{"ticker": "HNRG", "overview": {"name": "Hallador Energy Company - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "HNRG", "has_prices": true, "as_of": "2026-10-30", "last": 11.22, "prev_close": 11.73, "change": -0.5099999999999998, "change_pct": -0.043478260869565195, "session_volume": 828226.0, "vwap_5": 11.588484340047732, "vwap_20": 12.762038771682267, "vwap_60": 14.282016933722172, "vwap_250": 16.945547549756725, "high_52w": 23.81, "low_52w": 10.99, "avg_volume_20": 1109299.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-345348", "src": "13DG", "ticker": "HNRG", "cik": "788965", "company": "HALLADOR ENERGY CO", "company_raw": "HALLADOR ENERGY CO", "who": "Mark D. Becker", "who_key": "Becker Mark D.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Becker Mark D. moves to a 3% passive stake in HNRG", "source_url": "https://www.sec.gov/Archives/edgar/data/2095680/0001193125-26-345348-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120409}, {"id": "13DG-0002012383-26-002515", "src": "13DG", "ticker": "HNRG", "cik": "788965", "company": "HALLADOR ENERGY CO", "company_raw": "HALLADOR ENERGY CO", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. takes a 5.9% passive stake in HNRG", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002515-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0002012383-26-001691", "src": "13DG", "ticker": "HNRG", "cik": "788965", "company": "HALLADOR ENERGY CO", "company_raw": "HALLADOR ENERGY CO", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. adjusts its stake in HNRG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001691-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273049}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-345348", "src": "13DG", "ticker": "HNRG", "cik": "788965", "company": "HALLADOR ENERGY CO", "company_raw": "HALLADOR ENERGY CO", "who": "Mark D. Becker", "who_key": "Becker Mark D.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Becker Mark D. moves to a 3% passive stake in HNRG", "source_url": "https://www.sec.gov/Archives/edgar/data/2095680/0001193125-26-345348-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120409}, {"id": "13DG-0002012383-26-002515", "src": "13DG", "ticker": "HNRG", "cik": "788965", "company": "HALLADOR ENERGY CO", "company_raw": "HALLADOR ENERGY CO", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. takes a 5.9% passive stake in HNRG", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002515-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0002012383-26-001691", "src": "13DG", "ticker": "HNRG", "cik": "788965", "company": "HALLADOR ENERGY CO", "company_raw": "HALLADOR ENERGY CO", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. adjusts its stake in HNRG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001691-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273049}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Hallador Energy Company - Common Stock", "new_value": "HALLADOR ENERGY CO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000788965", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000788965", "applied": 1, "detected_at": "2026-10-25T02:44:49.304826"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "HNRG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 8.84, "volume": 154794.0}, {"date": "2016-11-01", "close": 9.01, "volume": 133611.0}, {"date": "2016-11-02", "close": 8.97, "volume": 164664.0}, {"date": "2016-11-03", "close": 9.02, "volume": 126760.0}, {"date": "2016-11-04", "close": 9.16, "volume": 174158.0}, {"date": "2016-11-07", "close": 8.9, "volume": 460724.0}, {"date": "2016-11-08", "close": 9.13, "volume": 278240.0}, {"date": "2016-11-09", "close": 10.02, "volume": 407767.0}, {"date": "2016-11-10", "close": 10.02, "volume": 237881.0}, {"date": "2016-11-11", "close": 9.77, "volume": 130085.0}, {"date": "2016-11-14", "close": 9.9, "volume": 152140.0}, {"date": "2016-11-15", "close": 8.7, "volume": 343256.0}, {"date": "2016-11-16", "close": 8.37, "volume": 235269.0}, {"date": "2016-11-17", "close": 8.38, "volume": 195882.0}, {"date": "2016-11-18", "close": 8.7, "volume": 109216.0}, {"date": "2016-11-21", "close": 8.7, "volume": 183353.0}, {"date": "2016-11-22", "close": 8.87, "volume": 107695.0}, {"date": "2016-11-23", "close": 9.0, "volume": 130773.0}, {"date": "2016-11-25", "close": 8.95, "volume": 44604.0}, {"date": "2016-11-28", "close": 9.25, "volume": 241553.0}, {"date": "2016-11-29", "close": 9.34, "volume": 144247.0}, {"date": "2016-11-30", "close": 9.19, "volume": 142618.0}, {"date": "2016-12-01", "close": 9.17, "volume": 77774.0}, {"date": "2016-12-02", "close": 9.27, "volume": 119067.0}, {"date": "2016-12-05", "close": 9.4, "volume": 106613.0}, {"date": "2016-12-06", "close": 9.38, "volume": 120089.0}, {"date": "2016-12-07", "close": 9.38, "volume": 72437.0}, {"date": "2016-12-08", "close": 9.35, "volume": 167147.0}, {"date": "2016-12-09", "close": 9.3, "volume": 97621.0}, {"date": "2016-12-12", "close": 9.06, "volume": 146282.0}, {"date": "2016-12-13", "close": 8.85, "volume": 167270.0}, {"date": "2016-12-14", "close": 9.08, "volume": 103784.0}, {"date": "2016-12-15", "close": 8.63, "volume": 99405.0}, {"date": "2016-12-16", "close": 8.74, "volume": 158364.0}, {"date": "2016-12-19", "close": 8.97, "volume": 86252.0}, {"date": "2016-12-20", "close": 8.87, "volume": 93379.0}, {"date": "2016-12-21", "close": 8.75, "volume": 107585.0}, {"date": "2016-12-22", "close": 8.59, "volume": 128152.0}, {"date": "2016-12-23", "close": 8.98, "volume": 78425.0}, {"date": "2016-12-27", "close": 8.97, "volume": 88085.0}, {"date": "2016-12-28", "close": 9.13, "volume": 102416.0}, {"date": "2016-12-29", "close": 9.14, "volume": 80413.0}, {"date": "2016-12-30", "close": 9.09, "volume": 80403.0}, {"date": "2017-01-03", "close": 9.2, "volume": 130307.0}, {"date": "2017-01-04", "close": 9.5, "volume": 147097.0}, {"date": "2017-01-05", "close": 9.37, "volume": 97646.0}, {"date": "2017-01-06", "close": 9.41, "volume": 128532.0}, {"date": "2017-01-09", "close": 9.26, "volume": 105036.0}, {"date": "2017-01-10", "close": 9.4, "volume": 87128.0}, {"date": "2017-01-11", "close": 9.57, "volume": 132999.0}, {"date": "2017-01-12", "close": 9.5, "volume": 70430.0}, {"date": "2017-01-13", "close": 9.19, "volume": 74879.0}, {"date": "2017-01-17", "close": 8.81, "volume": 127890.0}, {"date": "2017-01-18", "close": 8.75, "volume": 83625.0}, {"date": "2017-01-19", "close": 8.65, "volume": 226671.0}, {"date": "2017-01-20", "close": 9.19, "volume": 181589.0}, {"date": "2017-01-23", "close": 9.1, "volume": 133077.0}, {"date": "2017-01-24", "close": 9.24, "volume": 155624.0}, {"date": "2017-01-25", "close": 9.19, "volume": 133484.0}, {"date": "2017-01-26", "close": 9.67, "volume": 313298.0}, {"date": "2017-01-27", "close": 9.7, "volume": 185076.0}, {"date": "2017-01-30", "close": 9.37, "volume": 154012.0}, {"date": "2017-01-31", "close": 9.4, "volume": 72872.0}, {"date": "2017-02-01", "close": 9.51, "volume": 89155.0}, {"date": "2017-02-02", "close": 9.6, "volume": 74781.0}, {"date": "2017-02-03", "close": 9.79, "volume": 105201.0}, {"date": "2017-02-06", "close": 9.75, "volume": 60378.0}, {"date": "2017-02-07", "close": 9.55, "volume": 157260.0}, {"date": "2017-02-08", "close": 9.48, "volume": 150148.0}, {"date": "2017-02-09", "close": 9.32, "volume": 76395.0}, {"date": "2017-02-10", "close": 9.45, "volume": 71935.0}, {"date": "2017-02-13", "close": 9.35, "volume": 86336.0}, {"date": "2017-02-14", "close": 9.5, "volume": 73686.0}, {"date": "2017-02-15", "close": 9.32, "volume": 58339.0}, {"date": "2017-02-16", "close": 9.41, "volume": 72352.0}, {"date": "2017-02-17", "close": 9.25, "volume": 40446.0}, {"date": "2017-02-21", "close": 9.23, "volume": 120888.0}, {"date": "2017-02-22", "close": 9.07, "volume": 63872.0}, {"date": "2017-02-23", "close": 8.64, "volume": 104680.0}, {"date": "2017-02-24", "close": 8.55, "volume": 230109.0}, {"date": "2017-02-27", "close": 8.39, "volume": 223291.0}, {"date": "2017-02-28", "close": 8.38, "volume": 121105.0}, {"date": "2017-03-01", "close": 8.9, "volume": 207232.0}, {"date": "2017-03-02", "close": 8.65, "volume": 165058.0}, {"date": "2017-03-03", "close": 8.55, "volume": 58257.0}, {"date": "2017-03-06", "close": 8.58, "volume": 64302.0}, {"date": "2017-03-07", "close": 8.33, "volume": 120140.0}, {"date": "2017-03-08", "close": 8.32, "volume": 60082.0}, {"date": "2017-03-09", "close": 8.27, "volume": 164520.0}, {"date": "2017-03-10", "close": 8.3, "volume": 181256.0}, {"date": "2017-03-13", "close": 8.37, "volume": 90048.0}, {"date": "2017-03-14", "close": 8.21, "volume": 124967.0}, {"date": "2017-03-15", "close": 7.87, "volume": 262045.0}, {"date": "2017-03-16", "close": 8.0, "volume": 130282.0}, {"date": "2017-03-17", "close": 8.24, "volume": 217680.0}, {"date": "2017-03-20", "close": 7.81, "volume": 206918.0}, {"date": "2017-03-21", "close": 7.82, "volume": 98116.0}, {"date": "2017-03-22", "close": 7.48, "volume": 225780.0}, {"date": "2017-03-23", "close": 7.8, "volume": 170797.0}, {"date": "2017-03-24", "close": 7.66, "volume": 49022.0}, {"date": "2017-03-27", "close": 7.62, "volume": 53422.0}, {"date": "2017-03-28", "close": 7.59, "volume": 234855.0}, {"date": "2017-03-29", "close": 7.81, "volume": 202433.0}, {"date": "2017-03-30", "close": 7.94, "volume": 170358.0}, {"date": "2017-03-31", "close": 8.01, "volume": 117327.0}, {"date": "2017-04-03", "close": 8.0, "volume": 120868.0}, {"date": "2017-04-04", "close": 7.87, "volume": 60087.0}, {"date": "2017-04-05", "close": 7.95, "volume": 118928.0}, {"date": "2017-04-06", "close": 8.02, "volume": 78020.0}, {"date": "2017-04-07", "close": 7.94, "volume": 121399.0}, {"date": "2017-04-10", "close": 7.98, "volume": 121909.0}, {"date": "2017-04-11", "close": 8.32, "volume": 101295.0}, {"date": "2017-04-12", "close": 8.13, "volume": 126204.0}, {"date": "2017-04-13", "close": 8.12, "volume": 196082.0}, {"date": "2017-04-17", "close": 7.74, "volume": 135290.0}, {"date": "2017-04-18", "close": 7.53, "volume": 96070.0}, {"date": "2017-04-19", "close": 7.34, "volume": 84877.0}, {"date": "2017-04-20", "close": 7.31, "volume": 70852.0}, {"date": "2017-04-21", "close": 7.25, "volume": 81479.0}, {"date": "2017-04-24", "close": 7.56, "volume": 73255.0}, {"date": "2017-04-25", "close": 7.47, "volume": 100425.0}, {"date": "2017-04-26", "close": 7.16, "volume": 69908.0}, {"date": "2017-04-27", "close": 6.82, "volume": 99034.0}, {"date": "2017-04-28", "close": 6.69, "volume": 49343.0}, {"date": "2017-05-01", "close": 6.6, "volume": 89297.0}, {"date": "2017-05-02", "close": 6.64, "volume": 58509.0}, {"date": "2017-05-03", "close": 6.32, "volume": 113479.0}, {"date": "2017-05-04", "close": 6.3, "volume": 91167.0}, {"date": "2017-05-05", "close": 6.47, "volume": 89598.0}, {"date": "2017-05-08", "close": 6.66, "volume": 145819.0}, {"date": "2017-05-09", "close": 7.89, "volume": 196362.0}, {"date": "2017-05-10", "close": 7.6, "volume": 127683.0}, {"date": "2017-05-11", "close": 7.68, "volume": 91779.0}, {"date": "2017-05-12", "close": 7.64, "volume": 57169.0}, {"date": "2017-05-15", "close": 7.46, "volume": 75103.0}, {"date": "2017-05-16", "close": 7.74, "volume": 72361.0}, {"date": "2017-05-17", "close": 7.52, "volume": 103563.0}, {"date": "2017-05-18", "close": 7.45, "volume": 107329.0}, {"date": "2017-05-19", "close": 7.48, "volume": 70321.0}, {"date": "2017-05-22", "close": 7.66, "volume": 52536.0}, {"date": "2017-05-23", "close": 7.67, "volume": 57843.0}, {"date": "2017-05-24", "close": 7.78, "volume": 56491.0}, {"date": "2017-05-25", "close": 7.58, "volume": 56501.0}, {"date": "2017-05-26", "close": 7.61, "volume": 64348.0}, {"date": "2017-05-30", "close": 7.27, "volume": 79599.0}, {"date": "2017-05-31", "close": 7.35, "volume": 94556.0}, {"date": "2017-06-01", "close": 7.49, "volume": 64680.0}, {"date": "2017-06-02", "close": 7.72, "volume": 104715.0}, {"date": "2017-06-05", "close": 7.88, "volume": 124587.0}, {"date": "2017-06-06", "close": 8.23, "volume": 119230.0}, {"date": "2017-06-07", "close": 7.73, "volume": 105941.0}, {"date": "2017-06-08", "close": 7.98, "volume": 106357.0}, {"date": "2017-06-09", "close": 8.02, "volume": 46082.0}, {"date": "2017-06-12", "close": 7.6, "volume": 99980.0}, {"date": "2017-06-13", "close": 7.85, "volume": 89448.0}, {"date": "2017-06-14", "close": 7.74, "volume": 76120.0}, {"date": "2017-06-15", "close": 7.57, "volume": 82599.0}, {"date": "2017-06-16", "close": 7.24, "volume": 101096.0}, {"date": "2017-06-19", "close": 7.12, "volume": 91799.0}, {"date": "2017-06-20", "close": 7.1, "volume": 58754.0}, {"date": "2017-06-21", "close": 7.0, "volume": 90162.0}, {"date": "2017-06-22", "close": 6.86, "volume": 97224.0}, {"date": "2017-06-23", "close": 6.88, "volume": 1647113.0}, {"date": "2017-06-26", "close": 7.62, "volume": 135384.0}, {"date": "2017-06-27", "close": 7.49, "volume": 95781.0}, {"date": "2017-06-28", "close": 7.95, "volume": 170936.0}, {"date": "2017-06-29", "close": 7.92, "volume": 217194.0}, {"date": "2017-06-30", "close": 7.77, "volume": 70356.0}, {"date": "2017-07-03", "close": 8.18, "volume": 101981.0}, {"date": "2017-07-05", "close": 8.0, "volume": 96328.0}, {"date": "2017-07-06", "close": 8.19, "volume": 79232.0}, {"date": "2017-07-07", "close": 8.34, "volume": 56394.0}, {"date": "2017-07-10", "close": 8.17, "volume": 112633.0}, {"date": "2017-07-11", "close": 8.27, "volume": 127912.0}, {"date": "2017-07-12", "close": 8.29, "volume": 77732.0}, {"date": "2017-07-13", "close": 7.99, "volume": 117649.0}, {"date": "2017-07-14", "close": 7.88, "volume": 60030.0}, {"date": "2017-07-17", "close": 7.77, "volume": 71435.0}, {"date": "2017-07-18", "close": 7.53, "volume": 51389.0}, {"date": "2017-07-19", "close": 7.59, "volume": 43969.0}, {"date": "2017-07-20", "close": 7.58, "volume": 41473.0}, {"date": "2017-07-21", "close": 7.34, "volume": 88368.0}, {"date": "2017-07-24", "close": 7.22, "volume": 58898.0}, {"date": "2017-07-25", "close": 7.53, "volume": 81565.0}, {"date": "2017-07-26", "close": 7.33, "volume": 72438.0}, {"date": "2017-07-27", "close": 7.3, "volume": 50887.0}, {"date": "2017-07-28", "close": 6.92, "volume": 80396.0}, {"date": "2017-07-31", "close": 6.89, "volume": 66374.0}, {"date": "2017-08-01", "close": 6.92, "volume": 30656.0}, {"date": "2017-08-02", "close": 7.13, "volume": 76284.0}, {"date": "2017-08-03", "close": 6.83, "volume": 36744.0}, {"date": "2017-08-04", "close": 6.64, "volume": 49043.0}, {"date": "2017-08-07", "close": 6.62, "volume": 48687.0}, {"date": "2017-08-08", "close": 6.61, "volume": 45269.0}, {"date": "2017-08-09", "close": 6.33, "volume": 132975.0}, {"date": "2017-08-10", "close": 6.07, "volume": 74807.0}, {"date": "2017-08-11", "close": 6.16, "volume": 69803.0}, {"date": "2017-08-14", "close": 6.16, "volume": 123130.0}, {"date": "2017-08-15", "close": 6.07, "volume": 72390.0}, {"date": "2017-08-16", "close": 6.01, "volume": 128502.0}, {"date": "2017-08-17", "close": 5.73, "volume": 145323.0}, {"date": "2017-08-18", "close": 5.42, "volume": 102839.0}, {"date": "2017-08-21", "close": 5.52, "volume": 88940.0}, {"date": "2017-08-22", "close": 5.61, "volume": 61726.0}, {"date": "2017-08-23", "close": 5.61, "volume": 52942.0}, {"date": "2017-08-24", "close": 5.72, "volume": 53202.0}, {"date": "2017-08-25", "close": 5.82, "volume": 38294.0}, {"date": "2017-08-28", "close": 5.73, "volume": 76930.0}, {"date": "2017-08-29", "close": 5.68, "volume": 57778.0}, {"date": "2017-08-30", "close": 5.74, "volume": 66433.0}, {"date": "2017-08-31", "close": 5.8, "volume": 70434.0}, {"date": "2017-09-01", "close": 5.76, "volume": 69566.0}, {"date": "2017-09-05", "close": 5.6, "volume": 79931.0}, {"date": "2017-09-06", "close": 5.74, "volume": 106084.0}, {"date": "2017-09-07", "close": 5.69, "volume": 43247.0}, {"date": "2017-09-08", "close": 5.54, "volume": 103212.0}, {"date": "2017-09-11", "close": 5.4, "volume": 114284.0}, {"date": "2017-09-12", "close": 5.4, "volume": 143578.0}, {"date": "2017-09-13", "close": 6.05, "volume": 111379.0}, {"date": "2017-09-14", "close": 5.84, "volume": 90921.0}, {"date": "2017-09-15", "close": 5.69, "volume": 187705.0}, {"date": "2017-09-18", "close": 5.79, "volume": 60762.0}, {"date": "2017-09-19", "close": 5.82, "volume": 42473.0}, {"date": "2017-09-20", "close": 5.81, "volume": 48365.0}, {"date": "2017-09-21", "close": 5.71, "volume": 54050.0}, {"date": "2017-09-22", "close": 5.89, "volume": 51410.0}, {"date": "2017-09-25", "close": 5.73, "volume": 62338.0}, {"date": "2017-09-26", "close": 5.76, "volume": 34182.0}, {"date": "2017-09-27", "close": 5.82, "volume": 59906.0}, {"date": "2017-09-28", "close": 5.75, "volume": 44194.0}, {"date": "2017-09-29", "close": 5.72, "volume": 54150.0}, {"date": "2017-10-02", "close": 5.85, "volume": 68670.0}, {"date": "2017-10-03", "close": 5.69, "volume": 91100.0}, {"date": "2017-10-04", "close": 5.75, "volume": 98152.0}, {"date": "2017-10-05", "close": 5.57, "volume": 107091.0}, {"date": "2017-10-06", "close": 5.28, "volume": 90670.0}, {"date": "2017-10-09", "close": 5.24, "volume": 88078.0}, {"date": "2017-10-10", "close": 5.2, "volume": 111751.0}, {"date": "2017-10-11", "close": 5.3, "volume": 88606.0}, {"date": "2017-10-12", "close": 5.43, "volume": 88772.0}, {"date": "2017-10-13", "close": 5.33, "volume": 86841.0}, {"date": "2017-10-16", "close": 5.37, "volume": 27123.0}, {"date": "2017-10-17", "close": 5.33, "volume": 42754.0}, {"date": "2017-10-18", "close": 5.33, "volume": 57771.0}, {"date": "2017-10-19", "close": 5.43, "volume": 51943.0}, {"date": "2017-10-20", "close": 5.4, "volume": 46843.0}, {"date": "2017-10-23", "close": 5.34, "volume": 56544.0}, {"date": "2017-10-24", "close": 5.31, "volume": 61764.0}, {"date": "2017-10-25", "close": 5.15, "volume": 46767.0}, {"date": "2017-10-26", "close": 5.07, "volume": 78476.0}, {"date": "2017-10-27", "close": 5.4, "volume": 54483.0}, {"date": "2017-10-30", "close": 5.22, "volume": 53896.0}, {"date": "2017-10-31", "close": 5.18, "volume": 47370.0}, {"date": "2017-11-01", "close": 5.12, "volume": 56616.0}, {"date": "2017-11-02", "close": 5.05, "volume": 65027.0}, {"date": "2017-11-03", "close": 5.02, "volume": 58869.0}, {"date": "2017-11-06", "close": 4.87, "volume": 118117.0}, {"date": "2017-11-07", "close": 5.06, "volume": 189636.0}, {"date": "2017-11-08", "close": 4.99, "volume": 110456.0}, {"date": "2017-11-09", "close": 5.19, "volume": 148814.0}, {"date": "2017-11-10", "close": 5.48, "volume": 127502.0}, {"date": "2017-11-13", "close": 5.5, "volume": 80557.0}, {"date": "2017-11-14", "close": 5.45, "volume": 58062.0}, {"date": "2017-11-15", "close": 5.7, "volume": 74437.0}, {"date": "2017-11-16", "close": 5.72, "volume": 57933.0}, {"date": "2017-11-17", "close": 5.72, "volume": 53620.0}, {"date": "2017-11-20", "close": 5.63, "volume": 44192.0}, {"date": "2017-11-21", "close": 5.67, "volume": 46796.0}, {"date": "2017-11-22", "close": 5.9, "volume": 43772.0}, {"date": "2017-11-24", "close": 5.9, "volume": 31427.0}, {"date": "2017-11-27", "close": 5.74, "volume": 108772.0}, {"date": "2017-11-28", "close": 5.84, "volume": 40888.0}, {"date": "2017-11-29", "close": 6.12, "volume": 58716.0}, {"date": "2017-11-30", "close": 6.56, "volume": 138794.0}, {"date": "2017-12-01", "close": 6.19, "volume": 82268.0}, {"date": "2017-12-04", "close": 5.71, "volume": 108984.0}, {"date": "2017-12-05", "close": 5.73, "volume": 111028.0}, {"date": "2017-12-06", "close": 5.72, "volume": 62396.0}, {"date": "2017-12-07", "close": 5.74, "volume": 76838.0}, {"date": "2017-12-08", "close": 5.82, "volume": 30702.0}, {"date": "2017-12-11", "close": 5.87, "volume": 47548.0}, {"date": "2017-12-12", "close": 5.95, "volume": 44310.0}, {"date": "2017-12-13", "close": 5.81, "volume": 170061.0}, {"date": "2017-12-14", "close": 5.74, "volume": 96718.0}, {"date": "2017-12-15", "close": 5.93, "volume": 251076.0}, {"date": "2017-12-18", "close": 6.14, "volume": 78780.0}, {"date": "2017-12-19", "close": 6.31, "volume": 60777.0}, {"date": "2017-12-20", "close": 6.25, "volume": 50535.0}, {"date": "2017-12-21", "close": 6.3, "volume": 41845.0}, {"date": "2017-12-22", "close": 6.25, "volume": 28677.0}, {"date": "2017-12-26", "close": 6.22, "volume": 19931.0}, {"date": "2017-12-27", "close": 6.34, "volume": 66941.0}, {"date": "2017-12-28", "close": 6.35, "volume": 46417.0}, {"date": "2017-12-29", "close": 6.09, "volume": 81672.0}, {"date": "2018-01-02", "close": 6.29, "volume": 56229.0}, {"date": "2018-01-03", "close": 6.33, "volume": 73951.0}, {"date": "2018-01-04", "close": 6.57, "volume": 165358.0}, {"date": "2018-01-05", "close": 7.04, "volume": 149229.0}, {"date": "2018-01-08", "close": 6.81, "volume": 89929.0}, {"date": "2018-01-09", "close": 6.83, "volume": 34897.0}, {"date": "2018-01-10", "close": 6.75, "volume": 23192.0}, {"date": "2018-01-11", "close": 6.73, "volume": 78343.0}, {"date": "2018-01-12", "close": 7.0, "volume": 53313.0}, {"date": "2018-01-16", "close": 7.21, "volume": 119213.0}, {"date": "2018-01-17", "close": 7.04, "volume": 76598.0}, {"date": "2018-01-18", "close": 6.7, "volume": 66206.0}, {"date": "2018-01-19", "close": 7.14, "volume": 95530.0}, {"date": "2018-01-22", "close": 7.14, "volume": 52002.0}, {"date": "2018-01-23", "close": 7.26, "volume": 59760.0}, {"date": "2018-01-24", "close": 7.11, "volume": 26800.0}, {"date": "2018-01-25", "close": 7.31, "volume": 46825.0}, {"date": "2018-01-26", "close": 7.2, "volume": 61706.0}, {"date": "2018-01-29", "close": 7.15, "volume": 36599.0}, {"date": "2018-01-30", "close": 7.13, "volume": 80976.0}, {"date": "2018-01-31", "close": 6.98, "volume": 56829.0}, {"date": "2018-02-01", "close": 7.16, "volume": 44283.0}, {"date": "2018-02-02", "close": 6.77, "volume": 48193.0}, {"date": "2018-02-05", "close": 6.63, "volume": 64636.0}, {"date": "2018-02-06", "close": 6.6, "volume": 152621.0}, {"date": "2018-02-07", "close": 6.6, "volume": 79598.0}, {"date": "2018-02-08", "close": 6.33, "volume": 91835.0}, {"date": "2018-02-09", "close": 6.3, "volume": 57916.0}, {"date": "2018-02-12", "close": 6.24, "volume": 222719.0}, {"date": "2018-02-13", "close": 6.21, "volume": 56273.0}, {"date": "2018-02-14", "close": 6.24, "volume": 62035.0}, {"date": "2018-02-15", "close": 6.3, "volume": 49840.0}, {"date": "2018-02-16", "close": 6.17, "volume": 37132.0}, {"date": "2018-02-20", "close": 6.06, "volume": 63464.0}, {"date": "2018-02-21", "close": 6.14, "volume": 36340.0}, {"date": "2018-02-22", "close": 5.96, "volume": 34566.0}, {"date": "2018-02-23", "close": 6.33, "volume": 59480.0}, {"date": "2018-02-26", "close": 6.42, "volume": 62437.0}, {"date": "2018-02-27", "close": 6.46, "volume": 35685.0}, {"date": "2018-02-28", "close": 6.6, "volume": 89166.0}, {"date": "2018-03-01", "close": 6.37, "volume": 36989.0}, {"date": "2018-03-02", "close": 6.25, "volume": 91183.0}, {"date": "2018-03-05", "close": 6.35, "volume": 25270.0}, {"date": "2018-03-06", "close": 6.48, "volume": 61491.0}, {"date": "2018-03-07", "close": 6.65, "volume": 43862.0}, {"date": "2018-03-08", "close": 6.44, "volume": 41548.0}, {"date": "2018-03-09", "close": 6.53, "volume": 63983.0}, {"date": "2018-03-12", "close": 6.71, "volume": 50094.0}, {"date": "2018-03-13", "close": 6.33, "volume": 177173.0}, {"date": "2018-03-14", "close": 6.1, "volume": 122933.0}, {"date": "2018-03-15", "close": 6.41, "volume": 83211.0}, {"date": "2018-03-16", "close": 6.61, "volume": 169536.0}, {"date": "2018-03-19", "close": 6.6, "volume": 116600.0}, {"date": "2018-03-20", "close": 6.71, "volume": 83574.0}, {"date": "2018-03-21", "close": 6.84, "volume": 94073.0}, {"date": "2018-03-22", "close": 6.63, "volume": 50402.0}, {"date": "2018-03-23", "close": 6.6, "volume": 69952.0}, {"date": "2018-03-26", "close": 7.0, "volume": 79549.0}, {"date": "2018-03-27", "close": 6.8, "volume": 53803.0}, {"date": "2018-03-28", "close": 6.84, "volume": 43220.0}, {"date": "2018-03-29", "close": 6.87, "volume": 92275.0}, {"date": "2018-04-02", "close": 6.85, "volume": 71972.0}, {"date": "2018-04-03", "close": 6.92, "volume": 57194.0}, {"date": "2018-04-04", "close": 6.85, "volume": 28848.0}, {"date": "2018-04-05", "close": 6.81, "volume": 51321.0}, {"date": "2018-04-06", "close": 6.61, "volume": 40222.0}, {"date": "2018-04-09", "close": 6.5, "volume": 46770.0}, {"date": "2018-04-10", "close": 6.8, "volume": 43105.0}, {"date": "2018-04-11", "close": 6.97, "volume": 72411.0}, {"date": "2018-04-12", "close": 6.8, "volume": 21862.0}, {"date": "2018-04-13", "close": 6.76, "volume": 31370.0}, {"date": "2018-04-16", "close": 6.54, "volume": 83496.0}, {"date": "2018-04-17", "close": 6.97, "volume": 37497.0}, {"date": "2018-04-18", "close": 6.75, "volume": 39747.0}, {"date": "2018-04-19", "close": 7.01, "volume": 27645.0}, {"date": "2018-04-20", "close": 6.89, "volume": 65395.0}, {"date": "2018-04-23", "close": 6.98, "volume": 26524.0}, {"date": "2018-04-24", "close": 6.85, "volume": 38366.0}, {"date": "2018-04-25", "close": 6.85, "volume": 20117.0}, {"date": "2018-04-26", "close": 6.61, "volume": 34252.0}, {"date": "2018-04-27", "close": 6.37, "volume": 47457.0}, {"date": "2018-04-30", "close": 6.54, "volume": 19814.0}, {"date": "2018-05-01", "close": 6.54, "volume": 23607.0}, {"date": "2018-05-02", "close": 6.48, "volume": 25683.0}, {"date": "2018-05-03", "close": 6.54, "volume": 19740.0}, {"date": "2018-05-04", "close": 6.71, "volume": 20441.0}, {"date": "2018-05-07", "close": 6.79, "volume": 38945.0}, {"date": "2018-05-08", "close": 7.08, "volume": 73021.0}, {"date": "2018-05-09", "close": 7.27, "volume": 34371.0}, {"date": "2018-05-10", "close": 7.38, "volume": 60375.0}, {"date": "2018-05-11", "close": 7.38, "volume": 40748.0}, {"date": "2018-05-14", "close": 7.3, "volume": 47459.0}, {"date": "2018-05-15", "close": 6.49, "volume": 95923.0}, {"date": "2018-05-16", "close": 6.68, "volume": 79064.0}, {"date": "2018-05-17", "close": 6.73, "volume": 78158.0}, {"date": "2018-05-18", "close": 6.89, "volume": 342845.0}, {"date": "2018-05-21", "close": 7.0, "volume": 118790.0}, {"date": "2018-05-22", "close": 7.05, "volume": 160196.0}, {"date": "2018-05-23", "close": 7.12, "volume": 104538.0}, {"date": "2018-05-24", "close": 7.05, "volume": 61639.0}, {"date": "2018-05-25", "close": 7.25, "volume": 82060.0}, {"date": "2018-05-29", "close": 7.29, "volume": 102533.0}, {"date": "2018-05-30", "close": 7.64, "volume": 148403.0}, {"date": "2018-05-31", "close": 7.49, "volume": 46425.0}, {"date": "2018-06-01", "close": 7.53, "volume": 106605.0}, {"date": "2018-06-04", "close": 7.67, "volume": 95555.0}, {"date": "2018-06-05", "close": 7.5, "volume": 210174.0}, {"date": "2018-06-06", "close": 7.48, "volume": 104984.0}, {"date": "2018-06-07", "close": 7.9, "volume": 130593.0}, {"date": "2018-06-08", "close": 7.48, "volume": 61722.0}, {"date": "2018-06-11", "close": 7.47, "volume": 93663.0}, {"date": "2018-06-12", "close": 7.53, "volume": 147417.0}, {"date": "2018-06-13", "close": 7.55, "volume": 75686.0}, {"date": "2018-06-14", "close": 7.54, "volume": 42957.0}, {"date": "2018-06-15", "close": 7.53, "volume": 91953.0}, {"date": "2018-06-18", "close": 7.67, "volume": 228972.0}, {"date": "2018-06-19", "close": 7.71, "volume": 49141.0}, {"date": "2018-06-20", "close": 7.82, "volume": 203267.0}, {"date": "2018-06-21", "close": 7.27, "volume": 86801.0}, {"date": "2018-06-22", "close": 7.51, "volume": 240978.0}, {"date": "2018-06-25", "close": 7.63, "volume": 115310.0}, {"date": "2018-06-26", "close": 7.35, "volume": 48161.0}, {"date": "2018-06-27", "close": 7.26, "volume": 76290.0}, {"date": "2018-06-28", "close": 7.24, "volume": 64621.0}, {"date": "2018-06-29", "close": 7.14, "volume": 56281.0}, {"date": "2018-07-02", "close": 7.17, "volume": 45664.0}, {"date": "2018-07-03", "close": 7.1, "volume": 41020.0}, {"date": "2018-07-05", "close": 7.03, "volume": 38596.0}, {"date": "2018-07-06", "close": 6.28, "volume": 205181.0}, {"date": "2018-07-09", "close": 6.65, "volume": 91632.0}, {"date": "2018-07-10", "close": 6.63, "volume": 80688.0}, {"date": "2018-07-11", "close": 6.42, "volume": 60559.0}, {"date": "2018-07-12", "close": 6.13, "volume": 69100.0}, {"date": "2018-07-13", "close": 6.33, "volume": 64758.0}, {"date": "2018-07-16", "close": 6.33, "volume": 46695.0}, {"date": "2018-07-17", "close": 6.19, "volume": 32811.0}, {"date": "2018-07-18", "close": 6.26, "volume": 38463.0}, {"date": "2018-07-19", "close": 6.24, "volume": 43354.0}, {"date": "2018-07-20", "close": 6.58, "volume": 55112.0}, {"date": "2018-07-23", "close": 6.45, "volume": 43052.0}, {"date": "2018-07-24", "close": 6.37, "volume": 48084.0}, {"date": "2018-07-25", "close": 6.37, "volume": 38814.0}, {"date": "2018-07-26", "close": 6.52, "volume": 58354.0}, {"date": "2018-07-27", "close": 6.46, "volume": 40414.0}, {"date": "2018-07-30", "close": 6.8, "volume": 73254.0}, {"date": "2018-07-31", "close": 7.01, "volume": 42974.0}, {"date": "2018-08-01", "close": 7.18, "volume": 54071.0}, {"date": "2018-08-02", "close": 7.03, "volume": 62128.0}, {"date": "2018-08-03", "close": 6.97, "volume": 24757.0}, {"date": "2018-08-06", "close": 6.97, "volume": 29983.0}, {"date": "2018-08-07", "close": 6.91, "volume": 47728.0}, {"date": "2018-08-08", "close": 6.65, "volume": 88071.0}, {"date": "2018-08-09", "close": 6.67, "volume": 34885.0}, {"date": "2018-08-10", "close": 6.46, "volume": 32210.0}, {"date": "2018-08-13", "close": 6.42, "volume": 51673.0}, {"date": "2018-08-14", "close": 6.48, "volume": 29120.0}, {"date": "2018-08-15", "close": 6.37, "volume": 45116.0}, {"date": "2018-08-16", "close": 6.0, "volume": 317973.0}, {"date": "2018-08-17", "close": 6.04, "volume": 115600.0}, {"date": "2018-08-20", "close": 6.07, "volume": 119405.0}, {"date": "2018-08-21", "close": 6.22, "volume": 142175.0}, {"date": "2018-08-22", "close": 6.16, "volume": 21596.0}, {"date": "2018-08-23", "close": 6.15, "volume": 49846.0}, {"date": "2018-08-24", "close": 6.1, "volume": 89418.0}, {"date": "2018-08-27", "close": 6.15, "volume": 45734.0}, {"date": "2018-08-28", "close": 6.2, "volume": 35546.0}, {"date": "2018-08-29", "close": 6.09, "volume": 39320.0}, {"date": "2018-08-30", "close": 6.06, "volume": 116927.0}, {"date": "2018-08-31", "close": 6.11, "volume": 39022.0}, {"date": "2018-09-04", "close": 6.12, "volume": 50279.0}, {"date": "2018-09-05", "close": 5.99, "volume": 54178.0}, {"date": "2018-09-06", "close": 5.91, "volume": 46621.0}, {"date": "2018-09-07", "close": 5.87, "volume": 40599.0}, {"date": "2018-09-10", "close": 5.76, "volume": 43157.0}, {"date": "2018-09-11", "close": 5.84, "volume": 52800.0}, {"date": "2018-09-12", "close": 5.94, "volume": 68988.0}, {"date": "2018-09-13", "close": 5.89, "volume": 30428.0}, {"date": "2018-09-14", "close": 5.84, "volume": 28190.0}, {"date": "2018-09-17", "close": 6.06, "volume": 76270.0}, {"date": "2018-09-18", "close": 5.93, "volume": 33864.0}, {"date": "2018-09-19", "close": 5.81, "volume": 50156.0}, {"date": "2018-09-20", "close": 5.87, "volume": 29957.0}, {"date": "2018-09-21", "close": 5.98, "volume": 118718.0}, {"date": "2018-09-24", "close": 6.05, "volume": 44267.0}, {"date": "2018-09-25", "close": 6.03, "volume": 57960.0}, {"date": "2018-09-26", "close": 5.82, "volume": 51843.0}, {"date": "2018-09-27", "close": 6.13, "volume": 125774.0}, {"date": "2018-09-28", "close": 6.22, "volume": 67596.0}, {"date": "2018-10-01", "close": 6.25, "volume": 77408.0}, {"date": "2018-10-02", "close": 6.31, "volume": 41163.0}, {"date": "2018-10-03", "close": 6.29, "volume": 91904.0}, {"date": "2018-10-04", "close": 6.27, "volume": 20059.0}, {"date": "2018-10-05", "close": 6.2, "volume": 41260.0}, {"date": "2018-10-08", "close": 6.25, "volume": 30707.0}, {"date": "2018-10-09", "close": 6.27, "volume": 42706.0}, {"date": "2018-10-10", "close": 6.23, "volume": 37978.0}, {"date": "2018-10-11", "close": 6.29, "volume": 41229.0}, {"date": "2018-10-12", "close": 6.11, "volume": 57864.0}, {"date": "2018-10-15", "close": 6.24, "volume": 24615.0}, {"date": "2018-10-16", "close": 6.36, "volume": 25550.0}, {"date": "2018-10-17", "close": 6.32, "volume": 21933.0}, {"date": "2018-10-18", "close": 6.24, "volume": 18726.0}, {"date": "2018-10-19", "close": 6.08, "volume": 38520.0}, {"date": "2018-10-22", "close": 5.97, "volume": 86395.0}, {"date": "2018-10-23", "close": 5.87, "volume": 60779.0}, {"date": "2018-10-24", "close": 5.7, "volume": 82156.0}, {"date": "2018-10-25", "close": 6.33, "volume": 93806.0}, {"date": "2018-10-26", "close": 6.38, "volume": 92001.0}, {"date": "2018-10-29", "close": 6.4, "volume": 49433.0}, {"date": "2018-10-30", "close": 6.46, "volume": 81219.0}, {"date": "2018-10-31", "close": 6.56, "volume": 44806.0}, {"date": "2018-11-01", "close": 6.16, "volume": 66564.0}, {"date": "2018-11-02", "close": 6.13, "volume": 37164.0}, {"date": "2018-11-05", "close": 6.15, "volume": 55012.0}, {"date": "2018-11-06", "close": 6.2, "volume": 46651.0}, {"date": "2018-11-07", "close": 6.23, "volume": 44182.0}, {"date": "2018-11-08", "close": 6.21, "volume": 17280.0}, {"date": "2018-11-09", "close": 6.17, "volume": 36170.0}, {"date": "2018-11-12", "close": 6.24, "volume": 29919.0}, {"date": "2018-11-13", "close": 5.9, "volume": 213787.0}, {"date": "2018-11-14", "close": 5.83, "volume": 51827.0}, {"date": "2018-11-15", "close": 5.89, "volume": 28699.0}, {"date": "2018-11-16", "close": 5.87, "volume": 39748.0}, {"date": "2018-11-19", "close": 5.83, "volume": 32858.0}, {"date": "2018-11-20", "close": 5.74, "volume": 82854.0}, {"date": "2018-11-21", "close": 5.82, "volume": 38430.0}, {"date": "2018-11-23", "close": 5.84, "volume": 30052.0}, {"date": "2018-11-26", "close": 5.65, "volume": 78906.0}, {"date": "2018-11-27", "close": 5.6, "volume": 63615.0}, {"date": "2018-11-28", "close": 5.7, "volume": 46023.0}, {"date": "2018-11-29", "close": 5.79, "volume": 112523.0}, {"date": "2018-11-30", "close": 5.76, "volume": 43747.0}, {"date": "2018-12-03", "close": 5.84, "volume": 117851.0}, {"date": "2018-12-04", "close": 5.68, "volume": 65494.0}, {"date": "2018-12-06", "close": 5.5, "volume": 115850.0}, {"date": "2018-12-07", "close": 5.48, "volume": 68213.0}, {"date": "2018-12-10", "close": 5.4, "volume": 113923.0}, {"date": "2018-12-11", "close": 5.33, "volume": 45705.0}, {"date": "2018-12-12", "close": 5.62, "volume": 57258.0}, {"date": "2018-12-13", "close": 5.54, "volume": 51016.0}, {"date": "2018-12-14", "close": 5.39, "volume": 25735.0}, {"date": "2018-12-17", "close": 5.3, "volume": 44887.0}, {"date": "2018-12-18", "close": 5.13, "volume": 120652.0}, {"date": "2018-12-19", "close": 5.22, "volume": 61862.0}, {"date": "2018-12-20", "close": 4.95, "volume": 106804.0}, {"date": "2018-12-21", "close": 4.97, "volume": 146382.0}, {"date": "2018-12-24", "close": 4.75, "volume": 43081.0}, {"date": "2018-12-26", "close": 5.21, "volume": 159070.0}, {"date": "2018-12-27", "close": 5.09, "volume": 101215.0}, {"date": "2018-12-28", "close": 5.05, "volume": 120626.0}, {"date": "2018-12-31", "close": 5.07, "volume": 176634.0}, {"date": "2019-01-02", "close": 5.26, "volume": 69103.0}, {"date": "2019-01-03", "close": 5.06, "volume": 38135.0}, {"date": "2019-01-04", "close": 5.27, "volume": 22706.0}, {"date": "2019-01-07", "close": 5.24, "volume": 51613.0}, {"date": "2019-01-08", "close": 5.32, "volume": 40923.0}, {"date": "2019-01-09", "close": 5.4, "volume": 35658.0}, {"date": "2019-01-10", "close": 5.28, "volume": 24674.0}, {"date": "2019-01-11", "close": 5.17, "volume": 54049.0}, {"date": "2019-01-14", "close": 5.08, "volume": 42385.0}, {"date": "2019-01-15", "close": 5.21, "volume": 14648.0}, {"date": "2019-01-16", "close": 5.22, "volume": 25251.0}, {"date": "2019-01-17", "close": 5.21, "volume": 16691.0}, {"date": "2019-01-18", "close": 5.15, "volume": 38247.0}, {"date": "2019-01-22", "close": 5.2, "volume": 46354.0}, {"date": "2019-01-23", "close": 5.29, "volume": 37325.0}, {"date": "2019-01-24", "close": 5.37, "volume": 11762.0}, {"date": "2019-01-25", "close": 5.44, "volume": 25160.0}, {"date": "2019-01-28", "close": 5.35, "volume": 33652.0}, {"date": "2019-01-29", "close": 5.58, "volume": 12876.0}, {"date": "2019-01-30", "close": 5.67, "volume": 38290.0}, {"date": "2019-01-31", "close": 5.665, "volume": 44271.0}, {"date": "2019-02-01", "close": 5.7, "volume": 19460.0}, {"date": "2019-02-04", "close": 5.81, "volume": 23439.0}, {"date": "2019-02-05", "close": 5.72, "volume": 21234.0}, {"date": "2019-02-06", "close": 5.63, "volume": 21374.0}, {"date": "2019-02-07", "close": 5.51, "volume": 30612.0}, {"date": "2019-02-08", "close": 5.56, "volume": 20724.0}, {"date": "2019-02-11", "close": 5.48, "volume": 23942.0}, {"date": "2019-02-12", "close": 5.48, "volume": 26426.0}, {"date": "2019-02-13", "close": 5.63, "volume": 15008.0}, {"date": "2019-02-14", "close": 5.38, "volume": 41148.0}, {"date": "2019-02-15", "close": 5.55, "volume": 19994.0}, {"date": "2019-02-19", "close": 5.73, "volume": 22397.0}, {"date": "2019-02-20", "close": 5.62, "volume": 28708.0}, {"date": "2019-02-21", "close": 5.695, "volume": 15459.0}, {"date": "2019-02-22", "close": 5.57, "volume": 32770.0}, {"date": "2019-02-25", "close": 5.54, "volume": 44498.0}, {"date": "2019-02-26", "close": 5.61, "volume": 18558.0}, {"date": "2019-02-27", "close": 5.4, "volume": 24166.0}, {"date": "2019-02-28", "close": 5.37, "volume": 20644.0}, {"date": "2019-03-01", "close": 5.39, "volume": 35565.0}, {"date": "2019-03-04", "close": 5.27, "volume": 25712.0}, {"date": "2019-03-05", "close": 5.36, "volume": 30122.0}, {"date": "2019-03-06", "close": 5.2, "volume": 26138.0}, {"date": "2019-03-07", "close": 5.13, "volume": 28046.0}, {"date": "2019-03-08", "close": 5.16, "volume": 32276.0}, {"date": "2019-03-11", "close": 5.45, "volume": 29488.0}, {"date": "2019-03-12", "close": 5.6, "volume": 47845.0}, {"date": "2019-03-13", "close": 5.52, "volume": 64502.0}, {"date": "2019-03-14", "close": 5.65, "volume": 28332.0}, {"date": "2019-03-15", "close": 5.89, "volume": 244839.0}, {"date": "2019-03-18", "close": 5.9, "volume": 92420.0}, {"date": "2019-03-19", "close": 5.5, "volume": 126478.0}, {"date": "2019-03-20", "close": 5.36, "volume": 36372.0}, {"date": "2019-03-21", "close": 5.34, "volume": 40611.0}, {"date": "2019-03-22", "close": 4.98, "volume": 96379.0}, {"date": "2019-03-25", "close": 5.2, "volume": 63942.0}, {"date": "2019-03-26", "close": 5.24, "volume": 84434.0}, {"date": "2019-03-27", "close": 5.25, "volume": 59901.0}, {"date": "2019-03-28", "close": 5.25, "volume": 23892.0}, {"date": "2019-03-29", "close": 5.26, "volume": 71710.0}, {"date": "2019-04-01", "close": 5.23, "volume": 75439.0}, {"date": "2019-04-02", "close": 5.12, "volume": 77122.0}, {"date": "2019-04-03", "close": 5.03, "volume": 65237.0}, {"date": "2019-04-04", "close": 5.0, "volume": 83908.0}, {"date": "2019-04-05", "close": 5.08, "volume": 50685.0}, {"date": "2019-04-08", "close": 5.07, "volume": 97396.0}, {"date": "2019-04-09", "close": 4.96, "volume": 60741.0}, {"date": "2019-04-10", "close": 4.98, "volume": 36226.0}, {"date": "2019-04-11", "close": 4.88, "volume": 115952.0}, {"date": "2019-04-12", "close": 5.12, "volume": 43636.0}, {"date": "2019-04-15", "close": 5.06, "volume": 31403.0}, {"date": "2019-04-16", "close": 5.06, "volume": 34038.0}, {"date": "2019-04-17", "close": 5.01, "volume": 29926.0}, {"date": "2019-04-18", "close": 4.99, "volume": 38874.0}, {"date": "2019-04-22", "close": 4.97, "volume": 68955.0}, {"date": "2019-04-23", "close": 5.08, "volume": 36710.0}, {"date": "2019-04-24", "close": 5.04, "volume": 19785.0}, {"date": "2019-04-25", "close": 5.07, "volume": 48615.0}, {"date": "2019-04-26", "close": 5.04, "volume": 42777.0}, {"date": "2019-04-29", "close": 5.1, "volume": 126460.0}, {"date": "2019-04-30", "close": 5.16, "volume": 73986.0}, {"date": "2019-05-01", "close": 5.04, "volume": 65034.0}, {"date": "2019-05-02", "close": 4.93, "volume": 57461.0}, {"date": "2019-05-03", "close": 5.07, "volume": 26105.0}, {"date": "2019-05-06", "close": 5.05, "volume": 32382.0}, {"date": "2019-05-07", "close": 5.28, "volume": 282115.0}, {"date": "2019-05-08", "close": 5.46, "volume": 111317.0}, {"date": "2019-05-09", "close": 5.58, "volume": 96333.0}, {"date": "2019-05-10", "close": 5.7, "volume": 150844.0}, {"date": "2019-05-13", "close": 5.81, "volume": 313056.0}, {"date": "2019-05-14", "close": 5.9, "volume": 140584.0}, {"date": "2019-05-15", "close": 5.39, "volume": 207833.0}, {"date": "2019-05-16", "close": 5.57, "volume": 122472.0}, {"date": "2019-05-17", "close": 5.56, "volume": 117842.0}, {"date": "2019-05-20", "close": 5.71, "volume": 100317.0}, {"date": "2019-05-21", "close": 5.81, "volume": 193261.0}, {"date": "2019-05-22", "close": 5.85, "volume": 41687.0}, {"date": "2019-05-23", "close": 5.74, "volume": 82961.0}, {"date": "2019-05-24", "close": 5.79, "volume": 52892.0}, {"date": "2019-05-28", "close": 5.87, "volume": 55193.0}, {"date": "2019-05-29", "close": 5.69, "volume": 65630.0}, {"date": "2019-05-30", "close": 5.7, "volume": 78189.0}, {"date": "2019-05-31", "close": 5.66, "volume": 46989.0}, {"date": "2019-06-03", "close": 5.5, "volume": 55862.0}, {"date": "2019-06-04", "close": 5.7, "volume": 39407.0}, {"date": "2019-06-05", "close": 5.51, "volume": 93010.0}, {"date": "2019-06-06", "close": 5.7, "volume": 77350.0}, {"date": "2019-06-07", "close": 5.66, "volume": 53112.0}, {"date": "2019-06-10", "close": 5.57, "volume": 40924.0}, {"date": "2019-06-11", "close": 5.64, "volume": 51030.0}, {"date": "2019-06-12", "close": 5.61, "volume": 39759.0}, {"date": "2019-06-13", "close": 5.62, "volume": 41095.0}, {"date": "2019-06-14", "close": 5.55, "volume": 37112.0}, {"date": "2019-06-17", "close": 5.53, "volume": 34805.0}, {"date": "2019-06-18", "close": 5.69, "volume": 33204.0}, {"date": "2019-06-19", "close": 5.65, "volume": 26352.0}, {"date": "2019-06-20", "close": 5.58, "volume": 45500.0}, {"date": "2019-06-21", "close": 5.54, "volume": 43666.0}, {"date": "2019-06-24", "close": 5.43, "volume": 86577.0}, {"date": "2019-06-25", "close": 5.35, "volume": 58379.0}, {"date": "2019-06-26", "close": 5.38, "volume": 88152.0}, {"date": "2019-06-27", "close": 5.58, "volume": 75659.0}, {"date": "2019-06-28", "close": 5.63, "volume": 454087.0}, {"date": "2019-07-01", "close": 5.58, "volume": 46444.0}, {"date": "2019-07-02", "close": 5.63, "volume": 26950.0}, {"date": "2019-07-03", "close": 5.71, "volume": 36494.0}, {"date": "2019-07-05", "close": 5.76, "volume": 52869.0}, {"date": "2019-07-08", "close": 5.89, "volume": 183291.0}, {"date": "2019-07-09", "close": 5.87, "volume": 81673.0}, {"date": "2019-07-10", "close": 5.82, "volume": 33479.0}, {"date": "2019-07-11", "close": 5.86, "volume": 55198.0}, {"date": "2019-07-12", "close": 5.84, "volume": 31647.0}, {"date": "2019-07-15", "close": 5.9, "volume": 52862.0}, {"date": "2019-07-16", "close": 5.73, "volume": 25356.0}, {"date": "2019-07-17", "close": 5.68, "volume": 49188.0}, {"date": "2019-07-18", "close": 5.63, "volume": 74947.0}, {"date": "2019-07-19", "close": 5.66, "volume": 86357.0}, {"date": "2019-07-22", "close": 5.8, "volume": 48253.0}, {"date": "2019-07-23", "close": 5.73, "volume": 48006.0}, {"date": "2019-07-24", "close": 5.84, "volume": 52030.0}, {"date": "2019-07-25", "close": 5.62, "volume": 36107.0}, {"date": "2019-07-26", "close": 5.58, "volume": 36910.0}, {"date": "2019-07-29", "close": 5.51, "volume": 67880.0}, {"date": "2019-07-30", "close": 5.57, "volume": 61804.0}, {"date": "2019-07-31", "close": 5.36, "volume": 55412.0}, {"date": "2019-08-01", "close": 5.48, "volume": 65593.0}, {"date": "2019-08-02", "close": 5.34, "volume": 33302.0}, {"date": "2019-08-05", "close": 5.16, "volume": 54690.0}, {"date": "2019-08-06", "close": 5.0, "volume": 61138.0}, {"date": "2019-08-07", "close": 5.04, "volume": 54424.0}, {"date": "2019-08-08", "close": 5.05, "volume": 80414.0}, {"date": "2019-08-09", "close": 4.95, "volume": 61134.0}, {"date": "2019-08-12", "close": 4.74, "volume": 161548.0}, {"date": "2019-08-13", "close": 4.42, "volume": 215464.0}, {"date": "2019-08-14", "close": 4.29, "volume": 149149.0}, {"date": "2019-08-15", "close": 4.32, "volume": 106916.0}, {"date": "2019-08-16", "close": 4.5, "volume": 127764.0}, {"date": "2019-08-19", "close": 4.48, "volume": 46038.0}, {"date": "2019-08-20", "close": 4.45, "volume": 98071.0}, {"date": "2019-08-21", "close": 4.38, "volume": 79756.0}, {"date": "2019-08-22", "close": 4.24, "volume": 128879.0}, {"date": "2019-08-23", "close": 4.16, "volume": 86638.0}, {"date": "2019-08-26", "close": 4.2, "volume": 81730.0}, {"date": "2019-08-27", "close": 4.05, "volume": 76967.0}, {"date": "2019-08-28", "close": 3.99, "volume": 121295.0}, {"date": "2019-08-29", "close": 3.99, "volume": 55789.0}, {"date": "2019-08-30", "close": 3.97, "volume": 48629.0}, {"date": "2019-09-03", "close": 3.86, "volume": 67767.0}, {"date": "2019-09-04", "close": 3.84, "volume": 49228.0}, {"date": "2019-09-05", "close": 3.84, "volume": 69481.0}, {"date": "2019-09-06", "close": 3.82, "volume": 38587.0}, {"date": "2019-09-09", "close": 3.78, "volume": 103149.0}, {"date": "2019-09-10", "close": 4.03, "volume": 63340.0}, {"date": "2019-09-11", "close": 4.12, "volume": 52593.0}, {"date": "2019-09-12", "close": 4.09, "volume": 67252.0}, {"date": "2019-09-13", "close": 4.18, "volume": 67721.0}, {"date": "2019-09-16", "close": 4.22, "volume": 89261.0}, {"date": "2019-09-17", "close": 4.14, "volume": 55689.0}, {"date": "2019-09-18", "close": 4.07, "volume": 68557.0}, {"date": "2019-09-19", "close": 4.05, "volume": 60267.0}, {"date": "2019-09-20", "close": 3.78, "volume": 187851.0}, {"date": "2019-09-23", "close": 3.54, "volume": 77618.0}, {"date": "2019-09-24", "close": 3.6, "volume": 81388.0}, {"date": "2019-09-25", "close": 3.52, "volume": 84969.0}, {"date": "2019-09-26", "close": 3.49, "volume": 102898.0}, {"date": "2019-09-27", "close": 3.565, "volume": 75285.0}, {"date": "2019-09-30", "close": 3.62, "volume": 31684.0}, {"date": "2019-10-01", "close": 3.44, "volume": 86410.0}, {"date": "2019-10-02", "close": 3.28, "volume": 117374.0}, {"date": "2019-10-03", "close": 3.27, "volume": 71182.0}, {"date": "2019-10-04", "close": 3.27, "volume": 64911.0}, {"date": "2019-10-07", "close": 3.34, "volume": 63379.0}, {"date": "2019-10-08", "close": 3.24, "volume": 27779.0}, {"date": "2019-10-09", "close": 3.22, "volume": 46757.0}, {"date": "2019-10-10", "close": 3.41, "volume": 53855.0}, {"date": "2019-10-11", "close": 3.45, "volume": 53231.0}, {"date": "2019-10-14", "close": 3.47, "volume": 35517.0}, {"date": "2019-10-15", "close": 3.3, "volume": 28377.0}, {"date": "2019-10-16", "close": 3.29, "volume": 138951.0}, {"date": "2019-10-17", "close": 3.3, "volume": 54048.0}, {"date": "2019-10-18", "close": 3.34, "volume": 52888.0}, {"date": "2019-10-21", "close": 3.32, "volume": 85088.0}, {"date": "2019-10-22", "close": 3.34, "volume": 9057.0}, {"date": "2019-10-23", "close": 3.45, "volume": 48775.0}, {"date": "2019-10-24", "close": 3.45, "volume": 57345.0}, {"date": "2019-10-25", "close": 3.43, "volume": 26122.0}, {"date": "2019-10-28", "close": 3.54, "volume": 47504.0}, {"date": "2019-10-29", "close": 3.45, "volume": 117737.0}, {"date": "2019-10-30", "close": 3.47, "volume": 87223.0}, {"date": "2019-10-31", "close": 3.365, "volume": 102830.0}, {"date": "2019-11-01", "close": 3.36, "volume": 42466.0}, {"date": "2019-11-04", "close": 3.29, "volume": 83833.0}, {"date": "2019-11-05", "close": 3.15, "volume": 345510.0}, {"date": "2019-11-06", "close": 3.04, "volume": 61658.0}, {"date": "2019-11-07", "close": 2.88, "volume": 115619.0}, {"date": "2019-11-08", "close": 2.84, "volume": 87652.0}, {"date": "2019-11-11", "close": 2.71, "volume": 50943.0}, {"date": "2019-11-12", "close": 2.74, "volume": 86298.0}, {"date": "2019-11-13", "close": 2.9, "volume": 67994.0}, {"date": "2019-11-14", "close": 2.86, "volume": 133355.0}, {"date": "2019-11-15", "close": 2.82, "volume": 51980.0}, {"date": "2019-11-18", "close": 2.69, "volume": 105735.0}, {"date": "2019-11-19", "close": 2.59, "volume": 95042.0}, {"date": "2019-11-20", "close": 2.56, "volume": 89047.0}, {"date": "2019-11-21", "close": 2.52, "volume": 43169.0}, {"date": "2019-11-22", "close": 2.58, "volume": 47976.0}, {"date": "2019-11-25", "close": 2.93, "volume": 153861.0}, {"date": "2019-11-26", "close": 2.89, "volume": 98694.0}, {"date": "2019-11-27", "close": 2.98, "volume": 37061.0}, {"date": "2019-11-29", "close": 2.99, "volume": 26391.0}, {"date": "2019-12-02", "close": 2.97, "volume": 45698.0}, {"date": "2019-12-03", "close": 2.96, "volume": 61486.0}, {"date": "2019-12-04", "close": 3.09, "volume": 40320.0}, {"date": "2019-12-05", "close": 3.12, "volume": 41378.0}, {"date": "2019-12-06", "close": 3.25, "volume": 50070.0}, {"date": "2019-12-09", "close": 3.12, "volume": 71929.0}, {"date": "2019-12-10", "close": 3.06, "volume": 83700.0}, {"date": "2019-12-11", "close": 3.03, "volume": 48397.0}, {"date": "2019-12-12", "close": 3.04, "volume": 69859.0}, {"date": "2019-12-13", "close": 2.9, "volume": 101306.0}, {"date": "2019-12-16", "close": 2.74, "volume": 100173.0}, {"date": "2019-12-17", "close": 2.71, "volume": 86053.0}, {"date": "2019-12-18", "close": 2.74, "volume": 67855.0}, {"date": "2019-12-19", "close": 2.78, "volume": 55439.0}, {"date": "2019-12-20", "close": 2.65, "volume": 299339.0}, {"date": "2019-12-23", "close": 2.82, "volume": 59429.0}, {"date": "2019-12-24", "close": 2.86, "volume": 44424.0}, {"date": "2019-12-26", "close": 3.06, "volume": 88094.0}, {"date": "2019-12-27", "close": 2.91, "volume": 119640.0}, {"date": "2019-12-30", "close": 2.89, "volume": 73172.0}, {"date": "2019-12-31", "close": 2.97, "volume": 31849.0}, {"date": "2020-01-02", "close": 2.93, "volume": 24958.0}, {"date": "2020-01-03", "close": 2.91, "volume": 33539.0}, {"date": "2020-01-06", "close": 2.94, "volume": 22885.0}, {"date": "2020-01-07", "close": 2.84, "volume": 46535.0}, {"date": "2020-01-08", "close": 2.77, "volume": 28674.0}, {"date": "2020-01-09", "close": 2.66, "volume": 60266.0}, {"date": "2020-01-10", "close": 2.59, "volume": 67339.0}, {"date": "2020-01-13", "close": 2.52, "volume": 62564.0}, {"date": "2020-01-14", "close": 2.63, "volume": 63445.0}, {"date": "2020-01-15", "close": 2.48, "volume": 94472.0}, {"date": "2020-01-16", "close": 2.56, "volume": 55854.0}, {"date": "2020-01-17", "close": 2.41, "volume": 163523.0}, {"date": "2020-01-21", "close": 2.17, "volume": 289640.0}, {"date": "2020-01-22", "close": 2.06, "volume": 235671.0}, {"date": "2020-01-23", "close": 2.04, "volume": 68947.0}, {"date": "2020-01-24", "close": 2.02, "volume": 70061.0}, {"date": "2020-01-27", "close": 1.95, "volume": 78117.0}, {"date": "2020-01-28", "close": 1.92, "volume": 150050.0}, {"date": "2020-01-29", "close": 1.74, "volume": 410468.0}, {"date": "2020-01-30", "close": 1.84, "volume": 144667.0}, {"date": "2020-01-31", "close": 1.66, "volume": 173395.0}, {"date": "2020-02-03", "close": 1.96, "volume": 199703.0}, {"date": "2020-02-04", "close": 1.85, "volume": 204863.0}, {"date": "2020-02-05", "close": 1.9, "volume": 109859.0}, {"date": "2020-02-06", "close": 1.775, "volume": 162219.0}, {"date": "2020-02-07", "close": 1.655, "volume": 109982.0}, {"date": "2020-02-10", "close": 1.48, "volume": 531343.0}, {"date": "2020-02-11", "close": 1.42, "volume": 267849.0}, {"date": "2020-02-12", "close": 1.34, "volume": 185706.0}, {"date": "2020-02-13", "close": 1.27, "volume": 179569.0}, {"date": "2020-02-14", "close": 1.2, "volume": 224858.0}, {"date": "2020-02-18", "close": 1.18, "volume": 164113.0}, {"date": "2020-02-19", "close": 1.32, "volume": 170294.0}, {"date": "2020-02-20", "close": 1.34, "volume": 127799.0}, {"date": "2020-02-21", "close": 1.34, "volume": 68126.0}, {"date": "2020-02-24", "close": 1.34, "volume": 66325.0}, {"date": "2020-02-25", "close": 1.25, "volume": 148549.0}, {"date": "2020-02-26", "close": 1.2, "volume": 181527.0}, {"date": "2020-02-27", "close": 1.35, "volume": 175869.0}, {"date": "2020-02-28", "close": 1.29, "volume": 186858.0}, {"date": "2020-03-02", "close": 1.15, "volume": 78682.0}, {"date": "2020-03-03", "close": 1.13, "volume": 116106.0}, {"date": "2020-03-04", "close": 1.05, "volume": 146950.0}, {"date": "2020-03-05", "close": 0.9846, "volume": 167490.0}, {"date": "2020-03-06", "close": 0.95, "volume": 112737.0}, {"date": "2020-03-09", "close": 0.8101, "volume": 151440.0}, {"date": "2020-03-10", "close": 1.11, "volume": 251487.0}, {"date": "2020-03-11", "close": 1.24, "volume": 232141.0}, {"date": "2020-03-12", "close": 1.13, "volume": 156148.0}, {"date": "2020-03-13", "close": 1.07, "volume": 167541.0}, {"date": "2020-03-16", "close": 0.9337, "volume": 149355.0}, {"date": "2020-03-17", "close": 1.05, "volume": 133532.0}, {"date": "2020-03-18", "close": 0.92, "volume": 136661.0}, {"date": "2020-03-19", "close": 0.95, "volume": 86374.0}, {"date": "2020-03-20", "close": 0.91, "volume": 182005.0}, {"date": "2020-03-23", "close": 0.9188, "volume": 129131.0}, {"date": "2020-03-24", "close": 0.95, "volume": 90944.0}, {"date": "2020-03-25", "close": 0.9735, "volume": 106526.0}, {"date": "2020-03-26", "close": 1.0, "volume": 59400.0}, {"date": "2020-03-27", "close": 0.92, "volume": 127002.0}, {"date": "2020-03-30", "close": 0.9463, "volume": 82198.0}, {"date": "2020-03-31", "close": 0.9489, "volume": 127207.0}, {"date": "2020-04-01", "close": 0.855, "volume": 118639.0}, {"date": "2020-04-02", "close": 0.815, "volume": 79452.0}, {"date": "2020-04-03", "close": 0.75, "volume": 157899.0}, {"date": "2020-04-06", "close": 0.8071, "volume": 130082.0}, {"date": "2020-04-07", "close": 0.76, "volume": 126205.0}, {"date": "2020-04-08", "close": 0.84, "volume": 119154.0}, {"date": "2020-04-09", "close": 0.86, "volume": 288814.0}, {"date": "2020-04-13", "close": 0.93, "volume": 383526.0}, {"date": "2020-04-14", "close": 0.9286, "volume": 521657.0}, {"date": "2020-04-15", "close": 0.94, "volume": 646163.0}, {"date": "2020-04-16", "close": 0.8102, "volume": 564518.0}, {"date": "2020-04-17", "close": 0.7305, "volume": 414383.0}, {"date": "2020-04-20", "close": 0.6919, "volume": 310826.0}, {"date": "2020-04-21", "close": 0.6956, "volume": 269540.0}, {"date": "2020-04-22", "close": 0.6756, "volume": 232773.0}, {"date": "2020-04-23", "close": 0.6973, "volume": 318037.0}, {"date": "2020-04-24", "close": 0.6879, "volume": 369195.0}, {"date": "2020-04-27", "close": 0.6858, "volume": 253359.0}, {"date": "2020-04-28", "close": 0.683, "volume": 255823.0}, {"date": "2020-04-29", "close": 0.79, "volume": 411788.0}, {"date": "2020-04-30", "close": 0.7617, "volume": 255298.0}, {"date": "2020-05-01", "close": 0.7931, "volume": 405746.0}, {"date": "2020-05-04", "close": 0.7413, "volume": 281638.0}, {"date": "2020-05-05", "close": 0.7281, "volume": 294447.0}, {"date": "2020-05-06", "close": 0.69, "volume": 165078.0}, {"date": "2020-05-07", "close": 0.6969, "volume": 103401.0}, {"date": "2020-05-08", "close": 0.6935, "volume": 180281.0}, {"date": "2020-05-11", "close": 0.6944, "volume": 277559.0}, {"date": "2020-05-12", "close": 0.67, "volume": 254969.0}, {"date": "2020-05-13", "close": 0.6581, "volume": 341235.0}, {"date": "2020-05-14", "close": 0.6495, "volume": 137386.0}, {"date": "2020-05-15", "close": 0.6667, "volume": 133048.0}, {"date": "2020-05-18", "close": 0.6998, "volume": 488137.0}, {"date": "2020-05-19", "close": 0.7001, "volume": 338614.0}, {"date": "2020-05-20", "close": 0.7001, "volume": 242715.0}, {"date": "2020-05-21", "close": 0.6842, "volume": 105850.0}, {"date": "2020-05-22", "close": 0.6762, "volume": 66509.0}, {"date": "2020-05-26", "close": 0.6912, "volume": 125331.0}, {"date": "2020-05-27", "close": 0.7338, "volume": 178513.0}, {"date": "2020-05-28", "close": 0.7426, "volume": 450026.0}, {"date": "2020-05-29", "close": 0.7036, "volume": 193108.0}, {"date": "2020-06-01", "close": 0.675, "volume": 207775.0}, {"date": "2020-06-02", "close": 0.67, "volume": 229308.0}, {"date": "2020-06-03", "close": 0.685, "volume": 220864.0}, {"date": "2020-06-04", "close": 0.7184, "volume": 342082.0}, {"date": "2020-06-05", "close": 0.86, "volume": 709823.0}, {"date": "2020-06-08", "close": 1.15, "volume": 1437949.0}, {"date": "2020-06-09", "close": 1.21, "volume": 864227.0}, {"date": "2020-06-10", "close": 1.155, "volume": 483491.0}, {"date": "2020-06-11", "close": 0.9251, "volume": 384367.0}, {"date": "2020-06-12", "close": 0.9014, "volume": 328429.0}, {"date": "2020-06-15", "close": 0.9, "volume": 208621.0}, {"date": "2020-06-16", "close": 0.9072, "volume": 405801.0}, {"date": "2020-06-17", "close": 0.8748, "volume": 294724.0}, {"date": "2020-06-18", "close": 0.826, "volume": 315984.0}, {"date": "2020-06-19", "close": 0.793, "volume": 243744.0}, {"date": "2020-06-22", "close": 0.7768, "volume": 328474.0}, {"date": "2020-06-23", "close": 0.7571, "volume": 208014.0}, {"date": "2020-06-24", "close": 0.69, "volume": 559637.0}, {"date": "2020-06-25", "close": 0.65, "volume": 621753.0}, {"date": "2020-06-26", "close": 0.63, "volume": 2572255.0}, {"date": "2020-06-29", "close": 0.6634, "volume": 618153.0}, {"date": "2020-06-30", "close": 0.655, "volume": 386300.0}, {"date": "2020-07-01", "close": 0.6322, "volume": 192669.0}, {"date": "2020-07-02", "close": 0.6322, "volume": 107888.0}, {"date": "2020-07-06", "close": 0.6422, "volume": 163315.0}, {"date": "2020-07-07", "close": 0.6477, "volume": 159254.0}, {"date": "2020-07-08", "close": 0.64, "volume": 159134.0}, {"date": "2020-07-09", "close": 0.631, "volume": 233528.0}, {"date": "2020-07-10", "close": 0.631, "volume": 116916.0}, {"date": "2020-07-13", "close": 0.6395, "volume": 125383.0}, {"date": "2020-07-14", "close": 0.63, "volume": 159302.0}, {"date": "2020-07-15", "close": 0.6355, "volume": 185314.0}, {"date": "2020-07-16", "close": 0.629, "volume": 351764.0}, {"date": "2020-07-17", "close": 0.643, "volume": 696762.0}, {"date": "2020-07-20", "close": 0.6331, "volume": 201015.0}, {"date": "2020-07-21", "close": 0.64, "volume": 356424.0}, {"date": "2020-07-22", "close": 0.6482, "volume": 435602.0}, {"date": "2020-07-23", "close": 0.6605, "volume": 558485.0}, {"date": "2020-07-24", "close": 0.648, "volume": 367686.0}, {"date": "2020-07-27", "close": 0.6444, "volume": 186168.0}, {"date": "2020-07-28", "close": 0.645, "volume": 117232.0}, {"date": "2020-07-29", "close": 0.6414, "volume": 545866.0}, {"date": "2020-07-30", "close": 0.6641, "volume": 436713.0}, {"date": "2020-07-31", "close": 0.6316, "volume": 285926.0}, {"date": "2020-08-03", "close": 0.6732, "volume": 601284.0}, {"date": "2020-08-04", "close": 0.8265, "volume": 1151681.0}, {"date": "2020-08-05", "close": 0.7878, "volume": 568098.0}, {"date": "2020-08-06", "close": 0.8301, "volume": 364382.0}, {"date": "2020-08-07", "close": 0.8499, "volume": 290557.0}, {"date": "2020-08-10", "close": 0.8799, "volume": 240172.0}, {"date": "2020-08-11", "close": 0.89, "volume": 209239.0}, {"date": "2020-08-12", "close": 0.829, "volume": 204190.0}, {"date": "2020-08-13", "close": 0.89, "volume": 195018.0}, {"date": "2020-08-14", "close": 0.9, "volume": 175431.0}, {"date": "2020-08-17", "close": 0.9985, "volume": 683348.0}, {"date": "2020-08-18", "close": 0.997, "volume": 372275.0}, {"date": "2020-08-19", "close": 0.92, "volume": 361852.0}, {"date": "2020-08-20", "close": 0.8886, "volume": 268422.0}, {"date": "2020-08-21", "close": 0.8234, "volume": 245117.0}, {"date": "2020-08-24", "close": 0.8777, "volume": 235727.0}, {"date": "2020-08-25", "close": 0.8658, "volume": 101376.0}, {"date": "2020-08-26", "close": 0.8078, "volume": 118463.0}, {"date": "2020-08-27", "close": 0.761, "volume": 196547.0}, {"date": "2020-08-28", "close": 0.7904, "volume": 97598.0}, {"date": "2020-08-31", "close": 0.772, "volume": 121242.0}, {"date": "2020-09-01", "close": 0.7392, "volume": 181411.0}, {"date": "2020-09-02", "close": 0.7312, "volume": 595317.0}, {"date": "2020-09-03", "close": 0.7175, "volume": 63203.0}, {"date": "2020-09-04", "close": 0.6969, "volume": 280431.0}, {"date": "2020-09-08", "close": 0.6749, "volume": 94325.0}, {"date": "2020-09-09", "close": 0.6844, "volume": 135923.0}, {"date": "2020-09-10", "close": 0.6884, "volume": 162986.0}, {"date": "2020-09-11", "close": 0.6888, "volume": 85736.0}, {"date": "2020-09-14", "close": 0.661, "volume": 74756.0}, {"date": "2020-09-15", "close": 0.6832, "volume": 168383.0}, {"date": "2020-09-16", "close": 0.745, "volume": 195388.0}, {"date": "2020-09-17", "close": 0.7805, "volume": 153881.0}, {"date": "2020-09-18", "close": 0.7203, "volume": 217676.0}, {"date": "2020-09-21", "close": 0.68, "volume": 220590.0}, {"date": "2020-09-22", "close": 0.662, "volume": 167958.0}, {"date": "2020-09-23", "close": 0.615, "volume": 315237.0}, {"date": "2020-09-24", "close": 0.626, "volume": 95647.0}, {"date": "2020-09-25", "close": 0.6534, "volume": 134222.0}, {"date": "2020-09-28", "close": 0.6501, "volume": 66240.0}, {"date": "2020-09-29", "close": 0.67, "volume": 274948.0}, {"date": "2020-09-30", "close": 0.6519, "volume": 186760.0}, {"date": "2020-10-01", "close": 0.66, "volume": 63232.0}, {"date": "2020-10-02", "close": 0.6659, "volume": 68865.0}, {"date": "2020-10-05", "close": 0.7136, "volume": 129021.0}, {"date": "2020-10-06", "close": 0.72, "volume": 230475.0}, {"date": "2020-10-07", "close": 0.7401, "volume": 474778.0}, {"date": "2020-10-08", "close": 0.7547, "volume": 166283.0}, {"date": "2020-10-09", "close": 0.765, "volume": 136214.0}, {"date": "2020-10-12", "close": 0.7502, "volume": 120358.0}, {"date": "2020-10-13", "close": 0.715, "volume": 218931.0}, {"date": "2020-10-14", "close": 0.74, "volume": 73886.0}, {"date": "2020-10-15", "close": 0.7191, "volume": 200833.0}, {"date": "2020-10-16", "close": 0.72, "volume": 131024.0}, {"date": "2020-10-19", "close": 0.715, "volume": 109781.0}, {"date": "2020-10-20", "close": 0.748, "volume": 56582.0}, {"date": "2020-10-21", "close": 0.7597, "volume": 136662.0}, {"date": "2020-10-22", "close": 0.8011, "volume": 406839.0}, {"date": "2020-10-23", "close": 0.8587, "volume": 195011.0}, {"date": "2020-10-26", "close": 0.8397, "volume": 145102.0}, {"date": "2020-10-27", "close": 0.831, "volume": 153705.0}, {"date": "2020-10-28", "close": 0.8088, "volume": 243300.0}, {"date": "2020-10-29", "close": 0.795, "volume": 170868.0}, {"date": "2020-10-30", "close": 0.79, "volume": 174539.0}, {"date": "2020-11-02", "close": 0.8375, "volume": 164353.0}, {"date": "2020-11-03", "close": 0.9076, "volume": 379230.0}, {"date": "2020-11-04", "close": 0.93, "volume": 214846.0}, {"date": "2020-11-05", "close": 0.925, "volume": 127424.0}, {"date": "2020-11-06", "close": 0.928, "volume": 213902.0}, {"date": "2020-11-09", "close": 0.826, "volume": 332595.0}, {"date": "2020-11-10", "close": 0.8403, "volume": 58058.0}, {"date": "2020-11-11", "close": 0.81, "volume": 77607.0}, {"date": "2020-11-12", "close": 0.81, "volume": 175353.0}, {"date": "2020-11-13", "close": 0.798, "volume": 94124.0}, {"date": "2020-11-16", "close": 0.7957, "volume": 72854.0}, {"date": "2020-11-17", "close": 0.8024, "volume": 86043.0}, {"date": "2020-11-18", "close": 0.8757, "volume": 261666.0}, {"date": "2020-11-19", "close": 0.8651, "volume": 157422.0}, {"date": "2020-11-20", "close": 0.825, "volume": 208864.0}, {"date": "2020-11-23", "close": 0.9299, "volume": 702614.0}, {"date": "2020-11-24", "close": 1.01, "volume": 1499630.0}, {"date": "2020-11-25", "close": 1.06, "volume": 455206.0}, {"date": "2020-11-27", "close": 1.08, "volume": 233465.0}, {"date": "2020-11-30", "close": 0.99, "volume": 397928.0}, {"date": "2020-12-01", "close": 0.92, "volume": 516613.0}, {"date": "2020-12-02", "close": 0.95, "volume": 222471.0}, {"date": "2020-12-03", "close": 1.03, "volume": 429598.0}, {"date": "2020-12-04", "close": 1.11, "volume": 499909.0}, {"date": "2020-12-07", "close": 1.12, "volume": 261231.0}, {"date": "2020-12-08", "close": 1.1, "volume": 265438.0}, {"date": "2020-12-09", "close": 1.0, "volume": 576527.0}, {"date": "2020-12-10", "close": 1.07, "volume": 492793.0}, {"date": "2020-12-11", "close": 1.08, "volume": 236006.0}, {"date": "2020-12-14", "close": 1.09, "volume": 173509.0}, {"date": "2020-12-15", "close": 1.1, "volume": 191474.0}, {"date": "2020-12-16", "close": 1.07, "volume": 165850.0}, {"date": "2020-12-17", "close": 1.08, "volume": 90693.0}, {"date": "2020-12-18", "close": 1.09, "volume": 301087.0}, {"date": "2020-12-21", "close": 1.05, "volume": 175825.0}, {"date": "2020-12-22", "close": 1.01, "volume": 180025.0}, {"date": "2020-12-23", "close": 1.01, "volume": 124994.0}, {"date": "2020-12-24", "close": 1.03, "volume": 71269.0}, {"date": "2020-12-28", "close": 1.08, "volume": 282310.0}, {"date": "2020-12-29", "close": 1.29, "volume": 1576238.0}, {"date": "2020-12-30", "close": 1.55, "volume": 1409859.0}, {"date": "2020-12-31", "close": 1.47, "volume": 1229137.0}, {"date": "2021-01-04", "close": 1.5, "volume": 584867.0}, {"date": "2021-01-05", "close": 1.67, "volume": 489667.0}, {"date": "2021-01-06", "close": 1.59, "volume": 551350.0}, {"date": "2021-01-07", "close": 1.6, "volume": 344701.0}, {"date": "2021-01-08", "close": 1.49, "volume": 449671.0}, {"date": "2021-01-11", "close": 1.42, "volume": 348326.0}, {"date": "2021-01-12", "close": 1.35, "volume": 393589.0}, {"date": "2021-01-13", "close": 1.51, "volume": 452346.0}, {"date": "2021-01-14", "close": 1.55, "volume": 439204.0}, {"date": "2021-01-15", "close": 1.48, "volume": 227338.0}, {"date": "2021-01-19", "close": 1.57, "volume": 267172.0}, {"date": "2021-01-20", "close": 1.5, "volume": 226390.0}, {"date": "2021-01-21", "close": 1.5, "volume": 177096.0}, {"date": "2021-01-22", "close": 1.43, "volume": 237903.0}, {"date": "2021-01-25", "close": 1.36, "volume": 390827.0}, {"date": "2021-01-26", "close": 1.44, "volume": 246163.0}, {"date": "2021-01-27", "close": 1.34, "volume": 446250.0}, {"date": "2021-01-28", "close": 1.33, "volume": 183819.0}, {"date": "2021-01-29", "close": 1.34, "volume": 487063.0}, {"date": "2021-02-01", "close": 1.4, "volume": 305723.0}, {"date": "2021-02-02", "close": 1.51, "volume": 751583.0}, {"date": "2021-02-03", "close": 1.79, "volume": 1451995.0}, {"date": "2021-02-04", "close": 1.64, "volume": 588862.0}, {"date": "2021-02-05", "close": 1.74, "volume": 565481.0}, {"date": "2021-02-08", "close": 1.8, "volume": 508723.0}, {"date": "2021-02-09", "close": 1.77, "volume": 381159.0}, {"date": "2021-02-10", "close": 1.67, "volume": 504548.0}, {"date": "2021-02-11", "close": 1.77, "volume": 364409.0}, {"date": "2021-02-12", "close": 1.85, "volume": 507549.0}, {"date": "2021-02-16", "close": 2.08, "volume": 1134564.0}, {"date": "2021-02-17", "close": 1.89, "volume": 648788.0}, {"date": "2021-02-18", "close": 1.85, "volume": 564372.0}, {"date": "2021-02-19", "close": 1.86, "volume": 334798.0}, {"date": "2021-02-22", "close": 1.87, "volume": 356890.0}, {"date": "2021-02-23", "close": 1.69, "volume": 764421.0}, {"date": "2021-02-24", "close": 1.87, "volume": 298893.0}, {"date": "2021-02-25", "close": 1.72, "volume": 470923.0}, {"date": "2021-02-26", "close": 1.59, "volume": 249500.0}, {"date": "2021-03-01", "close": 1.7, "volume": 244540.0}, {"date": "2021-03-02", "close": 1.7, "volume": 124022.0}, {"date": "2021-03-03", "close": 1.71, "volume": 308478.0}, {"date": "2021-03-04", "close": 1.63, "volume": 325625.0}, {"date": "2021-03-05", "close": 1.68, "volume": 185419.0}, {"date": "2021-03-08", "close": 1.73, "volume": 191865.0}, {"date": "2021-03-09", "close": 1.93, "volume": 449496.0}, {"date": "2021-03-10", "close": 2.01, "volume": 508030.0}, {"date": "2021-03-11", "close": 2.03, "volume": 277851.0}, {"date": "2021-03-12", "close": 2.0, "volume": 243910.0}, {"date": "2021-03-15", "close": 1.92, "volume": 247440.0}, {"date": "2021-03-16", "close": 1.93, "volume": 168661.0}, {"date": "2021-03-17", "close": 2.01, "volume": 189136.0}, {"date": "2021-03-18", "close": 1.91, "volume": 126988.0}, {"date": "2021-03-19", "close": 2.0, "volume": 243487.0}, {"date": "2021-03-22", "close": 1.9, "volume": 161115.0}, {"date": "2021-03-23", "close": 1.87, "volume": 213664.0}, {"date": "2021-03-24", "close": 1.84, "volume": 130558.0}, {"date": "2021-03-25", "close": 1.8, "volume": 269141.0}, {"date": "2021-03-26", "close": 1.86, "volume": 119631.0}, {"date": "2021-03-29", "close": 1.79, "volume": 130788.0}, {"date": "2021-03-30", "close": 1.78, "volume": 96263.0}, {"date": "2021-03-31", "close": 1.87, "volume": 149515.0}, {"date": "2021-04-01", "close": 1.97, "volume": 461572.0}, {"date": "2021-04-05", "close": 2.18, "volume": 992605.0}, {"date": "2021-04-06", "close": 2.25, "volume": 455282.0}, {"date": "2021-04-07", "close": 2.24, "volume": 280111.0}, {"date": "2021-04-08", "close": 2.21, "volume": 263611.0}, {"date": "2021-04-09", "close": 2.06, "volume": 329488.0}, {"date": "2021-04-12", "close": 2.0, "volume": 222919.0}, {"date": "2021-04-13", "close": 1.99, "volume": 418386.0}, {"date": "2021-04-14", "close": 2.09, "volume": 230366.0}, {"date": "2021-04-15", "close": 2.02, "volume": 121587.0}, {"date": "2021-04-16", "close": 2.07, "volume": 253039.0}, {"date": "2021-04-19", "close": 2.04, "volume": 320105.0}, {"date": "2021-04-20", "close": 1.96, "volume": 228317.0}, {"date": "2021-04-21", "close": 1.945, "volume": 125263.0}, {"date": "2021-04-22", "close": 1.91, "volume": 254087.0}, {"date": "2021-04-23", "close": 2.0, "volume": 179846.0}, {"date": "2021-04-26", "close": 2.07, "volume": 381251.0}, {"date": "2021-04-27", "close": 2.1, "volume": 194961.0}, {"date": "2021-04-28", "close": 2.18, "volume": 253267.0}, {"date": "2021-04-29", "close": 2.14, "volume": 298314.0}, {"date": "2021-04-30", "close": 2.07, "volume": 131364.0}, {"date": "2021-05-03", "close": 2.25, "volume": 387219.0}, {"date": "2021-05-04", "close": 2.14, "volume": 353400.0}, {"date": "2021-05-05", "close": 2.42, "volume": 564677.0}, {"date": "2021-05-06", "close": 2.25, "volume": 409484.0}, {"date": "2021-05-07", "close": 2.37, "volume": 306376.0}, {"date": "2021-05-10", "close": 2.2, "volume": 575250.0}, {"date": "2021-05-11", "close": 2.245, "volume": 148518.0}, {"date": "2021-05-12", "close": 2.28, "volume": 375862.0}, {"date": "2021-05-13", "close": 2.13, "volume": 302088.0}, {"date": "2021-05-14", "close": 2.08, "volume": 175065.0}, {"date": "2021-05-17", "close": 2.24, "volume": 329584.0}, {"date": "2021-05-18", "close": 2.27, "volume": 222522.0}, {"date": "2021-05-19", "close": 2.16, "volume": 317052.0}, {"date": "2021-05-20", "close": 2.11, "volume": 184781.0}, {"date": "2021-05-21", "close": 2.12, "volume": 109323.0}, {"date": "2021-05-24", "close": 2.18, "volume": 256026.0}, {"date": "2021-05-25", "close": 2.142, "volume": 163274.0}, {"date": "2021-05-26", "close": 2.14, "volume": 266203.0}, {"date": "2021-05-27", "close": 2.38, "volume": 440303.0}, {"date": "2021-05-28", "close": 2.42, "volume": 284464.0}, {"date": "2021-06-01", "close": 2.97, "volume": 1685545.0}, {"date": "2021-06-02", "close": 2.81, "volume": 799990.0}, {"date": "2021-06-03", "close": 2.87, "volume": 312021.0}, {"date": "2021-06-04", "close": 2.77, "volume": 268357.0}, {"date": "2021-06-07", "close": 2.72, "volume": 252823.0}, {"date": "2021-06-08", "close": 2.76, "volume": 170417.0}, {"date": "2021-06-09", "close": 2.85, "volume": 136846.0}, {"date": "2021-06-10", "close": 2.81, "volume": 287661.0}, {"date": "2021-06-11", "close": 2.85, "volume": 154635.0}, {"date": "2021-06-14", "close": 2.92, "volume": 468265.0}, {"date": "2021-06-15", "close": 2.7, "volume": 560373.0}, {"date": "2021-06-16", "close": 2.75, "volume": 144191.0}, {"date": "2021-06-17", "close": 2.58, "volume": 299847.0}, {"date": "2021-06-18", "close": 2.43, "volume": 395075.0}, {"date": "2021-06-21", "close": 2.62, "volume": 283983.0}, {"date": "2021-06-22", "close": 2.62, "volume": 117892.0}, {"date": "2021-06-23", "close": 2.7, "volume": 325299.0}, {"date": "2021-06-24", "close": 2.75, "volume": 229726.0}, {"date": "2021-06-25", "close": 2.81, "volume": 194458.0}, {"date": "2021-06-28", "close": 2.94, "volume": 822824.0}, {"date": "2021-06-29", "close": 2.72, "volume": 177619.0}, {"date": "2021-06-30", "close": 2.695, "volume": 202467.0}, {"date": "2021-07-01", "close": 2.7, "volume": 167198.0}, {"date": "2021-07-02", "close": 2.68, "volume": 104390.0}, {"date": "2021-07-06", "close": 2.62, "volume": 215734.0}, {"date": "2021-07-07", "close": 2.77, "volume": 300179.0}, {"date": "2021-07-08", "close": 2.76, "volume": 131203.0}, {"date": "2021-07-09", "close": 2.885, "volume": 211051.0}, {"date": "2021-07-12", "close": 3.03, "volume": 767689.0}, {"date": "2021-07-13", "close": 2.91, "volume": 351677.0}, {"date": "2021-07-14", "close": 3.18, "volume": 2180618.0}, {"date": "2021-07-15", "close": 3.29, "volume": 949268.0}, {"date": "2021-07-16", "close": 3.26, "volume": 1368308.0}, {"date": "2021-07-19", "close": 3.03, "volume": 896393.0}, {"date": "2021-07-20", "close": 2.98, "volume": 562778.0}, {"date": "2021-07-21", "close": 3.03, "volume": 498293.0}, {"date": "2021-07-22", "close": 3.02, "volume": 367076.0}, {"date": "2021-07-23", "close": 2.98, "volume": 292689.0}, {"date": "2021-07-26", "close": 3.11, "volume": 510423.0}, {"date": "2021-07-27", "close": 3.01, "volume": 270172.0}, {"date": "2021-07-28", "close": 2.98, "volume": 130261.0}, {"date": "2021-07-29", "close": 3.01, "volume": 187870.0}, {"date": "2021-07-30", "close": 3.06, "volume": 161240.0}, {"date": "2021-08-02", "close": 3.02, "volume": 347836.0}, {"date": "2021-08-03", "close": 2.85, "volume": 387743.0}, {"date": "2021-08-04", "close": 2.62, "volume": 631651.0}, {"date": "2021-08-05", "close": 2.68, "volume": 275249.0}, {"date": "2021-08-06", "close": 2.79, "volume": 344723.0}, {"date": "2021-08-09", "close": 2.59, "volume": 668392.0}, {"date": "2021-08-10", "close": 2.3, "volume": 911104.0}, {"date": "2021-08-11", "close": 2.4, "volume": 435700.0}, {"date": "2021-08-12", "close": 2.37, "volume": 243190.0}, {"date": "2021-08-13", "close": 2.34, "volume": 232861.0}, {"date": "2021-08-16", "close": 2.24, "volume": 225778.0}, {"date": "2021-08-17", "close": 2.2, "volume": 395127.0}, {"date": "2021-08-18", "close": 2.15, "volume": 241619.0}, {"date": "2021-08-19", "close": 2.01, "volume": 328745.0}, {"date": "2021-08-20", "close": 2.05, "volume": 225012.0}, {"date": "2021-08-23", "close": 2.1, "volume": 392638.0}, {"date": "2021-08-24", "close": 2.21, "volume": 157916.0}, {"date": "2021-08-25", "close": 2.27, "volume": 120065.0}, {"date": "2021-08-26", "close": 2.27, "volume": 293923.0}, {"date": "2021-08-27", "close": 2.3, "volume": 155991.0}, {"date": "2021-08-30", "close": 2.28, "volume": 133274.0}, {"date": "2021-08-31", "close": 2.36, "volume": 130675.0}, {"date": "2021-09-01", "close": 2.28, "volume": 247085.0}, {"date": "2021-09-02", "close": 2.44, "volume": 363429.0}, {"date": "2021-09-03", "close": 2.37, "volume": 158657.0}, {"date": "2021-09-07", "close": 2.48, "volume": 331998.0}, {"date": "2021-09-08", "close": 2.41, "volume": 278823.0}, {"date": "2021-09-09", "close": 2.39, "volume": 120327.0}, {"date": "2021-09-10", "close": 2.55, "volume": 249053.0}, {"date": "2021-09-13", "close": 2.57, "volume": 227155.0}, {"date": "2021-09-14", "close": 2.5, "volume": 128053.0}, {"date": "2021-09-15", "close": 2.57, "volume": 121987.0}, {"date": "2021-09-16", "close": 2.48, "volume": 127914.0}, {"date": "2021-09-17", "close": 2.32, "volume": 424464.0}, {"date": "2021-09-20", "close": 2.21, "volume": 234170.0}, {"date": "2021-09-21", "close": 2.33, "volume": 169393.0}, {"date": "2021-09-22", "close": 2.28, "volume": 278006.0}, {"date": "2021-09-23", "close": 2.37, "volume": 74536.0}, {"date": "2021-09-24", "close": 2.36, "volume": 111980.0}, {"date": "2021-09-27", "close": 2.55, "volume": 265450.0}, {"date": "2021-09-28", "close": 2.88, "volume": 448264.0}, {"date": "2021-09-29", "close": 2.78, "volume": 253000.0}, {"date": "2021-09-30", "close": 2.96, "volume": 337955.0}, {"date": "2021-10-01", "close": 2.99, "volume": 332751.0}, {"date": "2021-10-04", "close": 3.13, "volume": 1284473.0}, {"date": "2021-10-05", "close": 3.39, "volume": 785022.0}, {"date": "2021-10-06", "close": 3.43, "volume": 580653.0}, {"date": "2021-10-07", "close": 3.74, "volume": 943111.0}, {"date": "2021-10-08", "close": 4.29, "volume": 2183505.0}, {"date": "2021-10-11", "close": 3.98, "volume": 1696259.0}, {"date": "2021-10-12", "close": 3.53, "volume": 1432379.0}, {"date": "2021-10-13", "close": 3.585, "volume": 583260.0}, {"date": "2021-10-14", "close": 3.52, "volume": 544018.0}, {"date": "2021-10-15", "close": 3.63, "volume": 403279.0}, {"date": "2021-10-18", "close": 3.89, "volume": 819092.0}, {"date": "2021-10-19", "close": 3.29, "volume": 1047247.0}, {"date": "2021-10-20", "close": 3.43, "volume": 431859.0}, {"date": "2021-10-21", "close": 3.33, "volume": 348990.0}, {"date": "2021-10-22", "close": 3.34, "volume": 227013.0}, {"date": "2021-10-25", "close": 3.37, "volume": 558520.0}, {"date": "2021-10-26", "close": 3.31, "volume": 316885.0}, {"date": "2021-10-27", "close": 3.25, "volume": 189498.0}, {"date": "2021-10-28", "close": 3.3, "volume": 363131.0}, {"date": "2021-10-29", "close": 3.23, "volume": 442450.0}, {"date": "2021-11-01", "close": 3.4, "volume": 481630.0}, {"date": "2021-11-02", "close": 3.08, "volume": 384690.0}, {"date": "2021-11-03", "close": 3.11, "volume": 344472.0}, {"date": "2021-11-04", "close": 3.08, "volume": 302209.0}, {"date": "2021-11-05", "close": 3.13, "volume": 77557.0}, {"date": "2021-11-08", "close": 3.24, "volume": 622419.0}, {"date": "2021-11-09", "close": 2.74, "volume": 1571418.0}, {"date": "2021-11-10", "close": 2.65, "volume": 307797.0}, {"date": "2021-11-11", "close": 2.64, "volume": 225913.0}, {"date": "2021-11-12", "close": 2.64, "volume": 331995.0}, {"date": "2021-11-15", "close": 2.43, "volume": 480265.0}, {"date": "2021-11-16", "close": 2.35, "volume": 491184.0}, {"date": "2021-11-17", "close": 2.29, "volume": 209166.0}, {"date": "2021-11-18", "close": 2.24, "volume": 355498.0}, {"date": "2021-11-19", "close": 2.3, "volume": 283918.0}, {"date": "2021-11-22", "close": 2.47, "volume": 475210.0}, {"date": "2021-11-23", "close": 2.66, "volume": 566650.0}, {"date": "2021-11-24", "close": 2.77, "volume": 235811.0}, {"date": "2021-11-26", "close": 2.62, "volume": 192008.0}, {"date": "2021-11-29", "close": 2.64, "volume": 200535.0}, {"date": "2021-11-30", "close": 2.46, "volume": 339867.0}, {"date": "2021-12-01", "close": 2.35, "volume": 167945.0}, {"date": "2021-12-02", "close": 2.45, "volume": 103855.0}, {"date": "2021-12-03", "close": 2.36, "volume": 131042.0}, {"date": "2021-12-06", "close": 2.43, "volume": 114766.0}, {"date": "2021-12-07", "close": 2.4, "volume": 69532.0}, {"date": "2021-12-08", "close": 2.42, "volume": 57559.0}, {"date": "2021-12-09", "close": 2.38, "volume": 77786.0}, {"date": "2021-12-10", "close": 2.35, "volume": 58695.0}, {"date": "2021-12-13", "close": 2.24, "volume": 279596.0}, {"date": "2021-12-14", "close": 2.2, "volume": 121859.0}, {"date": "2021-12-15", "close": 2.21, "volume": 248081.0}, {"date": "2021-12-16", "close": 2.17, "volume": 166277.0}, {"date": "2021-12-17", "close": 2.21, "volume": 121021.0}, {"date": "2021-12-20", "close": 2.22, "volume": 135951.0}, {"date": "2021-12-21", "close": 2.31, "volume": 250908.0}, {"date": "2021-12-22", "close": 2.36, "volume": 126639.0}, {"date": "2021-12-23", "close": 2.42, "volume": 79514.0}, {"date": "2021-12-27", "close": 2.41, "volume": 111454.0}, {"date": "2021-12-28", "close": 2.41, "volume": 93657.0}, {"date": "2021-12-29", "close": 2.39, "volume": 109900.0}, {"date": "2021-12-30", "close": 2.41, "volume": 132933.0}, {"date": "2021-12-31", "close": 2.46, "volume": 142535.0}, {"date": "2022-01-03", "close": 2.65, "volume": 169253.0}, {"date": "2022-01-04", "close": 2.55, "volume": 302201.0}, {"date": "2022-01-05", "close": 2.41, "volume": 193983.0}, {"date": "2022-01-06", "close": 2.47, "volume": 51242.0}, {"date": "2022-01-07", "close": 2.54, "volume": 78949.0}, {"date": "2022-01-10", "close": 2.5, "volume": 65158.0}, {"date": "2022-01-11", "close": 2.53, "volume": 153326.0}, {"date": "2022-01-12", "close": 2.73, "volume": 227992.0}, {"date": "2022-01-13", "close": 2.67, "volume": 191140.0}, {"date": "2022-01-14", "close": 2.75, "volume": 104412.0}, {"date": "2022-01-18", "close": 2.68, "volume": 130498.0}, {"date": "2022-01-19", "close": 2.62, "volume": 129618.0}, {"date": "2022-01-20", "close": 2.51, "volume": 140171.0}, {"date": "2022-01-21", "close": 2.41, "volume": 150467.0}, {"date": "2022-01-24", "close": 2.38, "volume": 144021.0}, {"date": "2022-01-25", "close": 2.47, "volume": 185568.0}, {"date": "2022-01-26", "close": 2.44, "volume": 112960.0}, {"date": "2022-01-27", "close": 2.43, "volume": 140446.0}, {"date": "2022-01-28", "close": 2.45, "volume": 135722.0}, {"date": "2022-01-31", "close": 2.42, "volume": 77442.0}, {"date": "2022-02-01", "close": 2.45, "volume": 149954.0}, {"date": "2022-02-02", "close": 2.45, "volume": 83007.0}, {"date": "2022-02-03", "close": 2.43, "volume": 106934.0}, {"date": "2022-02-04", "close": 2.45, "volume": 671169.0}, {"date": "2022-02-07", "close": 2.42, "volume": 627667.0}, {"date": "2022-02-08", "close": 2.49, "volume": 285267.0}, {"date": "2022-02-09", "close": 2.64, "volume": 160108.0}, {"date": "2022-02-10", "close": 2.72, "volume": 366375.0}, {"date": "2022-02-11", "close": 2.89, "volume": 436768.0}, {"date": "2022-02-14", "close": 2.89, "volume": 402818.0}, {"date": "2022-02-15", "close": 3.13, "volume": 358391.0}, {"date": "2022-02-16", "close": 3.25, "volume": 422052.0}, {"date": "2022-02-17", "close": 3.25, "volume": 535755.0}, {"date": "2022-02-18", "close": 3.59, "volume": 792157.0}, {"date": "2022-02-22", "close": 3.445, "volume": 553337.0}, {"date": "2022-02-23", "close": 3.42, "volume": 168340.0}, {"date": "2022-02-24", "close": 3.3, "volume": 199539.0}, {"date": "2022-02-25", "close": 3.49, "volume": 143183.0}, {"date": "2022-02-28", "close": 3.43, "volume": 323975.0}, {"date": "2022-03-01", "close": 3.67, "volume": 387285.0}, {"date": "2022-03-02", "close": 3.99, "volume": 406127.0}, {"date": "2022-03-03", "close": 4.17, "volume": 575585.0}, {"date": "2022-03-04", "close": 4.16, "volume": 750664.0}, {"date": "2022-03-07", "close": 3.61, "volume": 923025.0}, {"date": "2022-03-08", "close": 3.92, "volume": 404498.0}, {"date": "2022-03-09", "close": 3.88, "volume": 205100.0}, {"date": "2022-03-10", "close": 4.14, "volume": 329652.0}, {"date": "2022-03-11", "close": 3.88, "volume": 200298.0}, {"date": "2022-03-14", "close": 3.41, "volume": 384576.0}, {"date": "2022-03-15", "close": 3.49, "volume": 136444.0}, {"date": "2022-03-16", "close": 3.49, "volume": 124675.0}, {"date": "2022-03-17", "close": 3.68, "volume": 125422.0}, {"date": "2022-03-18", "close": 3.65, "volume": 304175.0}, {"date": "2022-03-21", "close": 3.74, "volume": 211185.0}, {"date": "2022-03-22", "close": 3.77, "volume": 246043.0}, {"date": "2022-03-23", "close": 4.02, "volume": 224091.0}, {"date": "2022-03-24", "close": 3.99, "volume": 188825.0}, {"date": "2022-03-25", "close": 4.07, "volume": 337592.0}, {"date": "2022-03-28", "close": 3.92, "volume": 228022.0}, {"date": "2022-03-29", "close": 3.44, "volume": 484689.0}, {"date": "2022-03-30", "close": 3.42, "volume": 208298.0}, {"date": "2022-03-31", "close": 3.5, "volume": 149589.0}, {"date": "2022-04-01", "close": 3.45, "volume": 140091.0}, {"date": "2022-04-04", "close": 3.41, "volume": 241278.0}, {"date": "2022-04-05", "close": 3.43, "volume": 167060.0}, {"date": "2022-04-06", "close": 3.59, "volume": 168451.0}, {"date": "2022-04-07", "close": 3.87, "volume": 309450.0}, {"date": "2022-04-08", "close": 3.94, "volume": 267456.0}, {"date": "2022-04-11", "close": 3.8, "volume": 212640.0}, {"date": "2022-04-12", "close": 4.03, "volume": 238169.0}, {"date": "2022-04-13", "close": 5.04, "volume": 7557919.0}, {"date": "2022-04-14", "close": 5.22, "volume": 3298753.0}, {"date": "2022-04-18", "close": 5.43, "volume": 3920700.0}, {"date": "2022-04-19", "close": 5.07, "volume": 1099968.0}, {"date": "2022-04-20", "close": 4.51, "volume": 1802215.0}, {"date": "2022-04-21", "close": 4.18, "volume": 845154.0}, {"date": "2022-04-22", "close": 4.14, "volume": 959604.0}, {"date": "2022-04-25", "close": 3.96, "volume": 898827.0}, {"date": "2022-04-26", "close": 4.25, "volume": 643801.0}, {"date": "2022-04-27", "close": 4.37, "volume": 262640.0}, {"date": "2022-04-28", "close": 4.31, "volume": 246831.0}, {"date": "2022-04-29", "close": 4.26, "volume": 205241.0}, {"date": "2022-05-02", "close": 4.28, "volume": 355391.0}, {"date": "2022-05-03", "close": 4.38, "volume": 185133.0}, {"date": "2022-05-04", "close": 4.48, "volume": 208159.0}, {"date": "2022-05-05", "close": 4.36, "volume": 284453.0}, {"date": "2022-05-06", "close": 4.29, "volume": 129186.0}, {"date": "2022-05-09", "close": 4.13, "volume": 400110.0}, {"date": "2022-05-10", "close": 4.31, "volume": 257614.0}, {"date": "2022-05-11", "close": 4.33, "volume": 135427.0}, {"date": "2022-05-12", "close": 4.11, "volume": 218532.0}, {"date": "2022-05-13", "close": 4.32, "volume": 206688.0}, {"date": "2022-05-16", "close": 4.4, "volume": 109672.0}, {"date": "2022-05-17", "close": 4.32, "volume": 166028.0}, {"date": "2022-05-18", "close": 4.12, "volume": 177016.0}, {"date": "2022-05-19", "close": 4.24, "volume": 211166.0}, {"date": "2022-05-20", "close": 4.26, "volume": 255888.0}, {"date": "2022-05-23", "close": 4.57, "volume": 240050.0}, {"date": "2022-05-24", "close": 4.285, "volume": 694840.0}, {"date": "2022-05-25", "close": 4.44, "volume": 336669.0}, {"date": "2022-05-26", "close": 4.44, "volume": 208353.0}, {"date": "2022-05-27", "close": 4.8, "volume": 385663.0}, {"date": "2022-05-31", "close": 4.82, "volume": 361506.0}, {"date": "2022-06-01", "close": 5.02, "volume": 208452.0}, {"date": "2022-06-02", "close": 5.21, "volume": 355465.0}, {"date": "2022-06-03", "close": 5.18, "volume": 182745.0}, {"date": "2022-06-06", "close": 5.08, "volume": 202580.0}, {"date": "2022-06-07", "close": 5.18, "volume": 378156.0}, {"date": "2022-06-08", "close": 5.88, "volume": 1030202.0}, {"date": "2022-06-09", "close": 5.92, "volume": 1025770.0}, {"date": "2022-06-10", "close": 6.55, "volume": 1095511.0}, {"date": "2022-06-13", "close": 6.02, "volume": 939158.0}, {"date": "2022-06-14", "close": 5.7, "volume": 482547.0}, {"date": "2022-06-15", "close": 6.03, "volume": 509741.0}, {"date": "2022-06-16", "close": 5.95, "volume": 658859.0}, {"date": "2022-06-17", "close": 6.05, "volume": 807829.0}, {"date": "2022-06-21", "close": 7.38, "volume": 1854092.0}, {"date": "2022-06-22", "close": 7.5, "volume": 1004832.0}, {"date": "2022-06-23", "close": 6.1, "volume": 944127.0}, {"date": "2022-06-24", "close": 5.88, "volume": 530174.0}, {"date": "2022-06-27", "close": 5.8, "volume": 388317.0}, {"date": "2022-06-28", "close": 6.17, "volume": 488443.0}, {"date": "2022-06-29", "close": 5.6, "volume": 508461.0}, {"date": "2022-06-30", "close": 5.41, "volume": 397047.0}, {"date": "2022-07-01", "close": 5.81, "volume": 286582.0}, {"date": "2022-07-05", "close": 5.11, "volume": 587478.0}, {"date": "2022-07-06", "close": 5.25, "volume": 366186.0}, {"date": "2022-07-07", "close": 5.84, "volume": 392979.0}, {"date": "2022-07-08", "close": 5.98, "volume": 357435.0}, {"date": "2022-07-11", "close": 6.23, "volume": 335565.0}, {"date": "2022-07-12", "close": 5.94, "volume": 333106.0}, {"date": "2022-07-13", "close": 6.25, "volume": 326069.0}, {"date": "2022-07-14", "close": 6.22, "volume": 174953.0}, {"date": "2022-07-15", "close": 6.41, "volume": 151636.0}, {"date": "2022-07-18", "close": 6.39, "volume": 342980.0}, {"date": "2022-07-19", "close": 6.48, "volume": 175335.0}, {"date": "2022-07-20", "close": 6.51, "volume": 120087.0}, {"date": "2022-07-21", "close": 6.04, "volume": 231501.0}, {"date": "2022-07-22", "close": 6.13, "volume": 200500.0}, {"date": "2022-07-25", "close": 6.75, "volume": 357154.0}, {"date": "2022-07-26", "close": 6.99, "volume": 270548.0}, {"date": "2022-07-27", "close": 6.99, "volume": 177260.0}, {"date": "2022-07-28", "close": 6.76, "volume": 478011.0}, {"date": "2022-07-29", "close": 6.69, "volume": 123066.0}, {"date": "2022-08-01", "close": 6.47, "volume": 211274.0}, {"date": "2022-08-02", "close": 6.58, "volume": 168075.0}, {"date": "2022-08-03", "close": 6.63, "volume": 197296.0}, {"date": "2022-08-04", "close": 6.62, "volume": 183837.0}, {"date": "2022-08-05", "close": 6.45, "volume": 184911.0}, {"date": "2022-08-08", "close": 6.31, "volume": 173426.0}, {"date": "2022-08-09", "close": 6.47, "volume": 155845.0}, {"date": "2022-08-10", "close": 6.68, "volume": 138258.0}, {"date": "2022-08-11", "close": 7.1, "volume": 249478.0}, {"date": "2022-08-12", "close": 7.33, "volume": 219149.0}, {"date": "2022-08-15", "close": 7.16, "volume": 187214.0}, {"date": "2022-08-16", "close": 6.465, "volume": 568762.0}, {"date": "2022-08-17", "close": 6.54, "volume": 185633.0}, {"date": "2022-08-18", "close": 7.41, "volume": 647124.0}, {"date": "2022-08-19", "close": 7.35, "volume": 195153.0}, {"date": "2022-08-22", "close": 7.34, "volume": 187897.0}, {"date": "2022-08-23", "close": 7.14, "volume": 431167.0}, {"date": "2022-08-24", "close": 7.11, "volume": 254055.0}, {"date": "2022-08-25", "close": 7.3, "volume": 224482.0}, {"date": "2022-08-26", "close": 7.39, "volume": 257874.0}, {"date": "2022-08-29", "close": 7.11, "volume": 156667.0}, {"date": "2022-08-30", "close": 6.58, "volume": 321677.0}, {"date": "2022-08-31", "close": 6.52, "volume": 184665.0}, {"date": "2022-09-01", "close": 6.21, "volume": 305209.0}, {"date": "2022-09-02", "close": 6.6, "volume": 131737.0}, {"date": "2022-09-06", "close": 6.66, "volume": 120253.0}, {"date": "2022-09-07", "close": 6.55, "volume": 138429.0}, {"date": "2022-09-08", "close": 6.14, "volume": 204459.0}, {"date": "2022-09-09", "close": 6.22, "volume": 166332.0}, {"date": "2022-09-12", "close": 5.99, "volume": 351106.0}, {"date": "2022-09-13", "close": 5.74, "volume": 199458.0}, {"date": "2022-09-14", "close": 5.95, "volume": 253378.0}, {"date": "2022-09-15", "close": 5.85, "volume": 188918.0}, {"date": "2022-09-16", "close": 5.71, "volume": 302406.0}, {"date": "2022-09-19", "close": 5.87, "volume": 159729.0}, {"date": "2022-09-20", "close": 5.69, "volume": 84721.0}, {"date": "2022-09-21", "close": 5.63, "volume": 304562.0}, {"date": "2022-09-22", "close": 5.61, "volume": 104994.0}, {"date": "2022-09-23", "close": 5.27, "volume": 318988.0}, {"date": "2022-09-26", "close": 5.26, "volume": 205482.0}, {"date": "2022-09-27", "close": 5.52, "volume": 156259.0}, {"date": "2022-09-28", "close": 5.8, "volume": 106650.0}, {"date": "2022-09-29", "close": 5.62, "volume": 86479.0}, {"date": "2022-09-30", "close": 5.62, "volume": 107197.0}, {"date": "2022-10-03", "close": 6.0, "volume": 157457.0}, {"date": "2022-10-04", "close": 6.2, "volume": 145146.0}, {"date": "2022-10-05", "close": 6.32, "volume": 71607.0}, {"date": "2022-10-06", "close": 6.38, "volume": 123004.0}, {"date": "2022-10-07", "close": 6.63, "volume": 417309.0}, {"date": "2022-10-10", "close": 6.49, "volume": 321349.0}, {"date": "2022-10-11", "close": 6.46, "volume": 150666.0}, {"date": "2022-10-12", "close": 6.51, "volume": 85698.0}, {"date": "2022-10-13", "close": 6.75, "volume": 189097.0}, {"date": "2022-10-14", "close": 6.49, "volume": 129190.0}, {"date": "2022-10-17", "close": 6.6, "volume": 211526.0}, {"date": "2022-10-18", "close": 6.76, "volume": 88318.0}, {"date": "2022-10-19", "close": 6.84, "volume": 120755.0}, {"date": "2022-10-20", "close": 6.68, "volume": 130030.0}, {"date": "2022-10-21", "close": 6.74, "volume": 86414.0}, {"date": "2022-10-24", "close": 6.97, "volume": 167491.0}, {"date": "2022-10-25", "close": 7.17, "volume": 126587.0}, {"date": "2022-10-26", "close": 7.3, "volume": 177316.0}, {"date": "2022-10-27", "close": 7.39, "volume": 129746.0}, {"date": "2022-10-28", "close": 7.45, "volume": 117962.0}, {"date": "2022-10-31", "close": 7.79, "volume": 138363.0}, {"date": "2022-11-01", "close": 8.02, "volume": 293193.0}, {"date": "2022-11-02", "close": 7.8, "volume": 185216.0}, {"date": "2022-11-03", "close": 7.69, "volume": 109243.0}, {"date": "2022-11-04", "close": 8.08, "volume": 120073.0}, {"date": "2022-11-07", "close": 8.1, "volume": 190467.0}, {"date": "2022-11-08", "close": 7.66, "volume": 200596.0}, {"date": "2022-11-09", "close": 7.2, "volume": 193579.0}, {"date": "2022-11-10", "close": 7.23, "volume": 117493.0}, {"date": "2022-11-11", "close": 6.97, "volume": 180765.0}, {"date": "2022-11-14", "close": 6.96, "volume": 275178.0}, {"date": "2022-11-15", "close": 7.91, "volume": 252488.0}, {"date": "2022-11-16", "close": 8.18, "volume": 210911.0}, {"date": "2022-11-17", "close": 8.13, "volume": 122492.0}, {"date": "2022-11-18", "close": 8.02, "volume": 118445.0}, {"date": "2022-11-21", "close": 7.94, "volume": 119393.0}, {"date": "2022-11-22", "close": 8.68, "volume": 170086.0}, {"date": "2022-11-23", "close": 9.14, "volume": 386267.0}, {"date": "2022-11-25", "close": 9.97, "volume": 185211.0}, {"date": "2022-11-28", "close": 9.65, "volume": 369912.0}, {"date": "2022-11-29", "close": 10.22, "volume": 414352.0}, {"date": "2022-11-30", "close": 10.2, "volume": 417416.0}, {"date": "2022-12-01", "close": 10.2, "volume": 250973.0}, {"date": "2022-12-02", "close": 10.12, "volume": 230718.0}, {"date": "2022-12-05", "close": 9.45, "volume": 255241.0}, {"date": "2022-12-06", "close": 9.26, "volume": 198089.0}, {"date": "2022-12-07", "close": 9.3, "volume": 188694.0}, {"date": "2022-12-08", "close": 8.82, "volume": 175161.0}, {"date": "2022-12-09", "close": 8.52, "volume": 139317.0}, {"date": "2022-12-12", "close": 8.67, "volume": 147440.0}, {"date": "2022-12-13", "close": 9.37, "volume": 148124.0}, {"date": "2022-12-14", "close": 9.43, "volume": 174710.0}, {"date": "2022-12-15", "close": 9.27, "volume": 124684.0}, {"date": "2022-12-16", "close": 9.35, "volume": 230314.0}, {"date": "2022-12-19", "close": 9.61, "volume": 144216.0}, {"date": "2022-12-20", "close": 9.73, "volume": 213175.0}, {"date": "2022-12-21", "close": 9.81, "volume": 143616.0}, {"date": "2022-12-22", "close": 9.79, "volume": 188841.0}, {"date": "2022-12-23", "close": 11.3, "volume": 757693.0}, {"date": "2022-12-27", "close": 11.1, "volume": 357111.0}, {"date": "2022-12-28", "close": 9.915, "volume": 351717.0}, {"date": "2022-12-29", "close": 10.03, "volume": 279120.0}, {"date": "2022-12-30", "close": 9.99, "volume": 774991.0}, {"date": "2023-01-03", "close": 9.1, "volume": 376003.0}, {"date": "2023-01-04", "close": 8.84, "volume": 172893.0}, {"date": "2023-01-05", "close": 9.01, "volume": 200053.0}, {"date": "2023-01-06", "close": 9.61, "volume": 178138.0}, {"date": "2023-01-09", "close": 9.88, "volume": 190057.0}, {"date": "2023-01-10", "close": 9.75, "volume": 143678.0}, {"date": "2023-01-11", "close": 9.78, "volume": 162726.0}, {"date": "2023-01-12", "close": 9.69, "volume": 118871.0}, {"date": "2023-01-13", "close": 9.73, "volume": 97450.0}, {"date": "2023-01-17", "close": 9.9, "volume": 305116.0}, {"date": "2023-01-18", "close": 9.38, "volume": 198698.0}, {"date": "2023-01-19", "close": 9.19, "volume": 197994.0}, {"date": "2023-01-20", "close": 9.22, "volume": 164992.0}, {"date": "2023-01-23", "close": 8.99, "volume": 189073.0}, {"date": "2023-01-24", "close": 9.04, "volume": 75927.0}, {"date": "2023-01-25", "close": 8.64, "volume": 112249.0}, {"date": "2023-01-26", "close": 8.5, "volume": 195478.0}, {"date": "2023-01-27", "close": 8.16, "volume": 198729.0}, {"date": "2023-01-30", "close": 8.29, "volume": 282011.0}, {"date": "2023-01-31", "close": 8.84, "volume": 189970.0}, {"date": "2023-02-01", "close": 8.9, "volume": 172353.0}, {"date": "2023-02-02", "close": 9.11, "volume": 174088.0}, {"date": "2023-02-03", "close": 9.07, "volume": 164966.0}, {"date": "2023-02-06", "close": 8.87, "volume": 99489.0}, {"date": "2023-02-07", "close": 9.15, "volume": 143524.0}, {"date": "2023-02-08", "close": 8.18, "volume": 227027.0}, {"date": "2023-02-09", "close": 7.47, "volume": 319031.0}, {"date": "2023-02-10", "close": 7.94, "volume": 263323.0}, {"date": "2023-02-13", "close": 7.92, "volume": 137273.0}, {"date": "2023-02-14", "close": 8.12, "volume": 129970.0}, {"date": "2023-02-15", "close": 7.93, "volume": 174224.0}, {"date": "2023-02-16", "close": 8.24, "volume": 147146.0}, {"date": "2023-02-17", "close": 7.89, "volume": 153391.0}, {"date": "2023-02-21", "close": 7.24, "volume": 209445.0}, {"date": "2023-02-22", "close": 7.31, "volume": 123553.0}, {"date": "2023-02-23", "close": 7.32, "volume": 180728.0}, {"date": "2023-02-24", "close": 7.56, "volume": 255016.0}, {"date": "2023-02-27", "close": 7.5, "volume": 202704.0}, {"date": "2023-02-28", "close": 7.63, "volume": 141277.0}, {"date": "2023-03-01", "close": 7.65, "volume": 205966.0}, {"date": "2023-03-02", "close": 7.8, "volume": 110095.0}, {"date": "2023-03-03", "close": 8.0, "volume": 138624.0}, {"date": "2023-03-06", "close": 7.69, "volume": 140872.0}, {"date": "2023-03-07", "close": 7.8, "volume": 63749.0}, {"date": "2023-03-08", "close": 7.91, "volume": 139205.0}, {"date": "2023-03-09", "close": 8.14, "volume": 124886.0}, {"date": "2023-03-10", "close": 8.08, "volume": 218227.0}, {"date": "2023-03-13", "close": 7.82, "volume": 310380.0}, {"date": "2023-03-14", "close": 7.57, "volume": 198040.0}, {"date": "2023-03-15", "close": 7.0, "volume": 327361.0}, {"date": "2023-03-16", "close": 7.49, "volume": 253166.0}, {"date": "2023-03-17", "close": 7.92, "volume": 870624.0}, {"date": "2023-03-20", "close": 8.23, "volume": 219967.0}, {"date": "2023-03-21", "close": 8.31, "volume": 237146.0}, {"date": "2023-03-22", "close": 8.23, "volume": 117722.0}, {"date": "2023-03-23", "close": 7.91, "volume": 133831.0}, {"date": "2023-03-24", "close": 8.23, "volume": 122532.0}, {"date": "2023-03-27", "close": 8.81, "volume": 150158.0}, {"date": "2023-03-28", "close": 9.16, "volume": 253437.0}, {"date": "2023-03-29", "close": 9.26, "volume": 240280.0}, {"date": "2023-03-30", "close": 9.16, "volume": 184922.0}, {"date": "2023-03-31", "close": 9.19, "volume": 388826.0}, {"date": "2023-04-03", "close": 9.63, "volume": 234973.0}, {"date": "2023-04-04", "close": 9.01, "volume": 232023.0}, {"date": "2023-04-05", "close": 8.68, "volume": 166226.0}, {"date": "2023-04-06", "close": 9.01, "volume": 179991.0}, {"date": "2023-04-10", "close": 9.46, "volume": 201820.0}, {"date": "2023-04-11", "close": 9.39, "volume": 225107.0}, {"date": "2023-04-12", "close": 8.95, "volume": 118724.0}, {"date": "2023-04-13", "close": 8.99, "volume": 116287.0}, {"date": "2023-04-14", "close": 8.71, "volume": 203896.0}, {"date": "2023-04-17", "close": 8.78, "volume": 109863.0}, {"date": "2023-04-18", "close": 9.1, "volume": 104193.0}, {"date": "2023-04-19", "close": 8.91, "volume": 98015.0}, {"date": "2023-04-20", "close": 8.71, "volume": 114792.0}, {"date": "2023-04-21", "close": 8.53, "volume": 130661.0}, {"date": "2023-04-24", "close": 8.63, "volume": 180193.0}, {"date": "2023-04-25", "close": 8.27, "volume": 215064.0}, {"date": "2023-04-26", "close": 8.08, "volume": 147786.0}, {"date": "2023-04-27", "close": 8.09, "volume": 114556.0}, {"date": "2023-04-28", "close": 8.04, "volume": 153508.0}, {"date": "2023-05-01", "close": 7.87, "volume": 161122.0}, {"date": "2023-05-02", "close": 7.84, "volume": 96269.0}, {"date": "2023-05-03", "close": 7.61, "volume": 128364.0}, {"date": "2023-05-04", "close": 7.5, "volume": 103221.0}, {"date": "2023-05-05", "close": 7.67, "volume": 186545.0}, {"date": "2023-05-08", "close": 7.82, "volume": 158410.0}, {"date": "2023-05-09", "close": 8.9, "volume": 411493.0}, {"date": "2023-05-10", "close": 9.19, "volume": 226055.0}, {"date": "2023-05-11", "close": 9.12, "volume": 120915.0}, {"date": "2023-05-12", "close": 9.18, "volume": 114672.0}, {"date": "2023-05-15", "close": 9.39, "volume": 271498.0}, {"date": "2023-05-16", "close": 9.13, "volume": 117595.0}, {"date": "2023-05-17", "close": 9.2, "volume": 193332.0}, {"date": "2023-05-18", "close": 8.6, "volume": 286835.0}, {"date": "2023-05-19", "close": 8.33, "volume": 141074.0}, {"date": "2023-05-22", "close": 8.66, "volume": 287523.0}, {"date": "2023-05-23", "close": 8.79, "volume": 204192.0}, {"date": "2023-05-24", "close": 8.48, "volume": 145981.0}, {"date": "2023-05-25", "close": 8.39, "volume": 154497.0}, {"date": "2023-05-26", "close": 8.1, "volume": 177342.0}, {"date": "2023-05-30", "close": 7.97, "volume": 260329.0}, {"date": "2023-05-31", "close": 7.79, "volume": 101566.0}, {"date": "2023-06-01", "close": 8.115, "volume": 158406.0}, {"date": "2023-06-02", "close": 8.38, "volume": 153933.0}, {"date": "2023-06-05", "close": 8.43, "volume": 139508.0}, {"date": "2023-06-06", "close": 8.305, "volume": 151936.0}, {"date": "2023-06-07", "close": 8.18, "volume": 199592.0}, {"date": "2023-06-08", "close": 8.07, "volume": 197799.0}, {"date": "2023-06-09", "close": 8.09, "volume": 115679.0}, {"date": "2023-06-12", "close": 7.87, "volume": 107862.0}, {"date": "2023-06-13", "close": 7.95, "volume": 159280.0}, {"date": "2023-06-14", "close": 8.01, "volume": 103080.0}, {"date": "2023-06-15", "close": 8.19, "volume": 160200.0}, {"date": "2023-06-16", "close": 8.26, "volume": 525951.0}, {"date": "2023-06-20", "close": 9.0, "volume": 292490.0}, {"date": "2023-06-21", "close": 9.53, "volume": 300517.0}, {"date": "2023-06-22", "close": 9.32, "volume": 220746.0}, {"date": "2023-06-23", "close": 8.68, "volume": 3102784.0}, {"date": "2023-06-26", "close": 8.22, "volume": 529891.0}, {"date": "2023-06-27", "close": 8.18, "volume": 324308.0}, {"date": "2023-06-28", "close": 8.25, "volume": 370479.0}, {"date": "2023-06-29", "close": 8.42, "volume": 254573.0}, {"date": "2023-06-30", "close": 8.57, "volume": 1611429.0}, {"date": "2023-07-03", "close": 9.31, "volume": 175870.0}, {"date": "2023-07-05", "close": 9.05, "volume": 208940.0}, {"date": "2023-07-06", "close": 8.54, "volume": 195609.0}, {"date": "2023-07-07", "close": 8.81, "volume": 258303.0}, {"date": "2023-07-10", "close": 8.96, "volume": 139677.0}, {"date": "2023-07-11", "close": 9.24, "volume": 126994.0}, {"date": "2023-07-12", "close": 8.99, "volume": 137634.0}, {"date": "2023-07-13", "close": 9.01, "volume": 113119.0}, {"date": "2023-07-14", "close": 8.71, "volume": 238570.0}, {"date": "2023-07-17", "close": 8.36, "volume": 193848.0}, {"date": "2023-07-18", "close": 8.43, "volume": 208091.0}, {"date": "2023-07-19", "close": 8.66, "volume": 129514.0}, {"date": "2023-07-20", "close": 8.96, "volume": 130328.0}, {"date": "2023-07-21", "close": 8.99, "volume": 92525.0}, {"date": "2023-07-24", "close": 9.09, "volume": 105413.0}, {"date": "2023-07-25", "close": 9.04, "volume": 207293.0}, {"date": "2023-07-26", "close": 8.95, "volume": 114474.0}, {"date": "2023-07-27", "close": 8.7, "volume": 152238.0}, {"date": "2023-07-28", "close": 8.73, "volume": 88003.0}, {"date": "2023-07-31", "close": 9.22, "volume": 158343.0}, {"date": "2023-08-01", "close": 9.71, "volume": 273472.0}, {"date": "2023-08-02", "close": 9.34, "volume": 124549.0}, {"date": "2023-08-03", "close": 9.24, "volume": 85344.0}, {"date": "2023-08-04", "close": 9.49, "volume": 130082.0}, {"date": "2023-08-07", "close": 9.69, "volume": 151358.0}, {"date": "2023-08-08", "close": 9.82, "volume": 242891.0}, {"date": "2023-08-09", "close": 10.28, "volume": 230359.0}, {"date": "2023-08-10", "close": 10.225, "volume": 226453.0}, {"date": "2023-08-11", "close": 10.17, "volume": 196892.0}, {"date": "2023-08-14", "close": 9.99, "volume": 134088.0}, {"date": "2023-08-15", "close": 10.01, "volume": 88349.0}, {"date": "2023-08-16", "close": 10.61, "volume": 202108.0}, {"date": "2023-08-17", "close": 10.51, "volume": 141038.0}, {"date": "2023-08-18", "close": 10.72, "volume": 160946.0}, {"date": "2023-08-21", "close": 10.99, "volume": 179360.0}, {"date": "2023-08-22", "close": 11.16, "volume": 165359.0}, {"date": "2023-08-23", "close": 11.74, "volume": 291627.0}, {"date": "2023-08-24", "close": 11.59, "volume": 115482.0}, {"date": "2023-08-25", "close": 11.64, "volume": 175284.0}, {"date": "2023-08-28", "close": 12.07, "volume": 423683.0}, {"date": "2023-08-29", "close": 11.855, "volume": 272194.0}, {"date": "2023-08-30", "close": 11.72, "volume": 262902.0}, {"date": "2023-08-31", "close": 10.74, "volume": 373370.0}, {"date": "2023-09-01", "close": 11.23, "volume": 246683.0}, {"date": "2023-09-05", "close": 10.85, "volume": 152076.0}, {"date": "2023-09-06", "close": 10.57, "volume": 141801.0}, {"date": "2023-09-07", "close": 10.94, "volume": 191852.0}, {"date": "2023-09-08", "close": 11.29, "volume": 162865.0}, {"date": "2023-09-11", "close": 11.1, "volume": 106511.0}, {"date": "2023-09-12", "close": 11.48, "volume": 110127.0}, {"date": "2023-09-13", "close": 11.56, "volume": 191552.0}, {"date": "2023-09-14", "close": 12.11, "volume": 261436.0}, {"date": "2023-09-15", "close": 12.06, "volume": 315230.0}, {"date": "2023-09-18", "close": 12.08, "volume": 108972.0}, {"date": "2023-09-19", "close": 12.39, "volume": 230553.0}, {"date": "2023-09-20", "close": 12.22, "volume": 143745.0}, {"date": "2023-09-21", "close": 12.08, "volume": 166412.0}, {"date": "2023-09-22", "close": 12.49, "volume": 158534.0}, {"date": "2023-09-25", "close": 13.46, "volume": 486392.0}, {"date": "2023-09-26", "close": 13.41, "volume": 528961.0}, {"date": "2023-09-27", "close": 13.87, "volume": 495284.0}, {"date": "2023-09-28", "close": 14.465, "volume": 521208.0}, {"date": "2023-09-29", "close": 14.42, "volume": 1262816.0}, {"date": "2023-10-02", "close": 13.735, "volume": 551297.0}, {"date": "2023-10-03", "close": 13.46, "volume": 233477.0}, {"date": "2023-10-04", "close": 13.46, "volume": 322871.0}, {"date": "2023-10-05", "close": 13.63, "volume": 236973.0}, {"date": "2023-10-06", "close": 14.12, "volume": 268816.0}, {"date": "2023-10-09", "close": 14.77, "volume": 535580.0}, {"date": "2023-10-10", "close": 14.89, "volume": 355371.0}, {"date": "2023-10-11", "close": 14.63, "volume": 317269.0}, {"date": "2023-10-12", "close": 14.71, "volume": 284706.0}, {"date": "2023-10-13", "close": 14.4, "volume": 169367.0}, {"date": "2023-10-16", "close": 15.12, "volume": 394025.0}, {"date": "2023-10-17", "close": 15.62, "volume": 497607.0}, {"date": "2023-10-18", "close": 15.19, "volume": 252673.0}, {"date": "2023-10-19", "close": 14.97, "volume": 304682.0}, {"date": "2023-10-20", "close": 14.42, "volume": 401766.0}, {"date": "2023-10-23", "close": 14.16, "volume": 389554.0}, {"date": "2023-10-24", "close": 14.62, "volume": 237123.0}, {"date": "2023-10-25", "close": 14.7, "volume": 191642.0}, {"date": "2023-10-26", "close": 14.5, "volume": 221068.0}, {"date": "2023-10-27", "close": 14.45, "volume": 182121.0}, {"date": "2023-10-30", "close": 14.12, "volume": 158544.0}, {"date": "2023-10-31", "close": 13.98, "volume": 163395.0}, {"date": "2023-11-01", "close": 14.18, "volume": 139734.0}, {"date": "2023-11-02", "close": 14.07, "volume": 206708.0}, {"date": "2023-11-03", "close": 13.74, "volume": 249522.0}, {"date": "2023-11-06", "close": 13.38, "volume": 385024.0}, {"date": "2023-11-07", "close": 11.75, "volume": 655653.0}, {"date": "2023-11-08", "close": 12.22, "volume": 361775.0}, {"date": "2023-11-09", "close": 12.11, "volume": 256633.0}, {"date": "2023-11-10", "close": 12.23, "volume": 226000.0}, {"date": "2023-11-13", "close": 12.17, "volume": 261379.0}, {"date": "2023-11-14", "close": 12.56, "volume": 257762.0}, {"date": "2023-11-15", "close": 12.56, "volume": 198883.0}, {"date": "2023-11-16", "close": 12.59, "volume": 154289.0}, {"date": "2023-11-17", "close": 12.71, "volume": 193096.0}, {"date": "2023-11-20", "close": 12.79, "volume": 198073.0}, {"date": "2023-11-21", "close": 12.85, "volume": 173687.0}, {"date": "2023-11-22", "close": 13.13, "volume": 152987.0}, {"date": "2023-11-24", "close": 13.35, "volume": 74217.0}, {"date": "2023-11-27", "close": 13.04, "volume": 250451.0}, {"date": "2023-11-28", "close": 12.46, "volume": 207878.0}, {"date": "2023-11-29", "close": 12.41, "volume": 359616.0}, {"date": "2023-11-30", "close": 12.63, "volume": 543989.0}, {"date": "2023-12-01", "close": 12.98, "volume": 336943.0}, {"date": "2023-12-04", "close": 11.92, "volume": 254553.0}, {"date": "2023-12-05", "close": 12.18, "volume": 210404.0}, {"date": "2023-12-06", "close": 12.02, "volume": 175720.0}, {"date": "2023-12-07", "close": 11.68, "volume": 202753.0}, {"date": "2023-12-08", "close": 11.7, "volume": 109653.0}, {"date": "2023-12-11", "close": 11.2, "volume": 286506.0}, {"date": "2023-12-12", "close": 10.815, "volume": 237759.0}, {"date": "2023-12-13", "close": 10.77, "volume": 880923.0}, {"date": "2023-12-14", "close": 10.77, "volume": 446032.0}, {"date": "2023-12-15", "close": 10.05, "volume": 542943.0}, {"date": "2023-12-18", "close": 9.35, "volume": 1076900.0}, {"date": "2023-12-19", "close": 9.32, "volume": 873472.0}, {"date": "2023-12-20", "close": 9.065, "volume": 578912.0}, {"date": "2023-12-21", "close": 9.22, "volume": 534258.0}, {"date": "2023-12-22", "close": 9.1, "volume": 827939.0}, {"date": "2023-12-26", "close": 8.99, "volume": 280744.0}, {"date": "2023-12-27", "close": 9.005, "volume": 339794.0}, {"date": "2023-12-28", "close": 8.95, "volume": 387144.0}, {"date": "2023-12-29", "close": 8.84, "volume": 1233650.0}, {"date": "2024-01-02", "close": 9.205, "volume": 831373.0}, {"date": "2024-01-03", "close": 9.24, "volume": 446829.0}, {"date": "2024-01-04", "close": 9.45, "volume": 486138.0}, {"date": "2024-01-05", "close": 9.28, "volume": 276972.0}, {"date": "2024-01-08", "close": 8.9, "volume": 416914.0}, {"date": "2024-01-09", "close": 8.8, "volume": 587355.0}, {"date": "2024-01-10", "close": 8.57, "volume": 396660.0}, {"date": "2024-01-11", "close": 8.39, "volume": 419434.0}, {"date": "2024-01-12", "close": 8.41, "volume": 259617.0}, {"date": "2024-01-16", "close": 8.18, "volume": 347702.0}, {"date": "2024-01-17", "close": 8.42, "volume": 339763.0}, {"date": "2024-01-18", "close": 8.73, "volume": 276491.0}, {"date": "2024-01-19", "close": 8.89, "volume": 208574.0}, {"date": "2024-01-22", "close": 8.76, "volume": 203774.0}, {"date": "2024-01-23", "close": 8.71, "volume": 180751.0}, {"date": "2024-01-24", "close": 9.09, "volume": 340287.0}, {"date": "2024-01-25", "close": 8.83, "volume": 239599.0}, {"date": "2024-01-26", "close": 8.73, "volume": 275558.0}, {"date": "2024-01-29", "close": 8.63, "volume": 259449.0}, {"date": "2024-01-30", "close": 8.92, "volume": 244725.0}, {"date": "2024-01-31", "close": 8.53, "volume": 222098.0}, {"date": "2024-02-01", "close": 8.72, "volume": 233165.0}, {"date": "2024-02-02", "close": 8.26, "volume": 152765.0}, {"date": "2024-02-05", "close": 7.67, "volume": 392188.0}, {"date": "2024-02-06", "close": 7.3, "volume": 312141.0}, {"date": "2024-02-07", "close": 7.39, "volume": 385920.0}, {"date": "2024-02-08", "close": 7.56, "volume": 223772.0}, {"date": "2024-02-09", "close": 7.43, "volume": 191041.0}, {"date": "2024-02-12", "close": 7.66, "volume": 270080.0}, {"date": "2024-02-13", "close": 7.2, "volume": 269706.0}, {"date": "2024-02-14", "close": 7.32, "volume": 188087.0}, {"date": "2024-02-15", "close": 7.47, "volume": 238393.0}, {"date": "2024-02-16", "close": 7.47, "volume": 220116.0}, {"date": "2024-02-20", "close": 7.34, "volume": 225026.0}, {"date": "2024-02-21", "close": 7.47, "volume": 198216.0}, {"date": "2024-02-22", "close": 7.4, "volume": 273828.0}, {"date": "2024-02-23", "close": 7.21, "volume": 209695.0}, {"date": "2024-02-26", "close": 7.04, "volume": 289538.0}, {"date": "2024-02-27", "close": 7.35, "volume": 249148.0}, {"date": "2024-02-28", "close": 7.28, "volume": 219189.0}, {"date": "2024-02-29", "close": 7.6, "volume": 620497.0}, {"date": "2024-03-01", "close": 7.82, "volume": 317731.0}, {"date": "2024-03-04", "close": 7.95, "volume": 330951.0}, {"date": "2024-03-05", "close": 8.23, "volume": 386447.0}, {"date": "2024-03-06", "close": 8.44, "volume": 454252.0}, {"date": "2024-03-07", "close": 8.81, "volume": 238796.0}, {"date": "2024-03-08", "close": 8.39, "volume": 388610.0}, {"date": "2024-03-11", "close": 7.94, "volume": 329777.0}, {"date": "2024-03-12", "close": 7.77, "volume": 298277.0}, {"date": "2024-03-13", "close": 7.82, "volume": 281049.0}, {"date": "2024-03-14", "close": 7.3, "volume": 680879.0}, {"date": "2024-03-15", "close": 6.54, "volume": 1051453.0}, {"date": "2024-03-18", "close": 5.86, "volume": 701865.0}, {"date": "2024-03-19", "close": 5.49, "volume": 667962.0}, {"date": "2024-03-20", "close": 5.33, "volume": 603909.0}, {"date": "2024-03-21", "close": 5.41, "volume": 508637.0}, {"date": "2024-03-22", "close": 5.05, "volume": 419098.0}, {"date": "2024-03-25", "close": 4.91, "volume": 778891.0}, {"date": "2024-03-26", "close": 5.04, "volume": 841582.0}, {"date": "2024-03-27", "close": 5.21, "volume": 538623.0}, {"date": "2024-03-28", "close": 5.33, "volume": 342611.0}, {"date": "2024-04-01", "close": 4.8, "volume": 450337.0}, {"date": "2024-04-02", "close": 4.775, "volume": 339774.0}, {"date": "2024-04-03", "close": 5.1, "volume": 417666.0}, {"date": "2024-04-04", "close": 4.9, "volume": 409625.0}, {"date": "2024-04-05", "close": 5.08, "volume": 412193.0}, {"date": "2024-04-08", "close": 4.93, "volume": 352439.0}, {"date": "2024-04-09", "close": 4.91, "volume": 229790.0}, {"date": "2024-04-10", "close": 4.82, "volume": 335449.0}, {"date": "2024-04-11", "close": 4.77, "volume": 228254.0}, {"date": "2024-04-12", "close": 4.71, "volume": 219172.0}, {"date": "2024-04-15", "close": 4.54, "volume": 248187.0}, {"date": "2024-04-16", "close": 4.56, "volume": 193698.0}, {"date": "2024-04-17", "close": 4.51, "volume": 240130.0}, {"date": "2024-04-18", "close": 4.6, "volume": 238654.0}, {"date": "2024-04-19", "close": 4.82, "volume": 252672.0}, {"date": "2024-04-22", "close": 4.985, "volume": 337542.0}, {"date": "2024-04-23", "close": 4.84, "volume": 262693.0}, {"date": "2024-04-24", "close": 4.82, "volume": 244285.0}, {"date": "2024-04-25", "close": 4.825, "volume": 188021.0}, {"date": "2024-04-26", "close": 5.17, "volume": 349804.0}, {"date": "2024-04-29", "close": 5.21, "volume": 474062.0}, {"date": "2024-04-30", "close": 5.11, "volume": 304416.0}, {"date": "2024-05-01", "close": 5.1, "volume": 255488.0}, {"date": "2024-05-02", "close": 5.12, "volume": 175919.0}, {"date": "2024-05-03", "close": 5.17, "volume": 245982.0}, {"date": "2024-05-06", "close": 5.1, "volume": 356823.0}, {"date": "2024-05-07", "close": 5.47, "volume": 759987.0}, {"date": "2024-05-08", "close": 5.73, "volume": 311790.0}, {"date": "2024-05-09", "close": 6.19, "volume": 620859.0}, {"date": "2024-05-10", "close": 6.27, "volume": 547455.0}, {"date": "2024-05-13", "close": 6.4, "volume": 469310.0}, {"date": "2024-05-14", "close": 6.05, "volume": 901560.0}, {"date": "2024-05-15", "close": 6.04, "volume": 355556.0}, {"date": "2024-05-16", "close": 5.84, "volume": 231288.0}, {"date": "2024-05-17", "close": 6.07, "volume": 440764.0}, {"date": "2024-05-20", "close": 6.06, "volume": 459269.0}, {"date": "2024-05-21", "close": 6.11, "volume": 424210.0}, {"date": "2024-05-22", "close": 6.1, "volume": 360222.0}, {"date": "2024-05-23", "close": 6.835, "volume": 1282932.0}, {"date": "2024-05-24", "close": 7.135, "volume": 1577509.0}, {"date": "2024-05-28", "close": 7.355, "volume": 804310.0}, {"date": "2024-05-29", "close": 7.2, "volume": 545144.0}, {"date": "2024-05-30", "close": 8.06, "volume": 1852326.0}, {"date": "2024-05-31", "close": 8.97, "volume": 1525201.0}, {"date": "2024-06-03", "close": 9.12, "volume": 1503812.0}, {"date": "2024-06-04", "close": 8.59, "volume": 1039805.0}, {"date": "2024-06-05", "close": 8.74, "volume": 353510.0}, {"date": "2024-06-06", "close": 8.82, "volume": 432965.0}, {"date": "2024-06-07", "close": 8.24, "volume": 430942.0}, {"date": "2024-06-10", "close": 8.26, "volume": 266605.0}, {"date": "2024-06-11", "close": 7.93, "volume": 279960.0}, {"date": "2024-06-12", "close": 7.83, "volume": 313944.0}, {"date": "2024-06-13", "close": 7.78, "volume": 208974.0}, {"date": "2024-06-14", "close": 7.64, "volume": 334274.0}, {"date": "2024-06-17", "close": 7.36, "volume": 439364.0}, {"date": "2024-06-18", "close": 7.545, "volume": 604169.0}, {"date": "2024-06-20", "close": 7.7, "volume": 366334.0}, {"date": "2024-06-21", "close": 7.61, "volume": 643541.0}, {"date": "2024-06-24", "close": 7.32, "volume": 411804.0}, {"date": "2024-06-25", "close": 7.22, "volume": 564150.0}, {"date": "2024-06-26", "close": 6.99, "volume": 528734.0}, {"date": "2024-06-27", "close": 7.13, "volume": 416167.0}, {"date": "2024-06-28", "close": 7.77, "volume": 940282.0}, {"date": "2024-07-01", "close": 8.25, "volume": 878428.0}, {"date": "2024-07-02", "close": 7.98, "volume": 391648.0}, {"date": "2024-07-03", "close": 7.82, "volume": 196386.0}, {"date": "2024-07-05", "close": 7.39, "volume": 390184.0}, {"date": "2024-07-08", "close": 7.39, "volume": 437644.0}, {"date": "2024-07-09", "close": 7.18, "volume": 375179.0}, {"date": "2024-07-10", "close": 7.63, "volume": 637955.0}, {"date": "2024-07-11", "close": 8.12, "volume": 539993.0}, {"date": "2024-07-12", "close": 8.16, "volume": 466541.0}, {"date": "2024-07-15", "close": 8.73, "volume": 857278.0}, {"date": "2024-07-16", "close": 9.01, "volume": 756470.0}, {"date": "2024-07-17", "close": 8.71, "volume": 678066.0}, {"date": "2024-07-18", "close": 8.53, "volume": 356639.0}, {"date": "2024-07-19", "close": 8.64, "volume": 257529.0}, {"date": "2024-07-22", "close": 8.76, "volume": 748398.0}, {"date": "2024-07-23", "close": 8.41, "volume": 382286.0}, {"date": "2024-07-24", "close": 7.96, "volume": 499628.0}, {"date": "2024-07-25", "close": 7.97, "volume": 356889.0}, {"date": "2024-07-26", "close": 8.105, "volume": 184540.0}, {"date": "2024-07-29", "close": 7.81, "volume": 265733.0}, {"date": "2024-07-30", "close": 7.38, "volume": 318954.0}, {"date": "2024-07-31", "close": 7.96, "volume": 859614.0}, {"date": "2024-08-01", "close": 7.535, "volume": 259057.0}, {"date": "2024-08-02", "close": 7.05, "volume": 522968.0}, {"date": "2024-08-05", "close": 6.66, "volume": 437645.0}, {"date": "2024-08-06", "close": 6.84, "volume": 377761.0}, {"date": "2024-08-07", "close": 5.345, "volume": 2905599.0}, {"date": "2024-08-08", "close": 5.63, "volume": 895619.0}, {"date": "2024-08-09", "close": 5.73, "volume": 464039.0}, {"date": "2024-08-12", "close": 5.57, "volume": 1002426.0}, {"date": "2024-08-13", "close": 6.05, "volume": 602461.0}, {"date": "2024-08-14", "close": 6.25, "volume": 743927.0}, {"date": "2024-08-15", "close": 5.75, "volume": 382497.0}, {"date": "2024-08-16", "close": 5.74, "volume": 431940.0}, {"date": "2024-08-19", "close": 5.96, "volume": 263303.0}, {"date": "2024-08-20", "close": 5.98, "volume": 400139.0}, {"date": "2024-08-21", "close": 5.9, "volume": 332566.0}, {"date": "2024-08-22", "close": 6.1, "volume": 381490.0}, {"date": "2024-08-23", "close": 6.0, "volume": 444945.0}, {"date": "2024-08-26", "close": 6.25, "volume": 301882.0}, {"date": "2024-08-27", "close": 6.51, "volume": 254134.0}, {"date": "2024-08-28", "close": 6.54, "volume": 397635.0}, {"date": "2024-08-29", "close": 7.05, "volume": 366788.0}, {"date": "2024-08-30", "close": 6.71, "volume": 451969.0}, {"date": "2024-09-03", "close": 6.47, "volume": 388022.0}, {"date": "2024-09-04", "close": 6.33, "volume": 170847.0}, {"date": "2024-09-05", "close": 6.27, "volume": 272598.0}, {"date": "2024-09-06", "close": 5.85, "volume": 430875.0}, {"date": "2024-09-09", "close": 5.93, "volume": 283820.0}, {"date": "2024-09-10", "close": 6.18, "volume": 252264.0}, {"date": "2024-09-11", "close": 6.12, "volume": 243469.0}, {"date": "2024-09-12", "close": 6.39, "volume": 207789.0}, {"date": "2024-09-13", "close": 6.39, "volume": 286050.0}, {"date": "2024-09-16", "close": 6.4, "volume": 173672.0}, {"date": "2024-09-17", "close": 6.44, "volume": 198996.0}, {"date": "2024-09-18", "close": 6.51, "volume": 267922.0}, {"date": "2024-09-19", "close": 6.71, "volume": 251494.0}, {"date": "2024-09-20", "close": 6.88, "volume": 781706.0}, {"date": "2024-09-23", "close": 6.99, "volume": 225082.0}, {"date": "2024-09-24", "close": 7.44, "volume": 551304.0}, {"date": "2024-09-25", "close": 8.86, "volume": 1419241.0}, {"date": "2024-09-26", "close": 8.8, "volume": 824852.0}, {"date": "2024-09-27", "close": 9.7, "volume": 1231972.0}, {"date": "2024-09-30", "close": 9.43, "volume": 837036.0}, {"date": "2024-10-01", "close": 9.7, "volume": 478047.0}, {"date": "2024-10-02", "close": 9.57, "volume": 398733.0}, {"date": "2024-10-03", "close": 9.75, "volume": 399596.0}, {"date": "2024-10-04", "close": 10.59, "volume": 997744.0}, {"date": "2024-10-07", "close": 9.99, "volume": 641551.0}, {"date": "2024-10-08", "close": 9.93, "volume": 437821.0}, {"date": "2024-10-09", "close": 9.88, "volume": 220614.0}, {"date": "2024-10-10", "close": 9.87, "volume": 220498.0}, {"date": "2024-10-11", "close": 10.39, "volume": 403818.0}, {"date": "2024-10-14", "close": 10.04, "volume": 316101.0}, {"date": "2024-10-15", "close": 10.09, "volume": 538587.0}, {"date": "2024-10-16", "close": 10.48, "volume": 621766.0}, {"date": "2024-10-17", "close": 10.03, "volume": 391791.0}, {"date": "2024-10-18", "close": 10.29, "volume": 392885.0}, {"date": "2024-10-21", "close": 9.93, "volume": 250178.0}, {"date": "2024-10-22", "close": 9.71, "volume": 285000.0}, {"date": "2024-10-23", "close": 9.48, "volume": 308431.0}, {"date": "2024-10-24", "close": 9.58, "volume": 664738.0}, {"date": "2024-10-25", "close": 10.29, "volume": 557499.0}, {"date": "2024-10-28", "close": 10.43, "volume": 417075.0}, {"date": "2024-10-29", "close": 10.43, "volume": 338373.0}, {"date": "2024-10-30", "close": 10.15, "volume": 327744.0}, {"date": "2024-10-31", "close": 9.93, "volume": 631542.0}, {"date": "2024-11-01", "close": 9.7, "volume": 478986.0}, {"date": "2024-11-04", "close": 8.895, "volume": 637314.0}, {"date": "2024-11-05", "close": 9.0, "volume": 499662.0}, {"date": "2024-11-06", "close": 10.28, "volume": 960058.0}, {"date": "2024-11-07", "close": 10.62, "volume": 777344.0}, {"date": "2024-11-08", "close": 10.44, "volume": 618322.0}, {"date": "2024-11-11", "close": 11.01, "volume": 844651.0}, {"date": "2024-11-12", "close": 10.45, "volume": 854292.0}, {"date": "2024-11-13", "close": 13.13, "volume": 2719681.0}, {"date": "2024-11-14", "close": 13.38, "volume": 1364386.0}, {"date": "2024-11-15", "close": 12.85, "volume": 1074593.0}, {"date": "2024-11-18", "close": 12.75, "volume": 639447.0}, {"date": "2024-11-19", "close": 12.89, "volume": 391736.0}, {"date": "2024-11-20", "close": 12.95, "volume": 407309.0}, {"date": "2024-11-21", "close": 12.91, "volume": 458489.0}, {"date": "2024-11-22", "close": 13.34, "volume": 491292.0}, {"date": "2024-11-25", "close": 12.74, "volume": 513645.0}, {"date": "2024-11-26", "close": 12.26, "volume": 476702.0}, {"date": "2024-11-27", "close": 12.25, "volume": 240179.0}, {"date": "2024-11-29", "close": 12.2, "volume": 168958.0}, {"date": "2024-12-02", "close": 12.06, "volume": 385673.0}, {"date": "2024-12-03", "close": 12.11, "volume": 284506.0}, {"date": "2024-12-04", "close": 12.6, "volume": 439992.0}, {"date": "2024-12-05", "close": 12.48, "volume": 332171.0}, {"date": "2024-12-06", "close": 12.95, "volume": 426404.0}, {"date": "2024-12-09", "close": 13.02, "volume": 374317.0}, {"date": "2024-12-10", "close": 13.49, "volume": 541725.0}, {"date": "2024-12-11", "close": 12.63, "volume": 581375.0}, {"date": "2024-12-12", "close": 12.4, "volume": 319687.0}, {"date": "2024-12-13", "close": 12.39, "volume": 224820.0}, {"date": "2024-12-16", "close": 11.85, "volume": 471500.0}, {"date": "2024-12-17", "close": 11.76, "volume": 417529.0}, {"date": "2024-12-18", "close": 11.12, "volume": 339602.0}, {"date": "2024-12-19", "close": 11.24, "volume": 398940.0}, {"date": "2024-12-20", "close": 10.93, "volume": 374544.0}, {"date": "2024-12-23", "close": 10.97, "volume": 291049.0}, {"date": "2024-12-24", "close": 11.16, "volume": 112021.0}, {"date": "2024-12-26", "close": 11.17, "volume": 152803.0}, {"date": "2024-12-27", "close": 11.14, "volume": 184282.0}, {"date": "2024-12-30", "close": 11.26, "volume": 351638.0}, {"date": "2024-12-31", "close": 11.45, "volume": 304504.0}, {"date": "2025-01-02", "close": 11.69, "volume": 298620.0}, {"date": "2025-01-03", "close": 11.74, "volume": 299369.0}, {"date": "2025-01-06", "close": 11.45, "volume": 414016.0}, {"date": "2025-01-07", "close": 12.28, "volume": 1134407.0}, {"date": "2025-01-08", "close": 12.13, "volume": 701939.0}, {"date": "2025-01-10", "close": 11.85, "volume": 381363.0}, {"date": "2025-01-13", "close": 11.83, "volume": 600602.0}, {"date": "2025-01-14", "close": 12.44, "volume": 494323.0}, {"date": "2025-01-15", "close": 12.535, "volume": 311340.0}, {"date": "2025-01-16", "close": 12.705, "volume": 259453.0}, {"date": "2025-01-17", "close": 12.68, "volume": 239554.0}, {"date": "2025-01-21", "close": 12.79, "volume": 383276.0}, {"date": "2025-01-22", "close": 12.98, "volume": 399674.0}, {"date": "2025-01-23", "close": 13.39, "volume": 489150.0}, {"date": "2025-01-24", "close": 13.18, "volume": 413871.0}, {"date": "2025-01-27", "close": 9.49, "volume": 2152180.0}, {"date": "2025-01-28", "close": 9.95, "volume": 944677.0}, {"date": "2025-01-29", "close": 10.56, "volume": 693955.0}, {"date": "2025-01-30", "close": 11.05, "volume": 445457.0}, {"date": "2025-01-31", "close": 10.73, "volume": 340656.0}, {"date": "2025-02-03", "close": 10.65, "volume": 272198.0}, {"date": "2025-02-04", "close": 10.68, "volume": 218011.0}, {"date": "2025-02-05", "close": 10.96, "volume": 202156.0}, {"date": "2025-02-06", "close": 10.75, "volume": 277866.0}, {"date": "2025-02-07", "close": 10.76, "volume": 282458.0}, {"date": "2025-02-10", "close": 11.31, "volume": 345025.0}, {"date": "2025-02-11", "close": 11.23, "volume": 316176.0}, {"date": "2025-02-12", "close": 11.16, "volume": 206306.0}, {"date": "2025-02-13", "close": 11.4, "volume": 240756.0}, {"date": "2025-02-14", "close": 10.91, "volume": 207527.0}, {"date": "2025-02-18", "close": 11.0, "volume": 245154.0}, {"date": "2025-02-19", "close": 11.31, "volume": 231103.0}, {"date": "2025-02-20", "close": 12.26, "volume": 531336.0}, {"date": "2025-02-21", "close": 10.99, "volume": 739737.0}, {"date": "2025-02-24", "close": 10.71, "volume": 490738.0}, {"date": "2025-02-25", "close": 9.67, "volume": 716572.0}, {"date": "2025-02-26", "close": 9.85, "volume": 740783.0}, {"date": "2025-02-27", "close": 9.59, "volume": 399068.0}, {"date": "2025-02-28", "close": 9.66, "volume": 368220.0}, {"date": "2025-03-03", "close": 9.2, "volume": 314290.0}, {"date": "2025-03-04", "close": 9.42, "volume": 602646.0}, {"date": "2025-03-05", "close": 9.03, "volume": 616770.0}, {"date": "2025-03-06", "close": 8.95, "volume": 395384.0}, {"date": "2025-03-07", "close": 8.78, "volume": 368942.0}, {"date": "2025-03-10", "close": 8.6, "volume": 442401.0}, {"date": "2025-03-11", "close": 9.58, "volume": 629032.0}, {"date": "2025-03-12", "close": 9.84, "volume": 744017.0}, {"date": "2025-03-13", "close": 10.04, "volume": 1418510.0}, {"date": "2025-03-14", "close": 11.11, "volume": 1426680.0}, {"date": "2025-03-17", "close": 11.48, "volume": 851413.0}, {"date": "2025-03-18", "close": 11.95, "volume": 1238036.0}, {"date": "2025-03-19", "close": 12.03, "volume": 735778.0}, {"date": "2025-03-20", "close": 12.58, "volume": 971586.0}, {"date": "2025-03-21", "close": 12.78, "volume": 1026708.0}, {"date": "2025-03-24", "close": 13.17, "volume": 717782.0}, {"date": "2025-03-25", "close": 12.76, "volume": 636350.0}, {"date": "2025-03-26", "close": 12.65, "volume": 882828.0}, {"date": "2025-03-27", "close": 12.9, "volume": 504849.0}, {"date": "2025-03-28", "close": 12.51, "volume": 344637.0}, {"date": "2025-03-31", "close": 12.28, "volume": 632271.0}, {"date": "2025-04-01", "close": 12.14, "volume": 416131.0}, {"date": "2025-04-02", "close": 12.31, "volume": 643177.0}, {"date": "2025-04-03", "close": 11.22, "volume": 888400.0}, {"date": "2025-04-04", "close": 10.3, "volume": 796265.0}, {"date": "2025-04-07", "close": 10.36, "volume": 1120223.0}, {"date": "2025-04-08", "close": 11.11, "volume": 1474687.0}, {"date": "2025-04-09", "close": 13.0, "volume": 2521105.0}, {"date": "2025-04-10", "close": 12.5, "volume": 846975.0}, {"date": "2025-04-11", "close": 13.36, "volume": 954748.0}, {"date": "2025-04-14", "close": 13.79, "volume": 756124.0}, {"date": "2025-04-15", "close": 13.19, "volume": 705866.0}, {"date": "2025-04-16", "close": 13.98, "volume": 1454705.0}, {"date": "2025-04-17", "close": 14.37, "volume": 1253029.0}, {"date": "2025-04-21", "close": 13.62, "volume": 618021.0}, {"date": "2025-04-22", "close": 14.27, "volume": 1043904.0}, {"date": "2025-04-23", "close": 14.47, "volume": 798813.0}, {"date": "2025-04-24", "close": 14.925, "volume": 717853.0}, {"date": "2025-04-25", "close": 14.69, "volume": 400442.0}, {"date": "2025-04-28", "close": 14.78, "volume": 398857.0}, {"date": "2025-04-29", "close": 14.66, "volume": 358989.0}, {"date": "2025-04-30", "close": 14.065, "volume": 1188725.0}, {"date": "2025-05-01", "close": 14.62, "volume": 532440.0}, {"date": "2025-05-02", "close": 14.66, "volume": 584391.0}, {"date": "2025-05-05", "close": 14.71, "volume": 677673.0}, {"date": "2025-05-06", "close": 14.97, "volume": 426508.0}, {"date": "2025-05-07", "close": 15.14, "volume": 408578.0}, {"date": "2025-05-08", "close": 15.04, "volume": 467218.0}, {"date": "2025-05-09", "close": 15.31, "volume": 453964.0}, {"date": "2025-05-12", "close": 15.19, "volume": 723282.0}, {"date": "2025-05-13", "close": 18.44, "volume": 2790662.0}, {"date": "2025-05-14", "close": 18.47, "volume": 1229127.0}, {"date": "2025-05-15", "close": 18.89, "volume": 1320120.0}, {"date": "2025-05-16", "close": 19.23, "volume": 728916.0}, {"date": "2025-05-19", "close": 18.98, "volume": 837653.0}, {"date": "2025-05-20", "close": 18.8, "volume": 1237838.0}, {"date": "2025-05-21", "close": 19.4, "volume": 772235.0}, {"date": "2025-05-22", "close": 18.83, "volume": 823671.0}, {"date": "2025-05-23", "close": 17.45, "volume": 2099034.0}, {"date": "2025-05-27", "close": 18.1, "volume": 972535.0}, {"date": "2025-05-28", "close": 17.94, "volume": 738182.0}, {"date": "2025-05-29", "close": 17.55, "volume": 550134.0}, {"date": "2025-05-30", "close": 17.25, "volume": 799844.0}, {"date": "2025-06-02", "close": 17.54, "volume": 567419.0}, {"date": "2025-06-03", "close": 17.11, "volume": 687216.0}, {"date": "2025-06-04", "close": 16.88, "volume": 1293381.0}, {"date": "2025-06-05", "close": 16.81, "volume": 638887.0}, {"date": "2025-06-06", "close": 17.32, "volume": 509219.0}, {"date": "2025-06-09", "close": 16.9, "volume": 795682.0}, {"date": "2025-06-10", "close": 16.08, "volume": 857346.0}, {"date": "2025-06-11", "close": 16.19, "volume": 512330.0}, {"date": "2025-06-12", "close": 16.16, "volume": 590577.0}, {"date": "2025-06-13", "close": 16.18, "volume": 485872.0}, {"date": "2025-06-16", "close": 16.1, "volume": 440670.0}, {"date": "2025-06-17", "close": 16.06, "volume": 718362.0}, {"date": "2025-06-18", "close": 16.29, "volume": 504909.0}, {"date": "2025-06-20", "close": 15.32, "volume": 772763.0}, {"date": "2025-06-23", "close": 15.03, "volume": 628588.0}, {"date": "2025-06-24", "close": 14.86, "volume": 528086.0}, {"date": "2025-06-25", "close": 14.65, "volume": 762393.0}, {"date": "2025-06-26", "close": 15.18, "volume": 626442.0}, {"date": "2025-06-27", "close": 15.34, "volume": 1972119.0}, {"date": "2025-06-30", "close": 15.83, "volume": 752715.0}, {"date": "2025-07-01", "close": 15.34, "volume": 591948.0}, {"date": "2025-07-02", "close": 15.85, "volume": 556139.0}, {"date": "2025-07-03", "close": 16.2, "volume": 429216.0}, {"date": "2025-07-07", "close": 16.4, "volume": 659400.0}, {"date": "2025-07-08", "close": 16.32, "volume": 907075.0}, {"date": "2025-07-09", "close": 15.89, "volume": 514546.0}, {"date": "2025-07-10", "close": 15.84, "volume": 537272.0}, {"date": "2025-07-11", "close": 16.02, "volume": 318421.0}, {"date": "2025-07-14", "close": 15.46, "volume": 399165.0}, {"date": "2025-07-15", "close": 15.43, "volume": 358356.0}, {"date": "2025-07-16", "close": 15.02, "volume": 409707.0}, {"date": "2025-07-17", "close": 15.37, "volume": 971308.0}, {"date": "2025-07-18", "close": 15.79, "volume": 597380.0}, {"date": "2025-07-21", "close": 15.64, "volume": 351561.0}, {"date": "2025-07-22", "close": 15.84, "volume": 873438.0}, {"date": "2025-07-23", "close": 16.83, "volume": 991174.0}, {"date": "2025-07-24", "close": 16.71, "volume": 600163.0}, {"date": "2025-07-25", "close": 16.19, "volume": 384034.0}, {"date": "2025-07-28", "close": 16.82, "volume": 526379.0}, {"date": "2025-07-29", "close": 16.67, "volume": 456874.0}, {"date": "2025-07-30", "close": 16.71, "volume": 467921.0}, {"date": "2025-07-31", "close": 17.64, "volume": 702917.0}, {"date": "2025-08-01", "close": 16.93, "volume": 1137872.0}, {"date": "2025-08-04", "close": 18.03, "volume": 764757.0}, {"date": "2025-08-05", "close": 18.67, "volume": 462043.0}, {"date": "2025-08-06", "close": 18.7, "volume": 371956.0}, {"date": "2025-08-07", "close": 19.97, "volume": 1088143.0}, {"date": "2025-08-08", "close": 21.22, "volume": 1823311.0}, {"date": "2025-08-11", "close": 19.62, "volume": 1680471.0}, {"date": "2025-08-12", "close": 18.26, "volume": 2055459.0}, {"date": "2025-08-13", "close": 17.765, "volume": 1086278.0}, {"date": "2025-08-14", "close": 17.16, "volume": 924984.0}, {"date": "2025-08-15", "close": 16.37, "volume": 1164723.0}, {"date": "2025-08-18", "close": 16.18, "volume": 736539.0}, {"date": "2025-08-19", "close": 15.03, "volume": 1087606.0}, {"date": "2025-08-20", "close": 15.87, "volume": 960450.0}, {"date": "2025-08-21", "close": 15.75, "volume": 700109.0}, {"date": "2025-08-22", "close": 16.19, "volume": 461915.0}, {"date": "2025-08-25", "close": 16.25, "volume": 399158.0}, {"date": "2025-08-26", "close": 16.43, "volume": 356625.0}, {"date": "2025-08-27", "close": 16.31, "volume": 384782.0}, {"date": "2025-08-28", "close": 16.38, "volume": 397482.0}, {"date": "2025-08-29", "close": 16.31, "volume": 489299.0}, {"date": "2025-09-02", "close": 16.65, "volume": 646533.0}, {"date": "2025-09-03", "close": 16.34, "volume": 604863.0}, {"date": "2025-09-04", "close": 16.45, "volume": 463567.0}, {"date": "2025-09-05", "close": 17.04, "volume": 450301.0}, {"date": "2025-09-08", "close": 17.41, "volume": 650933.0}, {"date": "2025-09-09", "close": 17.39, "volume": 582586.0}, {"date": "2025-09-10", "close": 17.75, "volume": 396186.0}, {"date": "2025-09-11", "close": 17.11, "volume": 318018.0}, {"date": "2025-09-12", "close": 17.75, "volume": 387215.0}, {"date": "2025-09-15", "close": 18.67, "volume": 635553.0}, {"date": "2025-09-16", "close": 18.49, "volume": 467933.0}, {"date": "2025-09-17", "close": 18.63, "volume": 297154.0}, {"date": "2025-09-18", "close": 19.16, "volume": 438290.0}, {"date": "2025-09-19", "close": 19.49, "volume": 840696.0}, {"date": "2025-09-22", "close": 19.2, "volume": 478507.0}, {"date": "2025-09-23", "close": 18.68, "volume": 518107.0}, {"date": "2025-09-24", "close": 18.91, "volume": 408618.0}, {"date": "2025-09-25", "close": 19.12, "volume": 864114.0}, {"date": "2025-09-26", "close": 19.14, "volume": 654440.0}, {"date": "2025-09-29", "close": 19.36, "volume": 794852.0}, {"date": "2025-09-30", "close": 19.57, "volume": 882529.0}, {"date": "2025-10-01", "close": 19.95, "volume": 937273.0}, {"date": "2025-10-02", "close": 18.71, "volume": 441462.0}, {"date": "2025-10-03", "close": 19.28, "volume": 527146.0}, {"date": "2025-10-06", "close": 19.54, "volume": 466686.0}, {"date": "2025-10-07", "close": 19.66, "volume": 369323.0}, {"date": "2025-10-08", "close": 19.815, "volume": 400731.0}, {"date": "2025-10-09", "close": 19.93, "volume": 263638.0}, {"date": "2025-10-10", "close": 20.26, "volume": 967525.0}, {"date": "2025-10-13", "close": 21.02, "volume": 541133.0}, {"date": "2025-10-14", "close": 21.41, "volume": 528657.0}, {"date": "2025-10-15", "close": 21.93, "volume": 787032.0}, {"date": "2025-10-16", "close": 20.92, "volume": 379858.0}, {"date": "2025-10-17", "close": 19.75, "volume": 512510.0}, {"date": "2025-10-20", "close": 19.91, "volume": 618489.0}, {"date": "2025-10-21", "close": 19.15, "volume": 876895.0}, {"date": "2025-10-22", "close": 19.25, "volume": 460782.0}, {"date": "2025-10-23", "close": 19.84, "volume": 259633.0}, {"date": "2025-10-24", "close": 20.63, "volume": 280753.0}, {"date": "2025-10-27", "close": 20.67, "volume": 294305.0}, {"date": "2025-10-28", "close": 21.05, "volume": 201540.0}, {"date": "2025-10-29", "close": 20.54, "volume": 539452.0}, {"date": "2025-10-30", "close": 20.22, "volume": 197224.0}, {"date": "2025-10-31", "close": 21.63, "volume": 578943.0}, {"date": "2025-11-03", "close": 21.96, "volume": 321945.0}, {"date": "2025-11-04", "close": 20.35, "volume": 385263.0}, {"date": "2025-11-05", "close": 20.71, "volume": 310555.0}, {"date": "2025-11-06", "close": 20.44, "volume": 261170.0}, {"date": "2025-11-07", "close": 19.67, "volume": 387845.0}, {"date": "2025-11-10", "close": 20.01, "volume": 483809.0}, {"date": "2025-11-11", "close": 23.81, "volume": 2069675.0}, {"date": "2025-11-12", "close": 22.72, "volume": 1069634.0}, {"date": "2025-11-13", "close": 20.95, "volume": 672571.0}, {"date": "2025-11-14", "close": 20.34, "volume": 631286.0}, {"date": "2025-11-17", "close": 20.25, "volume": 813966.0}, {"date": "2025-11-18", "close": 20.43, "volume": 448687.0}, {"date": "2025-11-19", "close": 20.81, "volume": 416234.0}, {"date": "2025-11-20", "close": 20.03, "volume": 459443.0}, {"date": "2025-11-21", "close": 19.21, "volume": 733792.0}, {"date": "2025-11-24", "close": 19.76, "volume": 1075004.0}, {"date": "2025-11-25", "close": 19.65, "volume": 435756.0}, {"date": "2025-11-26", "close": 19.89, "volume": 431661.0}, {"date": "2025-11-28", "close": 20.39, "volume": 176503.0}, {"date": "2025-12-01", "close": 19.85, "volume": 446027.0}, {"date": "2025-12-02", "close": 19.18, "volume": 333940.0}, {"date": "2025-12-03", "close": 19.25, "volume": 495104.0}, {"date": "2025-12-04", "close": 19.62, "volume": 701980.0}, {"date": "2025-12-05", "close": 19.95, "volume": 401286.0}, {"date": "2025-12-08", "close": 21.16, "volume": 994191.0}, {"date": "2025-12-09", "close": 22.34, "volume": 505399.0}, {"date": "2025-12-10", "close": 22.03, "volume": 374070.0}, {"date": "2025-12-11", "close": 22.79, "volume": 365359.0}, {"date": "2025-12-12", "close": 22.3, "volume": 619394.0}, {"date": "2025-12-15", "close": 21.21, "volume": 432467.0}, {"date": "2025-12-16", "close": 20.42, "volume": 501523.0}, {"date": "2025-12-17", "close": 17.31, "volume": 1401055.0}, {"date": "2025-12-18", "close": 18.38, "volume": 948960.0}, {"date": "2025-12-19", "close": 19.28, "volume": 1126202.0}, {"date": "2025-12-22", "close": 19.75, "volume": 1096856.0}, {"date": "2025-12-23", "close": 19.53, "volume": 384827.0}, {"date": "2025-12-24", "close": 19.49, "volume": 322325.0}, {"date": "2025-12-26", "close": 19.32, "volume": 311910.0}, {"date": "2025-12-29", "close": 19.29, "volume": 243159.0}, {"date": "2025-12-30", "close": 19.02, "volume": 250201.0}, {"date": "2025-12-31", "close": 19.04, "volume": 262785.0}, {"date": "2026-01-02", "close": 19.36, "volume": 221985.0}, {"date": "2026-01-05", "close": 19.38, "volume": 518921.0}, {"date": "2026-01-06", "close": 19.09, "volume": 464676.0}, {"date": "2026-01-07", "close": 18.12, "volume": 748830.0}, {"date": "2026-01-08", "close": 18.63, "volume": 609247.0}, {"date": "2026-01-09", "close": 19.57, "volume": 322430.0}, {"date": "2026-01-12", "close": 20.29, "volume": 230952.0}, {"date": "2026-01-13", "close": 20.62, "volume": 294297.0}, {"date": "2026-01-14", "close": 18.79, "volume": 1790515.0}, {"date": "2026-01-15", "close": 19.43, "volume": 960699.0}, {"date": "2026-01-16", "close": 20.21, "volume": 986677.0}, {"date": "2026-01-20", "close": 19.95, "volume": 422257.0}, {"date": "2026-01-21", "close": 20.1, "volume": 481168.0}, {"date": "2026-01-22", "close": 20.5, "volume": 543499.0}, {"date": "2026-01-23", "close": 20.0, "volume": 344225.0}, {"date": "2026-01-26", "close": 18.7, "volume": 350317.0}, {"date": "2026-01-27", "close": 18.67, "volume": 554688.0}, {"date": "2026-01-28", "close": 18.21, "volume": 343651.0}, {"date": "2026-01-29", "close": 18.19, "volume": 634581.0}, {"date": "2026-01-30", "close": 18.49, "volume": 596917.0}, {"date": "2026-02-02", "close": 17.94, "volume": 397893.0}, {"date": "2026-02-03", "close": 18.56, "volume": 346769.0}, {"date": "2026-02-04", "close": 17.78, "volume": 780636.0}, {"date": "2026-02-05", "close": 18.78, "volume": 936388.0}, {"date": "2026-02-06", "close": 20.06, "volume": 884888.0}, {"date": "2026-02-09", "close": 20.86, "volume": 668396.0}, {"date": "2026-02-10", "close": 20.49, "volume": 767240.0}, {"date": "2026-02-11", "close": 20.33, "volume": 404703.0}, {"date": "2026-02-12", "close": 19.36, "volume": 471711.0}, {"date": "2026-02-13", "close": 20.09, "volume": 496095.0}, {"date": "2026-02-17", "close": 18.96, "volume": 367137.0}, {"date": "2026-02-18", "close": 18.66, "volume": 315231.0}, {"date": "2026-02-19", "close": 18.84, "volume": 321633.0}, {"date": "2026-02-20", "close": 18.4, "volume": 482540.0}, {"date": "2026-02-23", "close": 17.93, "volume": 473248.0}, {"date": "2026-02-24", "close": 18.23, "volume": 280412.0}, {"date": "2026-02-25", "close": 18.58, "volume": 269639.0}, {"date": "2026-02-26", "close": 18.52, "volume": 244733.0}, {"date": "2026-02-27", "close": 18.18, "volume": 313587.0}, {"date": "2026-03-02", "close": 18.97, "volume": 349141.0}, {"date": "2026-03-03", "close": 18.76, "volume": 612824.0}, {"date": "2026-03-04", "close": 18.95, "volume": 333374.0}, {"date": "2026-03-05", "close": 19.73, "volume": 688763.0}, {"date": "2026-03-06", "close": 19.69, "volume": 651558.0}, {"date": "2026-03-09", "close": 18.85, "volume": 457292.0}, {"date": "2026-03-10", "close": 19.09, "volume": 731801.0}, {"date": "2026-03-11", "close": 18.92, "volume": 626528.0}, {"date": "2026-03-12", "close": 19.33, "volume": 896517.0}, {"date": "2026-03-13", "close": 17.1, "volume": 2471739.0}, {"date": "2026-03-16", "close": 15.97, "volume": 1811573.0}, {"date": "2026-03-17", "close": 16.75, "volume": 966019.0}, {"date": "2026-03-18", "close": 16.42, "volume": 683538.0}, {"date": "2026-03-19", "close": 16.81, "volume": 930287.0}, {"date": "2026-03-20", "close": 15.72, "volume": 1688243.0}, {"date": "2026-03-23", "close": 15.72, "volume": 612290.0}, {"date": "2026-03-24", "close": 16.63, "volume": 784661.0}, {"date": "2026-03-25", "close": 17.63, "volume": 778908.0}, {"date": "2026-03-26", "close": 18.38, "volume": 2745712.0}, {"date": "2026-03-27", "close": 17.57, "volume": 1516532.0}, {"date": "2026-03-30", "close": 16.8, "volume": 766975.0}, {"date": "2026-03-31", "close": 16.28, "volume": 1223719.0}, {"date": "2026-04-01", "close": 15.87, "volume": 986346.0}, {"date": "2026-04-02", "close": 15.83, "volume": 964164.0}, {"date": "2026-04-06", "close": 16.08, "volume": 803889.0}, {"date": "2026-04-07", "close": 15.64, "volume": 703778.0}, {"date": "2026-04-08", "close": 15.73, "volume": 762889.0}, {"date": "2026-04-09", "close": 15.27, "volume": 594960.0}, {"date": "2026-04-10", "close": 15.2, "volume": 471159.0}, {"date": "2026-04-13", "close": 15.16, "volume": 501025.0}, {"date": "2026-04-14", "close": 15.09, "volume": 850261.0}, {"date": "2026-04-15", "close": 15.82, "volume": 801883.0}, {"date": "2026-04-16", "close": 16.58, "volume": 1332807.0}, {"date": "2026-04-17", "close": 15.75, "volume": 1609180.0}, {"date": "2026-04-20", "close": 15.2, "volume": 926186.0}, {"date": "2026-04-21", "close": 15.84, "volume": 1149842.0}, {"date": "2026-04-22", "close": 16.05, "volume": 676689.0}, {"date": "2026-04-23", "close": 15.94, "volume": 983071.0}, {"date": "2026-04-24", "close": 15.97, "volume": 818599.0}, {"date": "2026-04-27", "close": 16.39, "volume": 737663.0}, {"date": "2026-04-28", "close": 15.46, "volume": 975297.0}, {"date": "2026-04-29", "close": 15.16, "volume": 1116087.0}, {"date": "2026-04-30", "close": 15.53, "volume": 888611.0}, {"date": "2026-05-01", "close": 15.62, "volume": 712076.0}, {"date": "2026-05-04", "close": 15.56, "volume": 592655.0}, {"date": "2026-05-05", "close": 17.66, "volume": 2415787.0}, {"date": "2026-05-06", "close": 18.55, "volume": 2678790.0}, {"date": "2026-05-07", "close": 18.87, "volume": 2990089.0}, {"date": "2026-05-08", "close": 18.81, "volume": 1036934.0}, {"date": "2026-05-11", "close": 19.32, "volume": 892079.0}, {"date": "2026-05-12", "close": 19.75, "volume": 889211.0}, {"date": "2026-05-13", "close": 19.42, "volume": 1094454.0}, {"date": "2026-05-14", "close": 19.39, "volume": 1193422.0}, {"date": "2026-05-15", "close": 18.15, "volume": 805132.0}, {"date": "2026-05-18", "close": 18.3, "volume": 705625.0}, {"date": "2026-05-19", "close": 18.01, "volume": 640046.0}, {"date": "2026-05-20", "close": 17.61, "volume": 940891.0}, {"date": "2026-05-21", "close": 17.78, "volume": 574096.0}, {"date": "2026-05-22", "close": 17.96, "volume": 634567.0}, {"date": "2026-05-26", "close": 19.02, "volume": 721809.0}, {"date": "2026-05-27", "close": 19.63, "volume": 772125.0}, {"date": "2026-05-28", "close": 19.78, "volume": 584018.0}, {"date": "2026-05-29", "close": 19.26, "volume": 579897.0}, {"date": "2026-06-01", "close": 19.01, "volume": 476089.0}, {"date": "2026-06-02", "close": 18.88, "volume": 713108.0}, {"date": "2026-06-03", "close": 18.14, "volume": 617402.0}, {"date": "2026-06-04", "close": 18.95, "volume": 888703.0}, {"date": "2026-06-05", "close": 16.66, "volume": 1245003.0}, {"date": "2026-06-08", "close": 16.92, "volume": 525909.0}, {"date": "2026-06-09", "close": 16.19, "volume": 833646.0}, {"date": "2026-06-10", "close": 15.81, "volume": 696572.0}, {"date": "2026-06-11", "close": 16.13, "volume": 737626.0}, {"date": "2026-06-12", "close": 16.44, "volume": 512515.0}, {"date": "2026-06-15", "close": 16.45, "volume": 697439.0}, {"date": "2026-06-16", "close": 17.3, "volume": 888650.0}, {"date": "2026-06-17", "close": 17.67, "volume": 812226.0}, {"date": "2026-06-18", "close": 19.45, "volume": 1583598.0}, {"date": "2026-06-22", "close": 18.93, "volume": 1120917.0}, {"date": "2026-06-23", "close": 17.73, "volume": 634310.0}, {"date": "2026-06-24", "close": 17.7, "volume": 1027814.0}, {"date": "2026-06-25", "close": 18.15, "volume": 572157.0}, {"date": "2026-06-26", "close": 17.53, "volume": 1227934.0}, {"date": "2026-06-29", "close": 16.93, "volume": 741943.0}, {"date": "2026-06-30", "close": 17.39, "volume": 948354.0}, {"date": "2026-07-01", "close": 16.79, "volume": 1314614.0}, {"date": "2026-07-02", "close": 16.25, "volume": 870653.0}, {"date": "2026-07-06", "close": 16.48, "volume": 776519.0}, {"date": "2026-07-07", "close": 15.53, "volume": 944062.0}, {"date": "2026-07-08", "close": 16.09, "volume": 911527.0}, {"date": "2026-07-09", "close": 16.54, "volume": 461407.0}, {"date": "2026-07-10", "close": 16.33, "volume": 382992.0}, {"date": "2026-07-13", "close": 16.68, "volume": 415790.0}, {"date": "2026-07-14", "close": 17.24, "volume": 613207.0}, {"date": "2026-07-15", "close": 16.41, "volume": 650345.0}, {"date": "2026-07-16", "close": 16.05, "volume": 581644.0}, {"date": "2026-07-17", "close": 15.98, "volume": 917550.0}, {"date": "2026-07-20", "close": 15.77, "volume": 709097.0}, {"date": "2026-07-21", "close": 16.61, "volume": 731344.0}, {"date": "2026-07-22", "close": 16.29, "volume": 478310.0}, {"date": "2026-07-23", "close": 16.05, "volume": 460654.0}, {"date": "2026-07-24", "close": 15.24, "volume": 479786.0}, {"date": "2026-07-27", "close": 15.21, "volume": 811045.0}, {"date": "2026-07-28", "close": 14.61, "volume": 635993.0}, {"date": "2026-07-29", "close": 13.7, "volume": 1162035.0}, {"date": "2026-07-30", "close": 14.61, "volume": 1210279.0}, {"date": "2026-07-31", "close": 14.22, "volume": 768129.0}, {"date": "2026-08-03", "close": 14.94, "volume": 991280.0}, {"date": "2026-08-04", "close": 15.13, "volume": 759356.0}, {"date": "2026-08-05", "close": 14.77, "volume": 1040404.0}, {"date": "2026-08-06", "close": 14.82, "volume": 501306.0}, {"date": "2026-08-07", "close": 14.76, "volume": 555460.0}, {"date": "2026-08-10", "close": 15.88, "volume": 2316284.0}, {"date": "2026-08-11", "close": 15.64, "volume": 1592002.0}, {"date": "2026-08-12", "close": 15.77, "volume": 760203.0}, {"date": "2026-08-13", "close": 15.49, "volume": 656494.0}, {"date": "2026-08-14", "close": 16.16, "volume": 765617.0}, {"date": "2026-08-17", "close": 16.19, "volume": 572378.0}, {"date": "2026-08-18", "close": 15.79, "volume": 718540.0}, {"date": "2026-08-19", "close": 16.38, "volume": 616596.0}, {"date": "2026-08-20", "close": 15.53, "volume": 594337.0}, {"date": "2026-08-21", "close": 15.38, "volume": 553364.0}, {"date": "2026-08-24", "close": 15.96, "volume": 956086.0}, {"date": "2026-08-25", "close": 16.36, "volume": 745170.0}, {"date": "2026-08-26", "close": 16.24, "volume": 462228.0}, {"date": "2026-08-27", "close": 16.63, "volume": 391821.0}, {"date": "2026-08-28", "close": 16.24, "volume": 613501.0}, {"date": "2026-08-31", "close": 16.58, "volume": 524794.0}, {"date": "2026-09-01", "close": 16.37, "volume": 454583.0}, {"date": "2026-09-02", "close": 16.35, "volume": 491293.0}, {"date": "2026-09-03", "close": 16.11, "volume": 801846.0}, {"date": "2026-09-04", "close": 16.6, "volume": 477668.0}, {"date": "2026-09-08", "close": 16.9, "volume": 835923.0}, {"date": "2026-09-09", "close": 16.52, "volume": 475536.0}, {"date": "2026-09-10", "close": 15.6, "volume": 652061.0}, {"date": "2026-09-11", "close": 15.34, "volume": 490893.0}, {"date": "2026-09-14", "close": 14.48, "volume": 609650.0}, {"date": "2026-09-15", "close": 14.33, "volume": 724550.0}, {"date": "2026-09-16", "close": 14.69, "volume": 964173.0}, {"date": "2026-09-17", "close": 15.17, "volume": 1719590.0}, {"date": "2026-09-18", "close": 15.12, "volume": 1004877.0}, {"date": "2026-09-21", "close": 15.01, "volume": 482676.0}, {"date": "2026-09-22", "close": 15.07, "volume": 637028.0}, {"date": "2026-09-23", "close": 14.51, "volume": 523706.0}, {"date": "2026-09-24", "close": 14.54, "volume": 686252.0}, {"date": "2026-09-25", "close": 14.72, "volume": 614102.0}, {"date": "2026-09-28", "close": 14.39, "volume": 611540.0}, {"date": "2026-09-29", "close": 14.09, "volume": 552509.0}, {"date": "2026-09-30", "close": 13.87, "volume": 530120.0}, {"date": "2026-10-01", "close": 13.52, "volume": 1037907.0}, {"date": "2026-10-02", "close": 13.49, "volume": 541560.0}, {"date": "2026-10-05", "close": 13.95, "volume": 590865.0}, {"date": "2026-10-06", "close": 14.81, "volume": 1019484.0}, {"date": "2026-10-07", "close": 13.65, "volume": 1304936.0}, {"date": "2026-10-08", "close": 14.5, "volume": 2618193.0}, {"date": "2026-10-09", "close": 13.92, "volume": 1920118.0}, {"date": "2026-10-12", "close": 14.56, "volume": 1179097.0}, {"date": "2026-10-13", "close": 13.95, "volume": 747347.0}, {"date": "2026-10-14", "close": 12.42, "volume": 1333868.0}, {"date": "2026-10-15", "close": 12.71, "volume": 971105.0}, {"date": "2026-10-16", "close": 11.71, "volume": 1607661.0}, {"date": "2026-10-19", "close": 11.66, "volume": 1404722.0}, {"date": "2026-10-20", "close": 11.34, "volume": 796350.0}, {"date": "2026-10-21", "close": 11.45, "volume": 960744.0}, {"date": "2026-10-22", "close": 11.22, "volume": 1216256.0}, {"date": "2026-10-23", "close": 11.05, "volume": 773530.0}, {"date": "2026-10-26", "close": 10.99, "volume": 537409.0}, {"date": "2026-10-27", "close": 11.88, "volume": 873344.0}, {"date": "2026-10-28", "close": 11.89, "volume": 997286.0}, {"date": "2026-10-29", "close": 11.73, "volume": 505445.0}, {"date": "2026-10-30", "close": 11.22, "volume": 828226.0}], "refreshing": true}