close": 6.8, "volume": 530378.0}, {"date": "2022-03-10", "close": 6.67, "volume": 1285934.0}, {"date": "2022-03-11", "close": 6.7, "volume": 595622.0}, {"date": "2022-03-14", "close": 6.58, "volume": 258666.0}, {"date": "2022-03-15", "close": 6.53, "volume": 420149.0}, {"date": "2022-03-16", "close": 6.43, "volume": 421676.0}, {"date": "2022-03-17", "close": 6.39, "volume": 875301.0}, {"date": "2022-03-18", "close": 6.89, "volume": 11986969.0}, {"date": "2022-03-21", "close": 6.91, "volume": 1461805.0}, {"date": "2022-03-22", "close": 6.94, "volume": 686521.0}, {"date": "2022-03-23", "close": 7.27, "volume": 754475.0}, {"date": "2022-03-24", "close": 7.18, "volume": 659762.0}, {"date": "2022-03-25", "close": 7.14, "volume": 301565.0}, {"date": "2022-03-28", "close": 6.96, "volume": 316339.0}, {"date": "2022-03-29", "close": 6.92, "volume": 391748.0}, {"date": "2022-03-30", "close": 6.96, "volume": 292427.0}, {"date": "2022-03-31", "close": 6.9, "volume": 621576.0}, {"date": "2022-04-01", "close": 6.7, "volume": 548380.0}, {"date": "2022-04-04", "close": 7.1, "volume": 533690.0}, {"date": "2022-04-05", "close": 6.97, "volume": 184989.0}, {"date": "2022-04-06", "close": 7.1, "volume": 358816.0}, {"date": "2022-04-07", "close": 7.16, "volume": 494662.0}, {"date": "2022-04-08", "close": 7.29, "volume": 398598.0}, {"date": "2022-04-11", "close": 7.3, "volume": 276440.0}, {"date": "2022-04-12", "close": 7.22, "volume": 301070.0}, {"date": "2022-04-13", "close": 7.28, "volume": 222934.0}, {"date": "2022-04-14", "close": 7.4, "volume": 402375.0}, {"date": "2022-04-19", "close": 7.4, "volume": 324086.0}, {"date": "2022-04-20", "close": 7.37, "volume": 290929.0}, {"date": "2022-04-21", "close": 7.37, "volume": 231799.0}, {"date": "2022-04-22", "close": 7.15, "volume": 169689.0}, {"date": "2022-04-26", "close": 6.94, "volume": 365511.0}, {"date": "2022-04-27", "close": 6.74, "volume": 353661.0}, {"date": "2022-04-28", "close": 6.65, "volume": 370432.0}, {"date": "2022-04-29", "close": 6.76, "volume": 267451.0}, {"date": "2022-05-02", "close": 6.4, "volume": 459601.0}, {"date": "2022-05-03", "close": 6.34, "volume": 414446.0}, {"date": "2022-05-04", "close": 6.19, "volume": 452764.0}, {"date": "2022-05-05", "close": 6.53, "volume": 423527.0}, {"date": "2022-05-06", "close": 6.09, "volume": 523062.0}, {"date": "2022-05-09", "close": 5.8, "volume": 2136410.0}, {"date": "2022-05-10", "close": 5.73, "volume": 354756.0}, {"date": "2022-05-11", "close": 5.6, "volume": 378221.0}, {"date": "2022-05-12", "close": 5.49, "volume": 417398.0}, {"date": "2022-05-13", "close": 5.58, "volume": 711648.0}, {"date": "2022-05-16", "close": 5.78, "volume": 322623.0}, {"date": "2022-05-17", "close": 5.7, "volume": 428542.0}, {"date": "2022-05-18", "close": 5.77, "volume": 426236.0}, {"date": "2022-05-19", "close": 5.74, "volume": 395288.0}, {"date": "2022-05-20", "close": 5.58, "volume": 516520.0}, {"date": "2022-05-23", "close": 5.68, "volume": 238130.0}, {"date": "2022-05-24", "close": 5.65, "volume": 365982.0}, {"date": "2022-05-25", "close": 5.5, "volume": 442282.0}, {"date": "2022-05-26", "close": 5.36, "volume": 509900.0}, {"date": "2022-05-27", "close": 5.42, "volume": 294619.0}, {"date": "2022-05-30", "close": 5.65, "volume": 328757.0}, {"date": "2022-05-31", "close": 5.6, "volume": 756224.0}, {"date": "2022-06-01", "close": 5.48, "volume": 248409.0}, {"date": "2022-06-02", "close": 5.4, "volume": 203399.0}, {"date": "2022-06-03", "close": 5.49, "volume": 253132.0}, {"date": "2022-06-06", "close": 5.48, "volume": 609910.0}, {"date": "2022-06-07", "close": 5.21, "volume": 667082.0}, {"date": "2022-06-08", "close": 5.19, "volume": 321600.0}, {"date": "2022-06-09", "close": 4.95, "volume": 425468.0}, {"date": "2022-06-10", "close": 4.79, "volume": 605573.0}, {"date": "2022-06-14", "close": 4.55, "volume": 1248747.0}, {"date": "2022-06-15", "close": 4.25, "volume": 640365.0}, {"date": "2022-06-16", "close": 4.34, "volume": 699611.0}, {"date": "2022-06-17", "close": 4.14, "volume": 2681416.0}, {"date": "2022-06-20", "close": 4.37, "volume": 679955.0}, {"date": "2022-06-21", "close": 4.5, "volume": 671153.0}, {"date": "2022-06-22", "close": 4.25, "volume": 407564.0}, {"date": "2022-06-23", "close": 4.36, "volume": 311144.0}, {"date": "2022-06-24", "close": 4.71, "volume": 484454.0}, {"date": "2022-06-27", "close": 4.86, "volume": 594326.0}, {"date": "2022-06-28", "close": 4.8, "volume": 402375.0}, {"date": "2022-06-29", "close": 4.62, "volume": 670392.0}, {"date": "2022-06-30", "close": 4.51, "volume": 670723.0}, {"date": "2022-07-01", "close": 4.64, "volume": 445834.0}, {"date": "2022-07-04", "close": 4.77, "volume": 333749.0}, {"date": "2022-07-05", "close": 4.77, "volume": 432351.0}, {"date": "2022-07-06", "close": 4.78, "volume": 529893.0}, {"date": "2022-07-07", "close": 4.82, "volume": 1122896.0}, {"date": "2022-07-08", "close": 4.78, "volume": 721785.0}, {"date": "2022-07-11", "close": 4.69, "volume": 267523.0}, {"date": "2022-07-12", "close": 4.71, "volume": 598408.0}, {"date": "2022-07-13", "close": 4.89, "volume": 1019919.0}, {"date": "2022-07-14", "close": 4.92, "volume": 397511.0}, {"date": "2022-07-15", "close": 4.99, "volume": 454793.0}, {"date": "2022-07-18", "close": 5.1, "volume": 273088.0}, {"date": "2022-07-19", "close": 5.18, "volume": 424509.0}, {"date": "2022-07-20", "close": 5.31, "volume": 357670.0}, {"date": "2022-07-21", "close": 5.19, "volume": 394222.0}, {"date": "2022-07-22", "close": 5.11, "volume": 420018.0}, {"date": "2022-07-25", "close": 5.06, "volume": 356774.0}, {"date": "2022-07-26", "close": 5.16, "volume": 252743.0}, {"date": "2022-07-27", "close": 5.2, "volume": 116680.0}, {"date": "2022-07-28", "close": 5.27, "volume": 492248.0}, {"date": "2022-07-29", "close": 5.35, "volume": 372691.0}, {"date": "2022-08-01", "close": 5.22, "volume": 270749.0}, {"date": "2022-08-02", "close": 5.12, "volume": 528527.0}, {"date": "2022-08-03", "close": 5.06, "volume": 403396.0}, {"date": "2022-08-04", "close": 5.15, "volume": 317926.0}, {"date": "2022-08-05", "close": 5.16, "volume": 255156.0}, {"date": "2022-08-08", "close": 5.04, "volume": 182728.0}, {"date": "2022-08-09", "close": 5.09, "volume": 197701.0}, {"date": "2022-08-10", "close": 5.02, "volume": 169358.0}, {"date": "2022-08-11", "close": 5.23, "volume": 411534.0}, {"date": "2022-08-12", "close": 4.99, "volume": 285570.0}, {"date": "2022-08-15", "close": 5.12, "volume": 205727.0}, {"date": "2022-08-16", "close": 5.07, "volume": 199373.0}, {"date": "2022-08-17", "close": 5.12, "volume": 226445.0}, {"date": "2022-08-18", "close": 4.95, "volume": 250187.0}, {"date": "2022-08-19", "close": 4.89, "volume": 372845.0}, {"date": "2022-08-22", "close": 4.84, "volume": 222329.0}, {"date": "2022-08-23", "close": 4.7, "volume": 266406.0}, {"date": "2022-08-24", "close": 5.21, "volume": 714199.0}, {"date": "2022-08-25", "close": 5.3, "volume": 605109.0}, {"date": "2022-08-26", "close": 5.37, "volume": 366860.0}, {"date": "2022-08-29", "close": 4.97, "volume": 626325.0}, {"date": "2022-08-30", "close": 5.0, "volume": 606253.0}, {"date": "2022-08-31", "close": 5.03, "volume": 279545.0}, {"date": "2022-09-01", "close": 4.72, "volume": 485922.0}, {"date": "2022-09-02", "close": 4.72, "volume": 233685.0}, {"date": "2022-09-05", "close": 4.84, "volume": 246685.0}, {"date": "2022-09-06", "close": 4.8, "volume": 551017.0}, {"date": "2022-09-07", "close": 4.73, "volume": 688204.0}, {"date": "2022-09-08", "close": 4.78, "volume": 451014.0}, {"date": "2022-09-09", "close": 4.77, "volume": 512276.0}, {"date": "2022-09-12", "close": 4.79, "volume": 549079.0}, {"date": "2022-09-13", "close": 5.01, "volume": 294538.0}, {"date": "2022-09-14", "close": 4.93, "volume": 473811.0}, {"date": "2022-09-15", "close": 4.94, "volume": 897136.0}, {"date": "2022-09-16", "close": 5.06, "volume": 1600414.0}, {"date": "2022-09-19", "close": 5.05, "volume": 459390.0}, {"date": "2022-09-20", "close": 4.97, "volume": 360779.0}, {"date": "2022-09-21", "close": 4.89, "volume": 491313.0}, {"date": "2022-09-23", "close": 4.62, "volume": 727326.0}, {"date": "2022-09-26", "close": 4.64, "volume": 378458.0}, {"date": "2022-09-27", "close": 4.55, "volume": 448715.0}, {"date": "2022-09-28", "close": 4.54, "volume": 799538.0}, {"date": "2022-09-29", "close": 4.48, "volume": 567271.0}, {"date": "2022-09-30", "close": 4.5, "volume": 545703.0}, {"date": "2022-10-03", "close": 4.41, "volume": 153248.0}, {"date": "2022-10-04", "close": 4.73, "volume": 314553.0}, {"date": "2022-10-05", "close": 4.84, "volume": 418638.0}, {"date": "2022-10-06", "close": 4.82, "volume": 300212.0}, {"date": "2022-10-07", "close": 4.64, "volume": 284908.0}, {"date": "2022-10-10", "close": 4.47, "volume": 362945.0}, {"date": "2022-10-11", "close": 4.46, "volume": 300289.0}, {"date": "2022-10-12", "close": 4.5, "volume": 249688.0}, {"date": "2022-10-13", "close": 4.46, "volume": 191333.0}, {"date": "2022-10-14", "close": 4.45, "volume": 301644.0}, {"date": "2022-10-17", "close": 4.39, "volume": 260349.0}, {"date": "2022-10-18", "close": 4.63, "volume": 250212.0}, {"date": "2022-10-19", "close": 4.52, "volume": 303037.0}, {"date": "2022-10-20", "close": 4.4, "volume": 361979.0}, {"date": "2022-10-21", "close": 4.16, "volume": 1733009.0}, {"date": "2022-10-24", "close": 4.18, "volume": 344739.0}, {"date": "2022-10-25", "close": 4.28, "volume": 389486.0}, {"date": "2022-10-26", "close": 4.34, "volume": 349420.0}, {"date": "2022-10-27", "close": 4.35, "volume": 447525.0}, {"date": "2022-10-28", "close": 4.45, "volume": 571544.0}, {"date": "2022-10-31", "close": 4.8, "volume": 625878.0}, {"date": "2022-11-01", "close": 4.99, "volume": 307955.0}, {"date": "2022-11-02", "close": 4.95, "volume": 297191.0}, {"date": "2022-11-03", "close": 4.79, "volume": 274201.0}, {"date": "2022-11-04", "close": 4.69, "volume": 262308.0}, {"date": "2022-11-07", "close": 4.66, "volume": 206673.0}, {"date": "2022-11-08", "close": 4.62, "volume": 283343.0}, {"date": "2022-11-09", "close": 4.7, "volume": 254272.0}, {"date": "2022-11-10", "close": 4.74, "volume": 217730.0}, {"date": "2022-11-11", "close": 5.06, "volume": 322319.0}, {"date": "2022-11-14", "close": 5.04, "volume": 288318.0}, {"date": "2022-11-15", "close": 4.99, "volume": 302774.0}, {"date": "2022-11-16", "close": 4.99, "volume": 280238.0}, {"date": "2022-11-17", "close": 5.02, "volume": 245707.0}, {"date": "2022-11-18", "close": 5.03, "volume": 201821.0}, {"date": "2022-11-21", "close": 5.1, "volume": 296446.0}, {"date": "2022-11-22", "close": 5.07, "volume": 184917.0}, {"date": "2022-11-23", "close": 5.1, "volume": 304272.0}, {"date": "2022-11-24", "close": 5.13, "volume": 261386.0}, {"date": "2022-11-25", "close": 5.25, "volume": 265047.0}, {"date": "2022-11-28", "close": 5.3, "volume": 394377.0}, {"date": "2022-11-29", "close": 5.18, "volume": 639608.0}, {"date": "2022-11-30", "close": 5.22, "volume": 700865.0}, {"date": "2022-12-01", "close": 4.84, "volume": 1173859.0}, {"date": "2022-12-02", "close": 4.9, "volume": 719087.0}, {"date": "2022-12-05", "close": 4.81, "volume": 369274.0}, {"date": "2022-12-06", "close": 4.62, "volume": 773980.0}, {"date": "2022-12-07", "close": 4.53, "volume": 415794.0}, {"date": "2022-12-08", "close": 4.51, "volume": 446750.0}, {"date": "2022-12-09", "close": 4.5, "volume": 485573.0}, {"date": "2022-12-12", "close": 4.5, "volume": 392069.0}, {"date": "2022-12-13", "close": 4.44, "volume": 471572.0}, {"date": "2022-12-14", "close": 4.6, "volume": 407160.0}, {"date": "2022-12-15", "close": 4.46, "volume": 1199885.0}, {"date": "2022-12-16", "close": 4.39, "volume": 5895848.0}, {"date": "2022-12-19", "close": 4.41, "volume": 647930.0}, {"date": "2022-12-20", "close": 4.27, "volume": 569221.0}, {"date": "2022-12-21", "close": 4.38, "volume": 363874.0}, {"date": "2022-12-22", "close": 4.39, "volume": 408267.0}, {"date": "2022-12-23", "close": 4.35, "volume": 341877.0}, {"date": "2022-12-28", "close": 4.22, "volume": 189793.0}, {"date": "2022-12-29", "close": 4.22, "volume": 466016.0}, {"date": "2022-12-30", "close": 4.26, "volume": 450344.0}, {"date": "2023-01-03", "close": 4.16, "volume": 247925.0}, {"date": "2023-01-04", "close": 4.33, "volume": 314355.0}, {"date": "2023-01-05", "close": 4.44, "volume": 356441.0}, {"date": "2023-01-06", "close": 4.4, "volume": 202108.0}, {"date": "2023-01-09", "close": 4.42, "volume": 100135.0}, {"date": "2023-01-10", "close": 4.36, "volume": 184966.0}, {"date": "2023-01-11", "close": 4.49, "volume": 143285.0}, {"date": "2023-01-12", "close": 4.58, "volume": 199713.0}, {"date": "2023-01-13", "close": 4.56, "volume": 147783.0}, {"date": "2023-01-16", "close": 4.59, "volume": 273878.0}, {"date": "2023-01-17", "close": 4.67, "volume": 211239.0}, {"date": "2023-01-18", "close": 4.61, "volume": 257789.0}, {"date": "2023-01-19", "close": 4.52, "volume": 191175.0}, {"date": "2023-01-20", "close": 4.54, "volume": 213879.0}, {"date": "2023-01-23", "close": 4.61, "volume": 177274.0}, {"date": "2023-01-24", "close": 4.7, "volume": 296283.0}, {"date": "2023-01-25", "close": 4.71, "volume": 257429.0}, {"date": "2023-01-27", "close": 4.76, "volume": 215243.0}, {"date": "2023-01-30", "close": 4.74, "volume": 158206.0}, {"date": "2023-01-31", "close": 4.58, "volume": 304700.0}, {"date": "2023-02-01", "close": 4.68, "volume": 164691.0}, {"date": "2023-02-02", "close": 4.91, "volume": 278322.0}, {"date": "2023-02-03", "close": 5.15, "volume": 405530.0}, {"date": "2023-02-06", "close": 5.02, "volume": 339653.0}, {"date": "2023-02-07", "close": 4.74, "volume": 372631.0}, {"date": "2023-02-08", "close": 4.63, "volume": 331841.0}, {"date": "2023-02-09", "close": 4.62, "volume": 201042.0}, {"date": "2023-02-10", "close": 4.56, "volume": 138577.0}, {"date": "2023-02-13", "close": 4.57, "volume": 176168.0}, {"date": "2023-02-14", "close": 4.6, "volume": 215223.0}, {"date": "2023-02-15", "close": 4.58, "volume": 146315.0}, {"date": "2023-02-16", "close": 4.64, "volume": 482629.0}, {"date": "2023-02-17", "close": 4.58, "volume": 293293.0}, {"date": "2023-02-20", "close": 4.51, "volume": 152835.0}, {"date": "2023-02-21", "close": 4.51, "volume": 540829.0}, {"date": "2023-02-22", "close": 4.49, "volume": 208411.0}, {"date": "2023-02-23", "close": 4.3, "volume": 537112.0}, {"date": "2023-02-24", "close": 4.33, "volume": 841167.0}, {"date": "2023-02-27", "close": 4.26, "volume": 683798.0}, {"date": "2023-02-28", "close": 4.36, "volume": 817238.0}, {"date": "2023-03-01", "close": 4.24, "volume": 441112.0}, {"date": "2023-03-02", "close": 4.2, "volume": 468152.0}, {"date": "2023-03-03", "close": 4.08, "volume": 918467.0}, {"date": "2023-03-06", "close": 4.21, "volume": 643623.0}, {"date": "2023-03-07", "close": 4.27, "volume": 479481.0}, {"date": "2023-03-08", "close": 4.14, "volume": 596601.0}, {"date": "2023-03-09", "close": 4.1, "volume": 261419.0}, {"date": "2023-03-10", "close": 3.97, "volume": 585085.0}, {"date": "2023-03-13", "close": 3.87, "volume": 707919.0}, {"date": "2023-03-14", "close": 3.75, "volume": 696445.0}, {"date": "2023-03-15", "close": 3.87, "volume": 814906.0}, {"date": "2023-03-16", "close": 3.9, "volume": 964057.0}, {"date": "2023-03-17", "close": 3.83, "volume": 1827628.0}, {"date": "2023-03-20", "close": 3.72, "volume": 266461.0}, {"date": "2023-03-21", "close": 3.77, "volume": 367841.0}, {"date": "2023-03-22", "close": 3.78, "volume": 366454.0}, {"date": "2023-03-23", "close": 3.67, "volume": 623774.0}, {"date": "2023-03-24", "close": 3.57, "volume": 365359.0}, {"date": "2023-03-27", "close": 3.66, "volume": 244666.0}, {"date": "2023-03-28", "close": 3.63, "volume": 299989.0}, {"date": "2023-03-29", "close": 3.67, "volume": 84732.0}, {"date": "2023-03-31", "close": 3.59, "volume": 3845697.0}, {"date": "2023-04-03", "close": 3.76, "volume": 837060.0}, {"date": "2023-04-04", "close": 3.64, "volume": 740117.0}, {"date": "2023-04-05", "close": 3.75, "volume": 1790860.0}, {"date": "2023-04-06", "close": 3.79, "volume": 2117197.0}, {"date": "2023-04-11", "close": 3.78, "volume": 1311260.0}, {"date": "2023-04-12", "close": 3.85, "volume": 1248207.0}, {"date": "2023-04-13", "close": 3.85, "volume": 2818814.0}, {"date": "2023-04-14", "close": 3.93, "volume": 529162.0}, {"date": "2023-04-17", "close": 3.82, "volume": 459185.0}, {"date": "2023-04-18", "close": 3.78, "volume": 1131098.0}, {"date": "2023-04-19", "close": 3.79, "volume": 478079.0}, {"date": "2023-04-20", "close": 3.87, "volume": 495382.0}, {"date": "2023-04-21", "close": 3.88, "volume": 2933992.0}, {"date": "2023-04-24", "close": 3.93, "volume": 441587.0}, {"date": "2023-04-26", "close": 3.94, "volume": 1115638.0}, {"date": "2023-04-27", "close": 3.89, "volume": 767101.0}, {"date": "2023-04-28", "close": 3.92, "volume": 843008.0}, {"date": "2023-05-01", "close": 4.06, "volume": 976705.0}, {"date": "2023-05-02", "close": 4.08, "volume": 2147035.0}, {"date": "2023-05-03", "close": 3.96, "volume": 1546735.0}, {"date": "2023-05-04", "close": 4.03, "volume": 387370.0}, {"date": "2023-05-05", "close": 4.1, "volume": 993102.0}, {"date": "2023-05-08", "close": 4.24, "volume": 655012.0}, {"date": "2023-05-09", "close": 4.2, "volume": 837603.0}, {"date": "2023-05-10", "close": 4.18, "volume": 532895.0}, {"date": "2023-05-11", "close": 4.28, "volume": 781943.0}, {"date": "2023-05-12", "close": 4.3, "volume": 788082.0}, {"date": "2023-05-15", "close": 4.28, "volume": 645603.0}, {"date": "2023-05-16", "close": 4.24, "volume": 512610.0}, {"date": "2023-05-17", "close": 4.19, "volume": 275550.0}, {"date": "2023-05-18", "close": 4.22, "volume": 375315.0}, {"date": "2023-05-19", "close": 4.31, "volume": 977011.0}, {"date": "2023-05-22", "close": 4.35, "volume": 793487.0}, {"date": "2023-05-23", "close": 4.42, "volume": 449434.0}, {"date": "2023-05-24", "close": 4.37, "volume": 428824.0}, {"date": "2023-05-25", "close": 4.29, "volume": 567213.0}, {"date": "2023-05-26", "close": 4.3, "volume": 379872.0}, {"date": "2023-05-29", "close": 4.42, "volume": 498037.0}, {"date": "2023-05-30", "close": 4.4, "volume": 244705.0}, {"date": "2023-05-31", "close": 4.4, "volume": 963642.0}, {"date": "2023-06-01", "close": 4.29, "volume": 756303.0}, {"date": "2023-06-02", "close": 4.32, "volume": 378367.0}, {"date": "2023-06-05", "close": 4.48, "volume": 742260.0}, {"date": "2023-06-06", "close": 4.54, "volume": 1349077.0}, {"date": "2023-06-07", "close": 4.52, "volume": 651026.0}, {"date": "2023-06-08", "close": 4.42, "volume": 965533.0}, {"date": "2023-06-09", "close": 4.4, "volume": 487247.0}, {"date": "2023-06-13", "close": 4.45, "volume": 1129349.0}, {"date": "2023-06-14", "close": 4.55, "volume": 1019564.0}, {"date": "2023-06-15", "close": 4.58, "volume": 1285702.0}, {"date": "2023-06-16", "close": 4.61, "volume": 10196252.0}, {"date": "2023-06-19", "close": 4.69, "volume": 948493.0}, {"date": "2023-06-20", "close": 4.85, "volume": 655375.0}, {"date": "2023-06-21", "close": 4.97, "volume": 949081.0}, {"date": "2023-06-22", "close": 4.8, "volume": 825553.0}, {"date": "2023-06-23", "close": 4.77, "volume": 1147019.0}, {"date": "2023-06-26", "close": 4.8, "volume": 686551.0}, {"date": "2023-06-27", "close": 4.83, "volume": 730229.0}, {"date": "2023-06-28", "close": 4.97, "volume": 528984.0}, {"date": "2023-06-29", "close": 5.03, "volume": 536818.0}, {"date": "2023-06-30", "close": 5.06, "volume": 530865.0}, {"date": "2023-07-03", "close": 4.98, "volume": 774116.0}, {"date": "2023-07-04", "close": 5.1, "volume": 633810.0}, {"date": "2023-07-05", "close": 5.03, "volume": 696173.0}, {"date": "2023-07-06", "close": 5.01, "volume": 506867.0}, {"date": "2023-07-07", "close": 4.85, "volume": 469749.0}, {"date": "2023-07-10", "close": 4.78, "volume": 643033.0}, {"date": "2023-07-11", "close": 4.78, "volume": 1358041.0}, {"date": "2023-07-12", "close": 4.79, "volume": 454182.0}, {"date": "2023-07-13", "close": 4.99, "volume": 579476.0}, {"date": "2023-07-14", "close": 5.05, "volume": 455335.0}, {"date": "2023-07-17", "close": 5.17, "volume": 628258.0}, {"date": "2023-07-18", "close": 5.06, "volume": 540247.0}, {"date": "2023-07-19", "close": 5.14, "volume": 357582.0}, {"date": "2023-07-20", "close": 5.14, "volume": 395408.0}, {"date": "2023-07-21", "close": 5.07, "volume": 1157418.0}, {"date": "2023-07-24", "close": 5.18, "volume": 425205.0}, {"date": "2023-07-25", "close": 5.16, "volume": 325537.0}, {"date": "2023-07-26", "close": 5.12, "volume": 342659.0}, {"date": "2023-07-27", "close": 5.32, "volume": 396526.0}, {"date": "2023-07-28", "close": 5.21, "volume": 645345.0}, {"date": "2023-07-31", "close": 5.18, "volume": 320596.0}, {"date": "2023-08-01", "close": 5.19, "volume": 296892.0}, {"date": "2023-08-02", "close": 5.01, "volume": 616019.0}, {"date": "2023-08-03", "close": 4.94, "volume": 668823.0}, {"date": "2023-08-04", "close": 4.97, "volume": 704961.0}, {"date": "2023-08-07", "close": 5.02, "volume": 107652.0}, {"date": "2023-08-08", "close": 5.07, "volume": 322308.0}, {"date": "2023-08-09", "close": 4.96, "volume": 1632684.0}, {"date": "2023-08-10", "close": 4.94, "volume": 650298.0}, {"date": "2023-08-11", "close": 4.99, "volume": 263641.0}, {"date": "2023-08-14", "close": 4.98, "volume": 297381.0}, {"date": "2023-08-15", "close": 4.96, "volume": 443210.0}, {"date": "2023-08-16", "close": 5.01, "volume": 624058.0}, {"date": "2023-08-17", "close": 5.04, "volume": 672258.0}, {"date": "2023-08-18", "close": 5.09, "volume": 424169.0}, {"date": "2023-08-21", "close": 5.18, "volume": 486749.0}, {"date": "2023-08-22", "close": 5.22, "volume": 588874.0}, {"date": "2023-08-23", "close": 5.42, "volume": 1691384.0}, {"date": "2023-08-24", "close": 5.37, "volume": 2536840.0}, {"date": "2023-08-25", "close": 5.23, "volume": 965214.0}, {"date": "2023-08-28", "close": 5.33, "volume": 750434.0}, {"date": "2023-08-29", "close": 5.23, "volume": 844636.0}, {"date": "2023-08-30", "close": 5.4, "volume": 1013899.0}, {"date": "2023-08-31", "close": 5.38, "volume": 2030551.0}, {"date": "2023-09-01", "close": 5.36, "volume": 342892.0}, {"date": "2023-09-04", "close": 5.38, "volume": 350940.0}, {"date": "2023-09-05", "close": 5.34, "volume": 416948.0}, {"date": "2023-09-06", "close": 5.44, "volume": 454165.0}, {"date": "2023-09-07", "close": 5.41, "volume": 424284.0}, {"date": "2023-09-08", "close": 5.37, "volume": 366738.0}, {"date": "2023-09-11", "close": 5.45, "volume": 578318.0}, {"date": "2023-09-12", "close": 5.5, "volume": 389855.0}, {"date": "2023-09-13", "close": 5.37, "volume": 516604.0}, {"date": "2023-09-14", "close": 5.33, "volume": 593765.0}, {"date": "2023-09-15", "close": 5.37, "volume": 1955783.0}, {"date": "2023-09-18", "close": 5.34, "volume": 387504.0}, {"date": "2023-09-19", "close": 5.3, "volume": 664728.0}, {"date": "2023-09-20", "close": 5.16, "volume": 843346.0}, {"date": "2023-09-21", "close": 5.05, "volume": 1134387.0}, {"date": "2023-09-22", "close": 4.9, "volume": 715310.0}, {"date": "2023-09-25", "close": 5.01, "volume": 330883.0}, {"date": "2023-09-26", "close": 4.82, "volume": 719904.0}, {"date": "2023-09-27", "close": 4.72, "volume": 581460.0}, {"date": "2023-09-28", "close": 4.72, "volume": 583691.0}, {"date": "2023-09-29", "close": 4.71, "volume": 513150.0}, {"date": "2023-10-02", "close": 4.66, "volume": 151953.0}, {"date": "2023-10-03", "close": 4.59, "volume": 677408.0}, {"date": "2023-10-04", "close": 4.6, "volume": 684132.0}, {"date": "2023-10-05", "close": 4.66, "volume": 263200.0}, {"date": "2023-10-06", "close": 4.65, "volume": 958663.0}, {"date": "2023-10-09", "close": 4.66, "volume": 441846.0}, {"date": "2023-10-10", "close": 4.67, "volume": 537196.0}, {"date": "2023-10-11", "close": 4.7, "volume": 492828.0}, {"date": "2023-10-12", "close": 4.68, "volume": 915775.0}, {"date": "2023-10-13", "close": 4.62, "volume": 1145502.0}, {"date": "2023-10-16", "close": 4.61, "volume": 583020.0}, {"date": "2023-10-17", "close": 4.69, "volume": 422760.0}, {"date": "2023-10-18", "close": 4.81, "volume": 480554.0}, {"date": "2023-10-19", "close": 4.71, "volume": 982281.0}, {"date": "2023-10-20", "close": 4.65, "volume": 570278.0}, {"date": "2023-10-23", "close": 4.64, "volume": 758637.0}, {"date": "2023-10-24", "close": 4.58, "volume": 490577.0}, {"date": "2023-10-25", "close": 4.43, "volume": 760081.0}, {"date": "2023-10-26", "close": 4.28, "volume": 1343026.0}, {"date": "2023-10-27", "close": 4.27, "volume": 378204.0}, {"date": "2023-10-30", "close": 4.22, "volume": 645969.0}, {"date": "2023-10-31", "close": 4.25, "volume": 493436.0}, {"date": "2023-11-01", "close": 4.27, "volume": 470726.0}, {"date": "2023-11-02", "close": 4.45, "volume": 2382458.0}, {"date": "2023-11-03", "close": 4.56, "volume": 359094.0}, {"date": "2023-11-06", "close": 4.63, "volume": 384844.0}, {"date": "2023-11-07", "close": 4.6, "volume": 306308.0}, {"date": "2023-11-08", "close": 4.68, "volume": 388938.0}, {"date": "2023-11-09", "close": 4.68, "volume": 232444.0}, {"date": "2023-11-10", "close": 4.64, "volume": 195842.0}, {"date": "2023-11-13", "close": 4.6, "volume": 292164.0}, {"date": "2023-11-14", "close": 4.71, "volume": 337403.0}, {"date": "2023-11-15", "close": 5.12, "volume": 472626.0}, {"date": "2023-11-16", "close": 5.0, "volume": 628583.0}, {"date": "2023-11-17", "close": 4.94, "volume": 509839.0}, {"date": "2023-11-20", "close": 5.09, "volume": 607732.0}, {"date": "2023-11-21", "close": 4.97, "volume": 599059.0}, {"date": "2023-11-22", "close": 4.78, "volume": 239081.0}, {"date": "2023-11-23", "close": 4.67, "volume": 289169.0}, {"date": "2023-11-24", "close": 4.73, "volume": 102954.0}, {"date": "2023-11-27", "close": 4.66, "volume": 293676.0}, {"date": "2023-11-28", "close": 4.74, "volume": 201938.0}, {"date": "2023-11-29", "close": 4.82, "volume": 315417.0}, {"date": "2023-11-30", "close": 4.82, "volume": 480515.0}, {"date": "2023-12-01", "close": 4.87, "volume": 280109.0}, {"date": "2023-12-04", "close": 5.03, "volume": 600298.0}, {"date": "2023-12-05", "close": 4.96, "volume": 196779.0}, {"date": "2023-12-06", "close": 5.7, "volume": 1705072.0}, {"date": "2023-12-07", "close": 5.46, "volume": 1319531.0}, {"date": "2023-12-08", "close": 5.47, "volume": 511545.0}, {"date": "2023-12-11", "close": 5.46, "volume": 693383.0}, {"date": "2023-12-12", "close": 5.42, "volume": 452956.0}, {"date": "2023-12-13", "close": 5.48, "volume": 1106499.0}, {"date": "2023-12-14", "close": 5.56, "volume": 3369195.0}, {"date": "2023-12-15", "close": 6.07, "volume": 1282484.0}, {"date": "2023-12-18", "close": 5.96, "volume": 427254.0}, {"date": "2023-12-19", "close": 6.0, "volume": 612495.0}, {"date": "2023-12-20", "close": 5.99, "volume": 302810.0}, {"date": "2023-12-21", "close": 5.92, "volume": 852019.0}, {"date": "2023-12-22", "close": 5.9, "volume": 219900.0}, {"date": "2023-12-27", "close": 6.07, "volume": 221545.0}, {"date": "2023-12-28", "close": 6.17, "volume": 388863.0}, {"date": "2023-12-29", "close": 6.16, "volume": 287233.0}, {"date": "2024-01-02", "close": 6.08, "volume": 158880.0}, {"date": "2024-01-03", "close": 5.82, "volume": 236683.0}, {"date": "2024-01-04", "close": 5.7, "volume": 354501.0}, {"date": "2024-01-05", "close": 5.72, "volume": 185308.0}, {"date": "2024-01-08", "close": 5.58, "volume": 227306.0}, {"date": "2024-01-09", "close": 5.69, "volume": 250965.0}, {"date": "2024-01-10", "close": 5.65, "volume": 268225.0}, {"date": "2024-01-11", "close": 5.7, "volume": 209424.0}, {"date": "2024-01-12", "close": 5.68, "volume": 131747.0}, {"date": "2024-01-15", "close": 5.71, "volume": 186505.0}, {"date": "2024-01-16", "close": 5.7, "volume": 424563.0}, {"date": "2024-01-17", "close": 5.56, "volume": 326716.0}, {"date": "2024-01-18", "close": 5.52, "volume": 253055.0}, {"date": "2024-01-19", "close": 5.61, "volume": 397350.0}, {"date": "2024-01-22", "close": 5.72, "volume": 374322.0}, {"date": "2024-01-23", "close": 5.84, "volume": 388626.0}, {"date": "2024-01-24", "close": 5.86, "volume": 244117.0}, {"date": "2024-01-25", "close": 5.85, "volume": 372735.0}, {"date": "2024-01-29", "close": 5.89, "volume": 360714.0}, {"date": "2024-01-30", "close": 5.94, "volume": 281580.0}, {"date": "2024-01-31", "close": 6.16, "volume": 604259.0}, {"date": "2024-02-01", "close": 5.97, "volume": 381468.0}, {"date": "2024-02-02", "close": 6.14, "volume": 577125.0}, {"date": "2024-02-05", "close": 6.12, "volume": 323641.0}, {"date": "2024-02-06", "close": 6.16, "volume": 429117.0}, {"date": "2024-02-07", "close": 6.24, "volume": 465492.0}, {"date": "2024-02-08", "close": 6.28, "volume": 223332.0}, {"date": "2024-02-09", "close": 6.3, "volume": 288994.0}, {"date": "2024-02-12", "close": 6.3, "volume": 199151.0}, {"date": "2024-02-13", "close": 6.28, "volume": 344694.0}, {"date": "2024-02-14", "close": 6.24, "volume": 367017.0}, {"date": "2024-02-15", "close": 6.41, "volume": 492043.0}, {"date": "2024-02-16", "close": 6.52, "volume": 383741.0}, {"date": "2024-02-19", "close": 6.26, "volume": 559918.0}, {"date": "2024-02-20", "close": 6.86, "volume": 785386.0}, {"date": "2024-02-21", "close": 7.0, "volume": 781791.0}, {"date": "2024-02-22", "close": 6.94, "volume": 561776.0}, {"date": "2024-02-23", "close": 6.89, "volume": 824033.0}, {"date": "2024-02-26", "close": 6.86, "volume": 423673.0}, {"date": "2024-02-27", "close": 6.87, "volume": 446130.0}, {"date": "2024-02-28", "close": 6.94, "volume": 458599.0}, {"date": "2024-02-29", "close": 7.01, "volume": 646447.0}, {"date": "2024-03-01", "close": 7.0, "volume": 470125.0}, {"date": "2024-03-04", "close": 6.97, "volume": 265514.0}, {"date": "2024-03-05", "close": 7.0, "volume": 679824.0}, {"date": "2024-03-06", "close": 6.98, "volume": 417568.0}, {"date": "2024-03-07", "close": 7.0, "volume": 781942.0}, {"date": "2024-03-08", "close": 7.01, "volume": 424061.0}, {"date": "2024-03-11", "close": 7.07, "volume": 172545.0}, {"date": "2024-03-12", "close": 7.08, "volume": 281122.0}, {"date": "2024-03-13", "close": 7.06, "volume": 347553.0}, {"date": "2024-03-14", "close": 7.2, "volume": 399615.0}, {"date": "2024-03-15", "close": 7.29, "volume": 1090017.0}, {"date": "2024-03-18", "close": 7.12, "volume": 418306.0}, {"date": "2024-03-19", "close": 7.14, "volume": 589370.0}, {"date": "2024-03-20", "close": 7.16, "volume": 353347.0}, {"date": "2024-03-21", "close": 7.24, "volume": 399197.0}, {"date": "2024-03-22", "close": 7.16, "volume": 244075.0}, {"date": "2024-03-25", "close": 7.2, "volume": 293370.0}, {"date": "2024-03-26", "close": 7.08, "volume": 374546.0}, {"date": "2024-03-27", "close": 7.0, "volume": 319402.0}, {"date": "2024-03-28", "close": 7.19, "volume": 1056128.0}, {"date": "2024-04-02", "close": 7.01, "volume": 346575.0}, {"date": "2024-04-03", "close": 6.73, "volume": 572700.0}, {"date": "2024-04-04", "close": 6.77, "volume": 435074.0}, {"date": "2024-04-05", "close": 6.72, "volume": 389880.0}, {"date": "2024-04-08", "close": 6.71, "volume": 344998.0}, {"date": "2024-04-09", "close": 6.75, "volume": 194262.0}, {"date": "2024-04-10", "close": 6.81, "volume": 184264.0}, {"date": "2024-04-11", "close": 6.71, "volume": 565589.0}, {"date": "2024-04-12", "close": 6.55, "volume": 253749.0}, {"date": "2024-04-15", "close": 6.47, "volume": 325011.0}, {"date": "2024-04-16", "close": 6.26, "volume": 1458734.0}, {"date": "2024-04-17", "close": 6.18, "volume": 415246.0}, {"date": "2024-04-18", "close": 6.2, "volume": 244597.0}, {"date": "2024-04-19", "close": 6.08, "volume": 629479.0}, {"date": "2024-04-22", "close": 6.19, "volume": 520061.0}, {"date": "2024-04-23", "close": 6.17, "volume": 439538.0}, {"date": "2024-04-24", "close": 6.26, "volume": 326226.0}, {"date": "2024-04-26", "close": 6.14, "volume": 424842.0}, {"date": "2024-04-29", "close": 6.36, "volume": 328416.0}, {"date": "2024-04-30", "close": 6.41, "volume": 276631.0}, {"date": "2024-05-01", "close": 6.26, "volume": 537062.0}, {"date": "2024-05-02", "close": 6.41, "volume": 454704.0}, {"date": "2024-05-03", "close": 6.49, "volume": 644795.0}, {"date": "2024-05-06", "close": 6.46, "volume": 373208.0}, {"date": "2024-05-07", "close": 6.9, "volume": 841996.0}, {"date": "2024-05-08", "close": 7.0, "volume": 1052607.0}, {"date": "2024-05-09", "close": 6.87, "volume": 739380.0}, {"date": "2024-05-10", "close": 7.0, "volume": 276792.0}, {"date": "2024-05-13", "close": 6.88, "volume": 381380.0}, {"date": "2024-05-14", "close": 6.89, "volume": 306318.0}, {"date": "2024-05-15", "close": 6.98, "volume": 284455.0}, {"date": "2024-05-16", "close": 7.19, "volume": 1506023.0}, {"date": "2024-05-17", "close": 6.99, "volume": 573014.0}, {"date": "2024-05-20", "close": 7.03, "volume": 244207.0}, {"date": "2024-05-21", "close": 7.02, "volume": 529357.0}, {"date": "2024-05-22", "close": 7.05, "volume": 238675.0}, {"date": "2024-05-23", "close": 6.92, "volume": 471898.0}, {"date": "2024-05-27", "close": 7.25, "volume": 4327910.0}, {"date": "2024-05-28", "close": 7.11, "volume": 2085277.0}, {"date": "2024-05-29", "close": 7.16, "volume": 896948.0}, {"date": "2024-05-30", "close": 7.2, "volume": 685117.0}, {"date": "2024-05-31", "close": 7.2, "volume": 1640692.0}, {"date": "2024-06-03", "close": 7.23, "volume": 422781.0}, {"date": "2024-06-04", "close": 7.28, "volume": 382612.0}, {"date": "2024-06-05", "close": 7.47, "volume": 482225.0}, {"date": "2024-06-06", "close": 7.5, "volume": 576543.0}, {"date": "2024-06-07", "close": 7.49, "volume": 278150.0}, {"date": "2024-06-11", "close": 7.35, "volume": 1168997.0}, {"date": "2024-06-12", "close": 7.37, "volume": 598860.0}, {"date": "2024-06-13", "close": 7.37, "volume": 1088322.0}, {"date": "2024-06-14", "close": 7.39, "volume": 425731.0}, {"date": "2024-06-17", "close": 7.37, "volume": 727833.0}, {"date": "2024-06-18", "close": 7.42, "volume": 632032.0}, {"date": "2024-06-19", "close": 7.4, "volume": 823934.0}, {"date": "2024-06-20", "close": 7.41, "volume": 695815.0}, {"date": "2024-06-21", "close": 7.42, "volume": 1442559.0}, {"date": "2024-06-24", "close": 7.45, "volume": 418898.0}, {"date": "2024-06-25", "close": 7.48, "volume": 602450.0}, {"date": "2024-06-26", "close": 7.35, "volume": 1005186.0}, {"date": "2024-06-27", "close": 7.32, "volume": 2091444.0}, {"date": "2024-06-28", "close": 7.21, "volume": 1117275.0}, {"date": "2024-07-01", "close": 7.02, "volume": 771492.0}, {"date": "2024-07-02", "close": 6.98, "volume": 1117145.0}, {"date": "2024-07-03", "close": 7.14, "volume": 593567.0}, {"date": "2024-07-04", "close": 7.31, "volume": 576820.0}, {"date": "2024-07-05", "close": 7.25, "volume": 280125.0}, {"date": "2024-07-08", "close": 7.29, "volume": 344781.0}, {"date": "2024-07-09", "close": 7.24, "volume": 531895.0}, {"date": "2024-07-10", "close": 7.25, "volume": 382907.0}, {"date": "2024-07-11", "close": 7.23, "volume": 339569.0}, {"date": "2024-07-12", "close": 7.38, "volume": 428306.0}, {"date": "2024-07-15", "close": 7.48, "volume": 399976.0}, {"date": "2024-07-16", "close": 7.68, "volume": 333196.0}, {"date": "2024-07-17", "close": 7.84, "volume": 459446.0}, {"date": "2024-07-18", "close": 7.8, "volume": 691764.0}, {"date": "2024-07-19", "close": 7.65, "volume": 815729.0}, {"date": "2024-07-22", "close": 7.66, "volume": 391321.0}, {"date": "2024-07-23", "close": 7.77, "volume": 342379.0}, {"date": "2024-07-24", "close": 7.65, "volume": 466769.0}, {"date": "2024-07-25", "close": 7.63, "volume": 1047531.0}, {"date": "2024-07-26", "close": 7.81, "volume": 225028.0}, {"date": "2024-07-29", "close": 7.84, "volume": 364245.0}, {"date": "2024-07-30", "close": 7.72, "volume": 958845.0}, {"date": "2024-07-31", "close": 7.75, "volume": 1288778.0}, {"date": "2024-08-01", "close": 8.05, "volume": 568179.0}, {"date": "2024-08-02", "close": 7.8, "volume": 383545.0}, {"date": "2024-08-05", "close": 7.5, "volume": 576152.0}, {"date": "2024-08-06", "close": 7.53, "volume": 394238.0}, {"date": "2024-08-07", "close": 7.63, "volume": 281303.0}, {"date": "2024-08-08", "close": 7.58, "volume": 299031.0}, {"date": "2024-08-09", "close": 7.82, "volume": 279029.0}, {"date": "2024-08-12", "close": 7.79, "volume": 178178.0}, {"date": "2024-08-13", "close": 7.8, "volume": 969873.0}, {"date": "2024-08-14", "close": 7.93, "volume": 262037.0}, {"date": "2024-08-15", "close": 8.01, "volume": 540497.0}, {"date": "2024-08-16", "close": 8.1, "volume": 375238.0}, {"date": "2024-08-19", "close": 8.04, "volume": 376784.0}, {"date": "2024-08-20", "close": 7.98, "volume": 352234.0}, {"date": "2024-08-21", "close": 7.8, "volume": 1271054.0}, {"date": "2024-08-22", "close": 8.02, "volume": 879390.0}, {"date": "2024-08-23", "close": 8.0, "volume": 467457.0}, {"date": "2024-08-26", "close": 8.2, "volume": 464419.0}, {"date": "2024-08-27", "close": 8.14, "volume": 602478.0}, {"date": "2024-08-28", "close": 8.31, "volume": 818769.0}, {"date": "2024-08-29", "close": 8.34, "volume": 809823.0}, {"date": "2024-08-30", "close": 8.46, "volume": 2007183.0}, {"date": "2024-09-02", "close": 8.57, "volume": 410346.0}, {"date": "2024-09-03", "close": 8.52, "volume": 340033.0}, {"date": "2024-09-04", "close": 8.32, "volume": 346909.0}, {"date": "2024-09-05", "close": 8.31, "volume": 1142809.0}, {"date": "2024-09-06", "close": 8.3, "volume": 1508775.0}, {"date": "2024-09-09", "close": 7.93, "volume": 1791748.0}, {"date": "2024-09-10", "close": 7.92, "volume": 1083533.0}, {"date": "2024-09-11", "close": 7.84, "volume": 1503979.0}, {"date": "2024-09-12", "close": 8.04, "volume": 2132337.0}, {"date": "2024-09-13", "close": 8.03, "volume": 1303427.0}, {"date": "2024-09-16", "close": 8.09, "volume": 1431446.0}, {"date": "2024-09-17", "close": 8.06, "volume": 1970478.0}, {"date": "2024-09-18", "close": 7.8, "volume": 2663395.0}, {"date": "2024-09-19", "close": 7.7, "volume": 3540561.0}, {"date": "2024-09-20", "close": 7.85, "volume": 18992252.0}, {"date": "2024-09-23", "close": 7.65, "volume": 667700.0}, {"date": "2024-09-24", "close": 7.64, "volume": 1219474.0}, {"date": "2024-09-25", "close": 7.66, "volume": 628855.0}, {"date": "2024-09-26", "close": 7.85, "volume": 1013932.0}, {"date": "2024-09-27", "close": 7.9, "volume": 329911.0}, {"date": "2024-09-30", "close": 8.2, "volume": 1851374.0}, {"date": "2024-10-01", "close": 8.25, "volume": 780361.0}, {"date": "2024-10-02", "close": 8.16, "volume": 628641.0}, {"date": "2024-10-03", "close": 8.36, "volume": 1094125.0}, {"date": "2024-10-04", "close": 8.56, "volume": 733910.0}, {"date": "2024-10-07", "close": 8.6, "volume": 359414.0}, {"date": "2024-10-08", "close": 8.61, "volume": 679804.0}, {"date": "2024-10-09", "close": 8.74, "volume": 583723.0}, {"date": "2024-10-10", "close": 8.77, "volume": 539609.0}, {"date": "2024-10-11", "close": 8.84, "volume": 1254622.0}, {"date": "2024-10-14", "close": 8.92, "volume": 398853.0}, {"date": "2024-10-15", "close": 9.17, "volume": 1290951.0}, {"date": "2024-10-16", "close": 9.0, "volume": 544763.0}, {"date": "2024-10-17", "close": 9.15, "volume": 451565.0}, {"date": "2024-10-18", "close": 9.28, "volume": 359252.0}, {"date": "2024-10-21", "close": 9.39, "volume": 572690.0}, {"date": "2024-10-22", "close": 9.14, "volume": 688266.0}, {"date": "2024-10-23", "close": 9.21, "volume": 299385.0}, {"date": "2024-10-25", "close": 10.36, "volume": 1320340.0}, {"date": "2024-10-28", "close": 10.13, "volume": 1065281.0}, {"date": "2024-10-29", "close": 10.4, "volume": 1246843.0}, {"date": "2024-10-30", "close": 10.23, "volume": 1331016.0}, {"date": "2024-10-31", "close": 10.17, "volume": 2614691.0}, {"date": "2024-11-01", "close": 10.17, "volume": 720191.0}, {"date": "2024-11-04", "close": 10.15, "volume": 781688.0}, {"date": "2024-11-05", "close": 10.07, "volume": 596957.0}, {"date": "2024-11-06", "close": 10.1, "volume": 652333.0}, {"date": "2024-11-07", "close": 10.35, "volume": 1319997.0}, {"date": "2024-11-08", "close": 10.38, "volume": 513834.0}, {"date": "2024-11-11", "close": 10.8, "volume": 851789.0}, {"date": "2024-11-12", "close": 10.79, "volume": 1196581.0}, {"date": "2024-11-13", "close": 10.87, "volume": 1161699.0}, {"date": "2024-11-14", "close": 11.13, "volume": 1075024.0}, {"date": "2024-11-15", "close": 11.47, "volume": 3445931.0}, {"date": "2024-11-18", "close": 11.5, "volume": 717837.0}, {"date": "2024-11-19", "close": 11.68, "volume": 446576.0}, {"date": "2024-11-20", "close": 11.73, "volume": 849372.0}, {"date": "2024-11-21", "close": 11.89, "volume": 1325368.0}, {"date": "2024-11-22", "close": 12.04, "volume": 785787.0}, {"date": "2024-11-25", "close": 12.2, "volume": 1226752.0}, {"date": "2024-11-26", "close": 12.27, "volume": 773631.0}, {"date": "2024-11-27", "close": 12.45, "volume": 2106629.0}, {"date": "2024-11-28", "close": 12.54, "volume": 946761.0}, {"date": "2024-11-29", "close": 12.33, "volume": 989724.0}, {"date": "2024-12-02", "close": 12.46, "volume": 683691.0}, {"date": "2024-12-03", "close": 12.51, "volume": 489911.0}, {"date": "2024-12-04", "close": 12.19, "volume": 784444.0}, {"date": "2024-12-05", "close": 12.4, "volume": 848735.0}, {"date": "2024-12-06", "close": 12.35, "volume": 843660.0}, {"date": "2024-12-09", "close": 12.28, "volume": 690073.0}, {"date": "2024-12-10", "close": 11.61, "volume": 1177657.0}, {"date": "2024-12-11", "close": 11.7, "volume": 858379.0}, {"date": "2024-12-12", "close": 12.15, "volume": 892585.0}, {"date": "2024-12-13", "close": 11.27, "volume": 3426525.0}, {"date": "2024-12-16", "close": 9.73, "volume": 6265513.0}, {"date": "2024-12-17", "close": 10.02, "volume": 2951753.0}, {"date": "2024-12-18", "close": 10.06, "volume": 1410419.0}, {"date": "2024-12-19", "close": 9.62, "volume": 4417839.0}, {"date": "2024-12-20", "close": 9.94, "volume": 4093918.0}, {"date": "2024-12-23", "close": 10.2, "volume": 930215.0}, {"date": "2024-12-24", "close": 10.16, "volume": 299280.0}, {"date": "2024-12-27", "close": 10.18, "volume": 356058.0}, {"date": "2024-12-30", "close": 9.95, "volume": 727813.0}, {"date": "2024-12-31", "close": 9.86, "volume": 276512.0}, {"date": "2025-01-02", "close": 9.94, "volume": 510590.0}, {"date": "2025-01-03", "close": 9.95, "volume": 297568.0}, {"date": "2025-01-06", "close": 10.0, "volume": 385979.0}, {"date": "2025-01-07", "close": 10.13, "volume": 502991.0}, {"date": "2025-01-08", "close": 9.71, "volume": 1384200.0}, {"date": "2025-01-09", "close": 9.81, "volume": 595616.0}, {"date": "2025-01-10", "close": 9.7, "volume": 535994.0}, {"date": "2025-01-13", "close": 9.4, "volume": 696679.0}, {"date": "2025-01-14", "close": 9.24, "volume": 971460.0}, {"date": "2025-01-15", "close": 9.25, "volume": 1327440.0}, {"date": "2025-01-16", "close": 9.38, "volume": 672205.0}, {"date": "2025-01-17", "close": 9.26, "volume": 532429.0}, {"date": "2025-01-20", "close": 9.07, "volume": 564873.0}, {"date": "2025-01-21", "close": 9.26, "volume": 723198.0}, {"date": "2025-01-22", "close": 9.25, "volume": 1390761.0}, {"date": "2025-01-23", "close": 9.45, "volume": 1113324.0}, {"date": "2025-01-24", "close": 9.45, "volume": 811360.0}, {"date": "2025-01-28", "close": 9.1, "volume": 2021621.0}, {"date": "2025-01-29", "close": 9.35, "volume": 858137.0}, {"date": "2025-01-30", "close": 9.43, "volume": 637300.0}, {"date": "2025-01-31", "close": 9.51, "volume": 947897.0}, {"date": "2025-02-03", "close": 9.25, "volume": 1061492.0}, {"date": "2025-02-04", "close": 9.31, "volume": 626198.0}, {"date": "2025-02-05", "close": 9.26, "volume": 538734.0}, {"date": "2025-02-06", "close": 9.42, "volume": 924907.0}, {"date": "2025-02-07", "close": 9.37, "volume": 394515.0}, {"date": "2025-02-10", "close": 9.5, "volume": 1384517.0}, {"date": "2025-02-11", "close": 9.62, "volume": 860221.0}, {"date": "2025-02-12", "close": 9.59, "volume": 644138.0}, {"date": "2025-02-13", "close": 9.56, "volume": 887693.0}, {"date": "2025-02-14", "close": 9.73, "volume": 905510.0}, {"date": "2025-02-17", "close": 9.9, "volume": 1813261.0}, {"date": "2025-02-18", "close": 10.88, "volume": 4081559.0}, {"date": "2025-02-19", "close": 10.46, "volume": 2103711.0}, {"date": "2025-02-20", "close": 10.0, "volume": 1728704.0}, {"date": "2025-02-21", "close": 9.87, "volume": 1229167.0}, {"date": "2025-02-24", "close": 9.78, "volume": 1228845.0}, {"date": "2025-02-25", "close": 9.74, "volume": 1010147.0}, {"date": "2025-02-26", "close": 9.62, "volume": 1137390.0}, {"date": "2025-02-27", "close": 9.57, "volume": 868833.0}, {"date": "2025-02-28", "close": 9.14, "volume": 2492177.0}, {"date": "2025-03-03", "close": 9.26, "volume": 556409.0}, {"date": "2025-03-04", "close": 8.6, "volume": 2409103.0}, {"date": "2025-03-05", "close": 8.52, "volume": 1092054.0}, {"date": "2025-03-06", "close": 8.47, "volume": 1350189.0}, {"date": "2025-03-07", "close": 8.18, "volume": 1173972.0}, {"date": "2025-03-10", "close": 8.13, "volume": 526506.0}, {"date": "2025-03-11", "close": 7.34, "volume": 3958355.0}, {"date": "2025-03-12", "close": 7.36, "volume": 1642754.0}, {"date": "2025-03-13", "close": 7.26, "volume": 781217.0}, {"date": "2025-03-14", "close": 7.37, "volume": 747372.0}, {"date": "2025-03-17", "close": 7.21, "volume": 807843.0}, {"date": "2025-03-18", "close": 7.28, "volume": 1423285.0}, {"date": "2025-03-19", "close": 7.2, "volume": 819766.0}, {"date": "2025-03-20", "close": 7.32, "volume": 868552.0}, {"date": "2025-03-21", "close": 7.26, "volume": 1724200.0}, {"date": "2025-03-24", "close": 7.23, "volume": 799862.0}, {"date": "2025-03-25", "close": 6.96, "volume": 3206488.0}, {"date": "2025-03-26", "close": 6.84, "volume": 2557962.0}, {"date": "2025-03-27", "close": 6.67, "volume": 1537468.0}, {"date": "2025-03-28", "close": 6.61, "volume": 1212300.0}, {"date": "2025-03-31", "close": 6.23, "volume": 1260833.0}, {"date": "2025-04-01", "close": 6.01, "volume": 3457504.0}, {"date": "2025-04-02", "close": 6.11, "volume": 2900456.0}, {"date": "2025-04-03", "close": 5.99, "volume": 1943990.0}, {"date": "2025-04-04", "close": 5.33, "volume": 3030277.0}, {"date": "2025-04-07", "close": 4.96, "volume": 6269646.0}, {"date": "2025-04-08", "close": 4.78, "volume": 3185965.0}, {"date": "2025-04-09", "close": 4.59, "volume": 2876064.0}, {"date": "2025-04-10", "close": 4.94, "volume": 3154553.0}, {"date": "2025-04-11", "close": 4.63, "volume": 1605752.0}, {"date": "2025-04-14", "close": 4.75, "volume": 1576733.0}, {"date": "2025-04-15", "close": 4.62, "volume": 1824873.0}, {"date": "2025-04-16", "close": 4.53, "volume": 2441891.0}, {"date": "2025-04-17", "close": 4.57, "volume": 2123816.0}, {"date": "2025-04-22", "close": 4.41, "volume": 1079392.0}, {"date": "2025-04-23", "close": 4.6, "volume": 2208650.0}, {"date": "2025-04-24", "close": 4.67, "volume": 1570076.0}, {"date": "2025-04-28", "close": 4.68, "volume": 1927414.0}, {"date": "2025-04-29", "close": 4.93, "volume": 3763827.0}, {"date": "2025-04-30", "close": 4.86, "volume": 1848212.0}, {"date": "2025-05-01", "close": 5.26, "volume": 2294079.0}, {"date": "2025-05-02", "close": 5.26, "volume": 2236440.0}, {"date": "2025-05-05", "close": 5.17, "volume": 1857405.0}, {"date": "2025-05-06", "close": 4.87, "volume": 2521102.0}, {"date": "2025-05-07", "close": 5.09, "volume": 2584637.0}, {"date": "2025-05-08", "close": 5.23, "volume": 1940213.0}, {"date": "2025-05-09", "close": 5.21, "volume": 1598333.0}, {"date": "2025-05-12", "close": 5.38, "volume": 1263690.0}, {"date": "2025-05-13", "close": 5.58, "volume": 3748363.0}, {"date": "2025-05-14", "close": 5.64, "volume": 1874865.0}, {"date": "2025-05-15", "close": 5.56, "volume": 1142480.0}, {"date": "2025-05-16", "close": 5.73, "volume": 972181.0}, {"date": "2025-05-19", "close": 5.58, "volume": 1495130.0}, {"date": "2025-05-20", "close": 5.7, "volume": 1490699.0}, {"date": "2025-05-21", "close": 5.29, "volume": 1998859.0}, {"date": "2025-05-22", "close": 5.26, "volume": 1292223.0}, {"date": "2025-05-23", "close": 5.27, "volume": 1179546.0}, {"date": "2025-05-26", "close": 5.06, "volume": 1354791.0}, {"date": "2025-05-27", "close": 5.04, "volume": 1518386.0}, {"date": "2025-05-28", "close": 4.95, "volume": 1294119.0}, {"date": "2025-05-29", "close": 5.06, "volume": 1346709.0}, {"date": "2025-05-30", "close": 5.05, "volume": 2694241.0}, {"date": "2025-06-02", "close": 4.85, "volume": 1252363.0}, {"date": "2025-06-03", "close": 4.79, "volume": 1303658.0}, {"date": "2025-06-04", "close": 4.85, "volume": 1248907.0}, {"date": "2025-06-05", "close": 4.9, "volume": 1501286.0}, {"date": "2025-06-06", "close": 4.82, "volume": 880698.0}, {"date": "2025-06-10", "close": 4.91, "volume": 1420920.0}, {"date": "2025-06-11", "close": 4.83, "volume": 1320963.0}, {"date": "2025-06-12", "close": 4.74, "volume": 1744032.0}, {"date": "2025-06-13", "close": 4.67, "volume": 1204894.0}, {"date": "2025-06-16", "close": 4.74, "volume": 1042536.0}, {"date": "2025-06-17", "close": 4.77, "volume": 717890.0}, {"date": "2025-06-18", "close": 4.7, "volume": 776126.0}, {"date": "2025-06-19", "close": 4.78, "volume": 2268845.0}, {"date": "2025-06-20", "close": 4.79, "volume": 1545229.0}, {"date": "2025-06-23", "close": 4.61, "volume": 1390478.0}, {"date": "2025-06-24", "close": 4.93, "volume": 1965900.0}, {"date": "2025-06-25", "close": 5.03, "volume": 1198826.0}, {"date": "2025-06-26", "close": 5.22, "volume": 2469124.0}, {"date": "2025-06-27", "close": 5.06, "volume": 1584556.0}, {"date": "2025-06-30", "close": 5.1, "volume": 1338288.0}, {"date": "2025-07-01", "close": 4.22, "volume": 9093931.0}, {"date": "2025-07-02", "close": 4.08, "volume": 5206879.0}, {"date": "2025-07-03", "close": 4.35, "volume": 4703436.0}, {"date": "2025-07-04", "close": 4.37, "volume": 3658161.0}, {"date": "2025-07-07", "close": 4.11, "volume": 2402607.0}, {"date": "2025-07-08", "close": 3.89, "volume": 4113693.0}, {"date": "2025-07-09", "close": 3.8, "volume": 2275910.0}, {"date": "2025-07-10", "close": 3.9, "volume": 2771989.0}, {"date": "2025-07-11", "close": 3.75, "volume": 1662546.0}, {"date": "2025-07-14", "close": 3.72, "volume": 1284509.0}, {"date": "2025-07-15", "close": 3.76, "volume": 1149111.0}, {"date": "2025-07-16", "close": 3.72, "volume": 1197874.0}, {"date": "2025-07-17", "close": 3.77, "volume": 1109113.0}, {"date": "2025-07-18", "close": 3.85, "volume": 1288468.0}, {"date": "2025-07-21", "close": 3.77, "volume": 741592.0}, {"date": "2025-07-22", "close": 3.72, "volume": 1247173.0}, {"date": "2025-07-23", "close": 3.72, "volume": 1305316.0}, {"date": "2025-07-24", "close": 3.63, "volume": 2492403.0}, {"date": "2025-07-25", "close": 3.7, "volume": 1479528.0}, {"date": "2025-07-28", "close": 3.74, "volume": 1476123.0}, {"date": "2025-07-29", "close": 3.6, "volume": 2820914.0}, {"date": "2025-07-30", "close": 3.67, "volume": 979873.0}, {"date": "2025-07-31", "close": 3.59, "volume": 1123265.0}, {"date": "2025-08-01", "close": 3.53, "volume": 2513031.0}, {"date": "2025-08-04", "close": 3.57, "volume": 725457.0}, {"date": "2025-08-05", "close": 3.64, "volume": 1749633.0}, {"date": "2025-08-06", "close": 3.61, "volume": 1625811.0}, {"date": "2025-08-07", "close": 3.51, "volume": 1935129.0}, {"date": "2025-08-08", "close": 3.57, "volume": 1087647.0}, {"date": "2025-08-11", "close": 3.63, "volume": 1864467.0}, {"date": "2025-08-12", "close": 3.58, "volume": 1439607.0}, {"date": "2025-08-13", "close": 3.57, "volume": 817479.0}, {"date": "2025-08-14", "close": 3.61, "volume": 742478.0}, {"date": "2025-08-15", "close": 3.63, "volume": 1170349.0}, {"date": "2025-08-18", "close": 3.5, "volume": 1810018.0}, {"date": "2025-08-19", "close": 3.27, "volume": 12027415.0}, {"date": "2025-08-20", "close": 3.85, "volume": 9266464.0}, {"date": "2025-08-21", "close": 3.79, "volume": 3293601.0}, {"date": "2025-08-22", "close": 3.78, "volume": 2807440.0}, {"date": "2025-08-25", "close": 3.91, "volume": 3755685.0}, {"date": "2025-08-26", "close": 3.85, "volume": 2873395.0}, {"date": "2025-08-27", "close": 3.85, "volume": 2160470.0}, {"date": "2025-08-28", "close": 3.82, "volume": 1270879.0}, {"date": "2025-08-29", "close": 3.85, "volume": 1388317.0}, {"date": "2025-09-01", "close": 3.76, "volume": 1603606.0}, {"date": "2025-09-02", "close": 3.64, "volume": 869650.0}, {"date": "2025-09-03", "close": 3.53, "volume": 967770.0}, {"date": "2025-09-04", "close": 3.4, "volume": 1976556.0}, {"date": "2025-09-05", "close": 3.75, "volume": 3043374.0}, {"date": "2025-09-08", "close": 3.71, "volume": 2002287.0}, {"date": "2025-09-09", "close": 3.53, "volume": 2191734.0}, {"date": "2025-09-10", "close": 3.63, "volume": 2139600.0}, {"date": "2025-09-11", "close": 3.6, "volume": 1686907.0}, {"date": "2025-09-12", "close": 3.83, "volume": 2480313.0}, {"date": "2025-09-15", "close": 3.65, "volume": 1916938.0}, {"date": "2025-09-16", "close": 3.63, "volume": 1430068.0}, {"date": "2025-09-17", "close": 3.52, "volume": 2219715.0}, {"date": "2025-09-18", "close": 3.48, "volume": 2325318.0}, {"date": "2025-09-19", "close": 3.43, "volume": 3799701.0}, {"date": "2025-09-22", "close": 3.39, "volume": 1609908.0}, {"date": "2025-09-23", "close": 3.33, "volume": 2241406.0}, {"date": "2025-09-24", "close": 3.34, "volume": 3837920.0}, {"date": "2025-09-25", "close": 3.35, "volume": 3637365.0}, {"date": "2025-09-26", "close": 3.28, "volume": 2988676.0}, {"date": "2025-09-29", "close": 3.23, "volume": 2573177.0}, {"date": "2025-09-30", "close": 3.18, "volume": 3156955.0}, {"date": "2025-10-01", "close": 3.2, "volume": 2676221.0}, {"date": "2025-10-02", "close": 3.13, "volume": 4496631.0}, {"date": "2025-10-03", "close": 3.36, "volume": 6985500.0}, {"date": "2025-10-06", "close": 3.18, "volume": 2312143.0}, {"date": "2025-10-07", "close": 3.12, "volume": 3743506.0}, {"date": "2025-10-08", "close": 3.1, "volume": 2577043.0}, {"date": "2025-10-09", "close": 3.09, "volume": 1872663.0}, {"date": "2025-10-10", "close": 3.07, "volume": 2153505.0}, {"date": "2025-10-13", "close": 3.1, "volume": 4778595.0}, {"date": "2025-10-14", "close": 3.37, "volume": 9097549.0}, {"date": "2025-10-15", "close": 3.62, "volume": 6272186.0}, {"date": "2025-10-16", "close": 3.41, "volume": 3132049.0}, {"date": "2025-10-17", "close": 3.37, "volume": 3003266.0}, {"date": "2025-10-20", "close": 3.16, "volume": 2693208.0}, {"date": "2025-10-21", "close": 3.22, "volume": 2142743.0}, {"date": "2025-10-22", "close": 3.28, "volume": 2434633.0}, {"date": "2025-10-23", "close": 3.2, "volume": 1099402.0}, {"date": "2025-10-24", "close": 3.25, "volume": 1922548.0}, {"date": "2025-10-27", "close": 3.28, "volume": 1904699.0}, {"date": "2025-10-28", "close": 3.17, "volume": 2267281.0}, {"date": "2025-10-29", "close": 3.12, "volume": 2249762.0}, {"date": "2025-10-30", "close": 3.21, "volume": 1848939.0}, {"date": "2025-10-31", "close": 3.1, "volume": 1502532.0}, {"date": "2025-11-03", "close": 3.25, "volume": 1994278.0}, {"date": "2025-11-04", "close": 3.24, "volume": 2471856.0}, {"date": "2025-11-05", "close": 3.15, "volume": 1659022.0}, {"date": "2025-11-06", "close": 3.12, "volume": 1357654.0}, {"date": "2025-11-07", "close": 3.1, "volume": 2107268.0}, {"date": "2025-11-10", "close": 3.15, "volume": 1186285.0}, {"date": "2025-11-11", "close": 3.13, "volume": 1118566.0}, {"date": "2025-11-12", "close": 3.05, "volume": 1947302.0}, {"date": "2025-11-13", "close": 2.98, "volume": 3522708.0}, {"date": "2025-11-14", "close": 2.9, "volume": 2385524.0}, {"date": "2025-11-17", "close": 2.94, "volume": 1414719.0}, {"date": "2025-11-18", "close": 2.95, "volume": 1721018.0}, {"date": "2025-11-19", "close": 2.99, "volume": 2905318.0}, {"date": "2025-11-20", "close": 3.17, "volume": 2602792.0}, {"date": "2025-11-21", "close": 3.22, "volume": 3740851.0}, {"date": "2025-11-24", "close": 3.2, "volume": 2342530.0}, {"date": "2025-11-25", "close": 3.15, "volume": 1456818.0}, {"date": "2025-11-26", "close": 3.22, "volume": 2489899.0}, {"date": "2025-11-27", "close": 3.55, "volume": 3183266.0}, {"date": "2025-11-28", "close": 3.87, "volume": 5035268.0}, {"date": "2025-12-01", "close": 3.6, "volume": 3632685.0}, {"date": "2025-12-02", "close": 3.6, "volume": 2367728.0}, {"date": "2025-12-03", "close": 3.4, "volume": 3063351.0}, {"date": "2025-12-04", "close": 3.57, "volume": 3658027.0}, {"date": "2025-12-05", "close": 3.59, "volume": 2227733.0}, {"date": "2025-12-08", "close": 3.49, "volume": 1971773.0}, {"date": "2025-12-09", "close": 3.58, "volume": 1718744.0}, {"date": "2025-12-10", "close": 3.58, "volume": 2004874.0}, {"date": "2025-12-11", "close": 3.6, "volume": 2151820.0}, {"date": "2025-12-12", "close": 3.65, "volume": 1451099.0}, {"date": "2025-12-15", "close": 3.66, "volume": 1331437.0}, {"date": "2025-12-16", "close": 3.51, "volume": 1929049.0}, {"date": "2025-12-17", "close": 3.66, "volume": 1912429.0}, {"date": "2025-12-18", "close": 3.7, "volume": 2579905.0}, {"date": "2025-12-19", "close": 3.97, "volume": 10594120.0}, {"date": "2025-12-22", "close": 3.78, "volume": 1628902.0}, {"date": "2025-12-23", "close": 3.78, "volume": 806952.0}, {"date": "2025-12-24", "close": 3.96, "volume": 1445067.0}, {"date": "2025-12-29", "close": 3.88, "volume": 1341528.0}, {"date": "2025-12-30", "close": 3.96, "volume": 698882.0}, {"date": "2025-12-31", "close": 3.96, "volume": 519373.0}, {"date": "2026-01-02", "close": 4.03, "volume": 673010.0}, {"date": "2026-01-05", "close": 3.83, "volume": 1257464.0}, {"date": "2026-01-06", "close": 3.81, "volume": 1421975.0}, {"date": "2026-01-07", "close": 4.06, "volume": 1773067.0}, {"date": "2026-01-08", "close": 4.02, "volume": 1129613.0}, {"date": "2026-01-09", "close": 4.14, "volume": 1129890.0}, {"date": "2026-01-12", "close": 4.41, "volume": 1491724.0}, {"date": "2026-01-13", "close": 4.43, "volume": 2532778.0}, {"date": "2026-01-14", "close": 4.35, "volume": 1411292.0}, {"date": "2026-01-15", "close": 4.3, "volume": 1286374.0}, {"date": "2026-01-16", "close": 4.46, "volume": 1238106.0}, {"date": "2026-01-19", "close": 4.39, "volume": 600180.0}, {"date": "2026-01-20", "close": 4.33, "volume": 1061224.0}, {"date": "2026-01-21", "close": 4.05, "volume": 2079362.0}, {"date": "2026-01-22", "close": 4.16, "volume": 1188302.0}, {"date": "2026-01-23", "close": 4.32, "volume": 620367.0}, {"date": "2026-01-27", "close": 4.13, "volume": 1694300.0}, {"date": "2026-01-28", "close": 4.17, "volume": 2198291.0}, {"date": "2026-01-29", "close": 4.22, "volume": 1013383.0}, {"date": "2026-01-30", "close": 4.2, "volume": 1940912.0}, {"date": "2026-02-02", "close": 4.19, "volume": 827779.0}, {"date": "2026-02-03", "close": 4.25, "volume": 1079912.0}, {"date": "2026-02-04", "close": 4.03, "volume": 1255497.0}, {"date": "2026-02-05", "close": 4.03, "volume": 1839382.0}, {"date": "2026-02-06", "close": 3.92, "volume": 14933436.0}, {"date": "2026-02-09", "close": 3.72, "volume": 8337515.0}, {"date": "2026-02-10", "close": 3.74, "volume": 2450908.0}, {"date": "2026-02-11", "close": 3.6, "volume": 1890500.0}, {"date": "2026-02-12", "close": 3.32, "volume": 3089416.0}, {"date": "2026-02-13", "close": 3.11, "volume": 2813945.0}, {"date": "2026-02-16", "close": 3.13, "volume": 2315451.0}, {"date": "2026-02-17", "close": 3.06, "volume": 2358586.0}, {"date": "2026-02-18", "close": 3.15, "volume": 3695288.0}, {"date": "2026-02-19", "close": 3.13, "volume": 1990417.0}, {"date": "2026-02-20", "close": 3.06, "volume": 2007927.0}, {"date": "2026-02-23", "close": 2.96, "volume": 3060703.0}, {"date": "2026-02-24", "close": 2.82, "volume": 9351269.0}, {"date": "2026-02-25", "close": 2.81, "volume": 4273037.0}, {"date": "2026-02-26", "close": 2.9, "volume": 4007151.0}, {"date": "2026-02-27", "close": 2.78, "volume": 2990017.0}, {"date": "2026-03-02", "close": 2.7, "volume": 3283650.0}, {"date": "2026-03-03", "close": 2.56, "volume": 4023196.0}, {"date": "2026-03-04", "close": 2.41, "volume": 4156147.0}, {"date": "2026-03-05", "close": 2.46, "volume": 3121862.0}, {"date": "2026-03-06", "close": 2.53, "volume": 2666010.0}, {"date": "2026-03-09", "close": 2.42, "volume": 3354382.0}, {"date": "2026-03-10", "close": 2.47, "volume": 2692959.0}, {"date": "2026-03-11", "close": 2.42, "volume": 2588655.0}, {"date": "2026-03-12", "close": 2.31, "volume": 2756094.0}, {"date": "2026-03-13", "close": 2.35, "volume": 2720624.0}, {"date": "2026-03-16", "close": 2.37, "volume": 2013579.0}, {"date": "2026-03-17", "close": 2.34, "volume": 972277.0}, {"date": "2026-03-18", "close": 2.4, "volume": 1123694.0}, {"date": "2026-03-19", "close": 2.33, "volume": 2080267.0}, {"date": "2026-03-20", "close": 2.25, "volume": 5575456.0}, {"date": "2026-03-23", "close": 2.26, "volume": 1898100.0}, {"date": "2026-03-24", "close": 2.2, "volume": 1098200.0}, {"date": "2026-03-25", "close": 2.33, "volume": 891971.0}, {"date": "2026-03-26", "close": 2.25, "volume": 1088548.0}, {"date": "2026-03-27", "close": 2.27, "volume": 1155777.0}, {"date": "2026-03-30", "close": 2.2, "volume": 1743661.0}, {"date": "2026-03-31", "close": 2.34, "volume": 1725940.0}, {"date": "2026-04-01", "close": 2.72, "volume": 5560623.0}, {"date": "2026-04-02", "close": 2.52, "volume": 3445869.0}, {"date": "2026-04-07", "close": 2.44, "volume": 1866997.0}, {"date": "2026-04-08", "close": 2.46, "volume": 3073357.0}, {"date": "2026-04-09", "close": 2.36, "volume": 1774096.0}, {"date": "2026-04-10", "close": 2.32, "volume": 2952021.0}, {"date": "2026-04-13", "close": 2.33, "volume": 1490730.0}, {"date": "2026-04-14", "close": 2.35, "volume": 699811.0}, {"date": "2026-04-15", "close": 2.29, "volume": 1709727.0}, {"date": "2026-04-16", "close": 2.45, "volume": 2345860.0}, {"date": "2026-04-17", "close": 2.47, "volume": 1115912.0}, {"date": "2026-04-20", "close": 2.44, "volume": 1268570.0}, {"date": "2026-04-21", "close": 2.47, "volume": 1875007.0}, {"date": "2026-04-22", "close": 2.38, "volume": 1408996.0}, {"date": "2026-04-23", "close": 2.36, "volume": 978070.0}, {"date": "2026-04-24", "close": 2.4, "volume": 766126.0}, {"date": "2026-04-27", "close": 2.46, "volume": 909028.0}, {"date": "2026-04-28", "close": 2.46, "volume": 1297149.0}, {"date": "2026-04-29", "close": 2.48, "volume": 4094689.0}, {"date": "2026-04-30", "close": 2.49, "volume": 1186773.0}, {"date": "2026-05-01", "close": 2.5, "volume": 993493.0}, {"date": "2026-05-04", "close": 2.51, "volume": 937641.0}, {"date": "2026-05-05", "close": 2.52, "volume": 875724.0}, {"date": "2026-05-06", "close": 2.95, "volume": 3552822.0}, {"date": "2026-05-07", "close": 2.95, "volume": 1739033.0}, {"date": "2026-05-08", "close": 2.99, "volume": 1551949.0}, {"date": "2026-05-11", "close": 3.11, "volume": 1515146.0}, {"date": "2026-05-12", "close": 2.93, "volume": 1769561.0}, {"date": "2026-05-13", "close": 2.83, "volume": 1098085.0}, {"date": "2026-05-14", "close": 3.01, "volume": 2715360.0}, {"date": "2026-05-15", "close": 2.89, "volume": 996523.0}, {"date": "2026-05-18", "close": 2.78, "volume": 996514.0}, {"date": "2026-05-19", "close": 2.86, "volume": 970658.0}, {"date": "2026-05-20", "close": 2.77, "volume": 1191432.0}, {"date": "2026-05-21", "close": 2.82, "volume": 1270026.0}, {"date": "2026-05-22", "close": 2.77, "volume": 624354.0}, {"date": "2026-05-25", "close": 2.81, "volume": 1658112.0}, {"date": "2026-05-26", "close": 2.88, "volume": 1916765.0}, {"date": "2026-05-27", "close": 2.96, "volume": 981688.0}, {"date": "2026-05-28", "close": 2.99, "volume": 1680218.0}, {"date": "2026-05-29", "close": 3.06, "volume": 2193514.0}, {"date": "2026-06-01", "close": 2.99, "volume": 1547120.0}, {"date": "2026-06-02", "close": 2.93, "volume": 657735.0}, {"date": "2026-06-03", "close": 2.97, "volume": 1651364.0}, {"date": "2026-06-04", "close": 2.95, "volume": 670478.0}, {"date": "2026-06-05", "close": 2.92, "volume": 567536.0}, {"date": "2026-06-09", "close": 3.04, "volume": 1303313.0}, {"date": "2026-06-10", "close": 3.03, "volume": 1206468.0}, {"date": "2026-06-11", "close": 2.95, "volume": 1145898.0}, {"date": "2026-06-12", "close": 2.88, "volume": 1268524.0}, {"date": "2026-06-15", "close": 2.98, "volume": 985439.0}, {"date": "2026-06-16", "close": 2.98, "volume": 1556223.0}, {"date": "2026-06-17", "close": 3.09, "volume": 1075533.0}, {"date": "2026-06-18", "close": 2.99, "volume": 5146402.0}, {"date": "2026-06-19", "close": 3.05, "volume": 2011016.0}, {"date": "2026-06-22", "close": 3.0, "volume": 961403.0}, {"date": "2026-06-23", "close": 2.95, "volume": 790777.0}, {"date": "2026-06-24", "close": 2.95, "volume": 722012.0}, {"date": "2026-06-25", "close": 2.92, "volume": 1039925.0}, {"date": "2026-06-26", "close": 2.94, "volume": 2244424.0}, {"date": "2026-06-29", "close": 3.01, "volume": 2211122.0}, {"date": "2026-06-30", "close": 2.97, "volume": 1440343.0}, {"date": "2026-07-01", "close": 3.13, "volume": 2553436.0}, {"date": "2026-07-02", "close": 3.01, "volume": 957742.0}, {"date": "2026-07-03", "close": 3.06, "volume": 1183914.0}, {"date": "2026-07-06", "close": 3.02, "volume": 1157476.0}, {"date": "2026-07-07", "close": 2.95, "volume": 1649001.0}, {"date": "2026-07-08", "close": 2.92, "volume": 1335819.0}, {"date": "2026-07-09", "close": 2.93, "volume": 641239.0}, {"date": "2026-07-10", "close": 2.95, "volume": 787164.0}, {"date": "2026-07-13", "close": 2.88, "volume": 876395.0}, {"date": "2026-07-14", "close": 2.87, "volume": 433853.0}, {"date": "2026-07-15", "close": 2.86, "volume": 734792.0}, {"date": "2026-07-16", "close": 2.94, "volume": 796118.0}, {"date": "2026-07-17", "close": 2.89, "volume": 609989.0}, {"date": "2026-07-20", "close": 2.88, "volume": 735046.0}, {"date": "2026-07-21", "close": 2.85, "volume": 745476.0}, {"date": "2026-07-22", "close": 2.91, "volume": 772963.0}, {"date": "2026-07-23", "close": 2.87, "volume": 770019.0}, {"date": "2026-07-24", "close": 2.77, "volume": 492644.0}, {"date": "2026-07-27", "close": 2.87, "volume": 235171.0}, {"date": "2026-07-28", "close": 2.88, "volume": 352331.0}, {"date": "2026-07-29", "close": 2.93, "volume": 1400306.0}, {"date": "2026-07-30", "close": 2.83, "volume": 831753.0}, {"date": "2026-07-31", "close": 2.88, "volume": 1321844.0}, {"date": "2026-08-03", "close": 2.98, "volume": 664997.0}, {"date": "2026-08-04", "close": 3.08, "volume": 1387214.0}, {"date": "2026-08-05", "close": 3.15, "volume": 1211814.0}, {"date": "2026-08-06", "close": 3.15, "volume": 439797.0}, {"date": "2026-08-07", "close": 3.08, "volume": 288452.0}, {"date": "2026-08-10", "close": 3.08, "volume": 598279.0}, {"date": "2026-08-11", "close": 3.08, "volume": 791621.0}, {"date": "2026-08-12", "close": 3.07, "volume": 1807144.0}, {"date": "2026-08-13", "close": 3.06, "volume": 553025.0}, {"date": "2026-08-14", "close": 3.03, "volume": 240969.0}, {"date": "2026-08-17", "close": 3.02, "volume": 584470.0}, {"date": "2026-08-18", "close": 3.0, "volume": 472586.0}, {"date": "2026-08-19", "close": 2.99, "volume": 973671.0}, {"date": "2026-08-20", "close": 3.0, "volume": 1515789.0}, {"date": "2026-08-21", "close": 2.94, "volume": 527384.0}, {"date": "2026-08-24", "close": 2.92, "volume": 558362.0}, {"date": "2026-08-25", "close": 2.93, "volume": 357550.0}, {"date": "2026-08-26", "close": 3.26, "volume": 6878782.0}, {"date": "2026-08-27", "close": 3.38, "volume": 7847968.0}, {"date": "2026-08-28", "close": 3.34, "volume": 1917195.0}, {"date": "2026-08-31", "close": 3.25, "volume": 1634515.0}, {"date": "2026-09-01", "close": 3.2, "volume": 1543211.0}, {"date": "2026-09-02", "close": 3.14, "volume": 1809882.0}, {"date": "2026-09-03", "close": 3.1, "volume": 1520485.0}, {"date": "2026-09-04", "close": 3.36, "volume": 1938505.0}, {"date": "2026-09-07", "close": 3.38, "volume": 999715.0}], "refreshing": true}