{"ticker": "KGN", "overview": {"name": "Kogan.com Ltd", "country": "Australia", "industry": "Consumer Discretionary Distribution & Retail"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "KGN", "has_prices": true, "as_of": "2026-09-07", "last": 3.36, "prev_close": 3.4, "change": -0.040000000000000036, "change_pct": -0.011764705882352951, "session_volume": 413627.0, "vwap_5": 3.4369625602348943, "vwap_20": 3.8337896727221916, "vwap_60": 4.129790527970535, "vwap_250": 3.6711724711668805, "high_52w": 4.74, "low_52w": 2.98, "avg_volume_20": 440883.85, "sessions": 400, "market_cap": {"value": 317181273.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03157837", "src": "ASX", "ticker": "KGN", "cik": "", "company": "Kogan.com Ltd", "company_raw": "Kogan.com Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in KGN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157837", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9651}, {"id": "ASX-03138039", "src": "ASX", "ticker": "KGN", "cik": "", "company": "Kogan.com Ltd", "company_raw": "Kogan.com Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on KGN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138039", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77331}, {"id": "ASX-03138032", "src": "ASX", "ticker": "KGN", "cik": "", "company": "Kogan.com Ltd", "company_raw": "Kogan.com Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on KGN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138032", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77331}, {"id": "ASX-03137589", "src": "ASX", "ticker": "KGN", "cik": "", "company": "Kogan.com Ltd", "company_raw": "Kogan.com Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on KGN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137589", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78771}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Ruslan Kogan", "notice_type": "3Y", "direct_shares": 15515701.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153778-3A705082", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gary Levin", "notice_type": "3Y", "direct_shares": 37500.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143632-3A703196", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Spenceley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-05", "source_url": "https://www.marketindex.com.au/asx/kgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-17", "source_url": "https://www.marketindex.com.au/asx/kgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/kgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-24", "source_url": "https://www.marketindex.com.au/asx/kgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-24", "source_url": "https://www.marketindex.com.au/asx/kgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-24", "source_url": "https://www.marketindex.com.au/asx/kgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-24", "source_url": "https://www.marketindex.com.au/asx/kgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-24", "source_url": "https://www.marketindex.com.au/asx/kgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-24", "source_url": "https://www.marketindex.com.au/asx/kgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-11", "source_url": "https://www.marketindex.com.au/asx/kgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/kgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-29", "source_url": "https://www.marketindex.com.au/asx/kgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-27", "source_url": "https://www.marketindex.com.au/asx/kgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-26", "source_url": "https://www.marketindex.com.au/asx/kgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-26", "source_url": "https://www.marketindex.com.au/asx/kgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-26", "source_url": "https://www.marketindex.com.au/asx/kgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-25", "source_url": "https://www.marketindex.com.au/asx/kgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-25", "source_url": "https://www.marketindex.com.au/asx/kgn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-27", "source_url": "https://www.marketindex.com.au/asx/kgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-27", "source_url": "https://www.marketindex.com.au/asx/kgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-19", "source_url": "https://www.marketindex.com.au/asx/kgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-19", "source_url": "https://www.marketindex.com.au/asx/kgn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-28", "source_url": "https://www.marketindex.com.au/asx/kgn", "needs_ocr": 0}], "directors": [{"name": "Gary Levin", "first_seen": "2026-10-01", "last_seen": "2026-10-01", "status": "current", "notices": 1}, {"name": "Ruslan Kogan", "first_seen": "2026-10-27", "last_seen": "2026-10-27", "status": "current", "notices": 1}, {"name": "James Spenceley", "first_seen": "2023-04-05", "last_seen": "2023-04-05", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Issued Capital", "title": "Update - Notification of buy-back - KGN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156850-3A705598"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Update - Notification of buy-back - KGN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155672-3A705391"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Notification regarding unquoted securities - KGN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155667-3A705390"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Update - Notification of buy-back - KGN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154863-3A705271"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Update - Notification of buy-back - KGN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154077-3A705131"}], "performance": {"ticker": "KGN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-07-07", "close": 1.5, "volume": 4741942.0}, {"date": "2016-07-08", "close": 1.515, "volume": 1865397.0}, {"date": "2016-07-11", "close": 1.64, "volume": 631444.0}, {"date": "2016-07-12", "close": 1.6, "volume": 917260.0}, {"date": "2016-07-13", "close": 1.6, "volume": 250349.0}, {"date": "2016-07-14", "close": 1.55, "volume": 536815.0}, {"date": "2016-07-15", "close": 1.59, "volume": 212734.0}, {"date": "2016-07-18", "close": 1.55, "volume": 203543.0}, {"date": "2016-07-19", "close": 1.52, "volume": 214177.0}, {"date": "2016-07-20", "close": 1.5, "volume": 428909.0}, {"date": "2016-07-21", "close": 1.47, "volume": 265876.0}, {"date": "2016-07-22", "close": 1.475, "volume": 98298.0}, {"date": "2016-07-25", "close": 1.465, "volume": 102519.0}, {"date": "2016-07-26", "close": 1.5, "volume": 235227.0}, {"date": "2016-07-27", "close": 1.5, "volume": 311046.0}, {"date": "2016-07-28", "close": 1.5, "volume": 164447.0}, {"date": "2016-07-29", "close": 1.49, "volume": 507460.0}, {"date": "2016-08-01", "close": 1.53, "volume": 80127.0}, {"date": "2016-08-02", "close": 1.54, "volume": 93884.0}, {"date": "2016-08-03", "close": 1.55, "volume": 87307.0}, {"date": "2016-08-04", "close": 1.59, "volume": 177820.0}, {"date": "2016-08-05", "close": 1.58, "volume": 231200.0}, {"date": "2016-08-08", "close": 1.59, "volume": 101041.0}, {"date": "2016-08-09", "close": 1.575, "volume": 127061.0}, {"date": "2016-08-10", "close": 1.575, "volume": 117429.0}, {"date": "2016-08-11", "close": 1.57, "volume": 65405.0}, {"date": "2016-08-12", "close": 1.585, "volume": 144830.0}, {"date": "2016-08-15", "close": 1.575, "volume": 102030.0}, {"date": "2016-08-16", "close": 1.57, "volume": 138735.0}, {"date": "2016-08-17", "close": 1.565, "volume": 60391.0}, {"date": "2016-08-18", "close": 1.595, "volume": 82155.0}, {"date": "2016-08-19", "close": 1.67, "volume": 161305.0}, {"date": "2016-08-22", "close": 1.67, "volume": 68364.0}, {"date": "2016-08-23", "close": 1.67, "volume": 363400.0}, {"date": "2016-08-24", "close": 1.73, "volume": 401147.0}, {"date": "2016-08-25", "close": 1.75, "volume": 385538.0}, {"date": "2016-08-26", "close": 1.725, "volume": 79675.0}, {"date": "2016-08-29", "close": 1.715, "volume": 53112.0}, {"date": "2016-08-30", "close": 1.705, "volume": 69427.0}, {"date": "2016-08-31", "close": 1.715, "volume": 43748.0}, {"date": "2016-09-01", "close": 1.7, "volume": 21541.0}, {"date": "2016-09-02", "close": 1.65, "volume": 520812.0}, {"date": "2016-09-05", "close": 1.69, "volume": 13595.0}, {"date": "2016-09-06", "close": 1.685, "volume": 244704.0}, {"date": "2016-09-07", "close": 1.67, "volume": 121229.0}, {"date": "2016-09-08", "close": 1.63, "volume": 62450.0}, {"date": "2016-09-09", "close": 1.61, "volume": 36345.0}, {"date": "2016-09-12", "close": 1.54, "volume": 148420.0}, {"date": "2016-09-13", "close": 1.605, "volume": 22861.0}, {"date": "2016-09-14", "close": 1.55, "volume": 42434.0}, {"date": "2016-09-15", "close": 1.57, "volume": 41519.0}, {"date": "2016-09-16", "close": 1.535, "volume": 51157.0}, {"date": "2016-09-19", "close": 1.54, "volume": 13130.0}, {"date": "2016-09-20", "close": 1.545, "volume": 73912.0}, {"date": "2016-09-21", "close": 1.54, "volume": 50359.0}, {"date": "2016-09-22", "close": 1.545, "volume": 28189.0}, {"date": "2016-09-23", "close": 1.545, "volume": 89474.0}, {"date": "2016-09-26", "close": 1.5, "volume": 216801.0}, {"date": "2016-09-27", "close": 1.48, "volume": 36054.0}, {"date": "2016-09-28", "close": 1.46, "volume": 114459.0}, {"date": "2016-09-29", "close": 1.52, "volume": 218646.0}, {"date": "2016-09-30", "close": 1.52, "volume": 11014.0}, {"date": "2016-10-03", "close": 1.5, "volume": 6806.0}, {"date": "2016-10-04", "close": 1.51, "volume": 21001.0}, {"date": "2016-10-05", "close": 1.55, "volume": 42000.0}, {"date": "2016-10-06", "close": 1.595, "volume": 268255.0}, {"date": "2016-10-07", "close": 1.61, "volume": 67500.0}, {"date": "2016-10-10", "close": 1.57, "volume": 37357.0}, {"date": "2016-10-11", "close": 1.5, "volume": 94979.0}, {"date": "2016-10-12", "close": 1.54, "volume": 9113.0}, {"date": "2016-10-13", "close": 1.5, "volume": 79361.0}, {"date": "2016-10-14", "close": 1.52, "volume": 2700.0}, {"date": "2016-10-17", "close": 1.48, "volume": 182500.0}, {"date": "2016-10-18", "close": 1.48, "volume": 56094.0}, {"date": "2016-10-19", "close": 1.5, "volume": 67584.0}, {"date": "2016-10-20", "close": 1.57, "volume": 191550.0}, {"date": "2016-10-21", "close": 1.59, "volume": 63055.0}, {"date": "2016-10-24", "close": 1.63, "volume": 104059.0}, {"date": "2016-10-25", "close": 1.585, "volume": 116456.0}, {"date": "2016-10-26", "close": 1.565, "volume": 64491.0}, {"date": "2016-10-27", "close": 1.565, "volume": 186262.0}, {"date": "2016-10-28", "close": 1.555, "volume": 37874.0}, {"date": "2016-10-31", "close": 1.55, "volume": 173675.0}, {"date": "2016-11-02", "close": 1.53, "volume": 9467.0}, {"date": "2016-11-03", "close": 1.48, "volume": 182088.0}, {"date": "2016-11-04", "close": 1.48, "volume": 87090.0}, {"date": "2016-11-07", "close": 1.47, "volume": 83899.0}, {"date": "2016-11-08", "close": 1.48, "volume": 28807.0}, {"date": "2016-11-09", "close": 1.405, "volume": 153948.0}, {"date": "2016-11-10", "close": 1.475, "volume": 8163.0}, {"date": "2016-11-11", "close": 1.475, "volume": 16751.0}, {"date": "2016-11-14", "close": 1.45, "volume": 21000.0}, {"date": "2016-11-15", "close": 1.47, "volume": 20000.0}, {"date": "2016-11-16", "close": 1.47, "volume": 64192.0}, {"date": "2016-11-17", "close": 1.45, "volume": 25780.0}, {"date": "2016-11-18", "close": 1.48, "volume": 126345.0}, {"date": "2016-11-21", "close": 1.47, "volume": 61223.0}, {"date": "2016-11-22", "close": 1.46, "volume": 72977.0}, {"date": "2016-11-23", "close": 1.465, "volume": 15515.0}, {"date": "2016-11-24", "close": 1.425, "volume": 78163.0}, {"date": "2016-11-25", "close": 1.45, "volume": 99000.0}, {"date": "2016-11-28", "close": 1.44, "volume": 58123.0}, {"date": "2016-11-29", "close": 1.4, "volume": 58550.0}, {"date": "2016-11-30", "close": 1.355, "volume": 191486.0}, {"date": "2016-12-01", "close": 1.36, "volume": 80254.0}, {"date": "2016-12-02", "close": 1.345, "volume": 83521.0}, {"date": "2016-12-05", "close": 1.35, "volume": 28025.0}, {"date": "2016-12-06", "close": 1.35, "volume": 49391.0}, {"date": "2016-12-07", "close": 1.43, "volume": 74449.0}, {"date": "2016-12-08", "close": 1.45, "volume": 85542.0}, {"date": "2016-12-09", "close": 1.45, "volume": 55529.0}, {"date": "2016-12-12", "close": 1.435, "volume": 411439.0}, {"date": "2016-12-13", "close": 1.435, "volume": 12549.0}, {"date": "2016-12-14", "close": 1.35, "volume": 25358.0}, {"date": "2016-12-15", "close": 1.36, "volume": 23000.0}, {"date": "2016-12-16", "close": 1.35, "volume": 17603.0}, {"date": "2016-12-19", "close": 1.34, "volume": 310758.0}, {"date": "2016-12-20", "close": 1.34, "volume": 57056.0}, {"date": "2016-12-21", "close": 1.34, "volume": 16009.0}, {"date": "2016-12-22", "close": 1.345, "volume": 3780.0}, {"date": "2016-12-23", "close": 1.4, "volume": 7000.0}, {"date": "2016-12-28", "close": 1.345, "volume": 17823.0}, {"date": "2016-12-29", "close": 1.34, "volume": 164230.0}, {"date": "2016-12-30", "close": 1.34, "volume": 26350.0}, {"date": "2017-01-03", "close": 1.35, "volume": 16170.0}, {"date": "2017-01-04", "close": 1.35, "volume": 25500.0}, {"date": "2017-01-05", "close": 1.435, "volume": 353583.0}, {"date": "2017-01-06", "close": 1.38, "volume": 10903.0}, {"date": "2017-01-09", "close": 1.38, "volume": 76365.0}, {"date": "2017-01-10", "close": 1.43, "volume": 839792.0}, {"date": "2017-01-11", "close": 1.47, "volume": 32897.0}, {"date": "2017-01-12", "close": 1.46, "volume": 8460.0}, {"date": "2017-01-13", "close": 1.49, "volume": 44517.0}, {"date": "2017-01-16", "close": 1.62, "volume": 644368.0}, {"date": "2017-01-17", "close": 1.68, "volume": 460757.0}, {"date": "2017-01-18", "close": 1.66, "volume": 63428.0}, {"date": "2017-01-19", "close": 1.62, "volume": 112855.0}, {"date": "2017-01-20", "close": 1.65, "volume": 18989.0}, {"date": "2017-01-23", "close": 1.615, "volume": 208999.0}, {"date": "2017-01-24", "close": 1.63, "volume": 15789.0}, {"date": "2017-01-25", "close": 1.61, "volume": 23461.0}, {"date": "2017-01-27", "close": 1.58, "volume": 16150.0}, {"date": "2017-01-30", "close": 1.59, "volume": 12500.0}, {"date": "2017-01-31", "close": 1.53, "volume": 15812.0}, {"date": "2017-02-01", "close": 1.54, "volume": 12556.0}, {"date": "2017-02-02", "close": 1.51, "volume": 26165.0}, {"date": "2017-02-03", "close": 1.53, "volume": 30200.0}, {"date": "2017-02-06", "close": 1.53, "volume": 104366.0}, {"date": "2017-02-07", "close": 1.55, "volume": 10323.0}, {"date": "2017-02-08", "close": 1.55, "volume": 17793.0}, {"date": "2017-02-09", "close": 1.56, "volume": 2217.0}, {"date": "2017-02-10", "close": 1.62, "volume": 95458.0}, {"date": "2017-02-13", "close": 1.6, "volume": 86679.0}, {"date": "2017-02-14", "close": 1.63, "volume": 14114.0}, {"date": "2017-02-15", "close": 1.605, "volume": 85912.0}, {"date": "2017-02-16", "close": 1.605, "volume": 12500.0}, {"date": "2017-02-17", "close": 1.605, "volume": 35733.0}, {"date": "2017-02-20", "close": 1.56, "volume": 120895.0}, {"date": "2017-02-21", "close": 1.575, "volume": 58984.0}, {"date": "2017-02-22", "close": 1.58, "volume": 9256.0}, {"date": "2017-02-23", "close": 1.585, "volume": 691563.0}, {"date": "2017-02-24", "close": 1.665, "volume": 307810.0}, {"date": "2017-02-27", "close": 1.735, "volume": 224752.0}, {"date": "2017-02-28", "close": 1.71, "volume": 238869.0}, {"date": "2017-03-01", "close": 1.75, "volume": 135694.0}, {"date": "2017-03-02", "close": 1.755, "volume": 198000.0}, {"date": "2017-03-03", "close": 1.74, "volume": 61500.0}, {"date": "2017-03-06", "close": 1.75, "volume": 62600.0}, {"date": "2017-03-07", "close": 1.75, "volume": 152551.0}, {"date": "2017-03-08", "close": 1.71, "volume": 141928.0}, {"date": "2017-03-09", "close": 1.74, "volume": 4821.0}, {"date": "2017-03-10", "close": 1.73, "volume": 25000.0}, {"date": "2017-03-13", "close": 1.68, "volume": 15000.0}, {"date": "2017-03-14", "close": 1.68, "volume": 18478.0}, {"date": "2017-03-15", "close": 1.725, "volume": 32070.0}, {"date": "2017-03-17", "close": 1.7, "volume": 55388.0}, {"date": "2017-03-20", "close": 1.69, "volume": 2778.0}, {"date": "2017-03-21", "close": 1.72, "volume": 48186.0}, {"date": "2017-03-22", "close": 1.715, "volume": 129044.0}, {"date": "2017-03-23", "close": 1.72, "volume": 40256.0}, {"date": "2017-03-24", "close": 1.71, "volume": 97123.0}, {"date": "2017-03-27", "close": 1.75, "volume": 92232.0}, {"date": "2017-03-28", "close": 1.76, "volume": 92696.0}, {"date": "2017-03-29", "close": 1.775, "volume": 65147.0}, {"date": "2017-03-30", "close": 1.755, "volume": 50669.0}, {"date": "2017-03-31", "close": 1.75, "volume": 3461.0}, {"date": "2017-04-03", "close": 1.72, "volume": 47188.0}, {"date": "2017-04-04", "close": 1.69, "volume": 137644.0}, {"date": "2017-04-05", "close": 1.7, "volume": 13982.0}, {"date": "2017-04-06", "close": 1.675, "volume": 36178.0}, {"date": "2017-04-07", "close": 1.72, "volume": 100322.0}, {"date": "2017-04-10", "close": 1.715, "volume": 80736.0}, {"date": "2017-04-11", "close": 1.71, "volume": 12871.0}, {"date": "2017-04-12", "close": 1.7, "volume": 9418.0}, {"date": "2017-04-13", "close": 1.68, "volume": 40568.0}, {"date": "2017-04-18", "close": 1.67, "volume": 87362.0}, {"date": "2017-04-19", "close": 1.66, "volume": 17494.0}, {"date": "2017-04-20", "close": 1.695, "volume": 21796.0}, {"date": "2017-04-21", "close": 1.725, "volume": 261596.0}, {"date": "2017-04-24", "close": 1.7, "volume": 44485.0}, {"date": "2017-04-26", "close": 1.7, "volume": 64491.0}, {"date": "2017-04-27", "close": 1.72, "volume": 29117.0}, {"date": "2017-04-28", "close": 1.68, "volume": 159657.0}, {"date": "2017-05-01", "close": 1.64, "volume": 39809.0}, {"date": "2017-05-02", "close": 1.73, "volume": 43368.0}, {"date": "2017-05-03", "close": 1.66, "volume": 5110.0}, {"date": "2017-05-04", "close": 1.65, "volume": 69867.0}, {"date": "2017-05-05", "close": 1.665, "volume": 7696.0}, {"date": "2017-05-08", "close": 1.665, "volume": 4373.0}, {"date": "2017-05-10", "close": 1.68, "volume": 250420.0}, {"date": "2017-05-11", "close": 1.63, "volume": 56170.0}, {"date": "2017-05-12", "close": 1.6, "volume": 35730.0}, {"date": "2017-05-15", "close": 1.55, "volume": 37867.0}, {"date": "2017-05-16", "close": 1.55, "volume": 21161.0}, {"date": "2017-05-17", "close": 1.59, "volume": 27030.0}, {"date": "2017-05-18", "close": 1.54, "volume": 13889.0}, {"date": "2017-05-19", "close": 1.59, "volume": 20000.0}, {"date": "2017-05-22", "close": 1.59, "volume": 23092.0}, {"date": "2017-05-23", "close": 1.56, "volume": 2500.0}, {"date": "2017-05-24", "close": 1.54, "volume": 41450.0}, {"date": "2017-05-25", "close": 1.55, "volume": 57361.0}, {"date": "2017-05-26", "close": 1.56, "volume": 198600.0}, {"date": "2017-05-29", "close": 1.55, "volume": 20546.0}, {"date": "2017-05-30", "close": 1.55, "volume": 7119.0}, {"date": "2017-05-31", "close": 1.55, "volume": 78603.0}, {"date": "2017-06-01", "close": 1.525, "volume": 78463.0}, {"date": "2017-06-02", "close": 1.5, "volume": 48788.0}, {"date": "2017-06-05", "close": 1.475, "volume": 5055.0}, {"date": "2017-06-06", "close": 1.465, "volume": 117617.0}, {"date": "2017-06-07", "close": 1.525, "volume": 84985.0}, {"date": "2017-06-08", "close": 1.59, "volume": 55309.0}, {"date": "2017-06-09", "close": 1.62, "volume": 40905.0}, {"date": "2017-06-13", "close": 1.6, "volume": 154731.0}, {"date": "2017-06-14", "close": 1.6, "volume": 42150.0}, {"date": "2017-06-15", "close": 1.615, "volume": 27660.0}, {"date": "2017-06-16", "close": 1.6, "volume": 69041.0}, {"date": "2017-06-19", "close": 1.62, "volume": 11990.0}, {"date": "2017-06-20", "close": 1.615, "volume": 46951.0}, {"date": "2017-06-21", "close": 1.62, "volume": 71094.0}, {"date": "2017-06-22", "close": 1.63, "volume": 32883.0}, {"date": "2017-06-23", "close": 1.68, "volume": 188676.0}, {"date": "2017-06-26", "close": 1.7, "volume": 44965.0}, {"date": "2017-06-27", "close": 1.65, "volume": 43125.0}, {"date": "2017-06-28", "close": 1.68, "volume": 62690.0}, {"date": "2017-06-29", "close": 1.695, "volume": 100742.0}, {"date": "2017-06-30", "close": 1.67, "volume": 44485.0}, {"date": "2017-07-03", "close": 1.725, "volume": 10239.0}, {"date": "2017-07-04", "close": 1.725, "volume": 262959.0}, {"date": "2017-07-05", "close": 1.73, "volume": 21274.0}, {"date": "2017-07-06", "close": 1.732, "volume": 38694.0}, {"date": "2017-07-07", "close": 1.775, "volume": 136531.0}, {"date": "2017-07-10", "close": 1.82, "volume": 122840.0}, {"date": "2017-07-11", "close": 1.955, "volume": 132984.0}, {"date": "2017-07-12", "close": 1.89, "volume": 116199.0}, {"date": "2017-07-13", "close": 1.98, "volume": 185365.0}, {"date": "2017-07-14", "close": 1.95, "volume": 43698.0}, {"date": "2017-07-17", "close": 2.02, "volume": 126625.0}, {"date": "2017-07-18", "close": 2.0, "volume": 125777.0}, {"date": "2017-07-19", "close": 2.02, "volume": 4777.0}, {"date": "2017-07-20", "close": 2.0, "volume": 119329.0}, {"date": "2017-07-21", "close": 2.01, "volume": 17855.0}, {"date": "2017-07-24", "close": 2.05, "volume": 129514.0}, {"date": "2017-07-25", "close": 2.17, "volume": 168837.0}, {"date": "2017-07-26", "close": 2.24, "volume": 317868.0}, {"date": "2017-07-27", "close": 2.24, "volume": 193446.0}, {"date": "2017-07-28", "close": 2.4, "volume": 234644.0}, {"date": "2017-07-31", "close": 2.55, "volume": 353826.0}, {"date": "2017-08-01", "close": 2.63, "volume": 293956.0}, {"date": "2017-08-02", "close": 2.6, "volume": 335710.0}, {"date": "2017-08-03", "close": 2.45, "volume": 341733.0}, {"date": "2017-08-04", "close": 2.25, "volume": 257838.0}, {"date": "2017-08-07", "close": 2.25, "volume": 296284.0}, {"date": "2017-08-08", "close": 2.25, "volume": 54185.0}, {"date": "2017-08-09", "close": 2.24, "volume": 61479.0}, {"date": "2017-08-10", "close": 2.25, "volume": 81022.0}, {"date": "2017-08-11", "close": 2.195, "volume": 103935.0}, {"date": "2017-08-14", "close": 2.12, "volume": 99031.0}, {"date": "2017-08-15", "close": 2.34, "volume": 124197.0}, {"date": "2017-08-16", "close": 2.3, "volume": 76848.0}, {"date": "2017-08-17", "close": 2.4, "volume": 143720.0}, {"date": "2017-08-18", "close": 2.61, "volume": 518138.0}, {"date": "2017-08-21", "close": 3.08, "volume": 1036056.0}, {"date": "2017-08-22", "close": 2.88, "volume": 498427.0}, {"date": "2017-08-23", "close": 3.11, "volume": 657590.0}, {"date": "2017-08-24", "close": 3.03, "volume": 8102565.0}, {"date": "2017-08-25", "close": 3.05, "volume": 378806.0}, {"date": "2017-08-28", "close": 3.1, "volume": 318018.0}, {"date": "2017-08-29", "close": 3.19, "volume": 255583.0}, {"date": "2017-08-30", "close": 3.36, "volume": 438531.0}, {"date": "2017-08-31", "close": 3.5, "volume": 601549.0}, {"date": "2017-09-01", "close": 3.33, "volume": 336242.0}, {"date": "2017-09-04", "close": 3.22, "volume": 312757.0}, {"date": "2017-09-05", "close": 3.3, "volume": 230039.0}, {"date": "2017-09-06", "close": 3.28, "volume": 226436.0}, {"date": "2017-09-07", "close": 3.29, "volume": 146156.0}, {"date": "2017-09-08", "close": 3.25, "volume": 113673.0}, {"date": "2017-09-11", "close": 3.23, "volume": 213037.0}, {"date": "2017-09-12", "close": 3.37, "volume": 288761.0}, {"date": "2017-09-13", "close": 3.67, "volume": 796989.0}, {"date": "2017-09-14", "close": 3.56, "volume": 268280.0}, {"date": "2017-09-15", "close": 3.8, "volume": 488024.0}, {"date": "2017-09-18", "close": 3.98, "volume": 692781.0}, {"date": "2017-09-19", "close": 3.85, "volume": 521567.0}, {"date": "2017-09-20", "close": 3.9, "volume": 376513.0}, {"date": "2017-09-21", "close": 3.89, "volume": 248430.0}, {"date": "2017-09-22", "close": 3.9, "volume": 274742.0}, {"date": "2017-09-25", "close": 3.88, "volume": 397081.0}, {"date": "2017-09-26", "close": 3.87, "volume": 287291.0}, {"date": "2017-09-27", "close": 3.84, "volume": 174209.0}, {"date": "2017-09-28", "close": 3.78, "volume": 183071.0}, {"date": "2017-09-29", "close": 3.85, "volume": 295210.0}, {"date": "2017-10-02", "close": 3.98, "volume": 275285.0}, {"date": "2017-10-03", "close": 4.16, "volume": 292907.0}, {"date": "2017-10-04", "close": 4.1, "volume": 360119.0}, {"date": "2017-10-05", "close": 4.16, "volume": 396636.0}, {"date": "2017-10-06", "close": 4.25, "volume": 272913.0}, {"date": "2017-10-09", "close": 4.18, "volume": 215159.0}, {"date": "2017-10-10", "close": 4.5, "volume": 425262.0}, {"date": "2017-10-11", "close": 4.5, "volume": 505669.0}, {"date": "2017-10-12", "close": 4.81, "volume": 601289.0}, {"date": "2017-10-13", "close": 4.8, "volume": 677950.0}, {"date": "2017-10-16", "close": 4.9, "volume": 605574.0}, {"date": "2017-10-17", "close": 4.75, "volume": 557911.0}, {"date": "2017-10-18", "close": 4.79, "volume": 491141.0}, {"date": "2017-10-19", "close": 4.48, "volume": 686299.0}, {"date": "2017-10-20", "close": 4.36, "volume": 1117543.0}, {"date": "2017-10-23", "close": 4.59, "volume": 644927.0}, {"date": "2017-10-24", "close": 3.98, "volume": 7764469.0}, {"date": "2017-10-25", "close": 3.97, "volume": 1127786.0}, {"date": "2017-10-26", "close": 3.8, "volume": 1212498.0}, {"date": "2017-10-27", "close": 3.85, "volume": 992677.0}, {"date": "2017-10-30", "close": 3.71, "volume": 668448.0}, {"date": "2017-10-31", "close": 3.88, "volume": 522772.0}, {"date": "2017-11-01", "close": 3.69, "volume": 518028.0}, {"date": "2017-11-02", "close": 3.79, "volume": 380897.0}, {"date": "2017-11-03", "close": 3.73, "volume": 335533.0}, {"date": "2017-11-06", "close": 3.62, "volume": 512169.0}, {"date": "2017-11-07", "close": 3.54, "volume": 257631.0}, {"date": "2017-11-08", "close": 3.43, "volume": 863846.0}, {"date": "2017-11-09", "close": 3.65, "volume": 485603.0}, {"date": "2017-11-10", "close": 3.69, "volume": 1837301.0}, {"date": "2017-11-13", "close": 3.57, "volume": 348198.0}, {"date": "2017-11-14", "close": 3.6, "volume": 231417.0}, {"date": "2017-11-15", "close": 3.61, "volume": 249593.0}, {"date": "2017-11-16", "close": 3.81, "volume": 534242.0}, {"date": "2017-11-17", "close": 4.29, "volume": 1745111.0}, {"date": "2017-11-20", "close": 4.21, "volume": 741640.0}, {"date": "2017-11-21", "close": 4.43, "volume": 505032.0}, {"date": "2017-11-22", "close": 4.27, "volume": 423739.0}, {"date": "2017-11-23", "close": 4.22, "volume": 377112.0}, {"date": "2017-11-24", "close": 4.1, "volume": 417468.0}, {"date": "2017-11-27", "close": 4.24, "volume": 489486.0}, {"date": "2017-11-28", "close": 4.11, "volume": 253321.0}, {"date": "2017-11-29", "close": 4.24, "volume": 212511.0}, {"date": "2017-11-30", "close": 4.3, "volume": 145579.0}, {"date": "2017-12-01", "close": 4.21, "volume": 106098.0}, {"date": "2017-12-04", "close": 4.3, "volume": 254265.0}, {"date": "2017-12-05", "close": 4.3, "volume": 317288.0}, {"date": "2017-12-06", "close": 4.4, "volume": 530934.0}, {"date": "2017-12-07", "close": 4.66, "volume": 462081.0}, {"date": "2017-12-08", "close": 4.87, "volume": 394973.0}, {"date": "2017-12-11", "close": 4.71, "volume": 269503.0}, {"date": "2017-12-12", "close": 4.78, "volume": 344055.0}, {"date": "2017-12-13", "close": 4.9, "volume": 350437.0}, {"date": "2017-12-14", "close": 4.93, "volume": 398724.0}, {"date": "2017-12-15", "close": 4.95, "volume": 159177.0}, {"date": "2017-12-18", "close": 5.46, "volume": 607613.0}, {"date": "2017-12-19", "close": 5.57, "volume": 673299.0}, {"date": "2017-12-20", "close": 5.82, "volume": 724607.0}, {"date": "2017-12-21", "close": 5.92, "volume": 459540.0}, {"date": "2017-12-22", "close": 6.2, "volume": 367882.0}, {"date": "2017-12-27", "close": 6.62, "volume": 769890.0}, {"date": "2017-12-28", "close": 6.7, "volume": 1003968.0}, {"date": "2017-12-29", "close": 6.75, "volume": 239271.0}, {"date": "2018-01-02", "close": 6.78, "volume": 223745.0}, {"date": "2018-01-03", "close": 6.92, "volume": 329625.0}, {"date": "2018-01-04", "close": 6.86, "volume": 232021.0}, {"date": "2018-01-05", "close": 7.04, "volume": 212634.0}, {"date": "2018-01-08", "close": 6.47, "volume": 477327.0}, {"date": "2018-01-09", "close": 6.66, "volume": 748859.0}, {"date": "2018-01-10", "close": 6.45, "volume": 274220.0}, {"date": "2018-01-11", "close": 6.21, "volume": 235943.0}, {"date": "2018-01-12", "close": 6.52, "volume": 146943.0}, {"date": "2018-01-15", "close": 6.63, "volume": 173664.0}, {"date": "2018-01-16", "close": 6.6, "volume": 119700.0}, {"date": "2018-01-17", "close": 6.96, "volume": 304993.0}, {"date": "2018-01-18", "close": 6.68, "volume": 401184.0}, {"date": "2018-01-19", "close": 6.8, "volume": 136141.0}, {"date": "2018-01-22", "close": 6.48, "volume": 433790.0}, {"date": "2018-01-23", "close": 6.66, "volume": 284525.0}, {"date": "2018-01-24", "close": 6.64, "volume": 121662.0}, {"date": "2018-01-25", "close": 6.85, "volume": 422379.0}, {"date": "2018-01-29", "close": 7.1, "volume": 364736.0}, {"date": "2018-01-30", "close": 6.89, "volume": 200026.0}, {"date": "2018-01-31", "close": 7.15, "volume": 191934.0}, {"date": "2018-02-01", "close": 7.74, "volume": 531985.0}, {"date": "2018-02-02", "close": 7.67, "volume": 431577.0}, {"date": "2018-02-05", "close": 7.05, "volume": 804817.0}, {"date": "2018-02-06", "close": 6.55, "volume": 702653.0}, {"date": "2018-02-07", "close": 6.87, "volume": 552845.0}, {"date": "2018-02-08", "close": 7.09, "volume": 269336.0}, {"date": "2018-02-09", "close": 7.15, "volume": 358223.0}, {"date": "2018-02-12", "close": 6.92, "volume": 184380.0}, {"date": "2018-02-13", "close": 6.98, "volume": 508204.0}, {"date": "2018-02-14", "close": 6.74, "volume": 193715.0}, {"date": "2018-02-15", "close": 6.85, "volume": 243049.0}, {"date": "2018-02-16", "close": 6.95, "volume": 242118.0}, {"date": "2018-02-19", "close": 6.98, "volume": 169381.0}, {"date": "2018-02-20", "close": 7.06, "volume": 187439.0}, {"date": "2018-02-21", "close": 7.23, "volume": 286332.0}, {"date": "2018-02-22", "close": 8.6, "volume": 1591402.0}, {"date": "2018-02-23", "close": 8.8, "volume": 654495.0}, {"date": "2018-02-26", "close": 9.3, "volume": 722537.0}, {"date": "2018-02-27", "close": 8.9, "volume": 6371629.0}, {"date": "2018-02-28", "close": 9.04, "volume": 447308.0}, {"date": "2018-03-01", "close": 9.12, "volume": 283069.0}, {"date": "2018-03-02", "close": 8.66, "volume": 522580.0}, {"date": "2018-03-05", "close": 8.37, "volume": 453817.0}, {"date": "2018-03-06", "close": 8.45, "volume": 297678.0}, {"date": "2018-03-07", "close": 7.96, "volume": 341320.0}, {"date": "2018-03-08", "close": 8.27, "volume": 568013.0}, {"date": "2018-03-09", "close": 8.77, "volume": 443768.0}, {"date": "2018-03-12", "close": 9.22, "volume": 736270.0}, {"date": "2018-03-13", "close": 9.4, "volume": 387145.0}, {"date": "2018-03-14", "close": 9.3, "volume": 267127.0}, {"date": "2018-03-15", "close": 9.6, "volume": 318173.0}, {"date": "2018-03-16", "close": 9.85, "volume": 421407.0}, {"date": "2018-03-19", "close": 9.8, "volume": 915451.0}, {"date": "2018-03-20", "close": 9.32, "volume": 492215.0}, {"date": "2018-03-21", "close": 9.0, "volume": 507621.0}, {"date": "2018-03-22", "close": 9.25, "volume": 308796.0}, {"date": "2018-03-23", "close": 8.8, "volume": 675788.0}, {"date": "2018-03-26", "close": 8.9, "volume": 466789.0}, {"date": "2018-03-27", "close": 8.87, "volume": 402309.0}, {"date": "2018-03-28", "close": 8.85, "volume": 296744.0}, {"date": "2018-03-29", "close": 8.5, "volume": 545875.0}, {"date": "2018-04-03", "close": 8.55, "volume": 396157.0}, {"date": "2018-04-04", "close": 8.35, "volume": 158773.0}, {"date": "2018-04-05", "close": 8.36, "volume": 180065.0}, {"date": "2018-04-06", "close": 8.6, "volume": 144641.0}, {"date": "2018-04-09", "close": 8.53, "volume": 229743.0}, {"date": "2018-04-10", "close": 8.62, "volume": 87851.0}, {"date": "2018-04-11", "close": 8.54, "volume": 119745.0}, {"date": "2018-04-12", "close": 9.17, "volume": 441562.0}, {"date": "2018-04-13", "close": 9.4, "volume": 580887.0}, {"date": "2018-04-16", "close": 9.13, "volume": 189603.0}, {"date": "2018-04-17", "close": 9.14, "volume": 204014.0}, {"date": "2018-04-18", "close": 9.15, "volume": 136011.0}, {"date": "2018-04-19", "close": 9.2, "volume": 293227.0}, {"date": "2018-04-20", "close": 9.24, "volume": 333905.0}, {"date": "2018-04-23", "close": 7.6, "volume": 1890084.0}, {"date": "2018-04-24", "close": 7.4, "volume": 1581653.0}, {"date": "2018-04-26", "close": 7.73, "volume": 537331.0}, {"date": "2018-04-27", "close": 7.69, "volume": 311600.0}, {"date": "2018-04-30", "close": 7.77, "volume": 272411.0}, {"date": "2018-05-01", "close": 7.75, "volume": 132628.0}, {"date": "2018-05-02", "close": 8.15, "volume": 267895.0}, {"date": "2018-05-03", "close": 8.45, "volume": 265229.0}, {"date": "2018-05-04", "close": 8.48, "volume": 130196.0}, {"date": "2018-05-07", "close": 8.97, "volume": 377190.0}, {"date": "2018-05-08", "close": 9.15, "volume": 332587.0}, {"date": "2018-05-09", "close": 9.23, "volume": 592661.0}, {"date": "2018-05-10", "close": 8.87, "volume": 522256.0}, {"date": "2018-05-11", "close": 9.03, "volume": 255980.0}, {"date": "2018-05-14", "close": 9.08, "volume": 195374.0}, {"date": "2018-05-15", "close": 9.27, "volume": 353653.0}, {"date": "2018-05-16", "close": 9.17, "volume": 149280.0}, {"date": "2018-05-17", "close": 9.07, "volume": 154434.0}, {"date": "2018-05-18", "close": 9.09, "volume": 112709.0}, {"date": "2018-05-21", "close": 9.28, "volume": 187605.0}, {"date": "2018-05-22", "close": 9.21, "volume": 164424.0}, {"date": "2018-05-23", "close": 9.16, "volume": 99729.0}, {"date": "2018-05-24", "close": 9.27, "volume": 192819.0}, {"date": "2018-05-25", "close": 9.18, "volume": 86053.0}, {"date": "2018-05-28", "close": 9.0, "volume": 126044.0}, {"date": "2018-05-29", "close": 8.4, "volume": 467582.0}, {"date": "2018-05-30", "close": 9.07, "volume": 383285.0}, {"date": "2018-05-31", "close": 9.09, "volume": 1307055.0}, {"date": "2018-06-01", "close": 9.12, "volume": 203188.0}, {"date": "2018-06-04", "close": 9.8, "volume": 443803.0}, {"date": "2018-06-05", "close": 8.58, "volume": 1848936.0}, {"date": "2018-06-06", "close": 8.25, "volume": 1625488.0}, {"date": "2018-06-07", "close": 8.44, "volume": 627960.0}, {"date": "2018-06-08", "close": 8.19, "volume": 378808.0}, {"date": "2018-06-12", "close": 7.85, "volume": 807333.0}, {"date": "2018-06-13", "close": 7.31, "volume": 7954880.0}, {"date": "2018-06-14", "close": 7.26, "volume": 1308583.0}, {"date": "2018-06-15", "close": 7.55, "volume": 834613.0}, {"date": "2018-06-18", "close": 7.42, "volume": 474666.0}, {"date": "2018-06-19", "close": 7.09, "volume": 690472.0}, {"date": "2018-06-20", "close": 7.2, "volume": 435183.0}, {"date": "2018-06-21", "close": 7.35, "volume": 590036.0}, {"date": "2018-06-22", "close": 7.19, "volume": 346051.0}, {"date": "2018-06-25", "close": 7.19, "volume": 334122.0}, {"date": "2018-06-26", "close": 6.97, "volume": 670602.0}, {"date": "2018-06-27", "close": 6.98, "volume": 284027.0}, {"date": "2018-06-28", "close": 6.76, "volume": 828214.0}, {"date": "2018-06-29", "close": 6.82, "volume": 586351.0}, {"date": "2018-07-02", "close": 6.85, "volume": 714505.0}, {"date": "2018-07-03", "close": 7.1, "volume": 1797371.0}, {"date": "2018-07-04", "close": 6.76, "volume": 661156.0}, {"date": "2018-07-05", "close": 6.62, "volume": 334836.0}, {"date": "2018-07-06", "close": 6.5, "volume": 845678.0}, {"date": "2018-07-09", "close": 6.65, "volume": 355731.0}, {"date": "2018-07-10", "close": 6.95, "volume": 459318.0}, {"date": "2018-07-11", "close": 6.71, "volume": 420861.0}, {"date": "2018-07-12", "close": 6.7, "volume": 805680.0}, {"date": "2018-07-13", "close": 7.14, "volume": 640774.0}, {"date": "2018-07-16", "close": 7.3, "volume": 620896.0}, {"date": "2018-07-17", "close": 6.96, "volume": 394942.0}, {"date": "2018-07-18", "close": 6.88, "volume": 622027.0}, {"date": "2018-07-19", "close": 6.99, "volume": 280923.0}, {"date": "2018-07-20", "close": 6.88, "volume": 214251.0}, {"date": "2018-07-23", "close": 6.62, "volume": 550103.0}, {"date": "2018-07-24", "close": 5.84, "volume": 3538085.0}, {"date": "2018-07-25", "close": 5.19, "volume": 4865795.0}, {"date": "2018-07-26", "close": 5.31, "volume": 2542904.0}, {"date": "2018-07-27", "close": 5.25, "volume": 1252153.0}, {"date": "2018-07-30", "close": 5.1, "volume": 907070.0}, {"date": "2018-07-31", "close": 4.7, "volume": 2088323.0}, {"date": "2018-08-01", "close": 4.98, "volume": 1517349.0}, {"date": "2018-08-02", "close": 4.93, "volume": 715337.0}, {"date": "2018-08-03", "close": 5.19, "volume": 1639944.0}, {"date": "2018-08-06", "close": 5.3, "volume": 861699.0}, {"date": "2018-08-07", "close": 5.18, "volume": 639120.0}, {"date": "2018-08-08", "close": 5.19, "volume": 686947.0}, {"date": "2018-08-09", "close": 5.28, "volume": 519671.0}, {"date": "2018-08-10", "close": 5.58, "volume": 872469.0}, {"date": "2018-08-13", "close": 5.96, "volume": 1335309.0}, {"date": "2018-08-14", "close": 5.69, "volume": 1287921.0}, {"date": "2018-08-15", "close": 5.96, "volume": 893894.0}, {"date": "2018-08-16", "close": 6.5, "volume": 1387418.0}, {"date": "2018-08-17", "close": 6.26, "volume": 2977068.0}, {"date": "2018-08-20", "close": 6.24, "volume": 2244888.0}, {"date": "2018-08-21", "close": 6.4, "volume": 1270297.0}, {"date": "2018-08-22", "close": 6.43, "volume": 830594.0}, {"date": "2018-08-23", "close": 6.66, "volume": 707084.0}, {"date": "2018-08-24", "close": 6.97, "volume": 828135.0}, {"date": "2018-08-27", "close": 6.94, "volume": 618367.0}, {"date": "2018-08-28", "close": 6.96, "volume": 465912.0}, {"date": "2018-08-29", "close": 7.17, "volume": 501858.0}, {"date": "2018-08-30", "close": 7.17, "volume": 457305.0}, {"date": "2018-08-31", "close": 6.95, "volume": 457196.0}, {"date": "2018-09-03", "close": 7.03, "volume": 272554.0}, {"date": "2018-09-04", "close": 6.4, "volume": 2015654.0}, {"date": "2018-09-05", "close": 6.18, "volume": 1003314.0}, {"date": "2018-09-06", "close": 6.29, "volume": 500103.0}, {"date": "2018-09-07", "close": 6.3, "volume": 506250.0}, {"date": "2018-09-10", "close": 6.3, "volume": 384946.0}, {"date": "2018-09-11", "close": 6.15, "volume": 440436.0}, {"date": "2018-09-12", "close": 6.13, "volume": 333825.0}, {"date": "2018-09-13", "close": 6.27, "volume": 402934.0}, {"date": "2018-09-14", "close": 6.12, "volume": 440231.0}, {"date": "2018-09-17", "close": 6.07, "volume": 313049.0}, {"date": "2018-09-18", "close": 5.83, "volume": 396648.0}, {"date": "2018-09-19", "close": 5.88, "volume": 481200.0}, {"date": "2018-09-20", "close": 5.63, "volume": 545134.0}, {"date": "2018-09-21", "close": 5.86, "volume": 2063530.0}, {"date": "2018-09-24", "close": 5.8, "volume": 193741.0}, {"date": "2018-09-25", "close": 5.83, "volume": 558859.0}, {"date": "2018-09-26", "close": 5.82, "volume": 223679.0}, {"date": "2018-09-27", "close": 5.72, "volume": 384573.0}, {"date": "2018-09-28", "close": 5.66, "volume": 290815.0}, {"date": "2018-10-01", "close": 5.71, "volume": 176953.0}, {"date": "2018-10-02", "close": 5.8, "volume": 407310.0}, {"date": "2018-10-03", "close": 5.96, "volume": 432096.0}, {"date": "2018-10-04", "close": 5.51, "volume": 1079040.0}, {"date": "2018-10-05", "close": 5.39, "volume": 512493.0}, {"date": "2018-10-08", "close": 5.09, "volume": 801522.0}, {"date": "2018-10-09", "close": 5.16, "volume": 574658.0}, {"date": "2018-10-10", "close": 5.23, "volume": 690932.0}, {"date": "2018-10-11", "close": 4.88, "volume": 1140157.0}, {"date": "2018-10-12", "close": 5.25, "volume": 779606.0}, {"date": "2018-10-15", "close": 5.18, "volume": 369666.0}, {"date": "2018-10-16", "close": 5.21, "volume": 207837.0}, {"date": "2018-10-17", "close": 5.37, "volume": 401763.0}, {"date": "2018-10-18", "close": 5.14, "volume": 405784.0}, {"date": "2018-10-19", "close": 4.98, "volume": 693495.0}, {"date": "2018-10-22", "close": 4.81, "volume": 549934.0}, {"date": "2018-10-23", "close": 5.02, "volume": 874773.0}, {"date": "2018-10-24", "close": 4.88, "volume": 418417.0}, {"date": "2018-10-25", "close": 4.68, "volume": 645971.0}, {"date": "2018-10-26", "close": 4.64, "volume": 760375.0}, {"date": "2018-10-29", "close": 3.11, "volume": 5919180.0}, {"date": "2018-10-30", "close": 3.17, "volume": 2870707.0}, {"date": "2018-10-31", "close": 2.83, "volume": 2060485.0}, {"date": "2018-11-01", "close": 2.8, "volume": 1630666.0}, {"date": "2018-11-02", "close": 2.71, "volume": 1732113.0}, {"date": "2018-11-05", "close": 2.72, "volume": 1302991.0}, {"date": "2018-11-06", "close": 2.84, "volume": 1355865.0}, {"date": "2018-11-07", "close": 2.74, "volume": 2459167.0}, {"date": "2018-11-08", "close": 2.78, "volume": 1450358.0}, {"date": "2018-11-09", "close": 2.72, "volume": 1474325.0}, {"date": "2018-11-12", "close": 2.82, "volume": 1363532.0}, {"date": "2018-11-13", "close": 2.78, "volume": 823486.0}, {"date": "2018-11-14", "close": 2.65, "volume": 2943119.0}, {"date": "2018-11-15", "close": 2.78, "volume": 695737.0}, {"date": "2018-11-16", "close": 2.72, "volume": 1445520.0}, {"date": "2018-11-19", "close": 2.91, "volume": 2522219.0}, {"date": "2018-11-20", "close": 2.77, "volume": 1283609.0}, {"date": "2018-11-21", "close": 2.83, "volume": 1037464.0}, {"date": "2018-11-22", "close": 2.81, "volume": 695125.0}, {"date": "2018-11-23", "close": 2.82, "volume": 426519.0}, {"date": "2018-11-26", "close": 3.08, "volume": 1407136.0}, {"date": "2018-11-27", "close": 2.86, "volume": 1490183.0}, {"date": "2018-11-28", "close": 3.03, "volume": 1405828.0}, {"date": "2018-11-29", "close": 3.23, "volume": 1548729.0}, {"date": "2018-11-30", "close": 3.21, "volume": 1763718.0}, {"date": "2018-12-03", "close": 3.44, "volume": 1197961.0}, {"date": "2018-12-04", "close": 3.24, "volume": 1546932.0}, {"date": "2018-12-05", "close": 3.35, "volume": 1605015.0}, {"date": "2018-12-06", "close": 3.24, "volume": 1074722.0}, {"date": "2018-12-07", "close": 3.21, "volume": 456862.0}, {"date": "2018-12-10", "close": 3.09, "volume": 889402.0}, {"date": "2018-12-11", "close": 3.23, "volume": 810362.0}, {"date": "2018-12-12", "close": 3.25, "volume": 816347.0}, {"date": "2018-12-13", "close": 3.33, "volume": 410732.0}, {"date": "2018-12-14", "close": 3.27, "volume": 1111911.0}, {"date": "2018-12-17", "close": 3.41, "volume": 1057073.0}, {"date": "2018-12-18", "close": 3.4, "volume": 620702.0}, {"date": "2018-12-19", "close": 3.35, "volume": 762708.0}, {"date": "2018-12-20", "close": 3.23, "volume": 1023662.0}, {"date": "2018-12-21", "close": 3.32, "volume": 561696.0}, {"date": "2018-12-24", "close": 3.41, "volume": 425374.0}, {"date": "2018-12-27", "close": 3.4, "volume": 725249.0}, {"date": "2018-12-28", "close": 3.36, "volume": 266224.0}, {"date": "2018-12-31", "close": 3.4, "volume": 216558.0}, {"date": "2019-01-02", "close": 3.49, "volume": 838225.0}, {"date": "2019-01-03", "close": 3.42, "volume": 787870.0}, {"date": "2019-01-04", "close": 3.39, "volume": 459367.0}, {"date": "2019-01-07", "close": 3.32, "volume": 542708.0}, {"date": "2019-01-08", "close": 3.35, "volume": 544869.0}, {"date": "2019-01-09", "close": 3.32, "volume": 812144.0}, {"date": "2019-01-10", "close": 3.24, "volume": 721770.0}, {"date": "2019-01-11", "close": 3.19, "volume": 488723.0}, {"date": "2019-01-14", "close": 3.19, "volume": 589425.0}, {"date": "2019-01-15", "close": 3.1, "volume": 905930.0}, {"date": "2019-01-16", "close": 3.25, "volume": 1081317.0}, {"date": "2019-01-17", "close": 3.97, "volume": 4107223.0}, {"date": "2019-01-18", "close": 4.57, "volume": 2758211.0}, {"date": "2019-01-21", "close": 4.2, "volume": 2254677.0}, {"date": "2019-01-22", "close": 4.21, "volume": 1065943.0}, {"date": "2019-01-23", "close": 4.09, "volume": 513201.0}, {"date": "2019-01-24", "close": 4.1, "volume": 756847.0}, {"date": "2019-01-25", "close": 4.2, "volume": 784045.0}, {"date": "2019-01-29", "close": 4.09, "volume": 670470.0}, {"date": "2019-01-30", "close": 4.19, "volume": 694669.0}, {"date": "2019-01-31", "close": 4.3, "volume": 620615.0}, {"date": "2019-02-01", "close": 4.22, "volume": 420344.0}, {"date": "2019-02-04", "close": 4.2, "volume": 455432.0}, {"date": "2019-02-05", "close": 4.26, "volume": 856052.0}, {"date": "2019-02-06", "close": 4.47, "volume": 726629.0}, {"date": "2019-02-07", "close": 4.66, "volume": 768894.0}, {"date": "2019-02-08", "close": 4.41, "volume": 700455.0}, {"date": "2019-02-11", "close": 4.2, "volume": 942404.0}, {"date": "2019-02-12", "close": 4.15, "volume": 768294.0}, {"date": "2019-02-13", "close": 4.35, "volume": 707445.0}, {"date": "2019-02-14", "close": 4.31, "volume": 381003.0}, {"date": "2019-02-15", "close": 4.34, "volume": 344249.0}, {"date": "2019-02-18", "close": 4.26, "volume": 408933.0}, {"date": "2019-02-19", "close": 4.19, "volume": 373633.0}, {"date": "2019-02-20", "close": 4.23, "volume": 442268.0}, {"date": "2019-02-21", "close": 4.39, "volume": 1213798.0}, {"date": "2019-02-22", "close": 4.38, "volume": 2961867.0}, {"date": "2019-02-25", "close": 4.25, "volume": 1159592.0}, {"date": "2019-02-26", "close": 4.14, "volume": 813923.0}, {"date": "2019-02-27", "close": 4.1, "volume": 559773.0}, {"date": "2019-02-28", "close": 4.09, "volume": 625893.0}, {"date": "2019-03-01", "close": 4.11, "volume": 684684.0}, {"date": "2019-03-04", "close": 4.21, "volume": 712496.0}, {"date": "2019-03-05", "close": 4.15, "volume": 869725.0}, {"date": "2019-03-06", "close": 4.12, "volume": 274761.0}, {"date": "2019-03-07", "close": 4.11, "volume": 664955.0}, {"date": "2019-03-08", "close": 4.0, "volume": 699247.0}, {"date": "2019-03-11", "close": 3.76, "volume": 997072.0}, {"date": "2019-03-12", "close": 3.63, "volume": 1007658.0}, {"date": "2019-03-13", "close": 3.57, "volume": 921211.0}, {"date": "2019-03-14", "close": 3.86, "volume": 2441816.0}, {"date": "2019-03-15", "close": 3.74, "volume": 1343060.0}, {"date": "2019-03-18", "close": 3.79, "volume": 527828.0}, {"date": "2019-03-19", "close": 3.75, "volume": 404799.0}, {"date": "2019-03-20", "close": 3.73, "volume": 435509.0}, {"date": "2019-03-21", "close": 3.64, "volume": 685407.0}, {"date": "2019-03-22", "close": 3.69, "volume": 755826.0}, {"date": "2019-03-25", "close": 3.57, "volume": 609582.0}, {"date": "2019-03-26", "close": 3.58, "volume": 417775.0}, {"date": "2019-03-27", "close": 3.53, "volume": 864829.0}, {"date": "2019-03-28", "close": 3.5, "volume": 386335.0}, {"date": "2019-03-29", "close": 3.54, "volume": 323079.0}, {"date": "2019-04-01", "close": 3.83, "volume": 1140317.0}, {"date": "2019-04-02", "close": 3.84, "volume": 980256.0}, {"date": "2019-04-03", "close": 3.88, "volume": 552528.0}, {"date": "2019-04-04", "close": 4.01, "volume": 1414520.0}, {"date": "2019-04-05", "close": 3.92, "volume": 507242.0}, {"date": "2019-04-08", "close": 4.02, "volume": 1100444.0}, {"date": "2019-04-09", "close": 3.95, "volume": 646770.0}, {"date": "2019-04-10", "close": 4.17, "volume": 1141871.0}, {"date": "2019-04-11", "close": 4.23, "volume": 541907.0}, {"date": "2019-04-12", "close": 4.5, "volume": 1302750.0}, {"date": "2019-04-15", "close": 4.3, "volume": 1257272.0}, {"date": "2019-04-16", "close": 4.4, "volume": 540987.0}, {"date": "2019-04-17", "close": 4.51, "volume": 606378.0}, {"date": "2019-04-18", "close": 5.35, "volume": 3092862.0}, {"date": "2019-04-23", "close": 5.86, "volume": 2368133.0}, {"date": "2019-04-24", "close": 5.65, "volume": 1629451.0}, {"date": "2019-04-26", "close": 5.68, "volume": 944490.0}, {"date": "2019-04-29", "close": 5.46, "volume": 1092003.0}, {"date": "2019-04-30", "close": 5.6, "volume": 847688.0}, {"date": "2019-05-01", "close": 5.91, "volume": 936467.0}, {"date": "2019-05-02", "close": 5.93, "volume": 1293024.0}, {"date": "2019-05-03", "close": 5.8, "volume": 621041.0}, {"date": "2019-05-06", "close": 5.63, "volume": 885396.0}, {"date": "2019-05-07", "close": 5.79, "volume": 501358.0}, {"date": "2019-05-08", "close": 5.75, "volume": 512416.0}, {"date": "2019-05-09", "close": 5.75, "volume": 353654.0}, {"date": "2019-05-10", "close": 5.8, "volume": 658015.0}, {"date": "2019-05-13", "close": 5.98, "volume": 597918.0}, {"date": "2019-05-14", "close": 6.16, "volume": 1168947.0}, {"date": "2019-05-15", "close": 6.12, "volume": 306744.0}, {"date": "2019-05-16", "close": 6.17, "volume": 399088.0}, {"date": "2019-05-17", "close": 6.16, "volume": 415382.0}, {"date": "2019-05-20", "close": 6.31, "volume": 690488.0}, {"date": "2019-05-21", "close": 6.24, "volume": 241450.0}, {"date": "2019-05-22", "close": 6.25, "volume": 190829.0}, {"date": "2019-05-23", "close": 5.85, "volume": 941828.0}, {"date": "2019-05-24", "close": 5.67, "volume": 843371.0}, {"date": "2019-05-27", "close": 5.94, "volume": 444780.0}, {"date": "2019-05-28", "close": 6.2, "volume": 396693.0}, {"date": "2019-05-29", "close": 5.96, "volume": 348047.0}, {"date": "2019-05-30", "close": 5.73, "volume": 507684.0}, {"date": "2019-05-31", "close": 5.6, "volume": 390231.0}, {"date": "2019-06-03", "close": 5.22, "volume": 790978.0}, {"date": "2019-06-04", "close": 5.05, "volume": 755495.0}, {"date": "2019-06-05", "close": 5.28, "volume": 705511.0}, {"date": "2019-06-06", "close": 5.28, "volume": 301350.0}, {"date": "2019-06-07", "close": 5.2, "volume": 165311.0}, {"date": "2019-06-11", "close": 5.5, "volume": 378698.0}, {"date": "2019-06-12", "close": 5.35, "volume": 394112.0}, {"date": "2019-06-13", "close": 5.18, "volume": 417787.0}, {"date": "2019-06-14", "close": 5.1, "volume": 390250.0}, {"date": "2019-06-17", "close": 5.07, "volume": 380844.0}, {"date": "2019-06-18", "close": 4.98, "volume": 1099849.0}, {"date": "2019-06-19", "close": 4.94, "volume": 589060.0}, {"date": "2019-06-20", "close": 5.21, "volume": 899578.0}, {"date": "2019-06-21", "close": 5.13, "volume": 504358.0}, {"date": "2019-06-24", "close": 4.98, "volume": 1203959.0}, {"date": "2019-06-25", "close": 4.4, "volume": 2887545.0}, {"date": "2019-06-26", "close": 4.9, "volume": 2944734.0}, {"date": "2019-06-27", "close": 4.92, "volume": 1114389.0}, {"date": "2019-06-28", "close": 4.75, "volume": 1098729.0}, {"date": "2019-07-01", "close": 4.96, "volume": 574235.0}, {"date": "2019-07-02", "close": 4.9, "volume": 290499.0}, {"date": "2019-07-03", "close": 4.76, "volume": 376970.0}, {"date": "2019-07-04", "close": 4.97, "volume": 445343.0}, {"date": "2019-07-05", "close": 4.98, "volume": 396779.0}, {"date": "2019-07-08", "close": 5.15, "volume": 341067.0}, {"date": "2019-07-09", "close": 5.13, "volume": 779250.0}, {"date": "2019-07-10", "close": 5.4, "volume": 450126.0}, {"date": "2019-07-11", "close": 5.29, "volume": 414512.0}, {"date": "2019-07-12", "close": 5.29, "volume": 382002.0}, {"date": "2019-07-15", "close": 5.24, "volume": 218506.0}, {"date": "2019-07-16", "close": 5.26, "volume": 321515.0}, {"date": "2019-07-17", "close": 5.25, "volume": 290793.0}, {"date": "2019-07-18", "close": 5.23, "volume": 206764.0}, {"date": "2019-07-19", "close": 5.23, "volume": 179047.0}, {"date": "2019-07-22", "close": 5.2, "volume": 131782.0}, {"date": "2019-07-23", "close": 5.45, "volume": 2748225.0}, {"date": "2019-07-24", "close": 5.17, "volume": 1788746.0}, {"date": "2019-07-25", "close": 4.95, "volume": 1363299.0}, {"date": "2019-07-26", "close": 4.98, "volume": 623663.0}, {"date": "2019-07-29", "close": 4.98, "volume": 470357.0}, {"date": "2019-07-30", "close": 4.99, "volume": 398371.0}, {"date": "2019-07-31", "close": 4.95, "volume": 336302.0}, {"date": "2019-08-01", "close": 4.98, "volume": 285645.0}, {"date": "2019-08-02", "close": 5.12, "volume": 693444.0}, {"date": "2019-08-05", "close": 4.84, "volume": 698795.0}, {"date": "2019-08-06", "close": 4.85, "volume": 942679.0}, {"date": "2019-08-07", "close": 4.9, "volume": 451632.0}, {"date": "2019-08-08", "close": 5.0, "volume": 278197.0}, {"date": "2019-08-09", "close": 5.07, "volume": 347715.0}, {"date": "2019-08-12", "close": 5.07, "volume": 142277.0}, {"date": "2019-08-13", "close": 5.14, "volume": 397998.0}, {"date": "2019-08-14", "close": 5.24, "volume": 301229.0}, {"date": "2019-08-15", "close": 5.05, "volume": 404702.0}, {"date": "2019-08-16", "close": 4.92, "volume": 324218.0}, {"date": "2019-08-19", "close": 5.24, "volume": 445750.0}, {"date": "2019-08-20", "close": 5.64, "volume": 2343171.0}, {"date": "2019-08-21", "close": 6.01, "volume": 2789924.0}, {"date": "2019-08-22", "close": 5.85, "volume": 701462.0}, {"date": "2019-08-23", "close": 5.72, "volume": 6941727.0}, {"date": "2019-08-26", "close": 5.87, "volume": 725019.0}, {"date": "2019-08-27", "close": 6.0, "volume": 710045.0}, {"date": "2019-08-28", "close": 5.94, "volume": 746425.0}, {"date": "2019-08-29", "close": 6.15, "volume": 746993.0}, {"date": "2019-08-30", "close": 6.15, "volume": 505275.0}, {"date": "2019-09-02", "close": 6.08, "volume": 447427.0}, {"date": "2019-09-03", "close": 6.24, "volume": 608089.0}, {"date": "2019-09-04", "close": 6.35, "volume": 373876.0}, {"date": "2019-09-05", "close": 6.42, "volume": 645508.0}, {"date": "2019-09-06", "close": 6.8, "volume": 678352.0}, {"date": "2019-09-09", "close": 6.77, "volume": 544463.0}, {"date": "2019-09-10", "close": 6.6, "volume": 685308.0}, {"date": "2019-09-11", "close": 6.69, "volume": 458448.0}, {"date": "2019-09-12", "close": 6.64, "volume": 487267.0}, {"date": "2019-09-13", "close": 6.48, "volume": 318033.0}, {"date": "2019-09-16", "close": 6.15, "volume": 444760.0}, {"date": "2019-09-17", "close": 6.16, "volume": 393447.0}, {"date": "2019-09-18", "close": 6.16, "volume": 286895.0}, {"date": "2019-09-19", "close": 6.25, "volume": 238718.0}, {"date": "2019-09-20", "close": 6.24, "volume": 435486.0}, {"date": "2019-09-23", "close": 6.23, "volume": 186869.0}, {"date": "2019-09-24", "close": 6.48, "volume": 366644.0}, {"date": "2019-09-25", "close": 6.21, "volume": 374987.0}, {"date": "2019-09-26", "close": 6.15, "volume": 375692.0}, {"date": "2019-09-27", "close": 6.06, "volume": 268521.0}, {"date": "2019-09-30", "close": 6.07, "volume": 505511.0}, {"date": "2019-10-01", "close": 6.27, "volume": 454787.0}, {"date": "2019-10-02", "close": 6.32, "volume": 280470.0}, {"date": "2019-10-03", "close": 6.19, "volume": 308577.0}, {"date": "2019-10-04", "close": 6.3, "volume": 391181.0}, {"date": "2019-10-07", "close": 6.64, "volume": 373329.0}, {"date": "2019-10-08", "close": 6.68, "volume": 288836.0}, {"date": "2019-10-09", "close": 6.54, "volume": 285428.0}, {"date": "2019-10-10", "close": 6.17, "volume": 582536.0}, {"date": "2019-10-11", "close": 6.06, "volume": 737713.0}, {"date": "2019-10-14", "close": 6.07, "volume": 446946.0}, {"date": "2019-10-15", "close": 6.04, "volume": 244638.0}, {"date": "2019-10-16", "close": 6.55, "volume": 1182544.0}, {"date": "2019-10-17", "close": 6.86, "volume": 918787.0}, {"date": "2019-10-18", "close": 6.87, "volume": 630102.0}, {"date": "2019-10-21", "close": 6.93, "volume": 303363.0}, {"date": "2019-10-22", "close": 6.97, "volume": 745352.0}, {"date": "2019-10-23", "close": 7.04, "volume": 1616243.0}, {"date": "2019-10-24", "close": 6.95, "volume": 704222.0}, {"date": "2019-10-25", "close": 7.0, "volume": 522616.0}, {"date": "2019-10-28", "close": 6.98, "volume": 348195.0}, {"date": "2019-10-29", "close": 6.82, "volume": 410599.0}, {"date": "2019-10-30", "close": 6.72, "volume": 515986.0}, {"date": "2019-10-31", "close": 6.77, "volume": 519118.0}, {"date": "2019-11-01", "close": 6.79, "volume": 391022.0}, {"date": "2019-11-04", "close": 7.04, "volume": 670337.0}, {"date": "2019-11-05", "close": 7.08, "volume": 316890.0}, {"date": "2019-11-06", "close": 6.92, "volume": 427389.0}, {"date": "2019-11-07", "close": 6.99, "volume": 254771.0}, {"date": "2019-11-08", "close": 6.96, "volume": 677170.0}, {"date": "2019-11-11", "close": 7.17, "volume": 305128.0}, {"date": "2019-11-12", "close": 7.08, "volume": 324247.0}, {"date": "2019-11-13", "close": 7.01, "volume": 123743.0}, {"date": "2019-11-14", "close": 7.01, "volume": 100148.0}, {"date": "2019-11-15", "close": 7.11, "volume": 175625.0}, {"date": "2019-11-18", "close": 7.59, "volume": 654878.0}, {"date": "2019-11-19", "close": 7.09, "volume": 980528.0}, {"date": "2019-11-20", "close": 7.23, "volume": 366554.0}, {"date": "2019-11-21", "close": 6.94, "volume": 395626.0}, {"date": "2019-11-22", "close": 6.99, "volume": 269587.0}, {"date": "2019-11-25", "close": 7.01, "volume": 179941.0}, {"date": "2019-11-26", "close": 7.08, "volume": 226010.0}, {"date": "2019-11-27", "close": 7.16, "volume": 260799.0}, {"date": "2019-11-28", "close": 7.18, "volume": 152019.0}, {"date": "2019-11-29", "close": 7.03, "volume": 263759.0}, {"date": "2019-12-02", "close": 7.21, "volume": 334061.0}, {"date": "2019-12-03", "close": 7.15, "volume": 361777.0}, {"date": "2019-12-04", "close": 7.08, "volume": 332178.0}, {"date": "2019-12-05", "close": 7.22, "volume": 364907.0}, {"date": "2019-12-06", "close": 7.15, "volume": 392333.0}, {"date": "2019-12-09", "close": 7.2, "volume": 234709.0}, {"date": "2019-12-10", "close": 7.1, "volume": 197145.0}, {"date": "2019-12-11", "close": 7.09, "volume": 204974.0}, {"date": "2019-12-12", "close": 7.01, "volume": 319479.0}, {"date": "2019-12-13", "close": 7.1, "volume": 464328.0}, {"date": "2019-12-16", "close": 7.24, "volume": 247139.0}, {"date": "2019-12-17", "close": 7.21, "volume": 168908.0}, {"date": "2019-12-18", "close": 7.25, "volume": 93630.0}, {"date": "2019-12-19", "close": 7.7, "volume": 508038.0}, {"date": "2019-12-20", "close": 7.69, "volume": 328840.0}, {"date": "2019-12-23", "close": 7.81, "volume": 287111.0}, {"date": "2019-12-24", "close": 7.87, "volume": 183332.0}, {"date": "2019-12-27", "close": 7.8, "volume": 132414.0}, {"date": "2019-12-30", "close": 7.82, "volume": 229418.0}, {"date": "2019-12-31", "close": 7.59, "volume": 138732.0}, {"date": "2020-01-02", "close": 7.47, "volume": 174384.0}, {"date": "2020-01-03", "close": 7.44, "volume": 206452.0}, {"date": "2020-01-06", "close": 7.34, "volume": 675924.0}, {"date": "2020-01-07", "close": 7.78, "volume": 283961.0}, {"date": "2020-01-08", "close": 7.44, "volume": 329312.0}, {"date": "2020-01-09", "close": 7.95, "volume": 507697.0}, {"date": "2020-01-10", "close": 7.94, "volume": 422939.0}, {"date": "2020-01-13", "close": 7.9, "volume": 238911.0}, {"date": "2020-01-14", "close": 7.79, "volume": 269037.0}, {"date": "2020-01-15", "close": 7.89, "volume": 185696.0}, {"date": "2020-01-16", "close": 7.87, "volume": 538289.0}, {"date": "2020-01-17", "close": 7.94, "volume": 440873.0}, {"date": "2020-01-20", "close": 6.18, "volume": 8236380.0}, {"date": "2020-01-21", "close": 5.73, "volume": 4871357.0}, {"date": "2020-01-22", "close": 5.54, "volume": 3096074.0}, {"date": "2020-01-23", "close": 5.43, "volume": 1675159.0}, {"date": "2020-01-24", "close": 5.6, "volume": 2056449.0}, {"date": "2020-01-28", "close": 5.39, "volume": 1187832.0}, {"date": "2020-01-29", "close": 5.35, "volume": 1084748.0}, {"date": "2020-01-30", "close": 5.25, "volume": 1630768.0}, {"date": "2020-01-31", "close": 5.16, "volume": 1009836.0}, {"date": "2020-02-03", "close": 5.01, "volume": 1283525.0}, {"date": "2020-02-04", "close": 5.11, "volume": 796082.0}, {"date": "2020-02-05", "close": 5.15, "volume": 855400.0}, {"date": "2020-02-06", "close": 5.05, "volume": 724724.0}, {"date": "2020-02-07", "close": 4.93, "volume": 1008842.0}, {"date": "2020-02-10", "close": 4.89, "volume": 1056121.0}, {"date": "2020-02-11", "close": 5.04, "volume": 1003097.0}, {"date": "2020-02-12", "close": 5.1, "volume": 1220508.0}, {"date": "2020-02-13", "close": 5.14, "volume": 611878.0}, {"date": "2020-02-14", "close": 5.19, "volume": 741698.0}, {"date": "2020-02-17", "close": 5.16, "volume": 776490.0}, {"date": "2020-02-18", "close": 4.98, "volume": 2071828.0}, {"date": "2020-02-19", "close": 5.07, "volume": 1857173.0}, {"date": "2020-02-20", "close": 5.17, "volume": 1288969.0}, {"date": "2020-02-21", "close": 5.3, "volume": 1069225.0}, {"date": "2020-02-24", "close": 4.99, "volume": 1733473.0}, {"date": "2020-02-25", "close": 5.13, "volume": 1733203.0}, {"date": "2020-02-26", "close": 4.76, "volume": 1908131.0}, {"date": "2020-02-27", "close": 4.68, "volume": 1360171.0}, {"date": "2020-02-28", "close": 4.46, "volume": 2265882.0}, {"date": "2020-03-02", "close": 4.42, "volume": 1532103.0}, {"date": "2020-03-03", "close": 4.42, "volume": 966420.0}, {"date": "2020-03-04", "close": 4.38, "volume": 939688.0}, {"date": "2020-03-05", "close": 4.53, "volume": 827604.0}, {"date": "2020-03-06", "close": 4.4, "volume": 765089.0}, {"date": "2020-03-09", "close": 3.84, "volume": 1803724.0}, {"date": "2020-03-10", "close": 4.09, "volume": 1858827.0}, {"date": "2020-03-11", "close": 4.14, "volume": 1063685.0}, {"date": "2020-03-12", "close": 3.92, "volume": 1364057.0}, {"date": "2020-03-13", "close": 4.16, "volume": 1405653.0}, {"date": "2020-03-16", "close": 3.79, "volume": 885955.0}, {"date": "2020-03-17", "close": 3.98, "volume": 951911.0}, {"date": "2020-03-18", "close": 4.22, "volume": 970427.0}, {"date": "2020-03-19", "close": 4.35, "volume": 2106887.0}, {"date": "2020-03-20", "close": 4.56, "volume": 1854318.0}, {"date": "2020-03-23", "close": 4.1, "volume": 1977472.0}, {"date": "2020-03-24", "close": 4.7, "volume": 1951912.0}, {"date": "2020-03-25", "close": 4.82, "volume": 1032493.0}, {"date": "2020-03-26", "close": 4.95, "volume": 913149.0}, {"date": "2020-03-27", "close": 5.03, "volume": 1584464.0}, {"date": "2020-03-30", "close": 5.33, "volume": 1334470.0}, {"date": "2020-03-31", "close": 5.35, "volume": 2040248.0}, {"date": "2020-04-01", "close": 5.69, "volume": 1307791.0}, {"date": "2020-04-02", "close": 5.55, "volume": 896418.0}, {"date": "2020-04-03", "close": 5.52, "volume": 859808.0}, {"date": "2020-04-06", "close": 5.8, "volume": 1421361.0}, {"date": "2020-04-07", "close": 5.99, "volume": 2496374.0}, {"date": "2020-04-08", "close": 5.97, "volume": 1289987.0}, {"date": "2020-04-09", "close": 6.07, "volume": 774707.0}, {"date": "2020-04-14", "close": 6.37, "volume": 1994787.0}, {"date": "2020-04-15", "close": 6.45, "volume": 1177040.0}, {"date": "2020-04-16", "close": 6.3, "volume": 844165.0}, {"date": "2020-04-17", "close": 6.57, "volume": 1374954.0}, {"date": "2020-04-20", "close": 6.51, "volume": 943298.0}, {"date": "2020-04-21", "close": 6.61, "volume": 1981699.0}, {"date": "2020-04-22", "close": 6.95, "volume": 1619730.0}, {"date": "2020-04-23", "close": 7.0, "volume": 1552207.0}, {"date": "2020-04-24", "close": 6.91, "volume": 1149224.0}, {"date": "2020-04-27", "close": 7.45, "volume": 1279167.0}, {"date": "2020-04-28", "close": 7.69, "volume": 1499371.0}, {"date": "2020-04-29", "close": 7.71, "volume": 1478761.0}, {"date": "2020-04-30", "close": 7.99, "volume": 1181450.0}, {"date": "2020-05-01", "close": 7.78, "volume": 878150.0}, {"date": "2020-05-04", "close": 7.89, "volume": 1052192.0}, {"date": "2020-05-05", "close": 8.08, "volume": 832549.0}, {"date": "2020-05-06", "close": 8.29, "volume": 1017309.0}, {"date": "2020-05-07", "close": 8.56, "volume": 1098530.0}, {"date": "2020-05-08", "close": 8.7, "volume": 1138117.0}, {"date": "2020-05-11", "close": 8.36, "volume": 1577720.0}, {"date": "2020-05-12", "close": 8.85, "volume": 2723165.0}, {"date": "2020-05-13", "close": 8.66, "volume": 2152821.0}, {"date": "2020-05-14", "close": 8.55, "volume": 1171132.0}, {"date": "2020-05-15", "close": 8.76, "volume": 1523941.0}, {"date": "2020-05-18", "close": 8.75, "volume": 965489.0}, {"date": "2020-05-19", "close": 8.35, "volume": 1698380.0}, {"date": "2020-05-20", "close": 8.87, "volume": 2136984.0}, {"date": "2020-05-21", "close": 9.47, "volume": 1934174.0}, {"date": "2020-05-22", "close": 9.5, "volume": 2082950.0}, {"date": "2020-05-25", "close": 9.73, "volume": 1286960.0}, {"date": "2020-05-26", "close": 10.02, "volume": 1635568.0}, {"date": "2020-05-27", "close": 10.43, "volume": 1592073.0}, {"date": "2020-05-28", "close": 10.56, "volume": 1188384.0}, {"date": "2020-05-29", "close": 11.23, "volume": 2066201.0}, {"date": "2020-06-01", "close": 10.94, "volume": 1715385.0}, {"date": "2020-06-02", "close": 11.2, "volume": 990487.0}, {"date": "2020-06-03", "close": 11.19, "volume": 784161.0}, {"date": "2020-06-04", "close": 11.4, "volume": 1411597.0}, {"date": "2020-06-05", "close": 12.38, "volume": 2702735.0}, {"date": "2020-06-09", "close": 12.38, "volume": 1846187.0}, {"date": "2020-06-11", "close": 13.23, "volume": 4758659.0}, {"date": "2020-06-12", "close": 13.15, "volume": 2808997.0}, {"date": "2020-06-15", "close": 13.0, "volume": 1753078.0}, {"date": "2020-06-16", "close": 13.39, "volume": 2305356.0}, {"date": "2020-06-17", "close": 14.05, "volume": 2150191.0}, {"date": "2020-06-18", "close": 14.04, "volume": 2629762.0}, {"date": "2020-06-19", "close": 14.38, "volume": 1479593.0}, {"date": "2020-06-22", "close": 14.41, "volume": 1000259.0}, {"date": "2020-06-23", "close": 14.77, "volume": 2347716.0}, {"date": "2020-06-24", "close": 15.51, "volume": 1494957.0}, {"date": "2020-06-25", "close": 14.98, "volume": 1802090.0}, {"date": "2020-06-26", "close": 14.73, "volume": 1670500.0}, {"date": "2020-06-29", "close": 13.91, "volume": 1632255.0}, {"date": "2020-06-30", "close": 14.72, "volume": 1353708.0}, {"date": "2020-07-01", "close": 14.85, "volume": 1013138.0}, {"date": "2020-07-02", "close": 15.73, "volume": 1332777.0}, {"date": "2020-07-03", "close": 15.61, "volume": 1521265.0}, {"date": "2020-07-06", "close": 15.55, "volume": 792400.0}, {"date": "2020-07-07", "close": 16.73, "volume": 1667093.0}, {"date": "2020-07-08", "close": 16.46, "volume": 2061402.0}, {"date": "2020-07-09", "close": 16.88, "volume": 1261746.0}, {"date": "2020-07-10", "close": 17.29, "volume": 1500155.0}, {"date": "2020-07-13", "close": 17.64, "volume": 1350791.0}, {"date": "2020-07-14", "close": 17.0, "volume": 1947523.0}, {"date": "2020-07-15", "close": 18.17, "volume": 1765488.0}, {"date": "2020-07-16", "close": 17.83, "volume": 1059097.0}, {"date": "2020-07-17", "close": 17.0, "volume": 2552845.0}, {"date": "2020-07-20", "close": 17.34, "volume": 1260927.0}, {"date": "2020-07-21", "close": 17.75, "volume": 3296192.0}, {"date": "2020-07-22", "close": 17.41, "volume": 1262088.0}, {"date": "2020-07-23", "close": 17.54, "volume": 987068.0}, {"date": "2020-07-24", "close": 17.31, "volume": 733882.0}, {"date": "2020-07-27", "close": 17.0, "volume": 1601911.0}, {"date": "2020-07-28", "close": 16.58, "volume": 1091269.0}, {"date": "2020-07-29", "close": 16.38, "volume": 1654723.0}, {"date": "2020-07-30", "close": 16.86, "volume": 1161655.0}, {"date": "2020-07-31", "close": 16.66, "volume": 904544.0}, {"date": "2020-08-03", "close": 18.25, "volume": 2038037.0}, {"date": "2020-08-04", "close": 18.86, "volume": 1688939.0}, {"date": "2020-08-05", "close": 19.02, "volume": 920855.0}, {"date": "2020-08-06", "close": 18.98, "volume": 655714.0}, {"date": "2020-08-07", "close": 18.81, "volume": 409812.0}, {"date": "2020-08-10", "close": 20.66, "volume": 1722709.0}, {"date": "2020-08-11", "close": 20.87, "volume": 1240593.0}, {"date": "2020-08-12", "close": 20.47, "volume": 1311052.0}, {"date": "2020-08-13", "close": 20.07, "volume": 1124515.0}, {"date": "2020-08-14", "close": 21.84, "volume": 1504616.0}, {"date": "2020-08-17", "close": 20.51, "volume": 3691256.0}, {"date": "2020-08-18", "close": 22.99, "volume": 10317002.0}, {"date": "2020-08-19", "close": 22.0, "volume": 2374332.0}, {"date": "2020-08-20", "close": 21.99, "volume": 1582422.0}, {"date": "2020-08-21", "close": 21.7, "volume": 1000861.0}, {"date": "2020-08-24", "close": 21.91, "volume": 1136031.0}, {"date": "2020-08-25", "close": 21.19, "volume": 1345862.0}, {"date": "2020-08-26", "close": 20.89, "volume": 1233545.0}, {"date": "2020-08-27", "close": 21.23, "volume": 955993.0}, {"date": "2020-08-28", "close": 20.86, "volume": 742644.0}, {"date": "2020-08-31", "close": 20.8, "volume": 957289.0}, {"date": "2020-09-01", "close": 21.51, "volume": 1606840.0}, {"date": "2020-09-02", "close": 21.67, "volume": 1527916.0}, {"date": "2020-09-03", "close": 21.67, "volume": 1188008.0}, {"date": "2020-09-04", "close": 19.32, "volume": 3250604.0}, {"date": "2020-09-07", "close": 19.88, "volume": 1578822.0}, {"date": "2020-09-08", "close": 20.0, "volume": 625651.0}, {"date": "2020-09-09", "close": 19.46, "volume": 1785774.0}, {"date": "2020-09-10", "close": 19.3, "volume": 1030386.0}, {"date": "2020-09-11", "close": 18.85, "volume": 1465347.0}, {"date": "2020-09-14", "close": 18.72, "volume": 1247559.0}, {"date": "2020-09-15", "close": 19.23, "volume": 1160660.0}, {"date": "2020-09-16", "close": 20.41, "volume": 3011733.0}, {"date": "2020-09-17", "close": 20.15, "volume": 1591104.0}, {"date": "2020-09-18", "close": 20.79, "volume": 2933394.0}, {"date": "2020-09-21", "close": 19.82, "volume": 1036860.0}, {"date": "2020-09-22", "close": 20.08, "volume": 870988.0}, {"date": "2020-09-23", "close": 20.49, "volume": 715163.0}, {"date": "2020-09-24", "close": 19.94, "volume": 1039474.0}, {"date": "2020-09-25", "close": 20.03, "volume": 609850.0}, {"date": "2020-09-28", "close": 20.61, "volume": 839190.0}, {"date": "2020-09-29", "close": 21.17, "volume": 1121865.0}, {"date": "2020-09-30", "close": 20.18, "volume": 1055085.0}, {"date": "2020-10-01", "close": 20.1, "volume": 616720.0}, {"date": "2020-10-02", "close": 20.02, "volume": 1365677.0}, {"date": "2020-10-05", "close": 20.31, "volume": 607338.0}, {"date": "2020-10-06", "close": 20.77, "volume": 771735.0}, {"date": "2020-10-07", "close": 22.01, "volume": 1434579.0}, {"date": "2020-10-08", "close": 22.2, "volume": 781703.0}, {"date": "2020-10-09", "close": 22.03, "volume": 496740.0}, {"date": "2020-10-12", "close": 22.14, "volume": 512364.0}, {"date": "2020-10-13", "close": 22.72, "volume": 539071.0}, {"date": "2020-10-14", "close": 24.45, "volume": 1103304.0}, {"date": "2020-10-15", "close": 24.6, "volume": 998592.0}, {"date": "2020-10-16", "close": 24.75, "volume": 521283.0}, {"date": "2020-10-19", "close": 25.08, "volume": 931141.0}, {"date": "2020-10-20", "close": 25.1, "volume": 442836.0}, {"date": "2020-10-21", "close": 24.53, "volume": 1104724.0}, {"date": "2020-10-22", "close": 23.05, "volume": 1320970.0}, {"date": "2020-10-23", "close": 21.98, "volume": 1388643.0}, {"date": "2020-10-26", "close": 20.61, "volume": 1878689.0}, {"date": "2020-10-27", "close": 20.5, "volume": 1426557.0}, {"date": "2020-10-28", "close": 21.03, "volume": 1191593.0}, {"date": "2020-10-29", "close": 21.13, "volume": 910442.0}, {"date": "2020-10-30", "close": 20.59, "volume": 1200225.0}, {"date": "2020-11-02", "close": 20.35, "volume": 916502.0}, {"date": "2020-11-03", "close": 20.9, "volume": 626183.0}, {"date": "2020-11-04", "close": 21.58, "volume": 847834.0}, {"date": "2020-11-05", "close": 22.09, "volume": 748753.0}, {"date": "2020-11-06", "close": 22.7, "volume": 966768.0}, {"date": "2020-11-09", "close": 23.9, "volume": 981652.0}, {"date": "2020-11-10", "close": 19.81, "volume": 3165385.0}, {"date": "2020-11-11", "close": 19.63, "volume": 2355762.0}, {"date": "2020-11-12", "close": 19.92, "volume": 1549495.0}, {"date": "2020-11-13", "close": 19.46, "volume": 1180799.0}, {"date": "2020-11-16", "close": 19.72, "volume": 117065.0}, {"date": "2020-11-17", "close": 19.03, "volume": 1390101.0}, {"date": "2020-11-18", "close": 19.02, "volume": 1092989.0}, {"date": "2020-11-19", "close": 18.33, "volume": 2028016.0}, {"date": "2020-11-20", "close": 17.5, "volume": 2868731.0}, {"date": "2020-11-23", "close": 17.3, "volume": 2717281.0}, {"date": "2020-11-24", "close": 16.38, "volume": 2149054.0}, {"date": "2020-11-25", "close": 15.54, "volume": 2743194.0}, {"date": "2020-11-26", "close": 16.35, "volume": 1927467.0}, {"date": "2020-11-27", "close": 16.19, "volume": 834050.0}, {"date": "2020-11-30", "close": 16.4, "volume": 1461417.0}, {"date": "2020-12-01", "close": 16.4, "volume": 867154.0}, {"date": "2020-12-02", "close": 16.11, "volume": 940018.0}, {"date": "2020-12-03", "close": 17.35, "volume": 2391431.0}, {"date": "2020-12-04", "close": 17.38, "volume": 2136696.0}, {"date": "2020-12-07", "close": 18.04, "volume": 1673100.0}, {"date": "2020-12-08", "close": 17.57, "volume": 1371778.0}, {"date": "2020-12-09", "close": 18.2, "volume": 1044535.0}, {"date": "2020-12-10", "close": 18.0, "volume": 799851.0}, {"date": "2020-12-11", "close": 18.16, "volume": 624865.0}, {"date": "2020-12-14", "close": 18.35, "volume": 1085714.0}, {"date": "2020-12-15", "close": 17.55, "volume": 969324.0}, {"date": "2020-12-16", "close": 18.25, "volume": 1011614.0}, {"date": "2020-12-17", "close": 18.43, "volume": 812032.0}, {"date": "2020-12-18", "close": 18.04, "volume": 4126449.0}, {"date": "2020-12-21", "close": 18.9, "volume": 1662383.0}, {"date": "2020-12-22", "close": 18.06, "volume": 1066114.0}, {"date": "2020-12-23", "close": 18.65, "volume": 950920.0}, {"date": "2020-12-24", "close": 18.77, "volume": 493146.0}, {"date": "2020-12-29", "close": 18.97, "volume": 700033.0}, {"date": "2020-12-30", "close": 19.32, "volume": 690812.0}, {"date": "2020-12-31", "close": 19.0, "volume": 408381.0}, {"date": "2021-01-04", "close": 19.42, "volume": 883250.0}, {"date": "2021-01-05", "close": 19.81, "volume": 794884.0}, {"date": "2021-01-06", "close": 19.02, "volume": 1098829.0}, {"date": "2021-01-07", "close": 19.4, "volume": 966621.0}, {"date": "2021-01-08", "close": 19.8, "volume": 1001434.0}, {"date": "2021-01-11", "close": 19.31, "volume": 687403.0}, {"date": "2021-01-12", "close": 19.63, "volume": 635660.0}, {"date": "2021-01-13", "close": 20.32, "volume": 1022508.0}, {"date": "2021-01-14", "close": 20.26, "volume": 622697.0}, {"date": "2021-01-15", "close": 20.06, "volume": 567644.0}, {"date": "2021-01-18", "close": 20.68, "volume": 838380.0}, {"date": "2021-01-19", "close": 20.95, "volume": 891814.0}, {"date": "2021-01-20", "close": 20.88, "volume": 759958.0}, {"date": "2021-01-21", "close": 20.96, "volume": 864292.0}, {"date": "2021-01-22", "close": 20.88, "volume": 736947.0}, {"date": "2021-01-25", "close": 21.67, "volume": 767277.0}, {"date": "2021-01-27", "close": 20.91, "volume": 1230182.0}, {"date": "2021-01-28", "close": 19.66, "volume": 1141517.0}, {"date": "2021-01-29", "close": 17.99, "volume": 3170779.0}, {"date": "2021-02-01", "close": 17.31, "volume": 2115574.0}, {"date": "2021-02-02", "close": 17.49, "volume": 1828771.0}, {"date": "2021-02-03", "close": 17.45, "volume": 1048543.0}, {"date": "2021-02-04", "close": 17.04, "volume": 1517381.0}, {"date": "2021-02-05", "close": 17.28, "volume": 670915.0}, {"date": "2021-02-08", "close": 17.48, "volume": 800449.0}, {"date": "2021-02-09", "close": 17.38, "volume": 744479.0}, {"date": "2021-02-10", "close": 17.26, "volume": 747225.0}, {"date": "2021-02-11", "close": 16.65, "volume": 1630493.0}, {"date": "2021-02-12", "close": 16.76, "volume": 1041015.0}, {"date": "2021-02-15", "close": 17.56, "volume": 1078111.0}, {"date": "2021-02-16", "close": 16.65, "volume": 1960364.0}, {"date": "2021-02-17", "close": 16.85, "volume": 927916.0}, {"date": "2021-02-18", "close": 16.43, "volume": 1303061.0}, {"date": "2021-02-19", "close": 16.2, "volume": 772355.0}, {"date": "2021-02-22", "close": 16.13, "volume": 855618.0}, {"date": "2021-02-23", "close": 15.57, "volume": 1430850.0}, {"date": "2021-02-24", "close": 15.9, "volume": 1081241.0}, {"date": "2021-02-25", "close": 15.6, "volume": 1694074.0}, {"date": "2021-02-26", "close": 13.98, "volume": 4158307.0}, {"date": "2021-03-01", "close": 14.26, "volume": 3204091.0}, {"date": "2021-03-02", "close": 13.93, "volume": 2041006.0}, {"date": "2021-03-03", "close": 14.43, "volume": 1917255.0}, {"date": "2021-03-04", "close": 14.29, "volume": 1467432.0}, {"date": "2021-03-05", "close": 13.72, "volume": 2084285.0}, {"date": "2021-03-08", "close": 13.03, "volume": 1704456.0}, {"date": "2021-03-09", "close": 13.3, "volume": 1827624.0}, {"date": "2021-03-10", "close": 13.39, "volume": 1612505.0}, {"date": "2021-03-11", "close": 13.07, "volume": 1083239.0}, {"date": "2021-03-12", "close": 13.8, "volume": 1298673.0}, {"date": "2021-03-15", "close": 13.42, "volume": 1226080.0}, {"date": "2021-03-16", "close": 13.9, "volume": 1077631.0}, {"date": "2021-03-17", "close": 13.88, "volume": 936999.0}, {"date": "2021-03-18", "close": 14.03, "volume": 917011.0}, {"date": "2021-03-19", "close": 14.16, "volume": 1598320.0}, {"date": "2021-03-22", "close": 13.67, "volume": 2281917.0}, {"date": "2021-03-23", "close": 13.33, "volume": 1273398.0}, {"date": "2021-03-24", "close": 12.85, "volume": 1870621.0}, {"date": "2021-03-25", "close": 12.76, "volume": 1162384.0}, {"date": "2021-03-26", "close": 13.21, "volume": 1039566.0}, {"date": "2021-03-29", "close": 12.62, "volume": 1513125.0}, {"date": "2021-03-30", "close": 12.16, "volume": 1551346.0}, {"date": "2021-03-31", "close": 12.0, "volume": 1622951.0}, {"date": "2021-04-01", "close": 12.47, "volume": 1586491.0}, {"date": "2021-04-06", "close": 13.03, "volume": 1533495.0}, {"date": "2021-04-07", "close": 12.74, "volume": 1614738.0}, {"date": "2021-04-08", "close": 12.56, "volume": 1041300.0}, {"date": "2021-04-09", "close": 13.3, "volume": 1923545.0}, {"date": "2021-04-12", "close": 12.99, "volume": 3163417.0}, {"date": "2021-04-13", "close": 13.05, "volume": 1345812.0}, {"date": "2021-04-14", "close": 13.5, "volume": 1242177.0}, {"date": "2021-04-15", "close": 13.5, "volume": 977446.0}, {"date": "2021-04-16", "close": 13.31, "volume": 795528.0}, {"date": "2021-04-19", "close": 13.36, "volume": 757866.0}, {"date": "2021-04-20", "close": 13.36, "volume": 824704.0}, {"date": "2021-04-21", "close": 12.93, "volume": 1106424.0}, {"date": "2021-04-22", "close": 12.47, "volume": 1980505.0}, {"date": "2021-04-23", "close": 10.69, "volume": 9322193.0}, {"date": "2021-04-26", "close": 10.25, "volume": 4430893.0}, {"date": "2021-04-27", "close": 10.1, "volume": 2847280.0}, {"date": "2021-04-28", "close": 10.82, "volume": 3801001.0}, {"date": "2021-04-29", "close": 11.08, "volume": 2548516.0}, {"date": "2021-04-30", "close": 11.08, "volume": 1556324.0}, {"date": "2021-05-03", "close": 11.39, "volume": 1435466.0}, {"date": "2021-05-04", "close": 11.57, "volume": 1741362.0}, {"date": "2021-05-05", "close": 11.33, "volume": 1231721.0}, {"date": "2021-05-06", "close": 10.48, "volume": 2390181.0}, {"date": "2021-05-07", "close": 10.58, "volume": 1387284.0}, {"date": "2021-05-10", "close": 10.61, "volume": 1241720.0}, {"date": "2021-05-11", "close": 10.16, "volume": 1522079.0}, {"date": "2021-05-12", "close": 10.22, "volume": 742512.0}, {"date": "2021-05-13", "close": 10.06, "volume": 1184612.0}, {"date": "2021-05-14", "close": 10.12, "volume": 594828.0}, {"date": "2021-05-17", "close": 10.17, "volume": 723464.0}, {"date": "2021-05-18", "close": 10.12, "volume": 1114612.0}, {"date": "2021-05-19", "close": 10.19, "volume": 1406700.0}, {"date": "2021-05-20", "close": 10.15, "volume": 1188986.0}, {"date": "2021-05-21", "close": 8.7, "volume": 7490595.0}, {"date": "2021-05-24", "close": 9.98, "volume": 4644034.0}, {"date": "2021-05-25", "close": 10.64, "volume": 3561393.0}, {"date": "2021-05-26", "close": 10.03, "volume": 3299629.0}, {"date": "2021-05-27", "close": 10.34, "volume": 2095427.0}, {"date": "2021-05-28", "close": 10.19, "volume": 1071270.0}, {"date": "2021-05-31", "close": 10.2, "volume": 772693.0}, {"date": "2021-06-01", "close": 10.2, "volume": 1084889.0}, {"date": "2021-06-02", "close": 10.21, "volume": 986389.0}, {"date": "2021-06-03", "close": 10.34, "volume": 1502223.0}, {"date": "2021-06-04", "close": 10.15, "volume": 804271.0}, {"date": "2021-06-07", "close": 10.13, "volume": 617935.0}, {"date": "2021-06-08", "close": 10.47, "volume": 849202.0}, {"date": "2021-06-09", "close": 10.78, "volume": 1186923.0}, {"date": "2021-06-10", "close": 10.58, "volume": 951668.0}, {"date": "2021-06-11", "close": 10.78, "volume": 1027461.0}, {"date": "2021-06-15", "close": 10.91, "volume": 926825.0}, {"date": "2021-06-16", "close": 10.79, "volume": 598478.0}, {"date": "2021-06-17", "close": 10.78, "volume": 685822.0}, {"date": "2021-06-18", "close": 10.98, "volume": 1214025.0}, {"date": "2021-06-21", "close": 11.02, "volume": 793329.0}, {"date": "2021-06-22", "close": 10.96, "volume": 953367.0}, {"date": "2021-06-23", "close": 10.86, "volume": 723093.0}, {"date": "2021-06-24", "close": 11.5, "volume": 1944797.0}, {"date": "2021-06-25", "close": 12.2, "volume": 1824326.0}, {"date": "2021-06-28", "close": 13.0, "volume": 3629043.0}, {"date": "2021-06-29", "close": 12.79, "volume": 2137289.0}, {"date": "2021-06-30", "close": 11.58, "volume": 3003604.0}, {"date": "2021-07-01", "close": 11.45, "volume": 1756610.0}, {"date": "2021-07-02", "close": 11.44, "volume": 1046201.0}, {"date": "2021-07-05", "close": 11.15, "volume": 1181801.0}, {"date": "2021-07-06", "close": 10.81, "volume": 1146061.0}, {"date": "2021-07-07", "close": 11.2, "volume": 1043792.0}, {"date": "2021-07-08", "close": 11.6, "volume": 1017168.0}, {"date": "2021-07-09", "close": 11.26, "volume": 1336221.0}, {"date": "2021-07-12", "close": 11.29, "volume": 647416.0}, {"date": "2021-07-13", "close": 11.26, "volume": 880314.0}, {"date": "2021-07-14", "close": 11.68, "volume": 1405762.0}, {"date": "2021-07-15", "close": 11.41, "volume": 885146.0}, {"date": "2021-07-16", "close": 11.61, "volume": 473279.0}, {"date": "2021-07-19", "close": 11.85, "volume": 1006031.0}, {"date": "2021-07-20", "close": 11.73, "volume": 1496958.0}, {"date": "2021-07-21", "close": 11.56, "volume": 3403619.0}, {"date": "2021-07-22", "close": 11.2, "volume": 1844335.0}, {"date": "2021-07-23", "close": 11.0, "volume": 1466318.0}, {"date": "2021-07-26", "close": 10.79, "volume": 1027915.0}, {"date": "2021-07-27", "close": 10.81, "volume": 941472.0}, {"date": "2021-07-28", "close": 10.48, "volume": 1095412.0}, {"date": "2021-07-29", "close": 10.42, "volume": 1202382.0}, {"date": "2021-07-30", "close": 10.39, "volume": 1591248.0}, {"date": "2021-08-02", "close": 10.45, "volume": 1013265.0}, {"date": "2021-08-03", "close": 10.74, "volume": 1188148.0}, {"date": "2021-08-04", "close": 10.75, "volume": 821438.0}, {"date": "2021-08-05", "close": 11.0, "volume": 1132762.0}, {"date": "2021-08-06", "close": 11.35, "volume": 1626345.0}, {"date": "2021-08-09", "close": 11.13, "volume": 539782.0}, {"date": "2021-08-10", "close": 11.46, "volume": 1077254.0}, {"date": "2021-08-11", "close": 11.45, "volume": 626162.0}, {"date": "2021-08-12", "close": 11.5, "volume": 670364.0}, {"date": "2021-08-13", "close": 11.31, "volume": 460598.0}, {"date": "2021-08-16", "close": 11.42, "volume": 1066757.0}, {"date": "2021-08-17", "close": 11.71, "volume": 1079197.0}, {"date": "2021-08-18", "close": 11.88, "volume": 827992.0}, {"date": "2021-08-19", "close": 12.48, "volume": 1739917.0}, {"date": "2021-08-20", "close": 13.02, "volume": 2346619.0}, {"date": "2021-08-23", "close": 13.13, "volume": 1700267.0}, {"date": "2021-08-24", "close": 11.06, "volume": 5592577.0}, {"date": "2021-08-25", "close": 10.8, "volume": 2758300.0}, {"date": "2021-08-26", "close": 10.65, "volume": 1290013.0}, {"date": "2021-08-27", "close": 10.93, "volume": 1679070.0}, {"date": "2021-08-30", "close": 11.05, "volume": 1048743.0}, {"date": "2021-08-31", "close": 11.39, "volume": 2313519.0}, {"date": "2021-09-01", "close": 11.1, "volume": 1085959.0}, {"date": "2021-09-02", "close": 10.87, "volume": 1294251.0}, {"date": "2021-09-03", "close": 11.01, "volume": 869010.0}, {"date": "2021-09-06", "close": 11.05, "volume": 831838.0}, {"date": "2021-09-07", "close": 10.9, "volume": 609634.0}, {"date": "2021-09-08", "close": 10.68, "volume": 1158921.0}, {"date": "2021-09-09", "close": 10.5, "volume": 643373.0}, {"date": "2021-09-10", "close": 10.55, "volume": 711388.0}, {"date": "2021-09-13", "close": 10.4, "volume": 514070.0}, {"date": "2021-09-14", "close": 10.22, "volume": 575273.0}, {"date": "2021-09-15", "close": 10.15, "volume": 545130.0}, {"date": "2021-09-16", "close": 10.11, "volume": 611643.0}, {"date": "2021-09-17", "close": 9.93, "volume": 1090730.0}, {"date": "2021-09-20", "close": 9.46, "volume": 1098809.0}, {"date": "2021-09-21", "close": 9.55, "volume": 1689269.0}, {"date": "2021-09-22", "close": 10.01, "volume": 1014746.0}, {"date": "2021-09-23", "close": 10.65, "volume": 1349348.0}, {"date": "2021-09-24", "close": 10.63, "volume": 783848.0}, {"date": "2021-09-27", "close": 10.77, "volume": 689297.0}, {"date": "2021-09-28", "close": 10.84, "volume": 987364.0}, {"date": "2021-09-29", "close": 10.74, "volume": 763842.0}, {"date": "2021-09-30", "close": 10.99, "volume": 793226.0}, {"date": "2021-10-01", "close": 10.54, "volume": 688468.0}, {"date": "2021-10-04", "close": 10.2, "volume": 678822.0}, {"date": "2021-10-05", "close": 9.88, "volume": 867871.0}, {"date": "2021-10-06", "close": 9.32, "volume": 1632826.0}, {"date": "2021-10-07", "close": 9.74, "volume": 1114715.0}, {"date": "2021-10-08", "close": 10.02, "volume": 714879.0}, {"date": "2021-10-11", "close": 10.15, "volume": 609245.0}, {"date": "2021-10-12", "close": 9.92, "volume": 688461.0}, {"date": "2021-10-13", "close": 10.5, "volume": 1159943.0}, {"date": "2021-10-14", "close": 10.74, "volume": 824841.0}, {"date": "2021-10-15", "close": 11.2, "volume": 1068570.0}, {"date": "2021-10-18", "close": 10.69, "volume": 908178.0}, {"date": "2021-10-19", "close": 10.93, "volume": 650755.0}, {"date": "2021-10-20", "close": 11.66, "volume": 3654037.0}, {"date": "2021-10-21", "close": 11.35, "volume": 1687569.0}, {"date": "2021-10-22", "close": 11.11, "volume": 1189032.0}, {"date": "2021-10-25", "close": 10.55, "volume": 1599708.0}, {"date": "2021-10-26", "close": 10.23, "volume": 1208194.0}, {"date": "2021-10-27", "close": 10.07, "volume": 1114875.0}, {"date": "2021-10-28", "close": 9.95, "volume": 1062880.0}, {"date": "2021-10-29", "close": 9.94, "volume": 1029311.0}, {"date": "2021-11-01", "close": 9.9, "volume": 856636.0}, {"date": "2021-11-02", "close": 9.71, "volume": 747637.0}, {"date": "2021-11-03", "close": 9.69, "volume": 725477.0}, {"date": "2021-11-04", "close": 9.48, "volume": 1290026.0}, {"date": "2021-11-05", "close": 9.45, "volume": 662996.0}, {"date": "2021-11-08", "close": 9.26, "volume": 800255.0}, {"date": "2021-11-09", "close": 9.04, "volume": 1423876.0}, {"date": "2021-11-10", "close": 9.24, "volume": 1066100.0}, {"date": "2021-11-11", "close": 9.12, "volume": 608708.0}, {"date": "2021-11-12", "close": 9.14, "volume": 555271.0}, {"date": "2021-11-15", "close": 9.28, "volume": 757650.0}, {"date": "2021-11-16", "close": 9.16, "volume": 488811.0}, {"date": "2021-11-17", "close": 9.19, "volume": 580028.0}, {"date": "2021-11-18", "close": 9.17, "volume": 430486.0}, {"date": "2021-11-19", "close": 9.01, "volume": 719260.0}, {"date": "2021-11-22", "close": 8.95, "volume": 823954.0}, {"date": "2021-11-23", "close": 8.79, "volume": 996620.0}, {"date": "2021-11-24", "close": 8.87, "volume": 900703.0}, {"date": "2021-11-25", "close": 8.49, "volume": 1848834.0}, {"date": "2021-11-26", "close": 8.01, "volume": 1760507.0}, {"date": "2021-11-29", "close": 8.16, "volume": 1293555.0}, {"date": "2021-11-30", "close": 7.99, "volume": 1158321.0}, {"date": "2021-12-01", "close": 7.96, "volume": 1472571.0}, {"date": "2021-12-02", "close": 8.05, "volume": 795411.0}, {"date": "2021-12-03", "close": 7.71, "volume": 1046644.0}, {"date": "2021-12-06", "close": 7.2, "volume": 1628334.0}, {"date": "2021-12-07", "close": 7.62, "volume": 859465.0}, {"date": "2021-12-08", "close": 8.09, "volume": 787584.0}, {"date": "2021-12-09", "close": 8.03, "volume": 649286.0}, {"date": "2021-12-10", "close": 8.12, "volume": 541270.0}, {"date": "2021-12-13", "close": 8.11, "volume": 534544.0}, {"date": "2021-12-14", "close": 8.12, "volume": 408402.0}, {"date": "2021-12-15", "close": 8.09, "volume": 360752.0}, {"date": "2021-12-16", "close": 8.13, "volume": 934057.0}, {"date": "2021-12-17", "close": 8.3, "volume": 3030371.0}, {"date": "2021-12-20", "close": 8.28, "volume": 856320.0}, {"date": "2021-12-21", "close": 8.29, "volume": 606251.0}, {"date": "2021-12-22", "close": 8.13, "volume": 415916.0}, {"date": "2021-12-23", "close": 8.13, "volume": 383946.0}, {"date": "2021-12-24", "close": 8.2, "volume": 194307.0}, {"date": "2021-12-29", "close": 8.78, "volume": 759743.0}, {"date": "2021-12-30", "close": 8.92, "volume": 610508.0}, {"date": "2021-12-31", "close": 8.82, "volume": 499732.0}, {"date": "2022-01-04", "close": 8.62, "volume": 525769.0}, {"date": "2022-01-05", "close": 8.16, "volume": 921855.0}, {"date": "2022-01-06", "close": 8.1, "volume": 418394.0}, {"date": "2022-01-07", "close": 8.16, "volume": 246606.0}, {"date": "2022-01-10", "close": 8.18, "volume": 341345.0}, {"date": "2022-01-11", "close": 8.24, "volume": 423945.0}, {"date": "2022-01-12", "close": 8.43, "volume": 289478.0}, {"date": "2022-01-13", "close": 8.5, "volume": 567565.0}, {"date": "2022-01-14", "close": 8.24, "volume": 518459.0}, {"date": "2022-01-17", "close": 7.99, "volume": 605159.0}, {"date": "2022-01-18", "close": 7.42, "volume": 1912163.0}, {"date": "2022-01-19", "close": 7.4, "volume": 1494933.0}, {"date": "2022-01-20", "close": 7.23, "volume": 628394.0}, {"date": "2022-01-21", "close": 7.35, "volume": 700277.0}, {"date": "2022-01-24", "close": 7.15, "volume": 619198.0}, {"date": "2022-01-25", "close": 7.01, "volume": 516983.0}, {"date": "2022-01-27", "close": 6.15, "volume": 3593337.0}, {"date": "2022-01-28", "close": 6.11, "volume": 1266345.0}, {"date": "2022-01-31", "close": 6.19, "volume": 806155.0}, {"date": "2022-02-01", "close": 6.38, "volume": 685770.0}, {"date": "2022-02-02", "close": 6.42, "volume": 518766.0}, {"date": "2022-02-03", "close": 6.35, "volume": 679849.0}, {"date": "2022-02-04", "close": 6.3, "volume": 471206.0}, {"date": "2022-02-07", "close": 6.3, "volume": 643862.0}, {"date": "2022-02-08", "close": 6.25, "volume": 360111.0}, {"date": "2022-02-09", "close": 6.46, "volume": 558587.0}, {"date": "2022-02-10", "close": 6.49, "volume": 546123.0}, {"date": "2022-02-11", "close": 6.34, "volume": 563974.0}, {"date": "2022-02-14", "close": 6.16, "volume": 490049.0}, {"date": "2022-02-15", "close": 6.17, "volume": 420281.0}, {"date": "2022-02-16", "close": 6.26, "volume": 605410.0}, {"date": "2022-02-17", "close": 6.17, "volume": 505067.0}, {"date": "2022-02-18", "close": 6.14, "volume": 392034.0}, {"date": "2022-02-21", "close": 6.09, "volume": 388807.0}, {"date": "2022-02-22", "close": 6.0, "volume": 563209.0}, {"date": "2022-02-23", "close": 5.96, "volume": 331680.0}, {"date": "2022-02-24", "close": 5.61, "volume": 924814.0}, {"date": "2022-02-25", "close": 5.26, "volume": 2758797.0}, {"date": "2022-02-28", "close": 5.49, "volume": 1369635.0}, {"date": "2022-03-01", "close": 5.92, "volume": 696264.0}, {"date": "2022-03-02", "close": 5.81, "volume": 721035.0}, {"date": "2022-03-03", "close": 5.84, "volume": 344246.0}, {"date": "2022-03-04", "close": 5.58, "volume": 507153.0}, {"date": "2022-03-07", "close": 5.35, "volume": 427000.0}, {"date": "2022-03-08", "close": 5.52, "volume": 551747.0}, {"date": "2022-03-09", "close": 5.4, "volume": 619923.0}, {"date": "2022-03-10", "close": 5.48, "volume": 424123.0}, {"date": "2022-03-11", "close": 5.28, "volume": 350223.0}, {"date": "2022-03-14", "close": 5.28, "volume": 212794.0}, {"date": "2022-03-15", "close": 5.06, "volume": 534983.0}, {"date": "2022-03-16", "close": 4.91, "volume": 943038.0}, {"date": "2022-03-17", "close": 5.5, "volume": 1314528.0}, {"date": "2022-03-18", "close": 5.33, "volume": 1031609.0}, {"date": "2022-03-21", "close": 5.4, "volume": 522599.0}, {"date": "2022-03-22", "close": 5.34, "volume": 293703.0}, {"date": "2022-03-23", "close": 5.73, "volume": 855720.0}, {"date": "2022-03-24", "close": 5.71, "volume": 916571.0}, {"date": "2022-03-25", "close": 5.52, "volume": 818348.0}, {"date": "2022-03-28", "close": 5.36, "volume": 308024.0}, {"date": "2022-03-29", "close": 5.6, "volume": 594351.0}, {"date": "2022-03-30", "close": 5.88, "volume": 570795.0}, {"date": "2022-03-31", "close": 5.69, "volume": 352948.0}, {"date": "2022-04-01", "close": 5.55, "volume": 321235.0}, {"date": "2022-04-04", "close": 5.57, "volume": 365400.0}, {"date": "2022-04-05", "close": 5.8, "volume": 723598.0}, {"date": "2022-04-06", "close": 5.59, "volume": 284879.0}, {"date": "2022-04-07", "close": 5.47, "volume": 623577.0}, {"date": "2022-04-08", "close": 5.36, "volume": 422346.0}, {"date": "2022-04-11", "close": 5.29, "volume": 389516.0}, {"date": "2022-04-12", "close": 5.11, "volume": 394825.0}, {"date": "2022-04-13", "close": 5.17, "volume": 258086.0}, {"date": "2022-04-14", "close": 5.2, "volume": 244076.0}, {"date": "2022-04-19", "close": 5.11, "volume": 427540.0}, {"date": "2022-04-20", "close": 4.95, "volume": 845042.0}, {"date": "2022-04-21", "close": 4.93, "volume": 595522.0}, {"date": "2022-04-22", "close": 4.82, "volume": 460935.0}, {"date": "2022-04-26", "close": 4.87, "volume": 632011.0}, {"date": "2022-04-27", "close": 4.65, "volume": 499409.0}, {"date": "2022-04-28", "close": 4.54, "volume": 445190.0}, {"date": "2022-04-29", "close": 3.91, "volume": 4073407.0}, {"date": "2022-05-02", "close": 3.78, "volume": 1566815.0}, {"date": "2022-05-03", "close": 3.73, "volume": 1124322.0}, {"date": "2022-05-04", "close": 3.76, "volume": 722518.0}, {"date": "2022-05-05", "close": 3.78, "volume": 527326.0}, {"date": "2022-05-06", "close": 3.58, "volume": 1452312.0}, {"date": "2022-05-09", "close": 3.43, "volume": 915267.0}, {"date": "2022-05-10", "close": 3.5, "volume": 1450751.0}, {"date": "2022-05-11", "close": 3.72, "volume": 1448977.0}, {"date": "2022-05-12", "close": 3.51, "volume": 578683.0}, {"date": "2022-05-13", "close": 3.76, "volume": 624752.0}, {"date": "2022-05-16", "close": 3.66, "volume": 495706.0}, {"date": "2022-05-17", "close": 3.62, "volume": 222967.0}, {"date": "2022-05-18", "close": 3.68, "volume": 347508.0}, {"date": "2022-05-19", "close": 3.55, "volume": 540895.0}, {"date": "2022-05-20", "close": 3.74, "volume": 631226.0}, {"date": "2022-05-23", "close": 3.64, "volume": 301827.0}, {"date": "2022-05-24", "close": 3.58, "volume": 230950.0}, {"date": "2022-05-25", "close": 3.6, "volume": 267955.0}, {"date": "2022-05-26", "close": 3.6, "volume": 272477.0}, {"date": "2022-05-27", "close": 3.6, "volume": 376592.0}, {"date": "2022-05-30", "close": 3.74, "volume": 413301.0}, {"date": "2022-05-31", "close": 3.58, "volume": 466242.0}, {"date": "2022-06-01", "close": 3.54, "volume": 538162.0}, {"date": "2022-06-02", "close": 3.56, "volume": 499512.0}, {"date": "2022-06-03", "close": 3.66, "volume": 702745.0}, {"date": "2022-06-06", "close": 3.61, "volume": 246493.0}, {"date": "2022-06-07", "close": 3.37, "volume": 990740.0}, {"date": "2022-06-08", "close": 3.46, "volume": 528342.0}, {"date": "2022-06-09", "close": 3.31, "volume": 505201.0}, {"date": "2022-06-10", "close": 3.22, "volume": 830577.0}, {"date": "2022-06-14", "close": 3.04, "volume": 1152521.0}, {"date": "2022-06-15", "close": 2.94, "volume": 570093.0}, {"date": "2022-06-16", "close": 2.9, "volume": 624423.0}, {"date": "2022-06-17", "close": 2.8, "volume": 814278.0}, {"date": "2022-06-20", "close": 2.99, "volume": 1192681.0}, {"date": "2022-06-21", "close": 2.96, "volume": 361197.0}, {"date": "2022-06-22", "close": 2.83, "volume": 385399.0}, {"date": "2022-06-23", "close": 2.82, "volume": 443541.0}, {"date": "2022-06-24", "close": 3.14, "volume": 1206080.0}, {"date": "2022-06-27", "close": 3.15, "volume": 595600.0}, {"date": "2022-06-28", "close": 3.0, "volume": 518292.0}, {"date": "2022-06-29", "close": 2.89, "volume": 1408654.0}, {"date": "2022-06-30", "close": 2.78, "volume": 1251096.0}, {"date": "2022-07-01", "close": 2.83, "volume": 759037.0}, {"date": "2022-07-04", "close": 2.94, "volume": 459671.0}, {"date": "2022-07-05", "close": 3.07, "volume": 471520.0}, {"date": "2022-07-06", "close": 3.2, "volume": 769345.0}, {"date": "2022-07-07", "close": 3.14, "volume": 248581.0}, {"date": "2022-07-08", "close": 3.2, "volume": 489777.0}, {"date": "2022-07-11", "close": 3.0, "volume": 507829.0}, {"date": "2022-07-12", "close": 2.71, "volume": 1991794.0}, {"date": "2022-07-13", "close": 2.81, "volume": 1262153.0}, {"date": "2022-07-14", "close": 2.74, "volume": 681924.0}, {"date": "2022-07-15", "close": 2.72, "volume": 891330.0}, {"date": "2022-07-18", "close": 2.91, "volume": 632449.0}, {"date": "2022-07-19", "close": 2.88, "volume": 596520.0}, {"date": "2022-07-20", "close": 3.02, "volume": 714855.0}, {"date": "2022-07-21", "close": 3.13, "volume": 695666.0}, {"date": "2022-07-22", "close": 3.27, "volume": 783344.0}, {"date": "2022-07-25", "close": 3.08, "volume": 500655.0}, {"date": "2022-07-26", "close": 3.1, "volume": 354233.0}, {"date": "2022-07-27", "close": 3.13, "volume": 486465.0}, {"date": "2022-07-28", "close": 4.7, "volume": 5828784.0}, {"date": "2022-07-29", "close": 4.61, "volume": 3156023.0}, {"date": "2022-08-01", "close": 4.32, "volume": 2046671.0}, {"date": "2022-08-02", "close": 4.28, "volume": 868291.0}, {"date": "2022-08-03", "close": 4.23, "volume": 666424.0}, {"date": "2022-08-04", "close": 4.1, "volume": 989562.0}, {"date": "2022-08-05", "close": 4.05, "volume": 749124.0}, {"date": "2022-08-08", "close": 4.24, "volume": 903318.0}, {"date": "2022-08-09", "close": 4.31, "volume": 513191.0}, {"date": "2022-08-10", "close": 4.15, "volume": 584935.0}, {"date": "2022-08-11", "close": 4.2, "volume": 567406.0}, {"date": "2022-08-12", "close": 4.24, "volume": 433658.0}, {"date": "2022-08-15", "close": 4.17, "volume": 554736.0}, {"date": "2022-08-16", "close": 4.21, "volume": 330549.0}, {"date": "2022-08-17", "close": 4.13, "volume": 443813.0}, {"date": "2022-08-18", "close": 4.0, "volume": 312163.0}, {"date": "2022-08-19", "close": 3.82, "volume": 602382.0}, {"date": "2022-08-22", "close": 3.8, "volume": 410700.0}, {"date": "2022-08-23", "close": 3.55, "volume": 1183175.0}, {"date": "2022-08-24", "close": 3.61, "volume": 755522.0}, {"date": "2022-08-25", "close": 3.53, "volume": 520317.0}, {"date": "2022-08-26", "close": 3.46, "volume": 315909.0}, {"date": "2022-08-29", "close": 3.26, "volume": 522678.0}, {"date": "2022-08-30", "close": 3.42, "volume": 504057.0}, {"date": "2022-08-31", "close": 3.44, "volume": 547895.0}, {"date": "2022-09-01", "close": 3.47, "volume": 303477.0}, {"date": "2022-09-02", "close": 3.55, "volume": 364975.0}, {"date": "2022-09-05", "close": 3.37, "volume": 450055.0}, {"date": "2022-09-06", "close": 3.45, "volume": 260459.0}, {"date": "2022-09-07", "close": 3.4, "volume": 214862.0}, {"date": "2022-09-08", "close": 3.55, "volume": 227762.0}, {"date": "2022-09-09", "close": 3.71, "volume": 517476.0}, {"date": "2022-09-12", "close": 3.7, "volume": 158018.0}, {"date": "2022-09-13", "close": 3.82, "volume": 393123.0}, {"date": "2022-09-14", "close": 3.75, "volume": 452779.0}, {"date": "2022-09-15", "close": 3.75, "volume": 176512.0}, {"date": "2022-09-16", "close": 3.61, "volume": 709487.0}, {"date": "2022-09-19", "close": 3.5, "volume": 288991.0}, {"date": "2022-09-20", "close": 3.48, "volume": 235793.0}, {"date": "2022-09-21", "close": 3.38, "volume": 316497.0}, {"date": "2022-09-23", "close": 3.16, "volume": 310174.0}, {"date": "2022-09-26", "close": 3.09, "volume": 303058.0}, {"date": "2022-09-27", "close": 3.08, "volume": 167939.0}, {"date": "2022-09-28", "close": 2.99, "volume": 617609.0}, {"date": "2022-09-29", "close": 3.14, "volume": 210255.0}, {"date": "2022-09-30", "close": 3.05, "volume": 321126.0}, {"date": "2022-10-03", "close": 2.93, "volume": 165807.0}, {"date": "2022-10-04", "close": 3.06, "volume": 312630.0}, {"date": "2022-10-05", "close": 3.28, "volume": 396859.0}, {"date": "2022-10-06", "close": 3.21, "volume": 374567.0}, {"date": "2022-10-07", "close": 3.32, "volume": 281133.0}, {"date": "2022-10-10", "close": 3.18, "volume": 265570.0}, {"date": "2022-10-11", "close": 3.21, "volume": 202843.0}, {"date": "2022-10-12", "close": 3.16, "volume": 129766.0}, {"date": "2022-10-13", "close": 3.26, "volume": 136169.0}, {"date": "2022-10-14", "close": 3.28, "volume": 337133.0}, {"date": "2022-10-17", "close": 3.2, "volume": 257013.0}, {"date": "2022-10-18", "close": 3.28, "volume": 269045.0}, {"date": "2022-10-19", "close": 3.3, "volume": 745972.0}, {"date": "2022-10-20", "close": 3.19, "volume": 131974.0}, {"date": "2022-10-21", "close": 3.18, "volume": 134481.0}, {"date": "2022-10-24", "close": 3.25, "volume": 133065.0}, {"date": "2022-10-25", "close": 3.29, "volume": 316502.0}, {"date": "2022-10-26", "close": 3.5, "volume": 1070193.0}, {"date": "2022-10-27", "close": 3.31, "volume": 463816.0}, {"date": "2022-10-28", "close": 3.21, "volume": 272026.0}, {"date": "2022-10-31", "close": 3.29, "volume": 308277.0}, {"date": "2022-11-01", "close": 3.38, "volume": 239092.0}, {"date": "2022-11-02", "close": 3.38, "volume": 77856.0}, {"date": "2022-11-03", "close": 3.37, "volume": 167769.0}, {"date": "2022-11-04", "close": 3.38, "volume": 82960.0}, {"date": "2022-11-07", "close": 3.36, "volume": 145775.0}, {"date": "2022-11-08", "close": 3.4, "volume": 166067.0}, {"date": "2022-11-09", "close": 3.28, "volume": 202589.0}, {"date": "2022-11-10", "close": 3.24, "volume": 122489.0}, {"date": "2022-11-11", "close": 3.29, "volume": 434307.0}, {"date": "2022-11-14", "close": 3.35, "volume": 339388.0}, {"date": "2022-11-15", "close": 3.52, "volume": 616331.0}, {"date": "2022-11-16", "close": 3.55, "volume": 371283.0}, {"date": "2022-11-17", "close": 3.54, "volume": 463940.0}, {"date": "2022-11-18", "close": 3.51, "volume": 285067.0}, {"date": "2022-11-21", "close": 3.51, "volume": 168502.0}, {"date": "2022-11-22", "close": 3.42, "volume": 208649.0}, {"date": "2022-11-23", "close": 3.43, "volume": 173478.0}, {"date": "2022-11-24", "close": 3.7, "volume": 1545957.0}, {"date": "2022-11-25", "close": 3.6, "volume": 368184.0}, {"date": "2022-11-28", "close": 3.57, "volume": 580216.0}, {"date": "2022-11-29", "close": 3.48, "volume": 598609.0}, {"date": "2022-11-30", "close": 3.35, "volume": 3399833.0}, {"date": "2022-12-01", "close": 3.46, "volume": 704322.0}, {"date": "2022-12-02", "close": 3.36, "volume": 521602.0}, {"date": "2022-12-05", "close": 3.34, "volume": 957101.0}, {"date": "2022-12-06", "close": 3.27, "volume": 431038.0}, {"date": "2022-12-07", "close": 3.25, "volume": 380197.0}, {"date": "2022-12-08", "close": 3.19, "volume": 347190.0}, {"date": "2022-12-09", "close": 3.16, "volume": 261266.0}, {"date": "2022-12-12", "close": 3.29, "volume": 351394.0}, {"date": "2022-12-13", "close": 3.31, "volume": 276094.0}, {"date": "2022-12-14", "close": 3.24, "volume": 222511.0}, {"date": "2022-12-15", "close": 3.19, "volume": 469770.0}, {"date": "2022-12-16", "close": 3.32, "volume": 550678.0}, {"date": "2022-12-19", "close": 3.3, "volume": 302964.0}, {"date": "2022-12-20", "close": 3.27, "volume": 227194.0}, {"date": "2022-12-21", "close": 3.27, "volume": 226702.0}, {"date": "2022-12-22", "close": 3.35, "volume": 295343.0}, {"date": "2022-12-23", "close": 3.33, "volume": 157555.0}, {"date": "2022-12-28", "close": 3.27, "volume": 149164.0}, {"date": "2022-12-29", "close": 3.38, "volume": 209422.0}, {"date": "2022-12-30", "close": 3.5, "volume": 515868.0}, {"date": "2023-01-03", "close": 3.62, "volume": 430733.0}, {"date": "2023-01-04", "close": 3.86, "volume": 636014.0}, {"date": "2023-01-05", "close": 3.97, "volume": 596673.0}, {"date": "2023-01-06", "close": 3.99, "volume": 354509.0}, {"date": "2023-01-09", "close": 3.95, "volume": 430283.0}, {"date": "2023-01-10", "close": 3.95, "volume": 213105.0}, {"date": "2023-01-11", "close": 4.18, "volume": 582534.0}, {"date": "2023-01-12", "close": 4.02, "volume": 317699.0}, {"date": "2023-01-13", "close": 4.03, "volume": 356065.0}, {"date": "2023-01-16", "close": 4.57, "volume": 1154066.0}, {"date": "2023-01-17", "close": 4.56, "volume": 611440.0}, {"date": "2023-01-18", "close": 4.47, "volume": 340365.0}, {"date": "2023-01-19", "close": 4.4, "volume": 188637.0}, {"date": "2023-01-20", "close": 4.28, "volume": 518750.0}, {"date": "2023-01-23", "close": 4.33, "volume": 278007.0}, {"date": "2023-01-24", "close": 4.42, "volume": 858074.0}, {"date": "2023-01-25", "close": 4.47, "volume": 685111.0}, {"date": "2023-01-27", "close": 4.5, "volume": 316410.0}, {"date": "2023-01-30", "close": 4.61, "volume": 363342.0}, {"date": "2023-01-31", "close": 4.5, "volume": 422319.0}, {"date": "2023-02-01", "close": 4.54, "volume": 300592.0}, {"date": "2023-02-02", "close": 4.61, "volume": 428421.0}, {"date": "2023-02-03", "close": 4.59, "volume": 297263.0}, {"date": "2023-02-06", "close": 4.37, "volume": 498755.0}, {"date": "2023-02-07", "close": 4.33, "volume": 211938.0}, {"date": "2023-02-08", "close": 4.5, "volume": 412817.0}, {"date": "2023-02-09", "close": 4.34, "volume": 184021.0}, {"date": "2023-02-10", "close": 4.16, "volume": 353431.0}, {"date": "2023-02-13", "close": 4.06, "volume": 249127.0}, {"date": "2023-02-14", "close": 3.88, "volume": 584054.0}, {"date": "2023-02-15", "close": 3.7, "volume": 495277.0}, {"date": "2023-02-16", "close": 3.79, "volume": 495984.0}, {"date": "2023-02-17", "close": 3.69, "volume": 261319.0}, {"date": "2023-02-20", "close": 3.56, "volume": 394103.0}, {"date": "2023-02-21", "close": 3.52, "volume": 245787.0}, {"date": "2023-02-22", "close": 3.53, "volume": 168361.0}, {"date": "2023-02-23", "close": 3.58, "volume": 179175.0}, {"date": "2023-02-24", "close": 3.42, "volume": 511220.0}, {"date": "2023-02-27", "close": 3.5, "volume": 753138.0}, {"date": "2023-02-28", "close": 3.82, "volume": 619017.0}, {"date": "2023-03-01", "close": 3.96, "volume": 586878.0}, {"date": "2023-03-02", "close": 4.15, "volume": 471318.0}, {"date": "2023-03-03", "close": 4.23, "volume": 584993.0}, {"date": "2023-03-06", "close": 4.39, "volume": 538061.0}, {"date": "2023-03-07", "close": 4.39, "volume": 611065.0}, {"date": "2023-03-08", "close": 4.36, "volume": 351687.0}, {"date": "2023-03-09", "close": 4.24, "volume": 858051.0}, {"date": "2023-03-10", "close": 4.17, "volume": 241918.0}, {"date": "2023-03-13", "close": 4.14, "volume": 302753.0}, {"date": "2023-03-14", "close": 3.98, "volume": 321095.0}, {"date": "2023-03-15", "close": 4.24, "volume": 251385.0}, {"date": "2023-03-16", "close": 4.06, "volume": 446340.0}, {"date": "2023-03-17", "close": 4.01, "volume": 391894.0}, {"date": "2023-03-20", "close": 3.96, "volume": 305620.0}, {"date": "2023-03-21", "close": 4.07, "volume": 280686.0}, {"date": "2023-03-22", "close": 4.05, "volume": 122507.0}, {"date": "2023-03-23", "close": 3.92, "volume": 245215.0}, {"date": "2023-03-24", "close": 4.06, "volume": 208304.0}, {"date": "2023-03-27", "close": 3.85, "volume": 352677.0}, {"date": "2023-03-28", "close": 3.74, "volume": 768820.0}, {"date": "2023-03-29", "close": 3.74, "volume": 182098.0}, {"date": "2023-03-30", "close": 3.74, "volume": 171002.0}, {"date": "2023-03-31", "close": 3.71, "volume": 194172.0}, {"date": "2023-04-03", "close": 3.85, "volume": 297907.0}, {"date": "2023-04-04", "close": 3.81, "volume": 171440.0}, {"date": "2023-04-05", "close": 3.8, "volume": 121638.0}, {"date": "2023-04-06", "close": 3.77, "volume": 154962.0}, {"date": "2023-04-11", "close": 3.69, "volume": 292691.0}, {"date": "2023-04-12", "close": 3.67, "volume": 356737.0}, {"date": "2023-04-13", "close": 3.66, "volume": 252075.0}, {"date": "2023-04-14", "close": 3.61, "volume": 499930.0}, {"date": "2023-04-17", "close": 3.53, "volume": 452125.0}, {"date": "2023-04-18", "close": 3.52, "volume": 255888.0}, {"date": "2023-04-19", "close": 3.49, "volume": 234471.0}, {"date": "2023-04-20", "close": 3.5, "volume": 375065.0}, {"date": "2023-04-21", "close": 3.51, "volume": 762401.0}, {"date": "2023-04-24", "close": 3.6, "volume": 245444.0}, {"date": "2023-04-26", "close": 3.86, "volume": 1379276.0}, {"date": "2023-04-27", "close": 4.31, "volume": 1343930.0}, {"date": "2023-04-28", "close": 4.35, "volume": 1066759.0}, {"date": "2023-05-01", "close": 4.43, "volume": 833624.0}, {"date": "2023-05-02", "close": 4.43, "volume": 1185896.0}, {"date": "2023-05-03", "close": 4.43, "volume": 509037.0}, {"date": "2023-05-04", "close": 4.5, "volume": 438891.0}, {"date": "2023-05-05", "close": 4.53, "volume": 361212.0}, {"date": "2023-05-08", "close": 4.37, "volume": 255928.0}, {"date": "2023-05-09", "close": 4.48, "volume": 263235.0}, {"date": "2023-05-10", "close": 4.27, "volume": 211546.0}, {"date": "2023-05-11", "close": 4.23, "volume": 287687.0}, {"date": "2023-05-12", "close": 4.27, "volume": 180193.0}, {"date": "2023-05-15", "close": 4.14, "volume": 247990.0}, {"date": "2023-05-16", "close": 4.28, "volume": 415056.0}, {"date": "2023-05-17", "close": 4.38, "volume": 381151.0}, {"date": "2023-05-18", "close": 4.45, "volume": 639625.0}, {"date": "2023-05-19", "close": 4.54, "volume": 748392.0}, {"date": "2023-05-22", "close": 4.39, "volume": 456067.0}, {"date": "2023-05-23", "close": 4.49, "volume": 448462.0}, {"date": "2023-05-24", "close": 4.46, "volume": 195826.0}, {"date": "2023-05-25", "close": 4.29, "volume": 472102.0}, {"date": "2023-05-26", "close": 4.43, "volume": 350285.0}, {"date": "2023-05-29", "close": 4.61, "volume": 1087569.0}, {"date": "2023-05-30", "close": 4.64, "volume": 234733.0}, {"date": "2023-05-31", "close": 4.4, "volume": 538575.0}, {"date": "2023-06-01", "close": 4.33, "volume": 256167.0}, {"date": "2023-06-02", "close": 4.53, "volume": 354323.0}, {"date": "2023-06-05", "close": 4.57, "volume": 448591.0}, {"date": "2023-06-06", "close": 4.51, "volume": 491439.0}, {"date": "2023-06-07", "close": 4.47, "volume": 164268.0}, {"date": "2023-06-08", "close": 4.42, "volume": 227321.0}, {"date": "2023-06-09", "close": 4.33, "volume": 164332.0}, {"date": "2023-06-13", "close": 4.28, "volume": 280663.0}, {"date": "2023-06-14", "close": 4.36, "volume": 453994.0}, {"date": "2023-06-15", "close": 4.36, "volume": 298770.0}, {"date": "2023-06-16", "close": 4.71, "volume": 1319220.0}, {"date": "2023-06-19", "close": 4.91, "volume": 1239850.0}, {"date": "2023-06-20", "close": 5.03, "volume": 615597.0}, {"date": "2023-06-21", "close": 4.97, "volume": 330220.0}, {"date": "2023-06-22", "close": 4.93, "volume": 335891.0}, {"date": "2023-06-23", "close": 4.92, "volume": 277544.0}, {"date": "2023-06-26", "close": 4.88, "volume": 235054.0}, {"date": "2023-06-27", "close": 4.89, "volume": 481623.0}, {"date": "2023-06-28", "close": 5.02, "volume": 326481.0}, {"date": "2023-06-29", "close": 5.09, "volume": 400005.0}, {"date": "2023-06-30", "close": 4.85, "volume": 353943.0}, {"date": "2023-07-03", "close": 4.96, "volume": 563088.0}, {"date": "2023-07-04", "close": 5.18, "volume": 559565.0}, {"date": "2023-07-05", "close": 5.17, "volume": 558463.0}, {"date": "2023-07-06", "close": 5.12, "volume": 235555.0}, {"date": "2023-07-07", "close": 4.94, "volume": 530847.0}, {"date": "2023-07-10", "close": 5.0, "volume": 174342.0}, {"date": "2023-07-11", "close": 5.2, "volume": 282804.0}, {"date": "2023-07-12", "close": 5.33, "volume": 485046.0}, {"date": "2023-07-13", "close": 5.22, "volume": 441007.0}, {"date": "2023-07-14", "close": 5.39, "volume": 401213.0}, {"date": "2023-07-17", "close": 5.72, "volume": 703385.0}, {"date": "2023-07-18", "close": 6.16, "volume": 1144641.0}, {"date": "2023-07-19", "close": 6.07, "volume": 612985.0}, {"date": "2023-07-20", "close": 6.19, "volume": 683773.0}, {"date": "2023-07-21", "close": 6.05, "volume": 273808.0}, {"date": "2023-07-24", "close": 6.06, "volume": 304670.0}, {"date": "2023-07-25", "close": 5.82, "volume": 549936.0}, {"date": "2023-07-26", "close": 6.4, "volume": 1510798.0}, {"date": "2023-07-27", "close": 6.65, "volume": 1841476.0}, {"date": "2023-07-28", "close": 6.35, "volume": 1255810.0}, {"date": "2023-07-31", "close": 6.08, "volume": 709851.0}, {"date": "2023-08-01", "close": 6.25, "volume": 541354.0}, {"date": "2023-08-02", "close": 6.31, "volume": 364552.0}, {"date": "2023-08-03", "close": 6.37, "volume": 507953.0}, {"date": "2023-08-04", "close": 6.31, "volume": 270338.0}, {"date": "2023-08-07", "close": 6.27, "volume": 353127.0}, {"date": "2023-08-08", "close": 6.34, "volume": 576652.0}, {"date": "2023-08-09", "close": 5.86, "volume": 774426.0}, {"date": "2023-08-10", "close": 5.97, "volume": 640053.0}, {"date": "2023-08-11", "close": 6.1, "volume": 369032.0}, {"date": "2023-08-14", "close": 5.97, "volume": 313193.0}, {"date": "2023-08-15", "close": 5.85, "volume": 425184.0}, {"date": "2023-08-16", "close": 5.73, "volume": 738992.0}, {"date": "2023-08-17", "close": 5.79, "volume": 513430.0}, {"date": "2023-08-18", "close": 5.67, "volume": 600825.0}, {"date": "2023-08-21", "close": 5.71, "volume": 404330.0}, {"date": "2023-08-22", "close": 5.07, "volume": 2031545.0}, {"date": "2023-08-23", "close": 5.0, "volume": 1481738.0}, {"date": "2023-08-24", "close": 5.15, "volume": 770041.0}, {"date": "2023-08-25", "close": 5.06, "volume": 312900.0}, {"date": "2023-08-28", "close": 5.06, "volume": 700199.0}, {"date": "2023-08-29", "close": 5.31, "volume": 735228.0}, {"date": "2023-08-30", "close": 5.4, "volume": 448106.0}, {"date": "2023-08-31", "close": 5.42, "volume": 499262.0}, {"date": "2023-09-01", "close": 5.5, "volume": 309297.0}, {"date": "2023-09-04", "close": 5.56, "volume": 483614.0}, {"date": "2023-09-05", "close": 5.51, "volume": 210337.0}, {"date": "2023-09-06", "close": 5.68, "volume": 730897.0}, {"date": "2023-09-07", "close": 5.58, "volume": 530548.0}, {"date": "2023-09-08", "close": 5.49, "volume": 461225.0}, {"date": "2023-09-11", "close": 5.15, "volume": 292553.0}, {"date": "2023-09-12", "close": 5.2, "volume": 278250.0}, {"date": "2023-09-13", "close": 5.13, "volume": 352799.0}, {"date": "2023-09-14", "close": 5.1, "volume": 175711.0}, {"date": "2023-09-15", "close": 5.25, "volume": 515551.0}, {"date": "2023-09-18", "close": 5.13, "volume": 401969.0}, {"date": "2023-09-19", "close": 5.25, "volume": 260289.0}, {"date": "2023-09-20", "close": 5.12, "volume": 377608.0}, {"date": "2023-09-21", "close": 5.17, "volume": 337338.0}, {"date": "2023-09-22", "close": 5.08, "volume": 314448.0}, {"date": "2023-09-25", "close": 5.05, "volume": 215104.0}, {"date": "2023-09-26", "close": 5.1, "volume": 483183.0}, {"date": "2023-09-27", "close": 5.08, "volume": 124683.0}, {"date": "2023-09-28", "close": 5.13, "volume": 341702.0}, {"date": "2023-09-29", "close": 5.26, "volume": 466859.0}, {"date": "2023-10-02", "close": 5.44, "volume": 204301.0}, {"date": "2023-10-03", "close": 5.25, "volume": 298237.0}, {"date": "2023-10-04", "close": 5.19, "volume": 303596.0}, {"date": "2023-10-05", "close": 5.11, "volume": 248673.0}, {"date": "2023-10-06", "close": 4.98, "volume": 241743.0}, {"date": "2023-10-09", "close": 4.83, "volume": 305156.0}, {"date": "2023-10-10", "close": 4.9, "volume": 366287.0}, {"date": "2023-10-11", "close": 4.9, "volume": 236729.0}, {"date": "2023-10-12", "close": 5.12, "volume": 351375.0}, {"date": "2023-10-13", "close": 5.03, "volume": 142476.0}, {"date": "2023-10-16", "close": 4.97, "volume": 442837.0}, {"date": "2023-10-17", "close": 4.98, "volume": 170594.0}, {"date": "2023-10-18", "close": 5.08, "volume": 321860.0}, {"date": "2023-10-19", "close": 5.02, "volume": 248955.0}, {"date": "2023-10-20", "close": 4.65, "volume": 498222.0}, {"date": "2023-10-23", "close": 4.47, "volume": 518582.0}, {"date": "2023-10-24", "close": 4.47, "volume": 329540.0}, {"date": "2023-10-25", "close": 4.86, "volume": 458384.0}, {"date": "2023-10-26", "close": 4.65, "volume": 606873.0}, {"date": "2023-10-27", "close": 4.3, "volume": 540614.0}, {"date": "2023-10-30", "close": 4.44, "volume": 643897.0}, {"date": "2023-10-31", "close": 4.38, "volume": 386008.0}, {"date": "2023-11-01", "close": 4.58, "volume": 372710.0}, {"date": "2023-11-02", "close": 4.72, "volume": 417219.0}, {"date": "2023-11-03", "close": 4.82, "volume": 384146.0}, {"date": "2023-11-06", "close": 4.78, "volume": 94420.0}, {"date": "2023-11-07", "close": 4.88, "volume": 188640.0}, {"date": "2023-11-08", "close": 4.94, "volume": 194287.0}, {"date": "2023-11-09", "close": 4.87, "volume": 314097.0}, {"date": "2023-11-10", "close": 4.88, "volume": 127828.0}, {"date": "2023-11-13", "close": 4.73, "volume": 196966.0}, {"date": "2023-11-14", "close": 4.82, "volume": 137674.0}, {"date": "2023-11-15", "close": 4.74, "volume": 396150.0}, {"date": "2023-11-16", "close": 4.7, "volume": 239809.0}, {"date": "2023-11-17", "close": 4.61, "volume": 179736.0}, {"date": "2023-11-20", "close": 4.6, "volume": 251716.0}, {"date": "2023-11-21", "close": 4.62, "volume": 123178.0}, {"date": "2023-11-22", "close": 4.61, "volume": 157292.0}, {"date": "2023-11-23", "close": 4.8, "volume": 334808.0}, {"date": "2023-11-24", "close": 4.87, "volume": 277475.0}, {"date": "2023-11-27", "close": 4.77, "volume": 532624.0}, {"date": "2023-11-28", "close": 4.8, "volume": 187707.0}, {"date": "2023-11-29", "close": 5.21, "volume": 882455.0}, {"date": "2023-11-30", "close": 5.23, "volume": 320558.0}, {"date": "2023-12-01", "close": 5.12, "volume": 173662.0}, {"date": "2023-12-04", "close": 5.36, "volume": 278405.0}, {"date": "2023-12-05", "close": 5.26, "volume": 237400.0}, {"date": "2023-12-06", "close": 5.34, "volume": 242311.0}, {"date": "2023-12-07", "close": 5.32, "volume": 256025.0}, {"date": "2023-12-08", "close": 5.33, "volume": 113914.0}, {"date": "2023-12-11", "close": 5.32, "volume": 247158.0}, {"date": "2023-12-12", "close": 5.18, "volume": 271548.0}, {"date": "2023-12-13", "close": 5.24, "volume": 303015.0}, {"date": "2023-12-14", "close": 5.49, "volume": 578371.0}, {"date": "2023-12-15", "close": 5.42, "volume": 544745.0}, {"date": "2023-12-18", "close": 5.22, "volume": 388747.0}, {"date": "2023-12-19", "close": 5.27, "volume": 254156.0}, {"date": "2023-12-20", "close": 5.29, "volume": 246026.0}, {"date": "2023-12-21", "close": 5.1, "volume": 426026.0}, {"date": "2023-12-22", "close": 5.21, "volume": 365578.0}, {"date": "2023-12-27", "close": 5.32, "volume": 222122.0}, {"date": "2023-12-28", "close": 5.23, "volume": 273487.0}, {"date": "2023-12-29", "close": 5.23, "volume": 268284.0}, {"date": "2024-01-02", "close": 5.25, "volume": 200883.0}, {"date": "2024-01-03", "close": 4.77, "volume": 1363742.0}, {"date": "2024-01-04", "close": 4.88, "volume": 689760.0}, {"date": "2024-01-05", "close": 4.85, "volume": 378192.0}, {"date": "2024-01-08", "close": 4.98, "volume": 529854.0}, {"date": "2024-01-09", "close": 4.95, "volume": 450696.0}, {"date": "2024-01-10", "close": 5.02, "volume": 459177.0}, {"date": "2024-01-11", "close": 4.93, "volume": 684256.0}, {"date": "2024-01-12", "close": 4.89, "volume": 428037.0}, {"date": "2024-01-15", "close": 4.72, "volume": 612950.0}, {"date": "2024-01-16", "close": 4.63, "volume": 534260.0}, {"date": "2024-01-17", "close": 4.58, "volume": 374707.0}, {"date": "2024-01-18", "close": 4.5, "volume": 501542.0}, {"date": "2024-01-19", "close": 4.45, "volume": 223729.0}, {"date": "2024-01-22", "close": 4.44, "volume": 395268.0}, {"date": "2024-01-23", "close": 4.37, "volume": 673748.0}, {"date": "2024-01-24", "close": 5.02, "volume": 1575735.0}, {"date": "2024-01-25", "close": 5.44, "volume": 1305366.0}, {"date": "2024-01-29", "close": 5.46, "volume": 1049723.0}, {"date": "2024-01-30", "close": 5.81, "volume": 759439.0}, {"date": "2024-01-31", "close": 5.76, "volume": 482082.0}, {"date": "2024-02-01", "close": 5.83, "volume": 504427.0}, {"date": "2024-02-02", "close": 5.81, "volume": 463407.0}, {"date": "2024-02-05", "close": 5.76, "volume": 308098.0}, {"date": "2024-02-06", "close": 5.98, "volume": 683380.0}, {"date": "2024-02-07", "close": 5.95, "volume": 471719.0}, {"date": "2024-02-08", "close": 5.92, "volume": 365144.0}, {"date": "2024-02-09", "close": 5.91, "volume": 152465.0}, {"date": "2024-02-12", "close": 6.07, "volume": 321317.0}, {"date": "2024-02-13", "close": 6.2, "volume": 288030.0}, {"date": "2024-02-14", "close": 6.23, "volume": 300449.0}, {"date": "2024-02-15", "close": 6.4, "volume": 320326.0}, {"date": "2024-02-16", "close": 6.09, "volume": 699632.0}, {"date": "2024-02-19", "close": 6.23, "volume": 273304.0}, {"date": "2024-02-20", "close": 6.22, "volume": 185481.0}, {"date": "2024-02-21", "close": 6.16, "volume": 197330.0}, {"date": "2024-02-22", "close": 6.16, "volume": 231546.0}, {"date": "2024-02-23", "close": 6.12, "volume": 456056.0}, {"date": "2024-02-26", "close": 7.57, "volume": 3898055.0}, {"date": "2024-02-27", "close": 7.8, "volume": 1483411.0}, {"date": "2024-02-28", "close": 7.91, "volume": 676319.0}, {"date": "2024-02-29", "close": 7.93, "volume": 665286.0}, {"date": "2024-03-01", "close": 7.93, "volume": 317495.0}, {"date": "2024-03-04", "close": 7.92, "volume": 426866.0}, {"date": "2024-03-05", "close": 8.19, "volume": 717701.0}, {"date": "2024-03-06", "close": 8.15, "volume": 549401.0}, {"date": "2024-03-07", "close": 8.2, "volume": 2455093.0}, {"date": "2024-03-08", "close": 8.31, "volume": 1087080.0}, {"date": "2024-03-11", "close": 8.45, "volume": 545727.0}, {"date": "2024-03-12", "close": 8.64, "volume": 653238.0}, {"date": "2024-03-13", "close": 8.36, "volume": 476536.0}, {"date": "2024-03-14", "close": 8.6, "volume": 473377.0}, {"date": "2024-03-15", "close": 8.41, "volume": 1114799.0}, {"date": "2024-03-18", "close": 8.35, "volume": 331350.0}, {"date": "2024-03-19", "close": 8.01, "volume": 747982.0}, {"date": "2024-03-20", "close": 8.08, "volume": 340742.0}, {"date": "2024-03-21", "close": 8.34, "volume": 481442.0}, {"date": "2024-03-22", "close": 8.01, "volume": 221519.0}, {"date": "2024-03-25", "close": 7.97, "volume": 277538.0}, {"date": "2024-03-26", "close": 8.01, "volume": 313525.0}, {"date": "2024-03-27", "close": 7.95, "volume": 242255.0}, {"date": "2024-03-28", "close": 7.89, "volume": 391559.0}, {"date": "2024-04-02", "close": 8.0, "volume": 466806.0}, {"date": "2024-04-03", "close": 7.92, "volume": 298885.0}, {"date": "2024-04-04", "close": 7.9, "volume": 315915.0}, {"date": "2024-04-05", "close": 7.72, "volume": 846477.0}, {"date": "2024-04-08", "close": 7.79, "volume": 392239.0}, {"date": "2024-04-09", "close": 8.06, "volume": 536131.0}, {"date": "2024-04-10", "close": 7.98, "volume": 394503.0}, {"date": "2024-04-11", "close": 7.93, "volume": 778269.0}, {"date": "2024-04-12", "close": 7.76, "volume": 279041.0}, {"date": "2024-04-15", "close": 7.57, "volume": 249683.0}, {"date": "2024-04-16", "close": 7.19, "volume": 417120.0}, {"date": "2024-04-17", "close": 7.06, "volume": 327496.0}, {"date": "2024-04-18", "close": 6.94, "volume": 336314.0}, {"date": "2024-04-19", "close": 6.69, "volume": 531417.0}, {"date": "2024-04-22", "close": 6.64, "volume": 1166527.0}, {"date": "2024-04-23", "close": 7.03, "volume": 1123504.0}, {"date": "2024-04-24", "close": 5.1, "volume": 6338041.0}, {"date": "2024-04-26", "close": 5.07, "volume": 3045087.0}, {"date": "2024-04-29", "close": 4.94, "volume": 1569426.0}, {"date": "2024-04-30", "close": 5.08, "volume": 1440419.0}, {"date": "2024-05-01", "close": 4.98, "volume": 753898.0}, {"date": "2024-05-02", "close": 4.74, "volume": 1090860.0}, {"date": "2024-05-03", "close": 4.83, "volume": 1393678.0}, {"date": "2024-05-06", "close": 4.71, "volume": 884886.0}, {"date": "2024-05-07", "close": 4.9, "volume": 1146057.0}, {"date": "2024-05-08", "close": 4.78, "volume": 1062062.0}, {"date": "2024-05-09", "close": 4.75, "volume": 612836.0}, {"date": "2024-05-10", "close": 4.68, "volume": 644275.0}, {"date": "2024-05-13", "close": 4.71, "volume": 448997.0}, {"date": "2024-05-14", "close": 4.78, "volume": 365542.0}, {"date": "2024-05-15", "close": 4.79, "volume": 520347.0}, {"date": "2024-05-16", "close": 4.94, "volume": 875172.0}, {"date": "2024-05-17", "close": 4.81, "volume": 443949.0}, {"date": "2024-05-20", "close": 4.78, "volume": 460996.0}, {"date": "2024-05-21", "close": 4.73, "volume": 565670.0}, {"date": "2024-05-22", "close": 4.65, "volume": 593721.0}, {"date": "2024-05-23", "close": 4.62, "volume": 556034.0}, {"date": "2024-05-24", "close": 4.54, "volume": 438819.0}, {"date": "2024-05-27", "close": 4.62, "volume": 447118.0}, {"date": "2024-05-28", "close": 4.59, "volume": 281317.0}, {"date": "2024-05-29", "close": 4.58, "volume": 511983.0}, {"date": "2024-05-30", "close": 4.44, "volume": 725523.0}, {"date": "2024-05-31", "close": 4.39, "volume": 645803.0}, {"date": "2024-06-03", "close": 4.34, "volume": 912104.0}, {"date": "2024-06-04", "close": 4.29, "volume": 931967.0}, {"date": "2024-06-05", "close": 4.33, "volume": 540854.0}, {"date": "2024-06-06", "close": 4.28, "volume": 722560.0}, {"date": "2024-06-07", "close": 4.4, "volume": 424156.0}, {"date": "2024-06-11", "close": 4.42, "volume": 333489.0}, {"date": "2024-06-12", "close": 4.45, "volume": 274993.0}, {"date": "2024-06-13", "close": 4.45, "volume": 338413.0}, {"date": "2024-06-14", "close": 4.44, "volume": 118665.0}, {"date": "2024-06-17", "close": 4.41, "volume": 313505.0}, {"date": "2024-06-18", "close": 4.45, "volume": 275351.0}, {"date": "2024-06-19", "close": 4.47, "volume": 297954.0}, {"date": "2024-06-20", "close": 4.43, "volume": 870801.0}, {"date": "2024-06-21", "close": 4.36, "volume": 576818.0}, {"date": "2024-06-24", "close": 4.25, "volume": 627301.0}, {"date": "2024-06-25", "close": 4.2, "volume": 542824.0}, {"date": "2024-06-26", "close": 4.24, "volume": 908180.0}, {"date": "2024-06-27", "close": 4.17, "volume": 411349.0}, {"date": "2024-06-28", "close": 4.17, "volume": 723340.0}, {"date": "2024-07-01", "close": 4.29, "volume": 521734.0}, {"date": "2024-07-02", "close": 4.22, "volume": 378281.0}, {"date": "2024-07-03", "close": 4.23, "volume": 380277.0}, {"date": "2024-07-04", "close": 4.18, "volume": 545624.0}, {"date": "2024-07-05", "close": 4.22, "volume": 317920.0}, {"date": "2024-07-08", "close": 4.19, "volume": 276834.0}, {"date": "2024-07-09", "close": 4.15, "volume": 399204.0}, {"date": "2024-07-10", "close": 4.1, "volume": 1083077.0}, {"date": "2024-07-11", "close": 4.28, "volume": 988115.0}, {"date": "2024-07-12", "close": 4.45, "volume": 945820.0}, {"date": "2024-07-15", "close": 4.51, "volume": 639124.0}, {"date": "2024-07-16", "close": 4.49, "volume": 556413.0}, {"date": "2024-07-17", "close": 4.54, "volume": 287068.0}, {"date": "2024-07-18", "close": 4.54, "volume": 230917.0}, {"date": "2024-07-19", "close": 4.42, "volume": 521204.0}, {"date": "2024-07-22", "close": 4.36, "volume": 377878.0}, {"date": "2024-07-23", "close": 4.41, "volume": 317959.0}, {"date": "2024-07-24", "close": 4.41, "volume": 181853.0}, {"date": "2024-07-25", "close": 4.29, "volume": 294356.0}, {"date": "2024-07-26", "close": 4.35, "volume": 417816.0}, {"date": "2024-07-29", "close": 4.31, "volume": 2776673.0}, {"date": "2024-07-30", "close": 4.24, "volume": 1092547.0}, {"date": "2024-07-31", "close": 4.52, "volume": 907679.0}, {"date": "2024-08-01", "close": 4.52, "volume": 566147.0}, {"date": "2024-08-02", "close": 4.32, "volume": 610317.0}, {"date": "2024-08-05", "close": 4.07, "volume": 738117.0}, {"date": "2024-08-06", "close": 4.11, "volume": 515275.0}, {"date": "2024-08-07", "close": 4.09, "volume": 567763.0}, {"date": "2024-08-08", "close": 4.03, "volume": 696926.0}, {"date": "2024-08-09", "close": 4.03, "volume": 584897.0}, {"date": "2024-08-12", "close": 4.02, "volume": 513796.0}, {"date": "2024-08-13", "close": 4.22, "volume": 718592.0}, {"date": "2024-08-14", "close": 4.22, "volume": 371605.0}, {"date": "2024-08-15", "close": 4.27, "volume": 241118.0}, {"date": "2024-08-16", "close": 4.36, "volume": 393692.0}, {"date": "2024-08-19", "close": 4.41, "volume": 422565.0}, {"date": "2024-08-20", "close": 4.35, "volume": 354005.0}, {"date": "2024-08-21", "close": 4.29, "volume": 456619.0}, {"date": "2024-08-22", "close": 4.29, "volume": 248122.0}, {"date": "2024-08-23", "close": 4.34, "volume": 428517.0}, {"date": "2024-08-26", "close": 4.85, "volume": 3031994.0}, {"date": "2024-08-27", "close": 4.77, "volume": 1452494.0}, {"date": "2024-08-28", "close": 4.67, "volume": 884466.0}, {"date": "2024-08-29", "close": 4.74, "volume": 685731.0}, {"date": "2024-08-30", "close": 4.71, "volume": 391651.0}, {"date": "2024-09-02", "close": 4.67, "volume": 474403.0}, {"date": "2024-09-03", "close": 4.88, "volume": 782711.0}, {"date": "2024-09-04", "close": 4.65, "volume": 560882.0}, {"date": "2024-09-05", "close": 4.67, "volume": 448148.0}, {"date": "2024-09-06", "close": 4.6, "volume": 367650.0}, {"date": "2024-09-09", "close": 4.54, "volume": 357833.0}, {"date": "2024-09-10", "close": 4.56, "volume": 392066.0}, {"date": "2024-09-11", "close": 4.66, "volume": 748372.0}, {"date": "2024-09-12", "close": 4.79, "volume": 450483.0}, {"date": "2024-09-13", "close": 4.69, "volume": 309842.0}, {"date": "2024-09-16", "close": 4.83, "volume": 359312.0}, {"date": "2024-09-17", "close": 4.82, "volume": 456763.0}, {"date": "2024-09-18", "close": 4.91, "volume": 355005.0}, {"date": "2024-09-19", "close": 4.9, "volume": 321056.0}, {"date": "2024-09-20", "close": 5.0, "volume": 941972.0}, {"date": "2024-09-23", "close": 5.03, "volume": 321059.0}, {"date": "2024-09-24", "close": 5.1, "volume": 420795.0}, {"date": "2024-09-25", "close": 5.1, "volume": 595427.0}, {"date": "2024-09-26", "close": 5.21, "volume": 566174.0}, {"date": "2024-09-27", "close": 5.15, "volume": 438014.0}, {"date": "2024-09-30", "close": 5.14, "volume": 615451.0}, {"date": "2024-10-01", "close": 5.15, "volume": 281358.0}, {"date": "2024-10-02", "close": 5.08, "volume": 732081.0}, {"date": "2024-10-03", "close": 5.12, "volume": 261268.0}, {"date": "2024-10-04", "close": 5.09, "volume": 273340.0}, {"date": "2024-10-07", "close": 5.16, "volume": 295967.0}, {"date": "2024-10-08", "close": 5.14, "volume": 416475.0}, {"date": "2024-10-09", "close": 5.17, "volume": 306271.0}, {"date": "2024-10-10", "close": 5.15, "volume": 358964.0}, {"date": "2024-10-11", "close": 5.15, "volume": 249614.0}, {"date": "2024-10-14", "close": 5.15, "volume": 241022.0}, {"date": "2024-10-15", "close": 4.9, "volume": 879932.0}, {"date": "2024-10-16", "close": 4.78, "volume": 659955.0}, {"date": "2024-10-17", "close": 4.77, "volume": 309148.0}, {"date": "2024-10-18", "close": 4.62, "volume": 487392.0}, {"date": "2024-10-21", "close": 4.68, "volume": 264389.0}, {"date": "2024-10-22", "close": 4.58, "volume": 316741.0}, {"date": "2024-10-23", "close": 4.61, "volume": 259147.0}, {"date": "2024-10-24", "close": 4.6, "volume": 203319.0}, {"date": "2024-10-25", "close": 4.61, "volume": 305753.0}, {"date": "2024-10-28", "close": 4.67, "volume": 334128.0}, {"date": "2024-10-29", "close": 4.81, "volume": 423567.0}, {"date": "2024-10-30", "close": 4.72, "volume": 533183.0}, {"date": "2024-10-31", "close": 4.66, "volume": 374751.0}, {"date": "2024-11-01", "close": 4.73, "volume": 419344.0}, {"date": "2024-11-04", "close": 4.77, "volume": 307365.0}, {"date": "2024-11-05", "close": 4.8, "volume": 205887.0}, {"date": "2024-11-06", "close": 4.87, "volume": 441398.0}, {"date": "2024-11-07", "close": 4.89, "volume": 282314.0}, {"date": "2024-11-08", "close": 4.87, "volume": 252692.0}, {"date": "2024-11-11", "close": 4.79, "volume": 226030.0}, {"date": "2024-11-12", "close": 4.85, "volume": 186169.0}, {"date": "2024-11-13", "close": 4.89, "volume": 285467.0}, {"date": "2024-11-14", "close": 4.88, "volume": 153786.0}, {"date": "2024-11-15", "close": 4.9, "volume": 145519.0}, {"date": "2024-11-18", "close": 4.85, "volume": 171808.0}, {"date": "2024-11-19", "close": 4.82, "volume": 291796.0}, {"date": "2024-11-20", "close": 4.97, "volume": 363549.0}, {"date": "2024-11-21", "close": 4.88, "volume": 314060.0}, {"date": "2024-11-22", "close": 4.75, "volume": 772452.0}, {"date": "2024-11-25", "close": 4.97, "volume": 565644.0}, {"date": "2024-11-26", "close": 4.92, "volume": 316438.0}, {"date": "2024-11-27", "close": 4.91, "volume": 227430.0}, {"date": "2024-11-28", "close": 4.95, "volume": 183866.0}, {"date": "2024-11-29", "close": 4.99, "volume": 133690.0}, {"date": "2024-12-02", "close": 4.98, "volume": 129329.0}, {"date": "2024-12-03", "close": 5.05, "volume": 278964.0}, {"date": "2024-12-04", "close": 5.07, "volume": 266240.0}, {"date": "2024-12-05", "close": 5.43, "volume": 1113548.0}, {"date": "2024-12-06", "close": 5.72, "volume": 912592.0}, {"date": "2024-12-09", "close": 5.68, "volume": 419636.0}, {"date": "2024-12-10", "close": 5.63, "volume": 283104.0}, {"date": "2024-12-11", "close": 5.6, "volume": 545000.0}, {"date": "2024-12-12", "close": 5.73, "volume": 248114.0}, {"date": "2024-12-13", "close": 5.67, "volume": 270465.0}, {"date": "2024-12-16", "close": 5.5, "volume": 446432.0}, {"date": "2024-12-17", "close": 5.6, "volume": 439023.0}, {"date": "2024-12-18", "close": 6.11, "volume": 841236.0}, {"date": "2024-12-19", "close": 6.14, "volume": 972853.0}, {"date": "2024-12-20", "close": 5.99, "volume": 616479.0}, {"date": "2024-12-23", "close": 6.09, "volume": 439565.0}, {"date": "2024-12-24", "close": 6.24, "volume": 347319.0}, {"date": "2024-12-27", "close": 6.3, "volume": 329612.0}, {"date": "2024-12-30", "close": 6.16, "volume": 223284.0}, {"date": "2024-12-31", "close": 6.21, "volume": 170261.0}, {"date": "2025-01-02", "close": 6.11, "volume": 266429.0}, {"date": "2025-01-03", "close": 6.17, "volume": 300560.0}, {"date": "2025-01-06", "close": 6.11, "volume": 274971.0}, {"date": "2025-01-07", "close": 5.99, "volume": 532830.0}, {"date": "2025-01-08", "close": 5.93, "volume": 373333.0}, {"date": "2025-01-09", "close": 5.88, "volume": 249670.0}, {"date": "2025-01-10", "close": 5.85, "volume": 219317.0}, {"date": "2025-01-13", "close": 5.85, "volume": 340687.0}, {"date": "2025-01-14", "close": 5.56, "volume": 459206.0}, {"date": "2025-01-15", "close": 5.45, "volume": 491613.0}, {"date": "2025-01-16", "close": 5.54, "volume": 350106.0}, {"date": "2025-01-17", "close": 5.61, "volume": 325188.0}, {"date": "2025-01-20", "close": 5.61, "volume": 354258.0}, {"date": "2025-01-21", "close": 5.92, "volume": 464057.0}, {"date": "2025-01-22", "close": 6.01, "volume": 540265.0}, {"date": "2025-01-23", "close": 5.98, "volume": 256935.0}, {"date": "2025-01-24", "close": 5.07, "volume": 3603985.0}, {"date": "2025-01-28", "close": 4.79, "volume": 1370429.0}, {"date": "2025-01-29", "close": 4.75, "volume": 1334213.0}, {"date": "2025-01-30", "close": 4.68, "volume": 614166.0}, {"date": "2025-01-31", "close": 4.77, "volume": 428494.0}, {"date": "2025-02-03", "close": 4.62, "volume": 649644.0}, {"date": "2025-02-04", "close": 4.49, "volume": 851358.0}, {"date": "2025-02-05", "close": 4.5, "volume": 674085.0}, {"date": "2025-02-06", "close": 4.52, "volume": 382363.0}, {"date": "2025-02-07", "close": 4.49, "volume": 320663.0}, {"date": "2025-02-10", "close": 4.45, "volume": 417871.0}, {"date": "2025-02-11", "close": 4.44, "volume": 338431.0}, {"date": "2025-02-12", "close": 4.39, "volume": 467083.0}, {"date": "2025-02-13", "close": 4.47, "volume": 331473.0}, {"date": "2025-02-14", "close": 4.6, "volume": 418579.0}, {"date": "2025-02-17", "close": 4.69, "volume": 306264.0}, {"date": "2025-02-18", "close": 4.63, "volume": 234066.0}, {"date": "2025-02-19", "close": 4.59, "volume": 472541.0}, {"date": "2025-02-20", "close": 4.52, "volume": 492372.0}, {"date": "2025-02-21", "close": 4.5, "volume": 325234.0}, {"date": "2025-02-24", "close": 4.4, "volume": 1612102.0}, {"date": "2025-02-25", "close": 4.65, "volume": 2007434.0}, {"date": "2025-02-26", "close": 4.9, "volume": 1950087.0}, {"date": "2025-02-27", "close": 5.26, "volume": 1179925.0}, {"date": "2025-02-28", "close": 5.07, "volume": 1136036.0}, {"date": "2025-03-03", "close": 5.14, "volume": 447011.0}, {"date": "2025-03-04", "close": 4.96, "volume": 482190.0}, {"date": "2025-03-05", "close": 4.86, "volume": 542233.0}, {"date": "2025-03-06", "close": 4.84, "volume": 280142.0}, {"date": "2025-03-07", "close": 4.68, "volume": 503299.0}, {"date": "2025-03-10", "close": 4.76, "volume": 379558.0}, {"date": "2025-03-11", "close": 4.6, "volume": 500066.0}, {"date": "2025-03-12", "close": 4.73, "volume": 674103.0}, {"date": "2025-03-13", "close": 4.56, "volume": 374129.0}, {"date": "2025-03-14", "close": 4.58, "volume": 339969.0}, {"date": "2025-03-17", "close": 4.66, "volume": 225746.0}, {"date": "2025-03-18", "close": 4.69, "volume": 327651.0}, {"date": "2025-03-19", "close": 4.58, "volume": 326873.0}, {"date": "2025-03-20", "close": 4.63, "volume": 576436.0}, {"date": "2025-03-21", "close": 4.64, "volume": 1147704.0}, {"date": "2025-03-24", "close": 4.68, "volume": 215091.0}, {"date": "2025-03-25", "close": 4.74, "volume": 332914.0}, {"date": "2025-03-26", "close": 4.81, "volume": 173780.0}, {"date": "2025-03-27", "close": 4.74, "volume": 226957.0}, {"date": "2025-03-28", "close": 4.74, "volume": 230109.0}, {"date": "2025-03-31", "close": 4.65, "volume": 282143.0}, {"date": "2025-04-01", "close": 4.5, "volume": 282944.0}, {"date": "2025-04-02", "close": 4.42, "volume": 283467.0}, {"date": "2025-04-03", "close": 4.42, "volume": 463856.0}, {"date": "2025-04-04", "close": 4.17, "volume": 490630.0}, {"date": "2025-04-07", "close": 4.0, "volume": 766410.0}, {"date": "2025-04-08", "close": 4.15, "volume": 703935.0}, {"date": "2025-04-09", "close": 4.01, "volume": 393881.0}, {"date": "2025-04-10", "close": 4.48, "volume": 630210.0}, {"date": "2025-04-11", "close": 4.36, "volume": 481474.0}, {"date": "2025-04-14", "close": 4.42, "volume": 200562.0}, {"date": "2025-04-15", "close": 4.39, "volume": 354716.0}, {"date": "2025-04-16", "close": 4.35, "volume": 185439.0}, {"date": "2025-04-17", "close": 4.34, "volume": 357644.0}, {"date": "2025-04-22", "close": 4.24, "volume": 210662.0}, {"date": "2025-04-23", "close": 4.44, "volume": 335673.0}, {"date": "2025-04-24", "close": 4.53, "volume": 145773.0}, {"date": "2025-04-28", "close": 4.52, "volume": 161190.0}, {"date": "2025-04-29", "close": 4.64, "volume": 205273.0}, {"date": "2025-04-30", "close": 4.51, "volume": 318351.0}, {"date": "2025-05-01", "close": 4.61, "volume": 268091.0}, {"date": "2025-05-02", "close": 4.67, "volume": 222249.0}, {"date": "2025-05-05", "close": 4.55, "volume": 167267.0}, {"date": "2025-05-06", "close": 4.55, "volume": 191011.0}, {"date": "2025-05-07", "close": 4.65, "volume": 203496.0}, {"date": "2025-05-08", "close": 4.66, "volume": 167327.0}, {"date": "2025-05-09", "close": 4.73, "volume": 232049.0}, {"date": "2025-05-12", "close": 4.72, "volume": 316329.0}, {"date": "2025-05-13", "close": 4.75, "volume": 256005.0}, {"date": "2025-05-14", "close": 4.79, "volume": 313588.0}, {"date": "2025-05-15", "close": 4.69, "volume": 240284.0}, {"date": "2025-05-16", "close": 4.53, "volume": 485403.0}, {"date": "2025-05-19", "close": 4.52, "volume": 235981.0}, {"date": "2025-05-20", "close": 4.12, "volume": 1867135.0}, {"date": "2025-05-21", "close": 4.02, "volume": 992648.0}, {"date": "2025-05-22", "close": 4.0, "volume": 841120.0}, {"date": "2025-05-23", "close": 4.07, "volume": 507418.0}, {"date": "2025-05-26", "close": 4.03, "volume": 565163.0}, {"date": "2025-05-27", "close": 4.06, "volume": 411807.0}, {"date": "2025-05-28", "close": 3.94, "volume": 716840.0}, {"date": "2025-05-29", "close": 3.98, "volume": 360858.0}, {"date": "2025-05-30", "close": 3.91, "volume": 332026.0}, {"date": "2025-06-02", "close": 3.95, "volume": 552163.0}, {"date": "2025-06-03", "close": 3.87, "volume": 809721.0}, {"date": "2025-06-04", "close": 4.01, "volume": 430278.0}, {"date": "2025-06-05", "close": 4.04, "volume": 262502.0}, {"date": "2025-06-06", "close": 4.04, "volume": 274760.0}, {"date": "2025-06-10", "close": 4.06, "volume": 219605.0}, {"date": "2025-06-11", "close": 4.03, "volume": 288943.0}, {"date": "2025-06-12", "close": 3.97, "volume": 459315.0}, {"date": "2025-06-13", "close": 3.83, "volume": 981764.0}, {"date": "2025-06-16", "close": 3.88, "volume": 368668.0}, {"date": "2025-06-17", "close": 3.91, "volume": 404767.0}, {"date": "2025-06-18", "close": 3.79, "volume": 453098.0}, {"date": "2025-06-19", "close": 3.75, "volume": 521527.0}, {"date": "2025-06-20", "close": 3.73, "volume": 367759.0}, {"date": "2025-06-23", "close": 3.67, "volume": 330851.0}, {"date": "2025-06-24", "close": 3.82, "volume": 580033.0}, {"date": "2025-06-25", "close": 3.74, "volume": 638528.0}, {"date": "2025-06-26", "close": 3.78, "volume": 398262.0}, {"date": "2025-06-27", "close": 3.73, "volume": 601119.0}, {"date": "2025-06-30", "close": 3.76, "volume": 772125.0}, {"date": "2025-07-01", "close": 3.87, "volume": 602706.0}, {"date": "2025-07-02", "close": 3.87, "volume": 360328.0}, {"date": "2025-07-03", "close": 3.87, "volume": 330240.0}, {"date": "2025-07-04", "close": 3.91, "volume": 410083.0}, {"date": "2025-07-07", "close": 3.91, "volume": 217728.0}, {"date": "2025-07-08", "close": 3.95, "volume": 244884.0}, {"date": "2025-07-09", "close": 3.95, "volume": 261718.0}, {"date": "2025-07-10", "close": 4.0, "volume": 198219.0}, {"date": "2025-07-11", "close": 4.0, "volume": 255899.0}, {"date": "2025-07-14", "close": 4.04, "volume": 255213.0}, {"date": "2025-07-15", "close": 3.97, "volume": 306322.0}, {"date": "2025-07-16", "close": 4.0, "volume": 284450.0}, {"date": "2025-07-17", "close": 4.03, "volume": 215767.0}, {"date": "2025-07-18", "close": 4.07, "volume": 386907.0}, {"date": "2025-07-21", "close": 4.05, "volume": 143098.0}, {"date": "2025-07-22", "close": 4.02, "volume": 183581.0}, {"date": "2025-07-23", "close": 4.02, "volume": 304784.0}, {"date": "2025-07-24", "close": 4.01, "volume": 237547.0}, {"date": "2025-07-25", "close": 3.94, "volume": 337295.0}, {"date": "2025-07-28", "close": 3.98, "volume": 178538.0}, {"date": "2025-07-29", "close": 3.88, "volume": 236720.0}, {"date": "2025-07-30", "close": 3.86, "volume": 290967.0}, {"date": "2025-07-31", "close": 3.87, "volume": 227658.0}, {"date": "2025-08-01", "close": 3.84, "volume": 147445.0}, {"date": "2025-08-04", "close": 3.82, "volume": 210493.0}, {"date": "2025-08-05", "close": 3.88, "volume": 307917.0}, {"date": "2025-08-06", "close": 3.93, "volume": 197242.0}, {"date": "2025-08-07", "close": 3.98, "volume": 165307.0}, {"date": "2025-08-08", "close": 3.95, "volume": 242023.0}, {"date": "2025-08-11", "close": 3.92, "volume": 174285.0}, {"date": "2025-08-12", "close": 3.95, "volume": 204227.0}, {"date": "2025-08-13", "close": 3.99, "volume": 156185.0}, {"date": "2025-08-14", "close": 4.01, "volume": 320882.0}, {"date": "2025-08-15", "close": 4.0, "volume": 160636.0}, {"date": "2025-08-18", "close": 3.9, "volume": 752850.0}, {"date": "2025-08-19", "close": 4.03, "volume": 537814.0}, {"date": "2025-08-20", "close": 3.97, "volume": 192744.0}, {"date": "2025-08-21", "close": 4.08, "volume": 259757.0}, {"date": "2025-08-22", "close": 4.03, "volume": 251722.0}, {"date": "2025-08-25", "close": 4.17, "volume": 1856978.0}, {"date": "2025-08-26", "close": 4.13, "volume": 961362.0}, {"date": "2025-08-27", "close": 4.05, "volume": 825182.0}, {"date": "2025-08-28", "close": 3.99, "volume": 536307.0}, {"date": "2025-08-29", "close": 4.03, "volume": 610569.0}, {"date": "2025-09-01", "close": 3.96, "volume": 330309.0}, {"date": "2025-09-02", "close": 3.93, "volume": 580090.0}, {"date": "2025-09-03", "close": 3.87, "volume": 368214.0}, {"date": "2025-09-04", "close": 3.91, "volume": 200066.0}, {"date": "2025-09-05", "close": 3.92, "volume": 345443.0}, {"date": "2025-09-08", "close": 3.87, "volume": 547790.0}, {"date": "2025-09-09", "close": 3.91, "volume": 522154.0}, {"date": "2025-09-10", "close": 3.85, "volume": 275109.0}, {"date": "2025-09-11", "close": 3.75, "volume": 493078.0}, {"date": "2025-09-12", "close": 3.75, "volume": 291379.0}, {"date": "2025-09-15", "close": 3.73, "volume": 345249.0}, {"date": "2025-09-16", "close": 3.75, "volume": 342074.0}, {"date": "2025-09-17", "close": 3.67, "volume": 772908.0}, {"date": "2025-09-18", "close": 3.67, "volume": 700706.0}, {"date": "2025-09-19", "close": 3.65, "volume": 5187872.0}, {"date": "2025-09-22", "close": 3.58, "volume": 975387.0}, {"date": "2025-09-23", "close": 3.53, "volume": 722852.0}, {"date": "2025-09-24", "close": 3.45, "volume": 619359.0}, {"date": "2025-09-25", "close": 3.43, "volume": 491247.0}, {"date": "2025-09-26", "close": 3.44, "volume": 527001.0}, {"date": "2025-09-29", "close": 3.41, "volume": 590187.0}, {"date": "2025-09-30", "close": 3.39, "volume": 599533.0}, {"date": "2025-10-01", "close": 3.35, "volume": 578975.0}, {"date": "2025-10-02", "close": 3.35, "volume": 462262.0}, {"date": "2025-10-03", "close": 3.4, "volume": 404868.0}, {"date": "2025-10-06", "close": 3.38, "volume": 367466.0}, {"date": "2025-10-07", "close": 3.42, "volume": 1654400.0}, {"date": "2025-10-08", "close": 3.29, "volume": 1280942.0}, {"date": "2025-10-09", "close": 3.37, "volume": 497180.0}, {"date": "2025-10-10", "close": 3.4, "volume": 814527.0}, {"date": "2025-10-13", "close": 3.39, "volume": 481600.0}, {"date": "2025-10-14", "close": 3.31, "volume": 568101.0}, {"date": "2025-10-15", "close": 3.29, "volume": 431514.0}, {"date": "2025-10-16", "close": 3.31, "volume": 362395.0}, {"date": "2025-10-17", "close": 3.22, "volume": 958747.0}, {"date": "2025-10-20", "close": 3.2, "volume": 415071.0}, {"date": "2025-10-21", "close": 3.22, "volume": 293578.0}, {"date": "2025-10-22", "close": 3.23, "volume": 320468.0}, {"date": "2025-10-23", "close": 3.23, "volume": 296318.0}, {"date": "2025-10-24", "close": 3.22, "volume": 231858.0}, {"date": "2025-10-27", "close": 3.25, "volume": 285173.0}, {"date": "2025-10-28", "close": 3.22, "volume": 339203.0}, {"date": "2025-10-29", "close": 3.26, "volume": 434330.0}, {"date": "2025-10-30", "close": 3.2, "volume": 345468.0}, {"date": "2025-10-31", "close": 3.18, "volume": 232322.0}, {"date": "2025-11-03", "close": 3.15, "volume": 361355.0}, {"date": "2025-11-04", "close": 3.15, "volume": 267862.0}, {"date": "2025-11-05", "close": 3.1, "volume": 388551.0}, {"date": "2025-11-06", "close": 3.03, "volume": 449509.0}, {"date": "2025-11-07", "close": 3.06, "volume": 455375.0}, {"date": "2025-11-10", "close": 3.09, "volume": 315630.0}, {"date": "2025-11-11", "close": 3.09, "volume": 233301.0}, {"date": "2025-11-12", "close": 3.1, "volume": 279748.0}, {"date": "2025-11-13", "close": 3.09, "volume": 437986.0}, {"date": "2025-11-14", "close": 3.07, "volume": 441544.0}, {"date": "2025-11-17", "close": 3.1, "volume": 402085.0}, {"date": "2025-11-18", "close": 2.99, "volume": 565536.0}, {"date": "2025-11-19", "close": 2.98, "volume": 436121.0}, {"date": "2025-11-20", "close": 2.99, "volume": 578895.0}, {"date": "2025-11-21", "close": 3.01, "volume": 798055.0}, {"date": "2025-11-24", "close": 3.02, "volume": 489936.0}, {"date": "2025-11-25", "close": 3.06, "volume": 548614.0}, {"date": "2025-11-26", "close": 3.14, "volume": 582030.0}, {"date": "2025-11-27", "close": 3.22, "volume": 319102.0}, {"date": "2025-11-28", "close": 3.41, "volume": 652110.0}, {"date": "2025-12-01", "close": 3.29, "volume": 562617.0}, {"date": "2025-12-02", "close": 3.34, "volume": 450150.0}, {"date": "2025-12-03", "close": 3.41, "volume": 484286.0}, {"date": "2025-12-04", "close": 3.4, "volume": 308036.0}, {"date": "2025-12-05", "close": 3.34, "volume": 503596.0}, {"date": "2025-12-08", "close": 3.37, "volume": 441715.0}, {"date": "2025-12-09", "close": 3.38, "volume": 512579.0}, {"date": "2025-12-10", "close": 3.29, "volume": 391097.0}, {"date": "2025-12-11", "close": 3.29, "volume": 309110.0}, {"date": "2025-12-12", "close": 3.24, "volume": 303325.0}, {"date": "2025-12-15", "close": 3.29, "volume": 309820.0}, {"date": "2025-12-16", "close": 3.23, "volume": 281393.0}, {"date": "2025-12-17", "close": 3.23, "volume": 242390.0}, {"date": "2025-12-18", "close": 3.27, "volume": 311935.0}, {"date": "2025-12-19", "close": 3.33, "volume": 506165.0}, {"date": "2025-12-22", "close": 3.4, "volume": 308036.0}, {"date": "2025-12-23", "close": 3.5, "volume": 533078.0}, {"date": "2025-12-24", "close": 3.49, "volume": 535763.0}, {"date": "2025-12-29", "close": 3.57, "volume": 484587.0}, {"date": "2025-12-30", "close": 3.6, "volume": 377583.0}, {"date": "2025-12-31", "close": 3.67, "volume": 266719.0}, {"date": "2026-01-02", "close": 3.71, "volume": 375569.0}, {"date": "2026-01-05", "close": 3.65, "volume": 478596.0}, {"date": "2026-01-06", "close": 3.8, "volume": 677360.0}, {"date": "2026-01-07", "close": 3.91, "volume": 530629.0}, {"date": "2026-01-08", "close": 3.94, "volume": 707918.0}, {"date": "2026-01-09", "close": 3.99, "volume": 616938.0}, {"date": "2026-01-12", "close": 3.87, "volume": 507833.0}, {"date": "2026-01-13", "close": 3.89, "volume": 299425.0}, {"date": "2026-01-14", "close": 3.93, "volume": 199599.0}, {"date": "2026-01-15", "close": 3.88, "volume": 275583.0}, {"date": "2026-01-16", "close": 3.91, "volume": 143565.0}, {"date": "2026-01-19", "close": 3.9, "volume": 167241.0}, {"date": "2026-01-20", "close": 3.91, "volume": 194424.0}, {"date": "2026-01-21", "close": 3.82, "volume": 545996.0}, {"date": "2026-01-22", "close": 3.92, "volume": 453897.0}, {"date": "2026-01-23", "close": 3.94, "volume": 228540.0}, {"date": "2026-01-27", "close": 3.97, "volume": 375444.0}, {"date": "2026-01-28", "close": 3.85, "volume": 369411.0}, {"date": "2026-01-29", "close": 3.79, "volume": 157455.0}, {"date": "2026-01-30", "close": 3.67, "volume": 536959.0}, {"date": "2026-02-02", "close": 3.69, "volume": 396628.0}, {"date": "2026-02-03", "close": 3.57, "volume": 539830.0}, {"date": "2026-02-04", "close": 3.51, "volume": 690549.0}, {"date": "2026-02-05", "close": 3.52, "volume": 270811.0}, {"date": "2026-02-06", "close": 3.34, "volume": 541663.0}, {"date": "2026-02-09", "close": 3.4, "volume": 183885.0}, {"date": "2026-02-10", "close": 3.38, "volume": 174545.0}, {"date": "2026-02-11", "close": 3.38, "volume": 294516.0}, {"date": "2026-02-12", "close": 3.13, "volume": 687057.0}, {"date": "2026-02-13", "close": 3.01, "volume": 916638.0}, {"date": "2026-02-16", "close": 3.0, "volume": 702540.0}, {"date": "2026-02-17", "close": 3.06, "volume": 416193.0}, {"date": "2026-02-18", "close": 3.15, "volume": 276167.0}, {"date": "2026-02-19", "close": 3.2, "volume": 262742.0}, {"date": "2026-02-20", "close": 3.09, "volume": 308381.0}, {"date": "2026-02-23", "close": 3.26, "volume": 743069.0}, {"date": "2026-02-24", "close": 3.59, "volume": 1498767.0}, {"date": "2026-02-25", "close": 3.97, "volume": 1548900.0}, {"date": "2026-02-26", "close": 4.08, "volume": 815480.0}, {"date": "2026-02-27", "close": 4.2, "volume": 725920.0}, {"date": "2026-03-02", "close": 4.0, "volume": 795007.0}, {"date": "2026-03-03", "close": 3.93, "volume": 461964.0}, {"date": "2026-03-04", "close": 3.89, "volume": 450844.0}, {"date": "2026-03-05", "close": 4.02, "volume": 567437.0}, {"date": "2026-03-06", "close": 4.09, "volume": 364849.0}, {"date": "2026-03-09", "close": 3.99, "volume": 336854.0}, {"date": "2026-03-10", "close": 3.97, "volume": 246071.0}, {"date": "2026-03-11", "close": 4.01, "volume": 300074.0}, {"date": "2026-03-12", "close": 3.92, "volume": 579610.0}, {"date": "2026-03-13", "close": 3.73, "volume": 245091.0}, {"date": "2026-03-16", "close": 3.74, "volume": 233909.0}, {"date": "2026-03-17", "close": 3.65, "volume": 379676.0}, {"date": "2026-03-18", "close": 3.74, "volume": 185325.0}, {"date": "2026-03-19", "close": 3.64, "volume": 270187.0}, {"date": "2026-03-20", "close": 3.52, "volume": 586118.0}, {"date": "2026-03-23", "close": 3.53, "volume": 359677.0}, {"date": "2026-03-24", "close": 3.53, "volume": 260464.0}, {"date": "2026-03-25", "close": 3.67, "volume": 173879.0}, {"date": "2026-03-26", "close": 3.66, "volume": 147144.0}, {"date": "2026-03-27", "close": 3.64, "volume": 194296.0}, {"date": "2026-03-30", "close": 3.42, "volume": 518233.0}, {"date": "2026-03-31", "close": 3.47, "volume": 237624.0}, {"date": "2026-04-01", "close": 3.8, "volume": 367731.0}, {"date": "2026-04-02", "close": 3.79, "volume": 742294.0}, {"date": "2026-04-07", "close": 3.95, "volume": 553393.0}, {"date": "2026-04-08", "close": 4.11, "volume": 652524.0}, {"date": "2026-04-09", "close": 4.12, "volume": 408068.0}, {"date": "2026-04-10", "close": 4.0, "volume": 378090.0}, {"date": "2026-04-13", "close": 3.99, "volume": 422295.0}, {"date": "2026-04-14", "close": 4.04, "volume": 202561.0}, {"date": "2026-04-15", "close": 3.97, "volume": 227305.0}, {"date": "2026-04-16", "close": 4.07, "volume": 345301.0}, {"date": "2026-04-17", "close": 4.03, "volume": 202795.0}, {"date": "2026-04-20", "close": 4.07, "volume": 145134.0}, {"date": "2026-04-21", "close": 4.0, "volume": 183948.0}, {"date": "2026-04-22", "close": 3.95, "volume": 184985.0}, {"date": "2026-04-23", "close": 3.86, "volume": 188366.0}, {"date": "2026-04-24", "close": 3.82, "volume": 114268.0}, {"date": "2026-04-27", "close": 3.84, "volume": 115787.0}, {"date": "2026-04-28", "close": 3.78, "volume": 135052.0}, {"date": "2026-04-29", "close": 3.72, "volume": 125197.0}, {"date": "2026-04-30", "close": 3.69, "volume": 194159.0}, {"date": "2026-05-01", "close": 3.56, "volume": 209029.0}, {"date": "2026-05-04", "close": 3.58, "volume": 121679.0}, {"date": "2026-05-05", "close": 3.51, "volume": 338247.0}, {"date": "2026-05-06", "close": 3.54, "volume": 190701.0}, {"date": "2026-05-07", "close": 3.56, "volume": 168294.0}, {"date": "2026-05-08", "close": 3.6, "volume": 191208.0}, {"date": "2026-05-11", "close": 3.59, "volume": 121983.0}, {"date": "2026-05-12", "close": 3.56, "volume": 267192.0}, {"date": "2026-05-13", "close": 3.55, "volume": 99589.0}, {"date": "2026-05-14", "close": 3.53, "volume": 157202.0}, {"date": "2026-05-15", "close": 3.58, "volume": 164140.0}, {"date": "2026-05-18", "close": 3.47, "volume": 129258.0}, {"date": "2026-05-19", "close": 3.52, "volume": 94562.0}, {"date": "2026-05-20", "close": 3.43, "volume": 94702.0}, {"date": "2026-05-21", "close": 3.49, "volume": 154915.0}, {"date": "2026-05-22", "close": 3.51, "volume": 173950.0}, {"date": "2026-05-25", "close": 3.44, "volume": 170377.0}, {"date": "2026-05-26", "close": 4.08, "volume": 1234908.0}, {"date": "2026-05-27", "close": 4.13, "volume": 526237.0}, {"date": "2026-05-28", "close": 4.11, "volume": 535459.0}, {"date": "2026-05-29", "close": 4.19, "volume": 280579.0}, {"date": "2026-06-01", "close": 4.16, "volume": 156968.0}, {"date": "2026-06-02", "close": 4.1, "volume": 277145.0}, {"date": "2026-06-03", "close": 4.16, "volume": 379976.0}, {"date": "2026-06-04", "close": 4.13, "volume": 118979.0}, {"date": "2026-06-05", "close": 4.08, "volume": 160783.0}, {"date": "2026-06-09", "close": 4.04, "volume": 284640.0}, {"date": "2026-06-10", "close": 4.01, "volume": 265665.0}, {"date": "2026-06-11", "close": 3.98, "volume": 113224.0}, {"date": "2026-06-12", "close": 4.04, "volume": 160361.0}, {"date": "2026-06-15", "close": 4.27, "volume": 420318.0}, {"date": "2026-06-16", "close": 4.39, "volume": 469033.0}, {"date": "2026-06-17", "close": 4.45, "volume": 400352.0}, {"date": "2026-06-18", "close": 4.4, "volume": 234630.0}, {"date": "2026-06-19", "close": 4.38, "volume": 543388.0}, {"date": "2026-06-22", "close": 4.38, "volume": 411297.0}, {"date": "2026-06-23", "close": 4.36, "volume": 256664.0}, {"date": "2026-06-24", "close": 4.25, "volume": 377018.0}, {"date": "2026-06-25", "close": 4.35, "volume": 314798.0}, {"date": "2026-06-26", "close": 4.25, "volume": 291984.0}, {"date": "2026-06-29", "close": 4.25, "volume": 319480.0}, {"date": "2026-06-30", "close": 4.43, "volume": 657594.0}, {"date": "2026-07-01", "close": 4.35, "volume": 142148.0}, {"date": "2026-07-02", "close": 4.36, "volume": 120109.0}, {"date": "2026-07-03", "close": 4.38, "volume": 160955.0}, {"date": "2026-07-06", "close": 4.38, "volume": 114324.0}, {"date": "2026-07-07", "close": 4.45, "volume": 198088.0}, {"date": "2026-07-08", "close": 4.27, "volume": 330820.0}, {"date": "2026-07-09", "close": 4.21, "volume": 209817.0}, {"date": "2026-07-10", "close": 4.25, "volume": 134614.0}, {"date": "2026-07-13", "close": 4.2, "volume": 302423.0}, {"date": "2026-07-14", "close": 4.17, "volume": 77947.0}, {"date": "2026-07-15", "close": 4.19, "volume": 151426.0}, {"date": "2026-07-16", "close": 4.24, "volume": 161098.0}, {"date": "2026-07-17", "close": 4.19, "volume": 111884.0}, {"date": "2026-07-20", "close": 4.2, "volume": 126923.0}, {"date": "2026-07-21", "close": 4.16, "volume": 95109.0}, {"date": "2026-07-22", "close": 4.14, "volume": 298271.0}, {"date": "2026-07-23", "close": 4.03, "volume": 201985.0}, {"date": "2026-07-24", "close": 4.03, "volume": 243305.0}, {"date": "2026-07-27", "close": 4.17, "volume": 219670.0}, {"date": "2026-07-28", "close": 4.26, "volume": 248971.0}, {"date": "2026-07-29", "close": 4.33, "volume": 247187.0}, {"date": "2026-07-30", "close": 4.24, "volume": 237100.0}, {"date": "2026-07-31", "close": 4.27, "volume": 116388.0}, {"date": "2026-08-03", "close": 4.26, "volume": 171295.0}, {"date": "2026-08-04", "close": 4.42, "volume": 320669.0}, {"date": "2026-08-05", "close": 4.63, "volume": 941151.0}, {"date": "2026-08-06", "close": 4.73, "volume": 366872.0}, {"date": "2026-08-07", "close": 4.66, "volume": 336910.0}, {"date": "2026-08-10", "close": 4.74, "volume": 320697.0}, {"date": "2026-08-11", "close": 4.71, "volume": 205352.0}, {"date": "2026-08-12", "close": 4.64, "volume": 181612.0}, {"date": "2026-08-13", "close": 4.56, "volume": 212897.0}, {"date": "2026-08-14", "close": 4.57, "volume": 74207.0}, {"date": "2026-08-17", "close": 4.5, "volume": 203729.0}, {"date": "2026-08-18", "close": 4.61, "volume": 269798.0}, {"date": "2026-08-19", "close": 4.51, "volume": 239692.0}, {"date": "2026-08-20", "close": 4.59, "volume": 170299.0}, {"date": "2026-08-21", "close": 4.51, "volume": 160906.0}, {"date": "2026-08-24", "close": 3.67, "volume": 3005382.0}, {"date": "2026-08-25", "close": 3.83, "volume": 1346192.0}, {"date": "2026-08-26", "close": 3.71, "volume": 475111.0}, {"date": "2026-08-27", "close": 3.66, "volume": 301837.0}, {"date": "2026-08-28", "close": 3.68, "volume": 234801.0}, {"date": "2026-08-31", "close": 3.64, "volume": 261841.0}, {"date": "2026-09-01", "close": 3.6, "volume": 205511.0}, {"date": "2026-09-02", "close": 3.45, "volume": 394087.0}, {"date": "2026-09-03", "close": 3.44, "volume": 255553.0}, {"date": "2026-09-04", "close": 3.4, "volume": 205243.0}, {"date": "2026-09-07", "close": 3.36, "volume": 413627.0}], "refreshing": true}