{"ticker": "MAD", "overview": {"name": "Mader Group Limited", "country": "Australia", "industry": "Commercial & Professional Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "MAD", "has_prices": true, "as_of": "2026-09-07", "last": 6.26, "prev_close": 6.21, "change": 0.04999999999999982, "change_pct": 0.008051529790660197, "session_volume": 382205.0, "vwap_5": 6.219876548622886, "vwap_20": 6.411618993966174, "vwap_60": 6.892162358733352, "vwap_250": 7.915001094049447, "high_52w": 8.83, "low_52w": 6.15, "avg_volume_20": 238836.9, "sessions": 400, "market_cap": {"value": 1224839603.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03136247", "src": "ASX", "ticker": "MAD", "cik": "", "company": "Mader Group Limited", "company_raw": "Mader Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in MAD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136247", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81523}, {"id": "ASXSH-03132188", "src": "ASX", "ticker": "MAD", "cik": "", "company": "Mader Group Limited", "company_raw": "Mader Group Limited", "who": "The Capital Group Companies, Inc. (\u201dCGC\u201d), and its related bodies corporate *", "who_key": "The Capital Group Companies, Inc. (\u201dCGC\u201d), and its related bodies corporate *", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "The Capital Group Companies, Inc. (\u201dCGC\u201d), and its related bodies corporate * is no longer a substantial holder of MAD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132188", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87283}, {"id": "ASX-03134573", "src": "ASX", "ticker": "MAD", "cik": "", "company": "Mader Group Limited", "company_raw": "Mader Group Limited", "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 just moved their MAD stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134573", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88723}, {"id": "ASX3Y-03106501-1", "src": "ASX", "ticker": "MAD", "cik": "", "company": "Mader Group Limited", "company_raw": "Mader Group Limited", "who": "Justin Nuich", "who_key": "Justin Nuich", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Justin Nuich lodges a filing in MAD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03106501", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189523}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Justin Nuich", "notice_type": "3Y", "direct_shares": 1245576.0, "indirect_shares": 2745576.0, "indirect_account": "Mr Justin Nuich as trustee for the J&C Nuich Family Trust", "pct": null, "notice_date": "2026-10-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143979-6A1347504", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "The Capital Group Companies, Inc. (\u201dCGC\u201d), and its related bodies corporate *", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132188-6A1342387", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Justin Nuich", "notice_type": "3Y", "direct_shares": 1245576.0, "indirect_shares": 1245576.0, "indirect_account": "Mr Justin Nuich as trustee for the J&C Nuich Family Trust", "pct": null, "notice_date": "2026-09-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130514-6A1341775", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Justin Nuich", "notice_type": "3Y", "direct_shares": 1245576.0, "indirect_shares": 121500000.0, "indirect_account": "(including registered holder) Note: Provid e details of the circumstances g iving rise to the relevant interest. The Securities are held by Candice Nuich, Justin Nuich\u2019s spouse.", "pct": null, "notice_date": "2026-07-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106501-6A1331993", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Justin Nuich", "notice_type": "3Y", "direct_shares": 1245576.0, "indirect_shares": 11500000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. The Shares are held by Nuich Betros Pty Ltd as trustee for the Nuich Family Super Fund. M", "pct": null, "notice_date": "2026-03-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03067987-6A1316211", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Patrick Conway", "notice_type": "3Y", "direct_shares": 111111.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Held by Patrick Conway as trustee for the H & A Trust. Mr Conway is a beneficiary of the ", "pct": null, "notice_date": "2026-03-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03068120-6A1316278", "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": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/mad", "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": "2026-03-13", "source_url": "https://www.marketindex.com.au/asx/mad", "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": "2026-03-13", "source_url": "https://www.marketindex.com.au/asx/mad", "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": "2025-09-15", "source_url": "https://www.marketindex.com.au/asx/mad", "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": "2025-09-15", "source_url": "https://www.marketindex.com.au/asx/mad", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-15", "source_url": "https://www.marketindex.com.au/asx/mad", "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": "2025-09-11", "source_url": "https://www.marketindex.com.au/asx/mad", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-11", "source_url": "https://www.marketindex.com.au/asx/mad", "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": "2025-09-05", "source_url": "https://www.marketindex.com.au/asx/mad", "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": "2025-06-22", "source_url": "https://www.marketindex.com.au/asx/mad", "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": "2025-03-18", "source_url": "https://www.marketindex.com.au/asx/mad", "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": "2025-03-09", "source_url": "https://www.marketindex.com.au/asx/mad", "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": "2025-03-06", "source_url": "https://www.marketindex.com.au/asx/mad", "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": "2025-03-06", "source_url": "https://www.marketindex.com.au/asx/mad", "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": "2025-02-26", "source_url": "https://www.marketindex.com.au/asx/mad", "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": "2025-01-09", "source_url": "https://www.marketindex.com.au/asx/mad", "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": "2024-11-19", "source_url": "https://www.marketindex.com.au/asx/mad", "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": "2024-11-19", "source_url": "https://www.marketindex.com.au/asx/mad", "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": "2024-10-22", "source_url": "https://www.marketindex.com.au/asx/mad", "needs_ocr": 0}], "directors": [{"name": "Patrick Conway", "first_seen": "2026-03-13", "last_seen": "2026-03-13", "status": "current", "notices": 1}, {"name": "Justin Nuich", "first_seen": "2026-03-13", "last_seen": "2026-10-02", "status": "current", "notices": 4}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Issued Capital", "title": "Update - Notification of buy-back - MAD", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155642-6A1352629"}, {"date": "2026-10-29", "form": "Asx Query", "title": "Response to ASX Price Query", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155289-6A1352413"}, {"date": "2026-10-29", "form": "Company Administration", "title": "Chief Financial Officer Transition", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155148-6A1352348"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152520-6A1351040"}, {"date": "2026-10-23", "form": "Company Administration", "title": "Resignation of Non-Executive Director", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152498-6A1351034"}, {"date": "2026-10-02", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143979-6A1347504"}, {"date": "2026-10-02", "form": "Issued Capital", "title": "Notice pursuant to s708A(5)(e) Corporations Act 2001", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143963-6A1347500"}, {"date": "2026-10-02", "form": "Issued Capital", "title": "Application for quotation of securities - MAD", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143949-6A1347493"}, {"date": "2026-09-29", "form": "Notice Of Meeting", "title": "Annual General Meeting information", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141506-6A1346372"}, {"date": "2026-09-18", "form": "Issued Capital", "title": "Update - Notification of buy-back - MAD", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137245-6A1344513"}, {"date": "2026-09-06", "form": "Issued Capital", "title": "Notification of buy-back - MAD", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132264-6A1342430"}, {"date": "2026-09-06", "form": "Issued Capital", "title": "On Market Share Buy-Back of up to $30m", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132251-6A1342414"}, {"date": "2026-09-06", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132188-6A1342387"}, {"date": "2026-09-01", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130514-6A1341775"}], "performance": {"ticker": "MAD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-10-01", "close": 1.14, "volume": 4550353.0}, {"date": "2019-10-02", "close": 1.09, "volume": 1686510.0}, {"date": "2019-10-03", "close": 1.14, "volume": 280509.0}, {"date": "2019-10-04", "close": 1.13, "volume": 264391.0}, {"date": "2019-10-07", "close": 1.11, "volume": 110584.0}, {"date": "2019-10-08", "close": 1.06, "volume": 188451.0}, {"date": "2019-10-09", "close": 1.1, "volume": 359666.0}, {"date": "2019-10-10", "close": 1.1, "volume": 45289.0}, {"date": "2019-10-11", "close": 1.065, "volume": 149846.0}, {"date": "2019-10-14", "close": 1.075, "volume": 335003.0}, {"date": "2019-10-15", "close": 1.06, "volume": 23574.0}, {"date": "2019-10-16", "close": 1.06, "volume": 113981.0}, {"date": "2019-10-17", "close": 1.07, "volume": 76120.0}, {"date": "2019-10-18", "close": 1.06, "volume": 96595.0}, {"date": "2019-10-21", "close": 1.05, "volume": 71462.0}, {"date": "2019-10-22", "close": 1.1, "volume": 181572.0}, {"date": "2019-10-23", "close": 1.11, "volume": 220615.0}, {"date": "2019-10-24", "close": 1.1, "volume": 8692.0}, {"date": "2019-10-25", "close": 1.1, "volume": 34000.0}, {"date": "2019-10-28", "close": 1.1, "volume": 32645.0}, {"date": "2019-10-31", "close": 1.07, "volume": 5000.0}, {"date": "2019-11-01", "close": 1.06, "volume": 39655.0}, {"date": "2019-11-04", "close": 1.055, "volume": 209980.0}, {"date": "2019-11-05", "close": 1.06, "volume": 20695.0}, {"date": "2019-11-06", "close": 1.09, "volume": 302417.0}, {"date": "2019-11-07", "close": 1.08, "volume": 165714.0}, {"date": "2019-11-08", "close": 1.085, "volume": 33661.0}, {"date": "2019-11-11", "close": 1.09, "volume": 6593.0}, {"date": "2019-11-13", "close": 1.09, "volume": 91387.0}, {"date": "2019-11-14", "close": 1.11, "volume": 163005.0}, {"date": "2019-11-15", "close": 1.1, "volume": 590415.0}, {"date": "2019-11-18", "close": 1.09, "volume": 219778.0}, {"date": "2019-11-19", "close": 1.075, "volume": 78556.0}, {"date": "2019-11-20", "close": 1.09, "volume": 62138.0}, {"date": "2019-11-21", "close": 1.065, "volume": 84848.0}, {"date": "2019-11-22", "close": 1.1, "volume": 169875.0}, {"date": "2019-11-25", "close": 1.075, "volume": 78871.0}, {"date": "2019-11-26", "close": 1.06, "volume": 106316.0}, {"date": "2019-11-27", "close": 1.075, "volume": 177118.0}, {"date": "2019-11-28", "close": 1.075, "volume": 84400.0}, {"date": "2019-11-29", "close": 1.08, "volume": 247850.0}, {"date": "2019-12-02", "close": 1.1, "volume": 26128.0}, {"date": "2019-12-03", "close": 1.07, "volume": 138889.0}, {"date": "2019-12-04", "close": 1.065, "volume": 281373.0}, {"date": "2019-12-05", "close": 1.075, "volume": 271556.0}, {"date": "2019-12-06", "close": 1.07, "volume": 144247.0}, {"date": "2019-12-09", "close": 1.065, "volume": 21952.0}, {"date": "2019-12-10", "close": 1.065, "volume": 159575.0}, {"date": "2019-12-11", "close": 1.09, "volume": 69758.0}, {"date": "2019-12-12", "close": 1.06, "volume": 267625.0}, {"date": "2019-12-13", "close": 1.06, "volume": 48500.0}, {"date": "2019-12-16", "close": 1.06, "volume": 37597.0}, {"date": "2019-12-17", "close": 1.06, "volume": 252858.0}, {"date": "2019-12-20", "close": 1.03, "volume": 71857.0}, {"date": "2019-12-31", "close": 1.06, "volume": 1886.0}, {"date": "2020-01-02", "close": 1.045, "volume": 44447.0}, {"date": "2020-01-03", "close": 1.03, "volume": 19450.0}, {"date": "2020-01-06", "close": 1.045, "volume": 32693.0}, {"date": "2020-01-07", "close": 1.05, "volume": 19961.0}, {"date": "2020-01-10", "close": 1.08, "volume": 90521.0}, {"date": "2020-01-13", "close": 1.09, "volume": 13002.0}, {"date": "2020-01-14", "close": 1.08, "volume": 89313.0}, {"date": "2020-01-15", "close": 1.08, "volume": 9250.0}, {"date": "2020-01-16", "close": 1.08, "volume": 188411.0}, {"date": "2020-01-17", "close": 1.08, "volume": 86217.0}, {"date": "2020-01-20", "close": 1.09, "volume": 83082.0}, {"date": "2020-01-21", "close": 1.08, "volume": 31445.0}, {"date": "2020-01-22", "close": 1.1, "volume": 52815.0}, {"date": "2020-01-23", "close": 1.09, "volume": 28165.0}, {"date": "2020-01-24", "close": 1.085, "volume": 42448.0}, {"date": "2020-01-28", "close": 1.08, "volume": 34077.0}, {"date": "2020-01-29", "close": 1.08, "volume": 30000.0}, {"date": "2020-01-30", "close": 1.095, "volume": 13944.0}, {"date": "2020-01-31", "close": 1.1, "volume": 16319.0}, {"date": "2020-02-03", "close": 1.1, "volume": 17781.0}, {"date": "2020-02-04", "close": 1.09, "volume": 12347.0}, {"date": "2020-02-05", "close": 1.065, "volume": 36455.0}, {"date": "2020-02-06", "close": 1.06, "volume": 38831.0}, {"date": "2020-02-07", "close": 1.045, "volume": 35663.0}, {"date": "2020-02-10", "close": 1.07, "volume": 10000.0}, {"date": "2020-02-11", "close": 1.12, "volume": 81829.0}, {"date": "2020-02-12", "close": 1.08, "volume": 22216.0}, {"date": "2020-02-13", "close": 1.07, "volume": 18300.0}, {"date": "2020-02-17", "close": 1.1, "volume": 13096.0}, {"date": "2020-02-18", "close": 1.08, "volume": 58338.0}, {"date": "2020-02-19", "close": 1.085, "volume": 1166866.0}, {"date": "2020-02-20", "close": 1.09, "volume": 18911.0}, {"date": "2020-02-21", "close": 1.12, "volume": 100002.0}, {"date": "2020-02-24", "close": 1.105, "volume": 102332.0}, {"date": "2020-02-25", "close": 1.09, "volume": 168855.0}, {"date": "2020-02-26", "close": 1.06, "volume": 58826.0}, {"date": "2020-02-27", "close": 1.1, "volume": 506.0}, {"date": "2020-02-28", "close": 1.045, "volume": 59583.0}, {"date": "2020-03-03", "close": 1.02, "volume": 41702.0}, {"date": "2020-03-05", "close": 1.045, "volume": 75938.0}, {"date": "2020-03-06", "close": 1.01, "volume": 27000.0}, {"date": "2020-03-09", "close": 0.94, "volume": 36450.0}, {"date": "2020-03-10", "close": 0.955, "volume": 8109.0}, {"date": "2020-03-11", "close": 0.95, "volume": 4829.0}, {"date": "2020-03-12", "close": 0.95, "volume": 44969.0}, {"date": "2020-03-13", "close": 0.9, "volume": 8736.0}, {"date": "2020-03-16", "close": 0.81, "volume": 76500.0}, {"date": "2020-03-17", "close": 0.8, "volume": 9950.0}, {"date": "2020-03-18", "close": 0.8, "volume": 265260.0}, {"date": "2020-03-20", "close": 0.72, "volume": 2402960.0}, {"date": "2020-03-23", "close": 0.73, "volume": 81342.0}, {"date": "2020-03-24", "close": 0.75, "volume": 733.0}, {"date": "2020-03-25", "close": 0.8, "volume": 700.0}, {"date": "2020-03-26", "close": 0.75, "volume": 81637.0}, {"date": "2020-03-27", "close": 0.72, "volume": 13466.0}, {"date": "2020-03-31", "close": 0.68, "volume": 17739.0}, {"date": "2020-04-01", "close": 0.68, "volume": 74244.0}, {"date": "2020-04-02", "close": 0.65, "volume": 257670.0}, {"date": "2020-04-03", "close": 0.67, "volume": 1682241.0}, {"date": "2020-04-06", "close": 0.67, "volume": 24150.0}, {"date": "2020-04-07", "close": 0.63, "volume": 90509.0}, {"date": "2020-04-08", "close": 0.65, "volume": 101046.0}, {"date": "2020-04-09", "close": 0.67, "volume": 83800.0}, {"date": "2020-04-14", "close": 0.645, "volume": 270051.0}, {"date": "2020-04-15", "close": 0.66, "volume": 105412.0}, {"date": "2020-04-16", "close": 0.65, "volume": 92000.0}, {"date": "2020-04-17", "close": 0.645, "volume": 510633.0}, {"date": "2020-04-20", "close": 0.655, "volume": 174381.0}, {"date": "2020-04-21", "close": 0.71, "volume": 11458.0}, {"date": "2020-04-22", "close": 0.73, "volume": 86648.0}, {"date": "2020-04-23", "close": 0.7, "volume": 55000.0}, {"date": "2020-04-24", "close": 0.71, "volume": 100000.0}, {"date": "2020-04-27", "close": 0.71, "volume": 7727.0}, {"date": "2020-04-28", "close": 0.79, "volume": 16138.0}, {"date": "2020-04-29", "close": 0.8, "volume": 161144.0}, {"date": "2020-04-30", "close": 0.8, "volume": 7464.0}, {"date": "2020-05-01", "close": 0.77, "volume": 19350.0}, {"date": "2020-05-04", "close": 0.79, "volume": 13284.0}, {"date": "2020-05-05", "close": 0.8, "volume": 5750.0}, {"date": "2020-05-06", "close": 0.79, "volume": 14457.0}, {"date": "2020-05-08", "close": 0.8, "volume": 20033.0}, {"date": "2020-05-11", "close": 0.78, "volume": 16271.0}, {"date": "2020-05-12", "close": 0.78, "volume": 25435.0}, {"date": "2020-05-13", "close": 0.8, "volume": 6420.0}, {"date": "2020-05-14", "close": 0.765, "volume": 16666.0}, {"date": "2020-05-15", "close": 0.765, "volume": 4798.0}, {"date": "2020-05-18", "close": 0.8, "volume": 4538.0}, {"date": "2020-05-20", "close": 0.795, "volume": 7007.0}, {"date": "2020-05-21", "close": 0.76, "volume": 37816.0}, {"date": "2020-05-25", "close": 0.75, "volume": 34898.0}, {"date": "2020-05-26", "close": 0.75, "volume": 41943.0}, {"date": "2020-05-27", "close": 0.745, "volume": 62503.0}, {"date": "2020-05-28", "close": 0.735, "volume": 40553.0}, {"date": "2020-05-29", "close": 0.76, "volume": 421965.0}, {"date": "2020-06-01", "close": 0.775, "volume": 132456.0}, {"date": "2020-06-02", "close": 0.84, "volume": 52624.0}, {"date": "2020-06-03", "close": 0.85, "volume": 71557.0}, {"date": "2020-06-04", "close": 0.85, "volume": 49364.0}, {"date": "2020-06-05", "close": 0.895, "volume": 95899.0}, {"date": "2020-06-09", "close": 0.8, "volume": 5677.0}, {"date": "2020-06-10", "close": 0.86, "volume": 62570.0}, {"date": "2020-06-11", "close": 0.835, "volume": 17783.0}, {"date": "2020-06-12", "close": 0.83, "volume": 65162.0}, {"date": "2020-06-15", "close": 0.82, "volume": 45519.0}, {"date": "2020-06-16", "close": 0.81, "volume": 74037.0}, {"date": "2020-06-18", "close": 0.81, "volume": 32000.0}, {"date": "2020-06-19", "close": 0.815, "volume": 4864.0}, {"date": "2020-06-22", "close": 0.82, "volume": 23131.0}, {"date": "2020-06-23", "close": 0.825, "volume": 41326.0}, {"date": "2020-06-24", "close": 0.8, "volume": 23559.0}, {"date": "2020-06-25", "close": 0.795, "volume": 38597.0}, {"date": "2020-06-26", "close": 0.83, "volume": 109.0}, {"date": "2020-06-29", "close": 0.79, "volume": 87264.0}, {"date": "2020-06-30", "close": 0.78, "volume": 111719.0}, {"date": "2020-07-02", "close": 0.835, "volume": 62172.0}, {"date": "2020-07-03", "close": 0.785, "volume": 112593.0}, {"date": "2020-07-06", "close": 0.77, "volume": 14000.0}, {"date": "2020-07-07", "close": 0.775, "volume": 17257.0}, {"date": "2020-07-08", "close": 0.77, "volume": 36565.0}, {"date": "2020-07-09", "close": 0.8, "volume": 91454.0}, {"date": "2020-07-10", "close": 0.78, "volume": 55178.0}, {"date": "2020-07-13", "close": 0.8, "volume": 222224.0}, {"date": "2020-07-14", "close": 0.78, "volume": 108761.0}, {"date": "2020-07-15", "close": 0.79, "volume": 48309.0}, {"date": "2020-07-16", "close": 0.8, "volume": 67093.0}, {"date": "2020-07-17", "close": 0.8, "volume": 9250.0}, {"date": "2020-07-20", "close": 0.76, "volume": 31448.0}, {"date": "2020-07-21", "close": 0.83, "volume": 501217.0}, {"date": "2020-07-22", "close": 0.87, "volume": 139868.0}, {"date": "2020-07-23", "close": 0.83, "volume": 69403.0}, {"date": "2020-07-24", "close": 0.81, "volume": 81640.0}, {"date": "2020-07-27", "close": 0.835, "volume": 102229.0}, {"date": "2020-07-28", "close": 0.83, "volume": 53235.0}, {"date": "2020-07-29", "close": 0.81, "volume": 26572.0}, {"date": "2020-07-30", "close": 0.82, "volume": 39680.0}, {"date": "2020-07-31", "close": 0.855, "volume": 19506.0}, {"date": "2020-08-03", "close": 0.807, "volume": 51886.0}, {"date": "2020-08-04", "close": 0.8, "volume": 41713.0}, {"date": "2020-08-05", "close": 0.84, "volume": 31760.0}, {"date": "2020-08-07", "close": 0.795, "volume": 56430.0}, {"date": "2020-08-10", "close": 0.86, "volume": 162735.0}, {"date": "2020-08-11", "close": 0.88, "volume": 66985.0}, {"date": "2020-08-12", "close": 0.902, "volume": 337352.0}, {"date": "2020-08-13", "close": 0.91, "volume": 293704.0}, {"date": "2020-08-14", "close": 0.902, "volume": 37991.0}, {"date": "2020-08-17", "close": 0.885, "volume": 23701.0}, {"date": "2020-08-18", "close": 0.865, "volume": 10447.0}, {"date": "2020-08-19", "close": 0.865, "volume": 34454.0}, {"date": "2020-08-20", "close": 0.85, "volume": 22237.0}, {"date": "2020-08-21", "close": 0.905, "volume": 11750.0}, {"date": "2020-08-24", "close": 0.875, "volume": 93371.0}, {"date": "2020-08-25", "close": 0.84, "volume": 56033.0}, {"date": "2020-08-26", "close": 0.825, "volume": 83082.0}, {"date": "2020-08-27", "close": 0.84, "volume": 747431.0}, {"date": "2020-08-28", "close": 0.875, "volume": 123059.0}, {"date": "2020-08-31", "close": 0.87, "volume": 216126.0}, {"date": "2020-09-01", "close": 0.855, "volume": 176108.0}, {"date": "2020-09-02", "close": 0.85, "volume": 26120.0}, {"date": "2020-09-03", "close": 0.845, "volume": 15962.0}, {"date": "2020-09-04", "close": 0.845, "volume": 1158208.0}, {"date": "2020-09-07", "close": 0.8, "volume": 98615.0}, {"date": "2020-09-08", "close": 0.81, "volume": 60697.0}, {"date": "2020-09-09", "close": 0.81, "volume": 54061.0}, {"date": "2020-09-10", "close": 0.83, "volume": 5570.0}, {"date": "2020-09-11", "close": 0.84, "volume": 87312.0}, {"date": "2020-09-14", "close": 0.85, "volume": 139700.0}, {"date": "2020-09-15", "close": 0.86, "volume": 236985.0}, {"date": "2020-09-16", "close": 0.86, "volume": 5625.0}, {"date": "2020-09-17", "close": 0.84, "volume": 71104.0}, {"date": "2020-09-18", "close": 0.84, "volume": 12963.0}, {"date": "2020-09-21", "close": 0.82, "volume": 53989.0}, {"date": "2020-09-22", "close": 0.805, "volume": 59782.0}, {"date": "2020-09-23", "close": 0.82, "volume": 55698.0}, {"date": "2020-09-24", "close": 0.8, "volume": 150653.0}, {"date": "2020-09-25", "close": 0.85, "volume": 45648.0}, {"date": "2020-09-28", "close": 0.845, "volume": 592.0}, {"date": "2020-09-29", "close": 0.81, "volume": 32916.0}, {"date": "2020-09-30", "close": 0.805, "volume": 27813.0}, {"date": "2020-10-01", "close": 0.84, "volume": 381.0}, {"date": "2020-10-02", "close": 0.8, "volume": 161744.0}, {"date": "2020-10-05", "close": 0.805, "volume": 750.0}, {"date": "2020-10-06", "close": 0.8, "volume": 5556.0}, {"date": "2020-10-07", "close": 0.805, "volume": 36172.0}, {"date": "2020-10-08", "close": 0.815, "volume": 32644.0}, {"date": "2020-10-09", "close": 0.81, "volume": 2412.0}, {"date": "2020-10-12", "close": 0.815, "volume": 14692.0}, {"date": "2020-10-13", "close": 0.8, "volume": 61494.0}, {"date": "2020-10-14", "close": 0.87, "volume": 755853.0}, {"date": "2020-10-15", "close": 0.88, "volume": 133301.0}, {"date": "2020-10-16", "close": 0.905, "volume": 48797.0}, {"date": "2020-10-19", "close": 0.95, "volume": 50598.0}, {"date": "2020-10-20", "close": 0.94, "volume": 75674.0}, {"date": "2020-10-21", "close": 0.94, "volume": 13854.0}, {"date": "2020-10-22", "close": 0.95, "volume": 319615.0}, {"date": "2020-10-23", "close": 0.95, "volume": 103770.0}, {"date": "2020-10-26", "close": 0.945, "volume": 53001.0}, {"date": "2020-10-27", "close": 0.91, "volume": 66884.0}, {"date": "2020-10-28", "close": 0.92, "volume": 78522.0}, {"date": "2020-10-29", "close": 0.915, "volume": 32782.0}, {"date": "2020-10-30", "close": 0.9, "volume": 76160.0}, {"date": "2020-11-03", "close": 0.885, "volume": 16640.0}, {"date": "2020-11-04", "close": 0.89, "volume": 31476.0}, {"date": "2020-11-05", "close": 0.88, "volume": 83516.0}, {"date": "2020-11-06", "close": 0.875, "volume": 59158.0}, {"date": "2020-11-09", "close": 0.9, "volume": 35119.0}, {"date": "2020-11-10", "close": 0.935, "volume": 130119.0}, {"date": "2020-11-11", "close": 0.92, "volume": 110000.0}, {"date": "2020-11-12", "close": 0.91, "volume": 66459.0}, {"date": "2020-11-13", "close": 0.925, "volume": 57354.0}, {"date": "2020-11-17", "close": 0.925, "volume": 103452.0}, {"date": "2020-11-18", "close": 0.925, "volume": 65635.0}, {"date": "2020-11-19", "close": 0.925, "volume": 55840.0}, {"date": "2020-11-20", "close": 0.925, "volume": 78253.0}, {"date": "2020-11-23", "close": 0.9, "volume": 96709.0}, {"date": "2020-11-24", "close": 0.915, "volume": 100893.0}, {"date": "2020-11-25", "close": 0.925, "volume": 38624.0}, {"date": "2020-11-26", "close": 0.935, "volume": 168867.0}, {"date": "2020-11-27", "close": 0.98, "volume": 166948.0}, {"date": "2020-11-30", "close": 0.99, "volume": 264968.0}, {"date": "2020-12-01", "close": 1.03, "volume": 36882.0}, {"date": "2020-12-02", "close": 1.025, "volume": 192435.0}, {"date": "2020-12-03", "close": 1.01, "volume": 89264.0}, {"date": "2020-12-04", "close": 0.975, "volume": 98111.0}, {"date": "2020-12-07", "close": 0.99, "volume": 99277.0}, {"date": "2020-12-08", "close": 0.99, "volume": 49881.0}, {"date": "2020-12-09", "close": 0.99, "volume": 57657.0}, {"date": "2020-12-10", "close": 1.02, "volume": 76428.0}, {"date": "2020-12-11", "close": 0.99, "volume": 88392.0}, {"date": "2020-12-14", "close": 0.98, "volume": 23818.0}, {"date": "2020-12-15", "close": 0.975, "volume": 202444.0}, {"date": "2020-12-16", "close": 0.95, "volume": 98895.0}, {"date": "2020-12-17", "close": 0.96, "volume": 92892.0}, {"date": "2020-12-18", "close": 0.98, "volume": 41756.0}, {"date": "2020-12-21", "close": 0.96, "volume": 136867.0}, {"date": "2020-12-22", "close": 0.925, "volume": 108502.0}, {"date": "2020-12-23", "close": 0.925, "volume": 90218.0}, {"date": "2020-12-24", "close": 0.965, "volume": 16708.0}, {"date": "2020-12-29", "close": 0.98, "volume": 44510.0}, {"date": "2020-12-30", "close": 0.97, "volume": 4851.0}, {"date": "2020-12-31", "close": 0.98, "volume": 52137.0}, {"date": "2021-01-04", "close": 0.98, "volume": 47117.0}, {"date": "2021-01-05", "close": 0.97, "volume": 40251.0}, {"date": "2021-01-06", "close": 0.955, "volume": 59149.0}, {"date": "2021-01-07", "close": 0.96, "volume": 4515.0}, {"date": "2021-01-08", "close": 0.96, "volume": 12755.0}, {"date": "2021-01-11", "close": 0.93, "volume": 70747.0}, {"date": "2021-01-12", "close": 0.91, "volume": 47341.0}, {"date": "2021-01-13", "close": 0.91, "volume": 3430.0}, {"date": "2021-01-14", "close": 0.91, "volume": 27629.0}, {"date": "2021-01-15", "close": 0.91, "volume": 57227.0}, {"date": "2021-01-18", "close": 0.91, "volume": 107409.0}, {"date": "2021-01-19", "close": 0.91, "volume": 90052.0}, {"date": "2021-01-20", "close": 0.9, "volume": 23306.0}, {"date": "2021-01-21", "close": 0.89, "volume": 1226118.0}, {"date": "2021-01-22", "close": 0.9, "volume": 27588.0}, {"date": "2021-01-25", "close": 0.965, "volume": 25499.0}, {"date": "2021-01-27", "close": 0.97, "volume": 98102.0}, {"date": "2021-01-28", "close": 0.94, "volume": 112810.0}, {"date": "2021-01-29", "close": 0.92, "volume": 2432942.0}, {"date": "2021-02-01", "close": 0.92, "volume": 213967.0}, {"date": "2021-02-02", "close": 0.9, "volume": 128697.0}, {"date": "2021-02-03", "close": 0.895, "volume": 67542.0}, {"date": "2021-02-04", "close": 0.89, "volume": 54541.0}, {"date": "2021-02-05", "close": 0.92, "volume": 94952.0}, {"date": "2021-02-08", "close": 0.905, "volume": 97543.0}, {"date": "2021-02-09", "close": 0.9, "volume": 34858.0}, {"date": "2021-02-10", "close": 0.9, "volume": 70487.0}, {"date": "2021-02-11", "close": 0.885, "volume": 7841.0}, {"date": "2021-02-12", "close": 0.895, "volume": 38851.0}, {"date": "2021-02-15", "close": 0.9, "volume": 46717.0}, {"date": "2021-02-16", "close": 0.89, "volume": 60369.0}, {"date": "2021-02-17", "close": 0.855, "volume": 68276.0}, {"date": "2021-02-18", "close": 0.85, "volume": 118702.0}, {"date": "2021-02-19", "close": 0.84, "volume": 43601.0}, {"date": "2021-02-22", "close": 0.87, "volume": 35112.0}, {"date": "2021-02-23", "close": 0.895, "volume": 286767.0}, {"date": "2021-02-24", "close": 0.895, "volume": 76791.0}, {"date": "2021-02-25", "close": 0.9, "volume": 103400.0}, {"date": "2021-02-26", "close": 0.91, "volume": 15391.0}, {"date": "2021-03-01", "close": 0.9, "volume": 126003.0}, {"date": "2021-03-02", "close": 0.905, "volume": 80136.0}, {"date": "2021-03-03", "close": 0.91, "volume": 23064.0}, {"date": "2021-03-04", "close": 0.9, "volume": 12409.0}, {"date": "2021-03-05", "close": 0.9, "volume": 14776.0}, {"date": "2021-03-08", "close": 0.9, "volume": 56525.0}, {"date": "2021-03-09", "close": 0.9, "volume": 180511.0}, {"date": "2021-03-10", "close": 0.91, "volume": 1420.0}, {"date": "2021-03-11", "close": 0.9, "volume": 67849.0}, {"date": "2021-03-12", "close": 0.91, "volume": 12865.0}, {"date": "2021-03-15", "close": 0.89, "volume": 36814.0}, {"date": "2021-03-16", "close": 0.895, "volume": 44973.0}, {"date": "2021-03-17", "close": 0.865, "volume": 3000.0}, {"date": "2021-03-18", "close": 0.9, "volume": 143925.0}, {"date": "2021-03-19", "close": 0.905, "volume": 81927.0}, {"date": "2021-03-22", "close": 0.9, "volume": 8653.0}, {"date": "2021-03-23", "close": 0.9, "volume": 33872.0}, {"date": "2021-03-24", "close": 0.9, "volume": 70099.0}, {"date": "2021-03-25", "close": 0.88, "volume": 41899.0}, {"date": "2021-03-26", "close": 0.9, "volume": 5127.0}, {"date": "2021-03-29", "close": 0.9, "volume": 123219.0}, {"date": "2021-03-30", "close": 0.9, "volume": 15559.0}, {"date": "2021-03-31", "close": 0.92, "volume": 112487.0}, {"date": "2021-04-01", "close": 0.915, "volume": 22688.0}, {"date": "2021-04-06", "close": 0.945, "volume": 33430.0}, {"date": "2021-04-07", "close": 0.96, "volume": 119466.0}, {"date": "2021-04-08", "close": 0.94, "volume": 210634.0}, {"date": "2021-04-09", "close": 0.955, "volume": 61272.0}, {"date": "2021-04-12", "close": 0.94, "volume": 72051.0}, {"date": "2021-04-13", "close": 0.96, "volume": 89198.0}, {"date": "2021-04-14", "close": 0.96, "volume": 46671.0}, {"date": "2021-04-15", "close": 0.955, "volume": 5208.0}, {"date": "2021-04-16", "close": 0.95, "volume": 95716.0}, {"date": "2021-04-19", "close": 0.965, "volume": 36905.0}, {"date": "2021-04-20", "close": 0.95, "volume": 285384.0}, {"date": "2021-04-21", "close": 0.95, "volume": 135132.0}, {"date": "2021-04-22", "close": 0.945, "volume": 63604.0}, {"date": "2021-04-23", "close": 0.95, "volume": 63902.0}, {"date": "2021-04-26", "close": 0.95, "volume": 102973.0}, {"date": "2021-04-27", "close": 0.95, "volume": 28338.0}, {"date": "2021-04-28", "close": 0.97, "volume": 308240.0}, {"date": "2021-04-29", "close": 0.95, "volume": 247954.0}, {"date": "2021-04-30", "close": 0.96, "volume": 112323.0}, {"date": "2021-05-03", "close": 0.95, "volume": 34849.0}, {"date": "2021-05-04", "close": 0.94, "volume": 246683.0}, {"date": "2021-05-05", "close": 0.95, "volume": 67811.0}, {"date": "2021-05-06", "close": 0.95, "volume": 95287.0}, {"date": "2021-05-07", "close": 0.95, "volume": 50594.0}, {"date": "2021-05-10", "close": 0.945, "volume": 190192.0}, {"date": "2021-05-11", "close": 0.935, "volume": 89302.0}, {"date": "2021-05-12", "close": 0.95, "volume": 36721.0}, {"date": "2021-05-13", "close": 0.91, "volume": 100580.0}, {"date": "2021-05-14", "close": 0.91, "volume": 39999.0}, {"date": "2021-05-17", "close": 0.885, "volume": 46828.0}, {"date": "2021-05-18", "close": 0.895, "volume": 18980.0}, {"date": "2021-05-19", "close": 0.905, "volume": 45258.0}, {"date": "2021-05-20", "close": 0.89, "volume": 41739.0}, {"date": "2021-05-21", "close": 0.895, "volume": 13513.0}, {"date": "2021-05-24", "close": 0.9, "volume": 28876.0}, {"date": "2021-05-25", "close": 0.9, "volume": 17228.0}, {"date": "2021-05-26", "close": 0.895, "volume": 70017.0}, {"date": "2021-05-27", "close": 0.895, "volume": 35963.0}, {"date": "2021-05-28", "close": 0.88, "volume": 83854.0}, {"date": "2021-05-31", "close": 0.89, "volume": 65442.0}, {"date": "2021-06-01", "close": 0.875, "volume": 73629.0}, {"date": "2021-06-02", "close": 0.885, "volume": 106913.0}, {"date": "2021-06-03", "close": 0.9, "volume": 22019.0}, {"date": "2021-06-04", "close": 0.93, "volume": 114176.0}, {"date": "2021-06-07", "close": 0.93, "volume": 104256.0}, {"date": "2021-06-08", "close": 0.93, "volume": 34803.0}, {"date": "2021-06-09", "close": 0.92, "volume": 26150.0}, {"date": "2021-06-10", "close": 0.92, "volume": 6303.0}, {"date": "2021-06-11", "close": 0.92, "volume": 1335.0}, {"date": "2021-06-15", "close": 0.915, "volume": 28257.0}, {"date": "2021-06-16", "close": 0.91, "volume": 70614.0}, {"date": "2021-06-17", "close": 0.915, "volume": 3243.0}, {"date": "2021-06-18", "close": 0.89, "volume": 667363.0}, {"date": "2021-06-21", "close": 0.9, "volume": 93651.0}, {"date": "2021-06-22", "close": 0.895, "volume": 11142.0}, {"date": "2021-06-23", "close": 0.89, "volume": 17246.0}, {"date": "2021-06-24", "close": 0.875, "volume": 29115.0}, {"date": "2021-06-25", "close": 0.87, "volume": 70728.0}, {"date": "2021-06-28", "close": 0.85, "volume": 125594.0}, {"date": "2021-06-29", "close": 0.85, "volume": 71055.0}, {"date": "2021-06-30", "close": 0.85, "volume": 63209.0}, {"date": "2021-07-01", "close": 0.855, "volume": 79330.0}, {"date": "2021-07-02", "close": 0.87, "volume": 24716.0}, {"date": "2021-07-05", "close": 0.89, "volume": 4690.0}, {"date": "2021-07-06", "close": 0.9, "volume": 17951.0}, {"date": "2021-07-07", "close": 0.9, "volume": 18613.0}, {"date": "2021-07-08", "close": 0.91, "volume": 19685.0}, {"date": "2021-07-09", "close": 0.9, "volume": 36833.0}, {"date": "2021-07-12", "close": 0.91, "volume": 66729.0}, {"date": "2021-07-13", "close": 0.905, "volume": 85379.0}, {"date": "2021-07-14", "close": 0.9, "volume": 58339.0}, {"date": "2021-07-15", "close": 0.9, "volume": 1083291.0}, {"date": "2021-07-16", "close": 0.91, "volume": 1620452.0}, {"date": "2021-07-19", "close": 0.9, "volume": 45598.0}, {"date": "2021-07-20", "close": 0.89, "volume": 407927.0}, {"date": "2021-07-21", "close": 0.895, "volume": 28494.0}, {"date": "2021-07-22", "close": 0.94, "volume": 80451.0}, {"date": "2021-07-23", "close": 0.95, "volume": 26625.0}, {"date": "2021-07-26", "close": 0.945, "volume": 62280.0}, {"date": "2021-07-27", "close": 0.945, "volume": 62750.0}, {"date": "2021-07-28", "close": 0.96, "volume": 398874.0}, {"date": "2021-07-29", "close": 0.97, "volume": 137979.0}, {"date": "2021-07-30", "close": 0.965, "volume": 81605.0}, {"date": "2021-08-02", "close": 0.97, "volume": 23178.0}, {"date": "2021-08-03", "close": 0.97, "volume": 38933.0}, {"date": "2021-08-04", "close": 0.99, "volume": 80858.0}, {"date": "2021-08-05", "close": 0.98, "volume": 143848.0}, {"date": "2021-08-06", "close": 0.98, "volume": 240133.0}, {"date": "2021-08-09", "close": 0.98, "volume": 137584.0}, {"date": "2021-08-10", "close": 0.99, "volume": 105052.0}, {"date": "2021-08-11", "close": 1.02, "volume": 105533.0}, {"date": "2021-08-12", "close": 1.09, "volume": 186748.0}, {"date": "2021-08-13", "close": 1.115, "volume": 432141.0}, {"date": "2021-08-16", "close": 1.105, "volume": 182619.0}, {"date": "2021-08-17", "close": 1.08, "volume": 253796.0}, {"date": "2021-08-18", "close": 1.14, "volume": 90131.0}, {"date": "2021-08-19", "close": 1.11, "volume": 74460.0}, {"date": "2021-08-20", "close": 1.105, "volume": 98745.0}, {"date": "2021-08-23", "close": 1.08, "volume": 146997.0}, {"date": "2021-08-24", "close": 1.17, "volume": 714542.0}, {"date": "2021-08-25", "close": 1.17, "volume": 136962.0}, {"date": "2021-08-26", "close": 1.17, "volume": 160027.0}, {"date": "2021-08-27", "close": 1.165, "volume": 59639.0}, {"date": "2021-08-30", "close": 1.135, "volume": 65142.0}, {"date": "2021-08-31", "close": 1.12, "volume": 251286.0}, {"date": "2021-09-01", "close": 1.14, "volume": 140725.0}, {"date": "2021-09-02", "close": 1.13, "volume": 23771.0}, {"date": "2021-09-03", "close": 1.16, "volume": 86371.0}, {"date": "2021-09-06", "close": 1.1825, "volume": 56869.0}, {"date": "2021-09-07", "close": 1.195, "volume": 37042.0}, {"date": "2021-09-08", "close": 1.2, "volume": 185707.0}, {"date": "2021-09-09", "close": 1.19, "volume": 37719.0}, {"date": "2021-09-10", "close": 1.25, "volume": 134078.0}, {"date": "2021-09-13", "close": 1.3, "volume": 113398.0}, {"date": "2021-09-14", "close": 1.32, "volume": 204474.0}, {"date": "2021-09-15", "close": 1.36, "volume": 157490.0}, {"date": "2021-09-16", "close": 1.36, "volume": 376440.0}, {"date": "2021-09-17", "close": 1.45, "volume": 148183.0}, {"date": "2021-09-20", "close": 1.41, "volume": 374671.0}, {"date": "2021-09-21", "close": 1.42, "volume": 374074.0}, {"date": "2021-09-22", "close": 1.42, "volume": 154817.0}, {"date": "2021-09-23", "close": 1.5, "volume": 509403.0}, {"date": "2021-09-24", "close": 1.5, "volume": 350773.0}, {"date": "2021-09-27", "close": 1.55, "volume": 179689.0}, {"date": "2021-09-28", "close": 1.54, "volume": 140862.0}, {"date": "2021-09-29", "close": 1.55, "volume": 215614.0}, {"date": "2021-09-30", "close": 1.55, "volume": 144525.0}, {"date": "2021-10-01", "close": 1.565, "volume": 90314.0}, {"date": "2021-10-04", "close": 1.58, "volume": 116255.0}, {"date": "2021-10-05", "close": 1.555, "volume": 264089.0}, {"date": "2021-10-06", "close": 1.505, "volume": 205691.0}, {"date": "2021-10-07", "close": 1.45, "volume": 194383.0}, {"date": "2021-10-08", "close": 1.54, "volume": 208628.0}, {"date": "2021-10-11", "close": 1.54, "volume": 144089.0}, {"date": "2021-10-12", "close": 1.53, "volume": 19238.0}, {"date": "2021-10-13", "close": 1.475, "volume": 71658.0}, {"date": "2021-10-14", "close": 1.465, "volume": 116039.0}, {"date": "2021-10-15", "close": 1.475, "volume": 64564.0}, {"date": "2021-10-18", "close": 1.46, "volume": 53740.0}, {"date": "2021-10-19", "close": 1.45, "volume": 344900.0}, {"date": "2021-10-20", "close": 1.465, "volume": 73034.0}, {"date": "2021-10-21", "close": 1.535, "volume": 24559.0}, {"date": "2021-10-22", "close": 1.58, "volume": 97003.0}, {"date": "2021-10-25", "close": 1.615, "volume": 222184.0}, {"date": "2021-10-26", "close": 1.765, "volume": 286049.0}, {"date": "2021-10-27", "close": 1.89, "volume": 458761.0}, {"date": "2021-10-28", "close": 1.89, "volume": 130696.0}, {"date": "2021-10-29", "close": 1.89, "volume": 150213.0}, {"date": "2021-11-01", "close": 1.89, "volume": 255215.0}, {"date": "2021-11-02", "close": 1.9, "volume": 104714.0}, {"date": "2021-11-03", "close": 1.96, "volume": 1724682.0}, {"date": "2021-11-04", "close": 2.12, "volume": 949881.0}, {"date": "2021-11-05", "close": 2.2, "volume": 482010.0}, {"date": "2021-11-08", "close": 2.35, "volume": 902092.0}, {"date": "2021-11-09", "close": 2.3, "volume": 303939.0}, {"date": "2021-11-10", "close": 2.35, "volume": 209457.0}, {"date": "2021-11-11", "close": 2.38, "volume": 170381.0}, {"date": "2021-11-12", "close": 2.43, "volume": 393191.0}, {"date": "2021-11-15", "close": 2.33, "volume": 466977.0}, {"date": "2021-11-16", "close": 2.24, "volume": 223823.0}, {"date": "2021-11-17", "close": 2.25, "volume": 87062.0}, {"date": "2021-11-18", "close": 2.25, "volume": 76183.0}, {"date": "2021-11-19", "close": 2.33, "volume": 102164.0}, {"date": "2021-11-22", "close": 2.21, "volume": 135301.0}, {"date": "2021-11-23", "close": 2.21, "volume": 99389.0}, {"date": "2021-11-24", "close": 2.23, "volume": 64630.0}, {"date": "2021-11-25", "close": 2.2, "volume": 268706.0}, {"date": "2021-11-26", "close": 2.18, "volume": 63137.0}, {"date": "2021-11-29", "close": 2.12, "volume": 236555.0}, {"date": "2021-11-30", "close": 2.08, "volume": 113067.0}, {"date": "2021-12-01", "close": 2.04, "volume": 171361.0}, {"date": "2021-12-02", "close": 2.08, "volume": 156383.0}, {"date": "2021-12-03", "close": 2.19, "volume": 130000.0}, {"date": "2021-12-06", "close": 2.14, "volume": 94303.0}, {"date": "2021-12-07", "close": 2.15, "volume": 14108.0}, {"date": "2021-12-08", "close": 2.15, "volume": 9855.0}, {"date": "2021-12-09", "close": 2.21, "volume": 75657.0}, {"date": "2021-12-10", "close": 2.25, "volume": 33274.0}, {"date": "2021-12-13", "close": 2.28, "volume": 63030.0}, {"date": "2021-12-14", "close": 2.32, "volume": 35328.0}, {"date": "2021-12-15", "close": 2.3, "volume": 75272.0}, {"date": "2021-12-16", "close": 2.34, "volume": 30407.0}, {"date": "2021-12-17", "close": 2.32, "volume": 45106.0}, {"date": "2021-12-20", "close": 2.31, "volume": 73463.0}, {"date": "2021-12-21", "close": 2.32, "volume": 83483.0}, {"date": "2021-12-22", "close": 2.29, "volume": 17294.0}, {"date": "2021-12-23", "close": 2.35, "volume": 31484.0}, {"date": "2021-12-24", "close": 2.35, "volume": 3519.0}, {"date": "2021-12-29", "close": 2.49, "volume": 83471.0}, {"date": "2021-12-30", "close": 2.47, "volume": 6032.0}, {"date": "2021-12-31", "close": 2.47, "volume": 15270.0}, {"date": "2022-01-04", "close": 2.48, "volume": 139527.0}, {"date": "2022-01-05", "close": 2.47, "volume": 93647.0}, {"date": "2022-01-06", "close": 2.3, "volume": 73797.0}, {"date": "2022-01-07", "close": 2.39, "volume": 34820.0}, {"date": "2022-01-10", "close": 2.32, "volume": 7616.0}, {"date": "2022-01-11", "close": 1.995, "volume": 103847.0}, {"date": "2022-01-12", "close": 2.2, "volume": 173417.0}, {"date": "2022-01-13", "close": 2.27, "volume": 69571.0}, {"date": "2022-01-14", "close": 2.34, "volume": 27721.0}, {"date": "2022-01-17", "close": 2.24, "volume": 30911.0}, {"date": "2022-01-18", "close": 2.2, "volume": 57330.0}, {"date": "2022-01-19", "close": 2.2, "volume": 79375.0}, {"date": "2022-01-20", "close": 2.18, "volume": 111806.0}, {"date": "2022-01-21", "close": 2.01, "volume": 114210.0}, {"date": "2022-01-24", "close": 1.98, "volume": 261631.0}, {"date": "2022-01-25", "close": 1.94, "volume": 154188.0}, {"date": "2022-01-27", "close": 1.815, "volume": 136250.0}, {"date": "2022-01-28", "close": 2.07, "volume": 249192.0}, {"date": "2022-01-31", "close": 2.37, "volume": 162187.0}, {"date": "2022-02-01", "close": 2.44, "volume": 125798.0}, {"date": "2022-02-02", "close": 2.41, "volume": 85642.0}, {"date": "2022-02-03", "close": 2.4, "volume": 90230.0}, {"date": "2022-02-04", "close": 2.57, "volume": 95393.0}, {"date": "2022-02-07", "close": 2.6, "volume": 98557.0}, {"date": "2022-02-08", "close": 2.51, "volume": 66915.0}, {"date": "2022-02-09", "close": 2.49, "volume": 57373.0}, {"date": "2022-02-10", "close": 2.42, "volume": 22079.0}, {"date": "2022-02-11", "close": 2.38, "volume": 17367.0}, {"date": "2022-02-14", "close": 2.35, "volume": 120925.0}, {"date": "2022-02-15", "close": 2.15, "volume": 50152.0}, {"date": "2022-02-16", "close": 2.18, "volume": 33858.0}, {"date": "2022-02-17", "close": 2.34, "volume": 32057.0}, {"date": "2022-02-18", "close": 2.24, "volume": 36711.0}, {"date": "2022-02-21", "close": 2.3, "volume": 55368.0}, {"date": "2022-02-22", "close": 2.3, "volume": 132505.0}, {"date": "2022-02-23", "close": 2.28, "volume": 1252.0}, {"date": "2022-02-24", "close": 2.11, "volume": 124824.0}, {"date": "2022-02-25", "close": 2.21, "volume": 17091.0}, {"date": "2022-02-28", "close": 2.26, "volume": 12389.0}, {"date": "2022-03-01", "close": 2.3, "volume": 6419.0}, {"date": "2022-03-02", "close": 2.33, "volume": 17114.0}, {"date": "2022-03-03", "close": 2.31, "volume": 37220.0}, {"date": "2022-03-04", "close": 2.29, "volume": 39210.0}, {"date": "2022-03-07", "close": 2.28, "volume": 22739.0}, {"date": "2022-03-09", "close": 2.3, "volume": 22005.0}, {"date": "2022-03-10", "close": 2.4, "volume": 42920.0}, {"date": "2022-03-11", "close": 2.41, "volume": 50748.0}, {"date": "2022-03-14", "close": 2.39, "volume": 11127.0}, {"date": "2022-03-15", "close": 2.5, "volume": 79613.0}, {"date": "2022-03-16", "close": 2.55, "volume": 76678.0}, {"date": "2022-03-17", "close": 2.64, "volume": 102759.0}, {"date": "2022-03-18", "close": 2.82, "volume": 147282.0}, {"date": "2022-03-21", "close": 2.93, "volume": 231126.0}, {"date": "2022-03-22", "close": 2.96, "volume": 191363.0}, {"date": "2022-03-23", "close": 2.86, "volume": 136139.0}, {"date": "2022-03-24", "close": 2.87, "volume": 53198.0}, {"date": "2022-03-25", "close": 2.92, "volume": 64134.0}, {"date": "2022-03-28", "close": 2.99, "volume": 111545.0}, {"date": "2022-03-29", "close": 3.09, "volume": 103791.0}, {"date": "2022-03-30", "close": 3.11, "volume": 47763.0}, {"date": "2022-03-31", "close": 3.21, "volume": 97780.0}, {"date": "2022-04-01", "close": 3.15, "volume": 91472.0}, {"date": "2022-04-04", "close": 2.85, "volume": 110843.0}, {"date": "2022-04-05", "close": 2.98, "volume": 160260.0}, {"date": "2022-04-06", "close": 2.9, "volume": 20717.0}, {"date": "2022-04-07", "close": 2.93, "volume": 36944.0}, {"date": "2022-04-08", "close": 3.04, "volume": 72276.0}, {"date": "2022-04-11", "close": 3.08, "volume": 96728.0}, {"date": "2022-04-12", "close": 2.95, "volume": 63070.0}, {"date": "2022-04-13", "close": 3.04, "volume": 34220.0}, {"date": "2022-04-14", "close": 3.02, "volume": 21850.0}, {"date": "2022-04-19", "close": 3.03, "volume": 55948.0}, {"date": "2022-04-20", "close": 2.99, "volume": 20757.0}, {"date": "2022-04-21", "close": 3.01, "volume": 44860.0}, {"date": "2022-04-22", "close": 2.97, "volume": 26504.0}, {"date": "2022-04-26", "close": 2.84, "volume": 84397.0}, {"date": "2022-04-27", "close": 2.98, "volume": 36770.0}, {"date": "2022-04-28", "close": 2.98, "volume": 28287.0}, {"date": "2022-04-29", "close": 2.92, "volume": 56658.0}, {"date": "2022-05-02", "close": 2.81, "volume": 93479.0}, {"date": "2022-05-03", "close": 2.86, "volume": 29412.0}, {"date": "2022-05-04", "close": 2.84, "volume": 18951.0}, {"date": "2022-05-05", "close": 2.96, "volume": 17729.0}, {"date": "2022-05-06", "close": 2.8, "volume": 130323.0}, {"date": "2022-05-09", "close": 2.74, "volume": 51086.0}, {"date": "2022-05-10", "close": 2.62, "volume": 131791.0}, {"date": "2022-05-11", "close": 2.63, "volume": 197847.0}, {"date": "2022-05-12", "close": 2.62, "volume": 24859.0}, {"date": "2022-05-13", "close": 2.5, "volume": 79003.0}, {"date": "2022-05-16", "close": 2.42, "volume": 98679.0}, {"date": "2022-05-17", "close": 2.42, "volume": 106493.0}, {"date": "2022-05-18", "close": 2.52, "volume": 92098.0}, {"date": "2022-05-19", "close": 2.55, "volume": 39248.0}, {"date": "2022-05-20", "close": 2.36, "volume": 64805.0}, {"date": "2022-05-23", "close": 2.3, "volume": 242561.0}, {"date": "2022-05-24", "close": 2.25, "volume": 60790.0}, {"date": "2022-05-25", "close": 2.28, "volume": 59058.0}, {"date": "2022-05-26", "close": 2.3, "volume": 43816.0}, {"date": "2022-05-27", "close": 2.3, "volume": 251232.0}, {"date": "2022-05-30", "close": 2.41, "volume": 93334.0}, {"date": "2022-05-31", "close": 2.75, "volume": 32950.0}, {"date": "2022-06-01", "close": 2.53, "volume": 29333.0}, {"date": "2022-06-02", "close": 2.63, "volume": 18275.0}, {"date": "2022-06-03", "close": 2.6, "volume": 49098.0}, {"date": "2022-06-06", "close": 2.7, "volume": 31534.0}, {"date": "2022-06-07", "close": 2.7, "volume": 11826.0}, {"date": "2022-06-08", "close": 2.6, "volume": 97429.0}, {"date": "2022-06-09", "close": 2.7, "volume": 24276.0}, {"date": "2022-06-10", "close": 2.7, "volume": 20251.0}, {"date": "2022-06-14", "close": 2.49, "volume": 50782.0}, {"date": "2022-06-15", "close": 2.5, "volume": 34118.0}, {"date": "2022-06-16", "close": 2.55, "volume": 20090.0}, {"date": "2022-06-17", "close": 2.46, "volume": 60484.0}, {"date": "2022-06-20", "close": 2.39, "volume": 120129.0}, {"date": "2022-06-21", "close": 2.51, "volume": 38737.0}, {"date": "2022-06-22", "close": 2.49, "volume": 27296.0}, {"date": "2022-06-23", "close": 2.45, "volume": 26837.0}, {"date": "2022-06-24", "close": 2.55, "volume": 1818.0}, {"date": "2022-06-27", "close": 2.6, "volume": 39432.0}, {"date": "2022-06-28", "close": 2.68, "volume": 69687.0}, {"date": "2022-06-29", "close": 2.65, "volume": 19501.0}, {"date": "2022-06-30", "close": 2.66, "volume": 43807.0}, {"date": "2022-07-01", "close": 2.65, "volume": 108864.0}, {"date": "2022-07-04", "close": 2.5, "volume": 7255.0}, {"date": "2022-07-05", "close": 2.55, "volume": 24890.0}, {"date": "2022-07-06", "close": 2.43, "volume": 4175.0}, {"date": "2022-07-07", "close": 2.35, "volume": 44440.0}, {"date": "2022-07-08", "close": 2.49, "volume": 21762.0}, {"date": "2022-07-11", "close": 2.47, "volume": 18344.0}, {"date": "2022-07-12", "close": 2.5, "volume": 31883.0}, {"date": "2022-07-13", "close": 2.46, "volume": 33542.0}, {"date": "2022-07-14", "close": 2.5, "volume": 28148.0}, {"date": "2022-07-15", "close": 2.41, "volume": 92138.0}, {"date": "2022-07-18", "close": 2.57, "volume": 25346.0}, {"date": "2022-07-19", "close": 2.59, "volume": 16372.0}, {"date": "2022-07-20", "close": 2.62, "volume": 7445.0}, {"date": "2022-07-21", "close": 2.62, "volume": 20014.0}, {"date": "2022-07-22", "close": 2.65, "volume": 6101.0}, {"date": "2022-07-25", "close": 2.79, "volume": 100502.0}, {"date": "2022-07-26", "close": 2.9, "volume": 36307.0}, {"date": "2022-07-27", "close": 2.93, "volume": 144560.0}, {"date": "2022-07-28", "close": 2.88, "volume": 66842.0}, {"date": "2022-07-29", "close": 2.88, "volume": 35864.0}, {"date": "2022-08-01", "close": 2.87, "volume": 62237.0}, {"date": "2022-08-02", "close": 2.98, "volume": 81936.0}, {"date": "2022-08-03", "close": 2.9, "volume": 44914.0}, {"date": "2022-08-04", "close": 2.82, "volume": 28419.0}, {"date": "2022-08-05", "close": 2.61, "volume": 50401.0}, {"date": "2022-08-08", "close": 2.65, "volume": 191912.0}, {"date": "2022-08-09", "close": 2.68, "volume": 58757.0}, {"date": "2022-08-10", "close": 2.66, "volume": 74421.0}, {"date": "2022-08-11", "close": 2.85, "volume": 36063.0}, {"date": "2022-08-12", "close": 2.91, "volume": 12191.0}, {"date": "2022-08-15", "close": 2.86, "volume": 42383.0}, {"date": "2022-08-16", "close": 2.9, "volume": 20250.0}, {"date": "2022-08-17", "close": 2.96, "volume": 127754.0}, {"date": "2022-08-18", "close": 3.02, "volume": 166046.0}, {"date": "2022-08-19", "close": 3.07, "volume": 20556.0}, {"date": "2022-08-22", "close": 3.12, "volume": 126729.0}, {"date": "2022-08-23", "close": 3.25, "volume": 225704.0}, {"date": "2022-08-24", "close": 3.13, "volume": 92422.0}, {"date": "2022-08-25", "close": 2.99, "volume": 129090.0}, {"date": "2022-08-26", "close": 2.99, "volume": 53488.0}, {"date": "2022-08-29", "close": 2.9, "volume": 74770.0}, {"date": "2022-08-30", "close": 2.74, "volume": 56204.0}, {"date": "2022-08-31", "close": 2.9, "volume": 63514.0}, {"date": "2022-09-01", "close": 2.97, "volume": 36794.0}, {"date": "2022-09-02", "close": 2.83, "volume": 9603.0}, {"date": "2022-09-05", "close": 2.8, "volume": 65952.0}, {"date": "2022-09-06", "close": 2.79, "volume": 10225.0}, {"date": "2022-09-07", "close": 2.79, "volume": 3007.0}, {"date": "2022-09-08", "close": 2.86, "volume": 82015.0}, {"date": "2022-09-09", "close": 2.85, "volume": 163850.0}, {"date": "2022-09-12", "close": 2.85, "volume": 31849.0}, {"date": "2022-09-13", "close": 2.87, "volume": 173840.0}, {"date": "2022-09-14", "close": 2.88, "volume": 162835.0}, {"date": "2022-09-15", "close": 2.87, "volume": 95436.0}, {"date": "2022-09-16", "close": 3.06, "volume": 8572.0}, {"date": "2022-09-19", "close": 2.81, "volume": 45855.0}, {"date": "2022-09-20", "close": 2.84, "volume": 17374.0}, {"date": "2022-09-21", "close": 2.85, "volume": 70183.0}, {"date": "2022-09-23", "close": 2.73, "volume": 63176.0}, {"date": "2022-09-26", "close": 2.71, "volume": 55103.0}, {"date": "2022-09-27", "close": 2.78, "volume": 77627.0}, {"date": "2022-09-28", "close": 2.82, "volume": 49896.0}, {"date": "2022-09-29", "close": 3.02, "volume": 20259.0}, {"date": "2022-09-30", "close": 2.94, "volume": 10376.0}, {"date": "2022-10-03", "close": 2.9, "volume": 32411.0}, {"date": "2022-10-04", "close": 2.9, "volume": 28335.0}, {"date": "2022-10-05", "close": 2.97, "volume": 10109.0}, {"date": "2022-10-06", "close": 2.91, "volume": 20811.0}, {"date": "2022-10-07", "close": 3.03, "volume": 45644.0}, {"date": "2022-10-10", "close": 2.98, "volume": 7780.0}, {"date": "2022-10-11", "close": 2.75, "volume": 32797.0}, {"date": "2022-10-12", "close": 2.84, "volume": 14117.0}, {"date": "2022-10-13", "close": 2.9, "volume": 37812.0}, {"date": "2022-10-14", "close": 2.9, "volume": 1356.0}, {"date": "2022-10-17", "close": 2.88, "volume": 1538.0}, {"date": "2022-10-18", "close": 3.04, "volume": 67094.0}, {"date": "2022-10-19", "close": 3.03, "volume": 286.0}, {"date": "2022-10-20", "close": 2.99, "volume": 3370.0}, {"date": "2022-10-21", "close": 3.21, "volume": 411014.0}, {"date": "2022-10-24", "close": 3.42, "volume": 138701.0}, {"date": "2022-10-25", "close": 3.05, "volume": 287209.0}, {"date": "2022-10-26", "close": 3.15, "volume": 178407.0}, {"date": "2022-10-27", "close": 3.21, "volume": 178489.0}, {"date": "2022-10-28", "close": 3.28, "volume": 97257.0}, {"date": "2022-10-31", "close": 3.55, "volume": 79094.0}, {"date": "2022-11-01", "close": 3.6, "volume": 113050.0}, {"date": "2022-11-02", "close": 3.6, "volume": 51841.0}, {"date": "2022-11-03", "close": 3.6, "volume": 59914.0}, {"date": "2022-11-04", "close": 3.47, "volume": 77418.0}, {"date": "2022-11-07", "close": 3.67, "volume": 88231.0}, {"date": "2022-11-08", "close": 3.75, "volume": 131447.0}, {"date": "2022-11-09", "close": 3.61, "volume": 102139.0}, {"date": "2022-11-10", "close": 3.67, "volume": 40083.0}, {"date": "2022-11-11", "close": 3.78, "volume": 53672.0}, {"date": "2022-11-14", "close": 3.85, "volume": 152031.0}, {"date": "2022-11-15", "close": 3.82, "volume": 28924.0}, {"date": "2022-11-16", "close": 3.82, "volume": 29291.0}, {"date": "2022-11-17", "close": 3.86, "volume": 36493.0}, {"date": "2022-11-18", "close": 3.7, "volume": 70833.0}, {"date": "2022-11-21", "close": 3.72, "volume": 20162.0}, {"date": "2022-11-22", "close": 3.87, "volume": 35642.0}, {"date": "2022-11-23", "close": 3.8, "volume": 22373.0}, {"date": "2022-11-24", "close": 3.72, "volume": 29851.0}, {"date": "2022-11-25", "close": 3.75, "volume": 6685.0}, {"date": "2022-11-28", "close": 3.58, "volume": 63133.0}, {"date": "2022-11-29", "close": 3.75, "volume": 74218.0}, {"date": "2022-11-30", "close": 3.66, "volume": 34226.0}, {"date": "2022-12-01", "close": 3.65, "volume": 31616.0}, {"date": "2022-12-02", "close": 3.75, "volume": 13602.0}, {"date": "2022-12-05", "close": 3.8, "volume": 95561.0}, {"date": "2022-12-06", "close": 3.66, "volume": 42292.0}, {"date": "2022-12-07", "close": 3.57, "volume": 31728.0}, {"date": "2022-12-08", "close": 3.53, "volume": 90659.0}, {"date": "2022-12-09", "close": 3.4, "volume": 102126.0}, {"date": "2022-12-12", "close": 3.36, "volume": 231037.0}, {"date": "2022-12-13", "close": 3.34, "volume": 26894.0}, {"date": "2022-12-14", "close": 3.57, "volume": 383718.0}, {"date": "2022-12-15", "close": 3.58, "volume": 93849.0}, {"date": "2022-12-16", "close": 3.53, "volume": 113426.0}, {"date": "2022-12-19", "close": 3.57, "volume": 35127.0}, {"date": "2022-12-20", "close": 3.52, "volume": 34382.0}, {"date": "2022-12-21", "close": 3.6, "volume": 23051.0}, {"date": "2022-12-22", "close": 3.65, "volume": 79760.0}, {"date": "2022-12-23", "close": 3.66, "volume": 18268.0}, {"date": "2022-12-28", "close": 3.59, "volume": 30000.0}, {"date": "2022-12-29", "close": 3.6, "volume": 66461.0}, {"date": "2022-12-30", "close": 3.63, "volume": 20736.0}, {"date": "2023-01-03", "close": 3.65, "volume": 25285.0}, {"date": "2023-01-04", "close": 3.65, "volume": 35712.0}, {"date": "2023-01-05", "close": 3.62, "volume": 11295.0}, {"date": "2023-01-06", "close": 3.66, "volume": 18355.0}, {"date": "2023-01-09", "close": 3.64, "volume": 29375.0}, {"date": "2023-01-10", "close": 3.65, "volume": 75145.0}, {"date": "2023-01-11", "close": 3.67, "volume": 24711.0}, {"date": "2023-01-12", "close": 3.66, "volume": 93038.0}, {"date": "2023-01-13", "close": 3.69, "volume": 28879.0}, {"date": "2023-01-16", "close": 3.77, "volume": 78678.0}, {"date": "2023-01-17", "close": 3.73, "volume": 34416.0}, {"date": "2023-01-18", "close": 3.75, "volume": 54923.0}, {"date": "2023-01-19", "close": 3.77, "volume": 12198.0}, {"date": "2023-01-20", "close": 3.98, "volume": 119097.0}, {"date": "2023-01-23", "close": 4.11, "volume": 165437.0}, {"date": "2023-01-24", "close": 4.19, "volume": 69225.0}, {"date": "2023-01-25", "close": 4.37, "volume": 114047.0}, {"date": "2023-01-27", "close": 4.38, "volume": 92166.0}, {"date": "2023-01-30", "close": 4.41, "volume": 143522.0}, {"date": "2023-01-31", "close": 4.32, "volume": 517335.0}, {"date": "2023-02-01", "close": 4.11, "volume": 282913.0}, {"date": "2023-02-02", "close": 4.16, "volume": 51334.0}, {"date": "2023-02-03", "close": 4.34, "volume": 198665.0}, {"date": "2023-02-06", "close": 4.47, "volume": 143447.0}, {"date": "2023-02-07", "close": 4.55, "volume": 80409.0}, {"date": "2023-02-08", "close": 4.72, "volume": 184798.0}, {"date": "2023-02-09", "close": 4.68, "volume": 65213.0}, {"date": "2023-02-10", "close": 4.67, "volume": 37263.0}, {"date": "2023-02-13", "close": 4.85, "volume": 202152.0}, {"date": "2023-02-14", "close": 4.87, "volume": 157658.0}, {"date": "2023-02-15", "close": 4.81, "volume": 81719.0}, {"date": "2023-02-16", "close": 4.76, "volume": 26315.0}, {"date": "2023-02-17", "close": 4.51, "volume": 42964.0}, {"date": "2023-02-20", "close": 4.53, "volume": 37269.0}, {"date": "2023-02-21", "close": 4.48, "volume": 96069.0}, {"date": "2023-02-22", "close": 4.3, "volume": 186206.0}, {"date": "2023-02-23", "close": 4.3, "volume": 97520.0}, {"date": "2023-02-24", "close": 4.19, "volume": 88563.0}, {"date": "2023-02-27", "close": 4.15, "volume": 138979.0}, {"date": "2023-02-28", "close": 4.15, "volume": 41215.0}, {"date": "2023-03-01", "close": 4.33, "volume": 93246.0}, {"date": "2023-03-02", "close": 4.22, "volume": 139355.0}, {"date": "2023-03-03", "close": 4.24, "volume": 114025.0}, {"date": "2023-03-06", "close": 4.16, "volume": 75231.0}, {"date": "2023-03-07", "close": 4.12, "volume": 97895.0}, {"date": "2023-03-08", "close": 4.1, "volume": 91606.0}, {"date": "2023-03-09", "close": 4.21, "volume": 70568.0}, {"date": "2023-03-10", "close": 4.1, "volume": 110579.0}, {"date": "2023-03-13", "close": 4.03, "volume": 78223.0}, {"date": "2023-03-14", "close": 3.95, "volume": 86168.0}, {"date": "2023-03-15", "close": 3.94, "volume": 125501.0}, {"date": "2023-03-16", "close": 3.85, "volume": 150199.0}, {"date": "2023-03-17", "close": 3.77, "volume": 131105.0}, {"date": "2023-03-20", "close": 3.53, "volume": 184481.0}, {"date": "2023-03-21", "close": 3.95, "volume": 185233.0}, {"date": "2023-03-22", "close": 3.96, "volume": 48104.0}, {"date": "2023-03-23", "close": 3.88, "volume": 72859.0}, {"date": "2023-03-24", "close": 3.87, "volume": 51678.0}, {"date": "2023-03-27", "close": 3.89, "volume": 36673.0}, {"date": "2023-03-28", "close": 3.95, "volume": 73352.0}, {"date": "2023-03-29", "close": 4.09, "volume": 92027.0}, {"date": "2023-03-30", "close": 4.29, "volume": 173842.0}, {"date": "2023-03-31", "close": 4.3, "volume": 146045.0}, {"date": "2023-04-03", "close": 4.3, "volume": 118984.0}, {"date": "2023-04-04", "close": 4.24, "volume": 127450.0}, {"date": "2023-04-05", "close": 4.41, "volume": 96101.0}, {"date": "2023-04-06", "close": 4.25, "volume": 108922.0}, {"date": "2023-04-11", "close": 4.27, "volume": 24244.0}, {"date": "2023-04-12", "close": 4.24, "volume": 43793.0}, {"date": "2023-04-13", "close": 4.25, "volume": 97847.0}, {"date": "2023-04-14", "close": 4.22, "volume": 41503.0}, {"date": "2023-04-17", "close": 4.3, "volume": 35558.0}, {"date": "2023-04-18", "close": 4.28, "volume": 19831.0}, {"date": "2023-04-19", "close": 4.26, "volume": 56410.0}, {"date": "2023-04-20", "close": 4.35, "volume": 50842.0}, {"date": "2023-04-21", "close": 4.4, "volume": 21147.0}, {"date": "2023-04-24", "close": 4.31, "volume": 44489.0}, {"date": "2023-04-26", "close": 4.37, "volume": 62834.0}, {"date": "2023-04-27", "close": 4.48, "volume": 106212.0}, {"date": "2023-04-28", "close": 4.91, "volume": 217893.0}, {"date": "2023-05-01", "close": 5.03, "volume": 254286.0}, {"date": "2023-05-02", "close": 4.93, "volume": 93633.0}, {"date": "2023-05-03", "close": 5.0, "volume": 77742.0}, {"date": "2023-05-04", "close": 4.95, "volume": 37072.0}, {"date": "2023-05-05", "close": 4.79, "volume": 59424.0}, {"date": "2023-05-08", "close": 4.89, "volume": 61173.0}, {"date": "2023-05-09", "close": 4.86, "volume": 25051.0}, {"date": "2023-05-10", "close": 4.93, "volume": 152368.0}, {"date": "2023-05-11", "close": 5.09, "volume": 104963.0}, {"date": "2023-05-12", "close": 4.87, "volume": 174715.0}, {"date": "2023-05-15", "close": 4.8, "volume": 85991.0}, {"date": "2023-05-16", "close": 4.77, "volume": 51554.0}, {"date": "2023-05-17", "close": 4.71, "volume": 87958.0}, {"date": "2023-05-18", "close": 4.73, "volume": 47757.0}, {"date": "2023-05-19", "close": 4.8, "volume": 37422.0}, {"date": "2023-05-22", "close": 4.98, "volume": 87228.0}, {"date": "2023-05-23", "close": 5.0, "volume": 168473.0}, {"date": "2023-05-24", "close": 4.93, "volume": 110349.0}, {"date": "2023-05-25", "close": 4.99, "volume": 121484.0}, {"date": "2023-05-26", "close": 5.02, "volume": 64109.0}, {"date": "2023-05-29", "close": 5.14, "volume": 206670.0}, {"date": "2023-05-30", "close": 5.42, "volume": 481190.0}, {"date": "2023-05-31", "close": 5.67, "volume": 332233.0}, {"date": "2023-06-01", "close": 5.48, "volume": 206200.0}, {"date": "2023-06-02", "close": 5.21, "volume": 119766.0}, {"date": "2023-06-05", "close": 5.31, "volume": 293392.0}, {"date": "2023-06-06", "close": 5.13, "volume": 77975.0}, {"date": "2023-06-07", "close": 5.26, "volume": 71552.0}, {"date": "2023-06-08", "close": 5.29, "volume": 168235.0}, {"date": "2023-06-09", "close": 5.13, "volume": 66215.0}, {"date": "2023-06-13", "close": 5.2, "volume": 51670.0}, {"date": "2023-06-14", "close": 5.2, "volume": 86325.0}, {"date": "2023-06-15", "close": 5.2, "volume": 57347.0}, {"date": "2023-06-16", "close": 5.06, "volume": 93427.0}, {"date": "2023-06-19", "close": 5.22, "volume": 92871.0}, {"date": "2023-06-20", "close": 5.15, "volume": 51253.0}, {"date": "2023-06-21", "close": 5.02, "volume": 103769.0}, {"date": "2023-06-22", "close": 5.06, "volume": 97717.0}, {"date": "2023-06-23", "close": 4.82, "volume": 169143.0}, {"date": "2023-06-26", "close": 4.95, "volume": 94713.0}, {"date": "2023-06-27", "close": 5.04, "volume": 56481.0}, {"date": "2023-06-28", "close": 5.2, "volume": 54203.0}, {"date": "2023-06-29", "close": 5.38, "volume": 148773.0}, {"date": "2023-06-30", "close": 5.7, "volume": 78538.0}, {"date": "2023-07-03", "close": 5.78, "volume": 374179.0}, {"date": "2023-07-04", "close": 5.74, "volume": 106022.0}, {"date": "2023-07-05", "close": 5.54, "volume": 169948.0}, {"date": "2023-07-06", "close": 5.69, "volume": 54598.0}, {"date": "2023-07-07", "close": 5.5, "volume": 51402.0}, {"date": "2023-07-10", "close": 5.42, "volume": 66366.0}, {"date": "2023-07-11", "close": 5.64, "volume": 51123.0}, {"date": "2023-07-12", "close": 5.69, "volume": 281424.0}, {"date": "2023-07-13", "close": 5.59, "volume": 27399.0}, {"date": "2023-07-14", "close": 5.88, "volume": 109530.0}, {"date": "2023-07-17", "close": 6.14, "volume": 123974.0}, {"date": "2023-07-18", "close": 5.94, "volume": 78490.0}, {"date": "2023-07-19", "close": 6.07, "volume": 32061.0}, {"date": "2023-07-20", "close": 5.97, "volume": 60120.0}, {"date": "2023-07-21", "close": 5.97, "volume": 61711.0}, {"date": "2023-07-24", "close": 5.81, "volume": 113743.0}, {"date": "2023-07-25", "close": 6.02, "volume": 189763.0}, {"date": "2023-07-26", "close": 6.26, "volume": 268329.0}, {"date": "2023-07-27", "close": 6.5, "volume": 126087.0}, {"date": "2023-07-28", "close": 6.38, "volume": 159841.0}, {"date": "2023-07-31", "close": 6.4, "volume": 146526.0}, {"date": "2023-08-01", "close": 6.42, "volume": 84119.0}, {"date": "2023-08-02", "close": 6.44, "volume": 95318.0}, {"date": "2023-08-03", "close": 6.4, "volume": 178864.0}, {"date": "2023-08-04", "close": 6.4, "volume": 134853.0}, {"date": "2023-08-07", "close": 6.33, "volume": 61001.0}, {"date": "2023-08-08", "close": 6.4, "volume": 106292.0}, {"date": "2023-08-09", "close": 6.34, "volume": 63707.0}, {"date": "2023-08-10", "close": 6.65, "volume": 170445.0}, {"date": "2023-08-11", "close": 7.04, "volume": 646216.0}, {"date": "2023-08-14", "close": 7.02, "volume": 441302.0}, {"date": "2023-08-15", "close": 6.85, "volume": 232384.0}, {"date": "2023-08-16", "close": 6.76, "volume": 93846.0}, {"date": "2023-08-17", "close": 6.7, "volume": 133313.0}, {"date": "2023-08-18", "close": 6.68, "volume": 151319.0}, {"date": "2023-08-21", "close": 6.74, "volume": 160781.0}, {"date": "2023-08-22", "close": 7.31, "volume": 228239.0}, {"date": "2023-08-23", "close": 7.6, "volume": 361871.0}, {"date": "2023-08-24", "close": 7.51, "volume": 239633.0}, {"date": "2023-08-25", "close": 7.5, "volume": 214869.0}, {"date": "2023-08-28", "close": 7.77, "volume": 368816.0}, {"date": "2023-08-29", "close": 7.83, "volume": 307122.0}, {"date": "2023-08-30", "close": 7.82, "volume": 162955.0}, {"date": "2023-08-31", "close": 7.52, "volume": 1518542.0}, {"date": "2023-09-01", "close": 7.74, "volume": 263091.0}, {"date": "2023-09-04", "close": 7.57, "volume": 245372.0}, {"date": "2023-09-05", "close": 7.47, "volume": 135302.0}, {"date": "2023-09-06", "close": 7.53, "volume": 214634.0}, {"date": "2023-09-07", "close": 7.63, "volume": 178310.0}, {"date": "2023-09-08", "close": 7.6, "volume": 71168.0}, {"date": "2023-09-11", "close": 7.7, "volume": 88079.0}, {"date": "2023-09-12", "close": 7.68, "volume": 114840.0}, {"date": "2023-09-13", "close": 7.7, "volume": 95894.0}, {"date": "2023-09-14", "close": 7.72, "volume": 142952.0}, {"date": "2023-09-15", "close": 7.67, "volume": 354786.0}, {"date": "2023-09-18", "close": 7.59, "volume": 91694.0}, {"date": "2023-09-19", "close": 7.54, "volume": 56585.0}, {"date": "2023-09-20", "close": 7.56, "volume": 210912.0}, {"date": "2023-09-21", "close": 6.8, "volume": 207604.0}, {"date": "2023-09-22", "close": 6.27, "volume": 581709.0}, {"date": "2023-09-25", "close": 6.2, "volume": 1175795.0}, {"date": "2023-09-26", "close": 6.68, "volume": 273543.0}, {"date": "2023-09-27", "close": 6.56, "volume": 170250.0}, {"date": "2023-09-28", "close": 6.4, "volume": 148951.0}, {"date": "2023-09-29", "close": 6.38, "volume": 137244.0}, {"date": "2023-10-02", "close": 6.66, "volume": 191727.0}, {"date": "2023-10-03", "close": 7.2, "volume": 203047.0}, {"date": "2023-10-04", "close": 6.57, "volume": 233658.0}, {"date": "2023-10-05", "close": 6.17, "volume": 171507.0}, {"date": "2023-10-06", "close": 6.09, "volume": 103843.0}, {"date": "2023-10-09", "close": 6.1, "volume": 180467.0}, {"date": "2023-10-10", "close": 6.3, "volume": 69357.0}, {"date": "2023-10-11", "close": 6.5, "volume": 59647.0}, {"date": "2023-10-12", "close": 6.8, "volume": 117969.0}, {"date": "2023-10-13", "close": 6.53, "volume": 218914.0}, {"date": "2023-10-16", "close": 6.47, "volume": 69882.0}, {"date": "2023-10-17", "close": 6.32, "volume": 124004.0}, {"date": "2023-10-18", "close": 6.34, "volume": 33612.0}, {"date": "2023-10-19", "close": 6.21, "volume": 111901.0}, {"date": "2023-10-20", "close": 5.88, "volume": 192190.0}, {"date": "2023-10-23", "close": 5.61, "volume": 257025.0}, {"date": "2023-10-24", "close": 5.61, "volume": 239464.0}, {"date": "2023-10-25", "close": 5.56, "volume": 132181.0}, {"date": "2023-10-26", "close": 6.0, "volume": 286702.0}, {"date": "2023-10-27", "close": 6.01, "volume": 209264.0}, {"date": "2023-10-30", "close": 6.12, "volume": 120480.0}, {"date": "2023-10-31", "close": 6.3, "volume": 351944.0}, {"date": "2023-11-01", "close": 6.7, "volume": 181488.0}, {"date": "2023-11-02", "close": 6.74, "volume": 271112.0}, {"date": "2023-11-03", "close": 6.83, "volume": 331916.0}, {"date": "2023-11-06", "close": 6.65, "volume": 97773.0}, {"date": "2023-11-07", "close": 6.61, "volume": 24660.0}, {"date": "2023-11-08", "close": 6.8, "volume": 58711.0}, {"date": "2023-11-09", "close": 6.71, "volume": 43977.0}, {"date": "2023-11-10", "close": 6.64, "volume": 51230.0}, {"date": "2023-11-13", "close": 6.39, "volume": 113572.0}, {"date": "2023-11-14", "close": 6.41, "volume": 74207.0}, {"date": "2023-11-15", "close": 6.33, "volume": 209083.0}, {"date": "2023-11-16", "close": 6.49, "volume": 108815.0}, {"date": "2023-11-17", "close": 6.36, "volume": 51569.0}, {"date": "2023-11-20", "close": 6.35, "volume": 46773.0}, {"date": "2023-11-21", "close": 6.5, "volume": 67242.0}, {"date": "2023-11-22", "close": 6.47, "volume": 63055.0}, {"date": "2023-11-23", "close": 6.61, "volume": 38347.0}, {"date": "2023-11-24", "close": 6.44, "volume": 35265.0}, {"date": "2023-11-27", "close": 6.35, "volume": 29927.0}, {"date": "2023-11-28", "close": 6.48, "volume": 56947.0}, {"date": "2023-11-29", "close": 6.68, "volume": 95251.0}, {"date": "2023-11-30", "close": 6.85, "volume": 129472.0}, {"date": "2023-12-01", "close": 6.9, "volume": 195841.0}, {"date": "2023-12-04", "close": 6.94, "volume": 59929.0}, {"date": "2023-12-05", "close": 6.83, "volume": 73316.0}, {"date": "2023-12-06", "close": 6.97, "volume": 54420.0}, {"date": "2023-12-07", "close": 7.05, "volume": 86245.0}, {"date": "2023-12-08", "close": 7.0, "volume": 111063.0}, {"date": "2023-12-11", "close": 6.78, "volume": 39003.0}, {"date": "2023-12-12", "close": 6.78, "volume": 110938.0}, {"date": "2023-12-13", "close": 6.9, "volume": 81883.0}, {"date": "2023-12-14", "close": 7.2, "volume": 221220.0}, {"date": "2023-12-15", "close": 7.16, "volume": 64497.0}, {"date": "2023-12-18", "close": 7.04, "volume": 47549.0}, {"date": "2023-12-19", "close": 7.25, "volume": 63161.0}, {"date": "2023-12-20", "close": 7.3, "volume": 166557.0}, {"date": "2023-12-21", "close": 6.96, "volume": 122958.0}, {"date": "2023-12-22", "close": 7.0, "volume": 34385.0}, {"date": "2023-12-27", "close": 6.75, "volume": 138540.0}, {"date": "2023-12-28", "close": 6.7, "volume": 201220.0}, {"date": "2023-12-29", "close": 6.85, "volume": 63726.0}, {"date": "2024-01-02", "close": 6.89, "volume": 22456.0}, {"date": "2024-01-03", "close": 6.74, "volume": 49949.0}, {"date": "2024-01-04", "close": 6.7, "volume": 88401.0}, {"date": "2024-01-05", "close": 6.58, "volume": 135286.0}, {"date": "2024-01-08", "close": 6.52, "volume": 55273.0}, {"date": "2024-01-09", "close": 6.63, "volume": 85402.0}, {"date": "2024-01-10", "close": 6.73, "volume": 50637.0}, {"date": "2024-01-11", "close": 6.89, "volume": 141854.0}, {"date": "2024-01-12", "close": 6.8, "volume": 33492.0}, {"date": "2024-01-15", "close": 7.0, "volume": 103180.0}, {"date": "2024-01-16", "close": 6.98, "volume": 56005.0}, {"date": "2024-01-17", "close": 7.0, "volume": 68768.0}, {"date": "2024-01-18", "close": 7.19, "volume": 60845.0}, {"date": "2024-01-19", "close": 7.11, "volume": 67303.0}, {"date": "2024-01-22", "close": 6.85, "volume": 58520.0}, {"date": "2024-01-23", "close": 6.95, "volume": 72600.0}, {"date": "2024-01-24", "close": 6.91, "volume": 83406.0}, {"date": "2024-01-25", "close": 6.91, "volume": 72649.0}, {"date": "2024-01-29", "close": 6.65, "volume": 140907.0}, {"date": "2024-01-30", "close": 6.3, "volume": 791191.0}, {"date": "2024-01-31", "close": 6.49, "volume": 468787.0}, {"date": "2024-02-01", "close": 6.44, "volume": 295979.0}, {"date": "2024-02-02", "close": 6.7, "volume": 293560.0}, {"date": "2024-02-05", "close": 6.57, "volume": 186999.0}, {"date": "2024-02-06", "close": 6.28, "volume": 167103.0}, {"date": "2024-02-07", "close": 6.3, "volume": 399514.0}, {"date": "2024-02-08", "close": 6.19, "volume": 213386.0}, {"date": "2024-02-09", "close": 6.26, "volume": 230490.0}, {"date": "2024-02-12", "close": 6.08, "volume": 97263.0}, {"date": "2024-02-13", "close": 6.17, "volume": 89269.0}, {"date": "2024-02-14", "close": 6.07, "volume": 96788.0}, {"date": "2024-02-15", "close": 6.19, "volume": 635508.0}, {"date": "2024-02-16", "close": 6.37, "volume": 235172.0}, {"date": "2024-02-19", "close": 6.37, "volume": 169245.0}, {"date": "2024-02-20", "close": 6.29, "volume": 178491.0}, {"date": "2024-02-21", "close": 6.77, "volume": 292408.0}, {"date": "2024-02-22", "close": 6.68, "volume": 93960.0}, {"date": "2024-02-23", "close": 6.67, "volume": 105703.0}, {"date": "2024-02-26", "close": 6.53, "volume": 88108.0}, {"date": "2024-02-27", "close": 6.59, "volume": 480000.0}, {"date": "2024-02-28", "close": 6.9, "volume": 233076.0}, {"date": "2024-02-29", "close": 6.98, "volume": 197205.0}, {"date": "2024-03-01", "close": 6.9, "volume": 156803.0}, {"date": "2024-03-04", "close": 6.54, "volume": 212273.0}, {"date": "2024-03-05", "close": 6.25, "volume": 176761.0}, {"date": "2024-03-06", "close": 6.07, "volume": 201293.0}, {"date": "2024-03-07", "close": 6.28, "volume": 190200.0}, {"date": "2024-03-08", "close": 6.23, "volume": 181712.0}, {"date": "2024-03-11", "close": 6.26, "volume": 179021.0}, {"date": "2024-03-12", "close": 6.07, "volume": 150147.0}, {"date": "2024-03-13", "close": 6.34, "volume": 295019.0}, {"date": "2024-03-14", "close": 6.45, "volume": 211147.0}, {"date": "2024-03-15", "close": 6.31, "volume": 202959.0}, {"date": "2024-03-18", "close": 6.17, "volume": 106923.0}, {"date": "2024-03-19", "close": 6.0, "volume": 294502.0}, {"date": "2024-03-20", "close": 5.85, "volume": 456591.0}, {"date": "2024-03-21", "close": 6.16, "volume": 138612.0}, {"date": "2024-03-22", "close": 6.12, "volume": 56203.0}, {"date": "2024-03-25", "close": 6.27, "volume": 159266.0}, {"date": "2024-03-26", "close": 6.25, "volume": 115904.0}, {"date": "2024-03-27", "close": 6.25, "volume": 107477.0}, {"date": "2024-03-28", "close": 6.38, "volume": 163110.0}, {"date": "2024-04-02", "close": 6.25, "volume": 116312.0}, {"date": "2024-04-03", "close": 6.01, "volume": 116614.0}, {"date": "2024-04-04", "close": 6.16, "volume": 76057.0}, {"date": "2024-04-05", "close": 6.1, "volume": 147073.0}, {"date": "2024-04-08", "close": 5.94, "volume": 89987.0}, {"date": "2024-04-09", "close": 5.96, "volume": 49638.0}, {"date": "2024-04-10", "close": 6.05, "volume": 63348.0}, {"date": "2024-04-11", "close": 6.21, "volume": 79792.0}, {"date": "2024-04-12", "close": 6.2, "volume": 68107.0}, {"date": "2024-04-15", "close": 6.46, "volume": 519158.0}, {"date": "2024-04-16", "close": 6.28, "volume": 225296.0}, {"date": "2024-04-17", "close": 6.46, "volume": 200649.0}, {"date": "2024-04-18", "close": 6.74, "volume": 456961.0}, {"date": "2024-04-19", "close": 6.6, "volume": 354380.0}, {"date": "2024-04-22", "close": 6.6, "volume": 88886.0}, {"date": "2024-04-23", "close": 6.55, "volume": 76370.0}, {"date": "2024-04-24", "close": 6.69, "volume": 55508.0}, {"date": "2024-04-26", "close": 6.7, "volume": 96905.0}, {"date": "2024-04-29", "close": 7.0, "volume": 176275.0}, {"date": "2024-04-30", "close": 6.72, "volume": 82129.0}, {"date": "2024-05-01", "close": 6.72, "volume": 53310.0}, {"date": "2024-05-02", "close": 6.66, "volume": 101060.0}, {"date": "2024-05-03", "close": 6.85, "volume": 62810.0}, {"date": "2024-05-06", "close": 6.83, "volume": 52104.0}, {"date": "2024-05-07", "close": 6.95, "volume": 63376.0}, {"date": "2024-05-08", "close": 7.28, "volume": 263227.0}, {"date": "2024-05-09", "close": 7.03, "volume": 107018.0}, {"date": "2024-05-10", "close": 7.03, "volume": 64282.0}, {"date": "2024-05-13", "close": 7.06, "volume": 79172.0}, {"date": "2024-05-14", "close": 7.1, "volume": 67206.0}, {"date": "2024-05-15", "close": 7.05, "volume": 38570.0}, {"date": "2024-05-16", "close": 7.09, "volume": 42828.0}, {"date": "2024-05-17", "close": 7.09, "volume": 34741.0}, {"date": "2024-05-20", "close": 7.05, "volume": 41435.0}, {"date": "2024-05-21", "close": 7.05, "volume": 76737.0}, {"date": "2024-05-22", "close": 7.12, "volume": 40723.0}, {"date": "2024-05-23", "close": 7.07, "volume": 24682.0}, {"date": "2024-05-24", "close": 7.0, "volume": 315317.0}, {"date": "2024-05-27", "close": 6.91, "volume": 107105.0}, {"date": "2024-05-28", "close": 6.58, "volume": 56100.0}, {"date": "2024-05-29", "close": 6.45, "volume": 88412.0}, {"date": "2024-05-30", "close": 6.45, "volume": 124673.0}, {"date": "2024-05-31", "close": 6.41, "volume": 241185.0}, {"date": "2024-06-03", "close": 6.21, "volume": 146628.0}, {"date": "2024-06-04", "close": 6.04, "volume": 207374.0}, {"date": "2024-06-05", "close": 6.07, "volume": 89456.0}, {"date": "2024-06-06", "close": 6.05, "volume": 285920.0}, {"date": "2024-06-07", "close": 6.08, "volume": 130031.0}, {"date": "2024-06-11", "close": 6.01, "volume": 285425.0}, {"date": "2024-06-12", "close": 6.05, "volume": 76396.0}, {"date": "2024-06-13", "close": 6.08, "volume": 47620.0}, {"date": "2024-06-14", "close": 6.18, "volume": 51441.0}, {"date": "2024-06-17", "close": 6.09, "volume": 63387.0}, {"date": "2024-06-18", "close": 6.26, "volume": 94646.0}, {"date": "2024-06-19", "close": 6.51, "volume": 357778.0}, {"date": "2024-06-20", "close": 6.2, "volume": 183419.0}, {"date": "2024-06-21", "close": 6.25, "volume": 218139.0}, {"date": "2024-06-24", "close": 6.2, "volume": 66261.0}, {"date": "2024-06-25", "close": 6.3, "volume": 46686.0}, {"date": "2024-06-26", "close": 6.37, "volume": 139777.0}, {"date": "2024-06-27", "close": 6.2, "volume": 70811.0}, {"date": "2024-06-28", "close": 6.29, "volume": 52952.0}, {"date": "2024-07-01", "close": 6.15, "volume": 82413.0}, {"date": "2024-07-02", "close": 6.17, "volume": 40543.0}, {"date": "2024-07-03", "close": 6.17, "volume": 35133.0}, {"date": "2024-07-04", "close": 6.11, "volume": 74040.0}, {"date": "2024-07-05", "close": 6.1, "volume": 38870.0}, {"date": "2024-07-08", "close": 6.08, "volume": 89539.0}, {"date": "2024-07-09", "close": 6.16, "volume": 48904.0}, {"date": "2024-07-10", "close": 6.07, "volume": 116410.0}, {"date": "2024-07-11", "close": 6.04, "volume": 222405.0}, {"date": "2024-07-12", "close": 6.16, "volume": 141554.0}, {"date": "2024-07-15", "close": 6.26, "volume": 82654.0}, {"date": "2024-07-16", "close": 6.18, "volume": 77371.0}, {"date": "2024-07-17", "close": 6.3, "volume": 132016.0}, {"date": "2024-07-18", "close": 6.15, "volume": 231049.0}, {"date": "2024-07-19", "close": 6.2, "volume": 77121.0}, {"date": "2024-07-22", "close": 6.27, "volume": 38489.0}, {"date": "2024-07-23", "close": 6.22, "volume": 36480.0}, {"date": "2024-07-24", "close": 6.27, "volume": 54139.0}, {"date": "2024-07-25", "close": 6.16, "volume": 48350.0}, {"date": "2024-07-26", "close": 6.15, "volume": 42216.0}, {"date": "2024-07-29", "close": 6.15, "volume": 88890.0}, {"date": "2024-07-30", "close": 6.25, "volume": 55355.0}, {"date": "2024-07-31", "close": 6.25, "volume": 157810.0}, {"date": "2024-08-01", "close": 6.15, "volume": 952369.0}, {"date": "2024-08-02", "close": 6.16, "volume": 116733.0}, {"date": "2024-08-05", "close": 5.9, "volume": 256015.0}, {"date": "2024-08-06", "close": 5.95, "volume": 117868.0}, {"date": "2024-08-07", "close": 6.01, "volume": 32470.0}, {"date": "2024-08-08", "close": 5.96, "volume": 79910.0}, {"date": "2024-08-09", "close": 6.04, "volume": 44673.0}, {"date": "2024-08-12", "close": 6.25, "volume": 54584.0}, {"date": "2024-08-13", "close": 6.07, "volume": 76471.0}, {"date": "2024-08-14", "close": 6.0, "volume": 163619.0}, {"date": "2024-08-15", "close": 6.27, "volume": 99544.0}, {"date": "2024-08-16", "close": 6.55, "volume": 392172.0}, {"date": "2024-08-19", "close": 6.42, "volume": 72704.0}, {"date": "2024-08-20", "close": 5.7, "volume": 1374336.0}, {"date": "2024-08-21", "close": 5.37, "volume": 884201.0}, {"date": "2024-08-22", "close": 5.3, "volume": 331809.0}, {"date": "2024-08-23", "close": 5.29, "volume": 304697.0}, {"date": "2024-08-26", "close": 5.3, "volume": 226526.0}, {"date": "2024-08-27", "close": 5.35, "volume": 136240.0}, {"date": "2024-08-28", "close": 5.23, "volume": 168946.0}, {"date": "2024-08-29", "close": 5.04, "volume": 234989.0}, {"date": "2024-08-30", "close": 5.16, "volume": 599144.0}, {"date": "2024-09-02", "close": 5.33, "volume": 296228.0}, {"date": "2024-09-03", "close": 5.48, "volume": 250926.0}, {"date": "2024-09-04", "close": 5.21, "volume": 107809.0}, {"date": "2024-09-05", "close": 5.19, "volume": 82382.0}, {"date": "2024-09-06", "close": 5.28, "volume": 139444.0}, {"date": "2024-09-09", "close": 5.03, "volume": 218865.0}, {"date": "2024-09-10", "close": 4.94, "volume": 239384.0}, {"date": "2024-09-11", "close": 5.03, "volume": 96923.0}, {"date": "2024-09-12", "close": 5.12, "volume": 128839.0}, {"date": "2024-09-13", "close": 5.17, "volume": 63499.0}, {"date": "2024-09-16", "close": 5.24, "volume": 119306.0}, {"date": "2024-09-17", "close": 4.99, "volume": 91634.0}, {"date": "2024-09-18", "close": 4.84, "volume": 161253.0}, {"date": "2024-09-19", "close": 4.87, "volume": 274516.0}, {"date": "2024-09-20", "close": 4.95, "volume": 257033.0}, {"date": "2024-09-23", "close": 5.03, "volume": 87005.0}, {"date": "2024-09-24", "close": 4.95, "volume": 135020.0}, {"date": "2024-09-25", "close": 4.86, "volume": 82415.0}, {"date": "2024-09-26", "close": 4.89, "volume": 184496.0}, {"date": "2024-09-27", "close": 4.92, "volume": 161315.0}, {"date": "2024-09-30", "close": 4.96, "volume": 132345.0}, {"date": "2024-10-01", "close": 5.24, "volume": 121585.0}, {"date": "2024-10-02", "close": 5.03, "volume": 143318.0}, {"date": "2024-10-03", "close": 5.11, "volume": 87354.0}, {"date": "2024-10-04", "close": 5.19, "volume": 37489.0}, {"date": "2024-10-07", "close": 5.39, "volume": 45779.0}, {"date": "2024-10-08", "close": 5.21, "volume": 69200.0}, {"date": "2024-10-09", "close": 5.37, "volume": 42629.0}, {"date": "2024-10-10", "close": 5.35, "volume": 34234.0}, {"date": "2024-10-11", "close": 5.53, "volume": 135045.0}, {"date": "2024-10-14", "close": 5.6, "volume": 118533.0}, {"date": "2024-10-15", "close": 5.74, "volume": 104444.0}, {"date": "2024-10-16", "close": 5.57, "volume": 66861.0}, {"date": "2024-10-17", "close": 5.56, "volume": 158757.0}, {"date": "2024-10-18", "close": 5.73, "volume": 87558.0}, {"date": "2024-10-21", "close": 5.85, "volume": 599212.0}, {"date": "2024-10-22", "close": 6.01, "volume": 248345.0}, {"date": "2024-10-23", "close": 6.0, "volume": 236861.0}, {"date": "2024-10-24", "close": 5.81, "volume": 105653.0}, {"date": "2024-10-25", "close": 5.65, "volume": 87240.0}, {"date": "2024-10-28", "close": 5.71, "volume": 63008.0}, {"date": "2024-10-29", "close": 5.74, "volume": 54489.0}, {"date": "2024-10-30", "close": 6.34, "volume": 246818.0}, {"date": "2024-10-31", "close": 6.07, "volume": 114736.0}, {"date": "2024-11-01", "close": 6.21, "volume": 86110.0}, {"date": "2024-11-04", "close": 6.29, "volume": 210383.0}, {"date": "2024-11-05", "close": 6.34, "volume": 85160.0}, {"date": "2024-11-06", "close": 6.47, "volume": 74102.0}, {"date": "2024-11-07", "close": 6.42, "volume": 338867.0}, {"date": "2024-11-08", "close": 6.67, "volume": 199513.0}, {"date": "2024-11-11", "close": 6.75, "volume": 165319.0}, {"date": "2024-11-12", "close": 6.8, "volume": 522696.0}, {"date": "2024-11-13", "close": 6.79, "volume": 178896.0}, {"date": "2024-11-14", "close": 6.7, "volume": 312270.0}, {"date": "2024-11-15", "close": 6.75, "volume": 116131.0}, {"date": "2024-11-18", "close": 6.68, "volume": 304467.0}, {"date": "2024-11-19", "close": 6.41, "volume": 76433.0}, {"date": "2024-11-20", "close": 5.83, "volume": 267363.0}, {"date": "2024-11-21", "close": 5.56, "volume": 274638.0}, {"date": "2024-11-22", "close": 5.71, "volume": 80800.0}, {"date": "2024-11-25", "close": 5.78, "volume": 97576.0}, {"date": "2024-11-26", "close": 5.87, "volume": 59465.0}, {"date": "2024-11-27", "close": 6.01, "volume": 143283.0}, {"date": "2024-11-28", "close": 5.85, "volume": 101711.0}, {"date": "2024-11-29", "close": 5.95, "volume": 93159.0}, {"date": "2024-12-02", "close": 6.05, "volume": 87425.0}, {"date": "2024-12-03", "close": 6.28, "volume": 71528.0}, {"date": "2024-12-04", "close": 6.32, "volume": 206852.0}, {"date": "2024-12-05", "close": 6.38, "volume": 40667.0}, {"date": "2024-12-06", "close": 6.23, "volume": 96286.0}, {"date": "2024-12-09", "close": 6.17, "volume": 234460.0}, {"date": "2024-12-10", "close": 6.19, "volume": 48160.0}, {"date": "2024-12-11", "close": 6.4, "volume": 124543.0}, {"date": "2024-12-12", "close": 6.11, "volume": 158241.0}, {"date": "2024-12-13", "close": 6.17, "volume": 58900.0}, {"date": "2024-12-16", "close": 6.06, "volume": 52882.0}, {"date": "2024-12-17", "close": 6.0, "volume": 65644.0}, {"date": "2024-12-18", "close": 6.12, "volume": 25562.0}, {"date": "2024-12-19", "close": 6.2, "volume": 128060.0}, {"date": "2024-12-20", "close": 6.05, "volume": 227761.0}, {"date": "2024-12-23", "close": 6.1, "volume": 255825.0}, {"date": "2024-12-24", "close": 6.1, "volume": 57385.0}, {"date": "2024-12-27", "close": 5.98, "volume": 57114.0}, {"date": "2024-12-30", "close": 5.98, "volume": 39046.0}, {"date": "2024-12-31", "close": 6.02, "volume": 37666.0}, {"date": "2025-01-02", "close": 6.08, "volume": 61906.0}, {"date": "2025-01-03", "close": 6.09, "volume": 48196.0}, {"date": "2025-01-06", "close": 6.1, "volume": 91297.0}, {"date": "2025-01-07", "close": 6.17, "volume": 108366.0}, {"date": "2025-01-08", "close": 6.2, "volume": 362576.0}, {"date": "2025-01-09", "close": 6.2, "volume": 32584.0}, {"date": "2025-01-10", "close": 6.25, "volume": 54872.0}, {"date": "2025-01-13", "close": 6.13, "volume": 65991.0}, {"date": "2025-01-14", "close": 6.16, "volume": 56367.0}, {"date": "2025-01-15", "close": 6.24, "volume": 264421.0}, {"date": "2025-01-16", "close": 6.21, "volume": 50259.0}, {"date": "2025-01-17", "close": 6.28, "volume": 54712.0}, {"date": "2025-01-20", "close": 6.14, "volume": 111252.0}, {"date": "2025-01-21", "close": 6.15, "volume": 57995.0}, {"date": "2025-01-22", "close": 6.25, "volume": 41135.0}, {"date": "2025-01-23", "close": 6.39, "volume": 74915.0}, {"date": "2025-01-24", "close": 6.09, "volume": 466117.0}, {"date": "2025-01-28", "close": 6.06, "volume": 48058.0}, {"date": "2025-01-29", "close": 6.12, "volume": 88483.0}, {"date": "2025-01-30", "close": 6.21, "volume": 33461.0}, {"date": "2025-01-31", "close": 6.2, "volume": 383386.0}, {"date": "2025-02-03", "close": 6.19, "volume": 38117.0}, {"date": "2025-02-04", "close": 6.21, "volume": 44516.0}, {"date": "2025-02-05", "close": 6.23, "volume": 37026.0}, {"date": "2025-02-06", "close": 6.26, "volume": 42701.0}, {"date": "2025-02-07", "close": 6.2, "volume": 23090.0}, {"date": "2025-02-10", "close": 6.15, "volume": 86187.0}, {"date": "2025-02-11", "close": 6.21, "volume": 105693.0}, {"date": "2025-02-12", "close": 6.22, "volume": 89486.0}, {"date": "2025-02-13", "close": 6.17, "volume": 30670.0}, {"date": "2025-02-14", "close": 6.2, "volume": 37428.0}, {"date": "2025-02-17", "close": 6.19, "volume": 105121.0}, {"date": "2025-02-18", "close": 6.17, "volume": 62333.0}, {"date": "2025-02-19", "close": 6.16, "volume": 57519.0}, {"date": "2025-02-20", "close": 6.02, "volume": 225432.0}, {"date": "2025-02-21", "close": 5.91, "volume": 70112.0}, {"date": "2025-02-24", "close": 6.18, "volume": 201388.0}, {"date": "2025-02-25", "close": 6.0, "volume": 419815.0}, {"date": "2025-02-26", "close": 5.85, "volume": 782456.0}, {"date": "2025-02-27", "close": 6.23, "volume": 267604.0}, {"date": "2025-02-28", "close": 6.2, "volume": 368545.0}, {"date": "2025-03-03", "close": 6.26, "volume": 68161.0}, {"date": "2025-03-04", "close": 6.22, "volume": 145054.0}, {"date": "2025-03-05", "close": 5.95, "volume": 63505.0}, {"date": "2025-03-06", "close": 5.94, "volume": 326343.0}, {"date": "2025-03-07", "close": 5.74, "volume": 81942.0}, {"date": "2025-03-10", "close": 5.8, "volume": 77979.0}, {"date": "2025-03-11", "close": 5.42, "volume": 330932.0}, {"date": "2025-03-12", "close": 5.45, "volume": 160028.0}, {"date": "2025-03-13", "close": 5.56, "volume": 131438.0}, {"date": "2025-03-14", "close": 5.55, "volume": 116609.0}, {"date": "2025-03-17", "close": 5.56, "volume": 163036.0}, {"date": "2025-03-18", "close": 5.6, "volume": 94826.0}, {"date": "2025-03-19", "close": 5.52, "volume": 58834.0}, {"date": "2025-03-20", "close": 5.5, "volume": 110975.0}, {"date": "2025-03-21", "close": 5.92, "volume": 246107.0}, {"date": "2025-03-24", "close": 5.5, "volume": 430445.0}, {"date": "2025-03-25", "close": 5.5, "volume": 117322.0}, {"date": "2025-03-26", "close": 5.72, "volume": 36855.0}, {"date": "2025-03-27", "close": 5.95, "volume": 156514.0}, {"date": "2025-03-28", "close": 6.16, "volume": 99192.0}, {"date": "2025-03-31", "close": 6.09, "volume": 60472.0}, {"date": "2025-04-01", "close": 6.01, "volume": 53250.0}, {"date": "2025-04-02", "close": 6.11, "volume": 55593.0}, {"date": "2025-04-03", "close": 6.04, "volume": 45641.0}, {"date": "2025-04-04", "close": 5.71, "volume": 233227.0}, {"date": "2025-04-07", "close": 5.5, "volume": 237822.0}, {"date": "2025-04-08", "close": 5.62, "volume": 157640.0}, {"date": "2025-04-09", "close": 5.47, "volume": 182589.0}, {"date": "2025-04-10", "close": 5.76, "volume": 163175.0}, {"date": "2025-04-11", "close": 5.88, "volume": 49475.0}, {"date": "2025-04-14", "close": 5.96, "volume": 32587.0}, {"date": "2025-04-15", "close": 6.05, "volume": 180422.0}, {"date": "2025-04-16", "close": 5.98, "volume": 29472.0}, {"date": "2025-04-17", "close": 5.94, "volume": 147222.0}, {"date": "2025-04-22", "close": 5.9, "volume": 379975.0}, {"date": "2025-04-23", "close": 6.06, "volume": 221692.0}, {"date": "2025-04-24", "close": 6.2, "volume": 139212.0}, {"date": "2025-04-28", "close": 6.16, "volume": 89177.0}, {"date": "2025-04-29", "close": 6.3, "volume": 180660.0}, {"date": "2025-04-30", "close": 6.36, "volume": 198226.0}, {"date": "2025-05-01", "close": 6.39, "volume": 80936.0}, {"date": "2025-05-02", "close": 6.47, "volume": 78357.0}, {"date": "2025-05-05", "close": 6.4, "volume": 165149.0}, {"date": "2025-05-06", "close": 6.49, "volume": 44093.0}, {"date": "2025-05-07", "close": 6.46, "volume": 54204.0}, {"date": "2025-05-08", "close": 6.52, "volume": 51175.0}, {"date": "2025-05-09", "close": 6.42, "volume": 77500.0}, {"date": "2025-05-12", "close": 6.45, "volume": 49041.0}, {"date": "2025-05-13", "close": 6.34, "volume": 66886.0}, {"date": "2025-05-14", "close": 6.15, "volume": 94110.0}, {"date": "2025-05-15", "close": 6.12, "volume": 73101.0}, {"date": "2025-05-16", "close": 6.17, "volume": 64043.0}, {"date": "2025-05-19", "close": 6.16, "volume": 81972.0}, {"date": "2025-05-20", "close": 6.15, "volume": 30729.0}, {"date": "2025-05-21", "close": 6.1, "volume": 59254.0}, {"date": "2025-05-22", "close": 6.12, "volume": 57655.0}, {"date": "2025-05-23", "close": 5.98, "volume": 86616.0}, {"date": "2025-05-26", "close": 6.0, "volume": 68938.0}, {"date": "2025-05-27", "close": 6.09, "volume": 39575.0}, {"date": "2025-05-28", "close": 6.09, "volume": 51748.0}, {"date": "2025-05-29", "close": 6.03, "volume": 65998.0}, {"date": "2025-05-30", "close": 6.1, "volume": 126162.0}, {"date": "2025-06-02", "close": 6.01, "volume": 23627.0}, {"date": "2025-06-03", "close": 6.0, "volume": 69473.0}, {"date": "2025-06-04", "close": 5.97, "volume": 70514.0}, {"date": "2025-06-05", "close": 5.99, "volume": 72800.0}, {"date": "2025-06-06", "close": 5.98, "volume": 21980.0}, {"date": "2025-06-10", "close": 6.0, "volume": 361041.0}, {"date": "2025-06-11", "close": 6.0, "volume": 76235.0}, {"date": "2025-06-12", "close": 6.14, "volume": 78678.0}, {"date": "2025-06-13", "close": 6.0, "volume": 58589.0}, {"date": "2025-06-16", "close": 6.01, "volume": 98362.0}, {"date": "2025-06-17", "close": 6.11, "volume": 156973.0}, {"date": "2025-06-18", "close": 6.06, "volume": 99962.0}, {"date": "2025-06-19", "close": 5.91, "volume": 146954.0}, {"date": "2025-06-20", "close": 5.88, "volume": 139781.0}, {"date": "2025-06-23", "close": 6.0, "volume": 77049.0}, {"date": "2025-06-24", "close": 6.22, "volume": 158825.0}, {"date": "2025-06-25", "close": 6.4, "volume": 147919.0}, {"date": "2025-06-26", "close": 6.54, "volume": 106652.0}, {"date": "2025-06-27", "close": 6.6, "volume": 122568.0}, {"date": "2025-06-30", "close": 6.73, "volume": 110917.0}, {"date": "2025-07-01", "close": 6.82, "volume": 172191.0}, {"date": "2025-07-02", "close": 6.87, "volume": 325250.0}, {"date": "2025-07-03", "close": 7.0, "volume": 144625.0}, {"date": "2025-07-04", "close": 6.9, "volume": 75615.0}, {"date": "2025-07-07", "close": 6.91, "volume": 35748.0}, {"date": "2025-07-08", "close": 6.82, "volume": 53248.0}, {"date": "2025-07-09", "close": 6.8, "volume": 57078.0}, {"date": "2025-07-10", "close": 6.78, "volume": 65016.0}, {"date": "2025-07-11", "close": 6.68, "volume": 87608.0}, {"date": "2025-07-14", "close": 6.71, "volume": 111293.0}, {"date": "2025-07-15", "close": 6.99, "volume": 75700.0}, {"date": "2025-07-16", "close": 7.01, "volume": 109411.0}, {"date": "2025-07-17", "close": 7.08, "volume": 41640.0}, {"date": "2025-07-18", "close": 7.1, "volume": 55334.0}, {"date": "2025-07-21", "close": 7.14, "volume": 89583.0}, {"date": "2025-07-22", "close": 7.16, "volume": 84943.0}, {"date": "2025-07-23", "close": 7.05, "volume": 60498.0}, {"date": "2025-07-24", "close": 7.11, "volume": 33747.0}, {"date": "2025-07-25", "close": 7.27, "volume": 101814.0}, {"date": "2025-07-28", "close": 7.19, "volume": 76903.0}, {"date": "2025-07-29", "close": 7.25, "volume": 45788.0}, {"date": "2025-07-30", "close": 7.42, "volume": 110563.0}, {"date": "2025-07-31", "close": 7.37, "volume": 163928.0}, {"date": "2025-08-01", "close": 7.15, "volume": 123422.0}, {"date": "2025-08-04", "close": 7.09, "volume": 156882.0}, {"date": "2025-08-05", "close": 7.2, "volume": 44583.0}, {"date": "2025-08-06", "close": 7.52, "volume": 103087.0}, {"date": "2025-08-07", "close": 7.75, "volume": 150328.0}, {"date": "2025-08-08", "close": 7.81, "volume": 57879.0}, {"date": "2025-08-11", "close": 7.92, "volume": 136611.0}, {"date": "2025-08-12", "close": 7.85, "volume": 121377.0}, {"date": "2025-08-13", "close": 7.9, "volume": 64464.0}, {"date": "2025-08-14", "close": 7.87, "volume": 78274.0}, {"date": "2025-08-15", "close": 7.91, "volume": 78333.0}, {"date": "2025-08-18", "close": 7.97, "volume": 60322.0}, {"date": "2025-08-19", "close": 8.06, "volume": 161536.0}, {"date": "2025-08-20", "close": 7.97, "volume": 90383.0}, {"date": "2025-08-21", "close": 8.16, "volume": 91437.0}, {"date": "2025-08-22", "close": 8.23, "volume": 109290.0}, {"date": "2025-08-25", "close": 8.35, "volume": 152492.0}, {"date": "2025-08-26", "close": 7.97, "volume": 339605.0}, {"date": "2025-08-27", "close": 8.2, "volume": 200075.0}, {"date": "2025-08-28", "close": 8.3, "volume": 504984.0}, {"date": "2025-08-29", "close": 8.44, "volume": 103429.0}, {"date": "2025-09-01", "close": 8.32, "volume": 69256.0}, {"date": "2025-09-02", "close": 8.37, "volume": 70980.0}, {"date": "2025-09-03", "close": 8.37, "volume": 122935.0}, {"date": "2025-09-04", "close": 8.46, "volume": 1073927.0}, {"date": "2025-09-05", "close": 8.43, "volume": 184597.0}, {"date": "2025-09-08", "close": 8.48, "volume": 142179.0}, {"date": "2025-09-09", "close": 8.63, "volume": 181937.0}, {"date": "2025-09-10", "close": 8.5, "volume": 95439.0}, {"date": "2025-09-11", "close": 8.46, "volume": 65517.0}, {"date": "2025-09-12", "close": 8.4, "volume": 3836062.0}, {"date": "2025-09-15", "close": 8.48, "volume": 56494.0}, {"date": "2025-09-16", "close": 8.52, "volume": 97997.0}, {"date": "2025-09-17", "close": 8.37, "volume": 77341.0}, {"date": "2025-09-18", "close": 7.94, "volume": 193765.0}, {"date": "2025-09-19", "close": 8.01, "volume": 93846.0}, {"date": "2025-09-22", "close": 8.03, "volume": 149809.0}, {"date": "2025-09-23", "close": 8.19, "volume": 136711.0}, {"date": "2025-09-24", "close": 8.06, "volume": 71773.0}, {"date": "2025-09-25", "close": 8.1, "volume": 95990.0}, {"date": "2025-09-26", "close": 8.23, "volume": 100554.0}, {"date": "2025-09-29", "close": 8.24, "volume": 97114.0}, {"date": "2025-09-30", "close": 8.28, "volume": 105510.0}, {"date": "2025-10-01", "close": 8.45, "volume": 77544.0}, {"date": "2025-10-02", "close": 8.51, "volume": 64254.0}, {"date": "2025-10-03", "close": 8.56, "volume": 68184.0}, {"date": "2025-10-06", "close": 8.45, "volume": 47776.0}, {"date": "2025-10-07", "close": 8.37, "volume": 64859.0}, {"date": "2025-10-08", "close": 8.33, "volume": 39722.0}, {"date": "2025-10-09", "close": 8.22, "volume": 48649.0}, {"date": "2025-10-10", "close": 8.42, "volume": 189595.0}, {"date": "2025-10-13", "close": 8.42, "volume": 124304.0}, {"date": "2025-10-14", "close": 8.3, "volume": 55212.0}, {"date": "2025-10-15", "close": 8.43, "volume": 50813.0}, {"date": "2025-10-16", "close": 8.43, "volume": 61330.0}, {"date": "2025-10-17", "close": 8.34, "volume": 23997.0}, {"date": "2025-10-20", "close": 8.89, "volume": 170895.0}, {"date": "2025-10-21", "close": 8.92, "volume": 140032.0}, {"date": "2025-10-22", "close": 9.0, "volume": 252686.0}, {"date": "2025-10-23", "close": 9.2, "volume": 133577.0}, {"date": "2025-10-24", "close": 9.63, "volume": 123743.0}, {"date": "2025-10-27", "close": 9.5, "volume": 149834.0}, {"date": "2025-10-28", "close": 9.16, "volume": 88975.0}, {"date": "2025-10-29", "close": 9.14, "volume": 235679.0}, {"date": "2025-10-30", "close": 8.99, "volume": 95479.0}, {"date": "2025-10-31", "close": 8.87, "volume": 103621.0}, {"date": "2025-11-03", "close": 8.66, "volume": 52755.0}, {"date": "2025-11-04", "close": 8.42, "volume": 114628.0}, {"date": "2025-11-05", "close": 8.39, "volume": 158264.0}, {"date": "2025-11-06", "close": 8.41, "volume": 96883.0}, {"date": "2025-11-07", "close": 8.39, "volume": 118746.0}, {"date": "2025-11-10", "close": 8.8, "volume": 99476.0}, {"date": "2025-11-11", "close": 8.74, "volume": 66708.0}, {"date": "2025-11-12", "close": 8.8, "volume": 79247.0}, {"date": "2025-11-13", "close": 8.8, "volume": 73479.0}, {"date": "2025-11-14", "close": 8.62, "volume": 86429.0}, {"date": "2025-11-17", "close": 8.41, "volume": 66381.0}, {"date": "2025-11-18", "close": 8.47, "volume": 111131.0}, {"date": "2025-11-19", "close": 8.25, "volume": 109028.0}, {"date": "2025-11-20", "close": 8.11, "volume": 151069.0}, {"date": "2025-11-21", "close": 7.94, "volume": 139129.0}, {"date": "2025-11-24", "close": 7.79, "volume": 194941.0}, {"date": "2025-11-25", "close": 7.88, "volume": 167153.0}, {"date": "2025-11-26", "close": 8.0, "volume": 171621.0}, {"date": "2025-11-27", "close": 8.0, "volume": 55846.0}, {"date": "2025-11-28", "close": 8.1, "volume": 58959.0}, {"date": "2025-12-01", "close": 8.01, "volume": 101697.0}, {"date": "2025-12-02", "close": 8.1, "volume": 38322.0}, {"date": "2025-12-03", "close": 7.95, "volume": 87157.0}, {"date": "2025-12-04", "close": 7.73, "volume": 122380.0}, {"date": "2025-12-05", "close": 7.77, "volume": 89861.0}, {"date": "2025-12-08", "close": 7.7, "volume": 159620.0}, {"date": "2025-12-09", "close": 7.55, "volume": 299355.0}, {"date": "2025-12-10", "close": 7.63, "volume": 162503.0}, {"date": "2025-12-11", "close": 7.63, "volume": 93795.0}, {"date": "2025-12-12", "close": 7.51, "volume": 42491.0}, {"date": "2025-12-15", "close": 7.5, "volume": 53034.0}, {"date": "2025-12-16", "close": 7.49, "volume": 32103.0}, {"date": "2025-12-17", "close": 7.4, "volume": 110624.0}, {"date": "2025-12-18", "close": 7.25, "volume": 90267.0}, {"date": "2025-12-19", "close": 7.6, "volume": 307277.0}, {"date": "2025-12-22", "close": 7.7, "volume": 90469.0}, {"date": "2025-12-23", "close": 7.73, "volume": 45619.0}, {"date": "2025-12-24", "close": 7.65, "volume": 36954.0}, {"date": "2025-12-29", "close": 7.56, "volume": 57903.0}, {"date": "2025-12-30", "close": 7.7, "volume": 40340.0}, {"date": "2025-12-31", "close": 7.62, "volume": 19207.0}, {"date": "2026-01-02", "close": 7.52, "volume": 46878.0}, {"date": "2026-01-05", "close": 7.51, "volume": 30269.0}, {"date": "2026-01-06", "close": 7.44, "volume": 42235.0}, {"date": "2026-01-07", "close": 7.55, "volume": 69701.0}, {"date": "2026-01-08", "close": 7.44, "volume": 79849.0}, {"date": "2026-01-09", "close": 7.47, "volume": 20172.0}, {"date": "2026-01-12", "close": 7.55, "volume": 103432.0}, {"date": "2026-01-13", "close": 7.53, "volume": 54156.0}, {"date": "2026-01-14", "close": 7.7, "volume": 112844.0}, {"date": "2026-01-15", "close": 7.42, "volume": 51133.0}, {"date": "2026-01-16", "close": 7.77, "volume": 719222.0}, {"date": "2026-01-19", "close": 8.38, "volume": 122599.0}, {"date": "2026-01-20", "close": 8.43, "volume": 100992.0}, {"date": "2026-01-21", "close": 8.57, "volume": 128425.0}, {"date": "2026-01-22", "close": 8.69, "volume": 73275.0}, {"date": "2026-01-23", "close": 8.44, "volume": 145853.0}, {"date": "2026-01-27", "close": 8.27, "volume": 143276.0}, {"date": "2026-01-28", "close": 8.04, "volume": 224329.0}, {"date": "2026-01-29", "close": 8.0, "volume": 114437.0}, {"date": "2026-01-30", "close": 8.21, "volume": 81390.0}, {"date": "2026-02-02", "close": 8.4, "volume": 113655.0}, {"date": "2026-02-03", "close": 8.52, "volume": 70409.0}, {"date": "2026-02-04", "close": 8.32, "volume": 40925.0}, {"date": "2026-02-05", "close": 8.15, "volume": 167658.0}, {"date": "2026-02-06", "close": 7.73, "volume": 77055.0}, {"date": "2026-02-09", "close": 8.21, "volume": 57623.0}, {"date": "2026-02-10", "close": 8.3, "volume": 40347.0}, {"date": "2026-02-11", "close": 8.58, "volume": 85673.0}, {"date": "2026-02-12", "close": 8.44, "volume": 83272.0}, {"date": "2026-02-13", "close": 8.51, "volume": 63022.0}, {"date": "2026-02-16", "close": 8.55, "volume": 124908.0}, {"date": "2026-02-17", "close": 8.57, "volume": 92935.0}, {"date": "2026-02-18", "close": 8.49, "volume": 44800.0}, {"date": "2026-02-19", "close": 8.55, "volume": 232804.0}, {"date": "2026-02-20", "close": 8.67, "volume": 104001.0}, {"date": "2026-02-23", "close": 8.83, "volume": 234498.0}, {"date": "2026-02-24", "close": 8.5, "volume": 856523.0}, {"date": "2026-02-25", "close": 8.05, "volume": 232440.0}, {"date": "2026-02-26", "close": 8.4, "volume": 1905665.0}, {"date": "2026-02-27", "close": 8.33, "volume": 549394.0}, {"date": "2026-03-02", "close": 8.56, "volume": 122725.0}, {"date": "2026-03-03", "close": 8.18, "volume": 594042.0}, {"date": "2026-03-04", "close": 8.08, "volume": 78955.0}, {"date": "2026-03-05", "close": 8.45, "volume": 142244.0}, {"date": "2026-03-06", "close": 8.16, "volume": 391677.0}, {"date": "2026-03-09", "close": 8.0, "volume": 290109.0}, {"date": "2026-03-10", "close": 8.2, "volume": 225714.0}, {"date": "2026-03-11", "close": 8.08, "volume": 106638.0}, {"date": "2026-03-12", "close": 7.68, "volume": 435857.0}, {"date": "2026-03-13", "close": 7.4, "volume": 213545.0}, {"date": "2026-03-16", "close": 7.24, "volume": 237251.0}, {"date": "2026-03-17", "close": 7.28, "volume": 87959.0}, {"date": "2026-03-18", "close": 7.59, "volume": 132122.0}, {"date": "2026-03-19", "close": 7.5, "volume": 155875.0}, {"date": "2026-03-20", "close": 7.37, "volume": 238178.0}, {"date": "2026-03-23", "close": 7.24, "volume": 94303.0}, {"date": "2026-03-24", "close": 7.27, "volume": 73793.0}, {"date": "2026-03-25", "close": 7.53, "volume": 40695.0}, {"date": "2026-03-26", "close": 7.66, "volume": 44135.0}, {"date": "2026-03-27", "close": 7.66, "volume": 83801.0}, {"date": "2026-03-30", "close": 7.68, "volume": 87987.0}, {"date": "2026-03-31", "close": 7.87, "volume": 97039.0}, {"date": "2026-04-01", "close": 8.16, "volume": 2269619.0}, {"date": "2026-04-02", "close": 8.19, "volume": 688168.0}, {"date": "2026-04-07", "close": 8.04, "volume": 464528.0}, {"date": "2026-04-08", "close": 8.36, "volume": 108633.0}, {"date": "2026-04-09", "close": 8.11, "volume": 383084.0}, {"date": "2026-04-10", "close": 7.85, "volume": 58531.0}, {"date": "2026-04-13", "close": 7.89, "volume": 60941.0}, {"date": "2026-04-14", "close": 7.95, "volume": 261942.0}, {"date": "2026-04-15", "close": 7.9, "volume": 81636.0}, {"date": "2026-04-16", "close": 7.7, "volume": 117070.0}, {"date": "2026-04-17", "close": 8.12, "volume": 156803.0}, {"date": "2026-04-20", "close": 7.87, "volume": 31883.0}, {"date": "2026-04-21", "close": 7.7, "volume": 36633.0}, {"date": "2026-04-22", "close": 7.8, "volume": 62547.0}, {"date": "2026-04-23", "close": 7.97, "volume": 89587.0}, {"date": "2026-04-24", "close": 7.81, "volume": 35397.0}, {"date": "2026-04-27", "close": 7.81, "volume": 30672.0}, {"date": "2026-04-28", "close": 7.65, "volume": 69591.0}, {"date": "2026-04-29", "close": 7.46, "volume": 85856.0}, {"date": "2026-04-30", "close": 7.52, "volume": 244070.0}, {"date": "2026-05-01", "close": 7.86, "volume": 106690.0}, {"date": "2026-05-04", "close": 7.85, "volume": 46460.0}, {"date": "2026-05-05", "close": 7.57, "volume": 73046.0}, {"date": "2026-05-06", "close": 7.71, "volume": 86132.0}, {"date": "2026-05-07", "close": 7.8, "volume": 68834.0}, {"date": "2026-05-08", "close": 7.7, "volume": 52089.0}, {"date": "2026-05-11", "close": 7.65, "volume": 66949.0}, {"date": "2026-05-12", "close": 7.4, "volume": 73952.0}, {"date": "2026-05-13", "close": 7.73, "volume": 288936.0}, {"date": "2026-05-14", "close": 7.94, "volume": 138343.0}, {"date": "2026-05-15", "close": 8.3, "volume": 76151.0}, {"date": "2026-05-18", "close": 7.94, "volume": 67592.0}, {"date": "2026-05-19", "close": 7.96, "volume": 51738.0}, {"date": "2026-05-20", "close": 8.07, "volume": 60044.0}, {"date": "2026-05-21", "close": 8.2, "volume": 39434.0}, {"date": "2026-05-22", "close": 8.32, "volume": 84196.0}, {"date": "2026-05-25", "close": 8.2, "volume": 228513.0}, {"date": "2026-05-26", "close": 8.24, "volume": 56498.0}, {"date": "2026-05-27", "close": 8.43, "volume": 89346.0}, {"date": "2026-05-28", "close": 8.36, "volume": 78362.0}, {"date": "2026-05-29", "close": 8.37, "volume": 56167.0}, {"date": "2026-06-01", "close": 8.34, "volume": 84827.0}, {"date": "2026-06-02", "close": 8.28, "volume": 77341.0}, {"date": "2026-06-03", "close": 8.27, "volume": 68176.0}, {"date": "2026-06-04", "close": 8.29, "volume": 49752.0}, {"date": "2026-06-05", "close": 8.51, "volume": 107594.0}, {"date": "2026-06-09", "close": 8.22, "volume": 92585.0}, {"date": "2026-06-10", "close": 8.12, "volume": 35337.0}, {"date": "2026-06-11", "close": 8.0, "volume": 33501.0}, {"date": "2026-06-12", "close": 8.23, "volume": 56158.0}, {"date": "2026-06-15", "close": 8.04, "volume": 42103.0}, {"date": "2026-06-16", "close": 8.14, "volume": 57475.0}, {"date": "2026-06-17", "close": 8.15, "volume": 31052.0}, {"date": "2026-06-18", "close": 8.18, "volume": 34355.0}, {"date": "2026-06-19", "close": 8.15, "volume": 194106.0}, {"date": "2026-06-22", "close": 8.3, "volume": 47429.0}, {"date": "2026-06-23", "close": 8.14, "volume": 68220.0}, {"date": "2026-06-24", "close": 7.82, "volume": 61741.0}, {"date": "2026-06-25", "close": 7.74, "volume": 63484.0}, {"date": "2026-06-26", "close": 7.75, "volume": 66480.0}, {"date": "2026-06-29", "close": 7.83, "volume": 113047.0}, {"date": "2026-06-30", "close": 7.92, "volume": 31934.0}, {"date": "2026-07-01", "close": 8.18, "volume": 108603.0}, {"date": "2026-07-02", "close": 7.9, "volume": 87616.0}, {"date": "2026-07-03", "close": 8.19, "volume": 77229.0}, {"date": "2026-07-06", "close": 7.99, "volume": 38885.0}, {"date": "2026-07-07", "close": 7.86, "volume": 35080.0}, {"date": "2026-07-08", "close": 7.83, "volume": 34787.0}, {"date": "2026-07-09", "close": 7.75, "volume": 78634.0}, {"date": "2026-07-10", "close": 7.98, "volume": 101484.0}, {"date": "2026-07-13", "close": 7.82, "volume": 73828.0}, {"date": "2026-07-14", "close": 7.64, "volume": 45922.0}, {"date": "2026-07-15", "close": 7.63, "volume": 42037.0}, {"date": "2026-07-16", "close": 7.68, "volume": 11863.0}, {"date": "2026-07-17", "close": 7.46, "volume": 71866.0}, {"date": "2026-07-20", "close": 7.37, "volume": 106203.0}, {"date": "2026-07-21", "close": 7.46, "volume": 36570.0}, {"date": "2026-07-22", "close": 7.7, "volume": 58233.0}, {"date": "2026-07-23", "close": 7.45, "volume": 74037.0}, {"date": "2026-07-24", "close": 7.33, "volume": 56518.0}, {"date": "2026-07-27", "close": 7.29, "volume": 88987.0}, {"date": "2026-07-28", "close": 7.3, "volume": 109443.0}, {"date": "2026-07-29", "close": 7.02, "volume": 99582.0}, {"date": "2026-07-30", "close": 6.96, "volume": 113510.0}, {"date": "2026-07-31", "close": 6.9, "volume": 100583.0}, {"date": "2026-08-03", "close": 6.97, "volume": 54009.0}, {"date": "2026-08-04", "close": 7.09, "volume": 102639.0}, {"date": "2026-08-05", "close": 7.39, "volume": 269646.0}, {"date": "2026-08-06", "close": 7.54, "volume": 198684.0}, {"date": "2026-08-07", "close": 7.43, "volume": 84110.0}, {"date": "2026-08-10", "close": 7.3, "volume": 47281.0}, {"date": "2026-08-11", "close": 7.12, "volume": 52174.0}, {"date": "2026-08-12", "close": 7.0, "volume": 145713.0}, {"date": "2026-08-13", "close": 6.82, "volume": 165436.0}, {"date": "2026-08-14", "close": 6.92, "volume": 45040.0}, {"date": "2026-08-17", "close": 7.0, "volume": 47005.0}, {"date": "2026-08-18", "close": 7.1, "volume": 53632.0}, {"date": "2026-08-19", "close": 6.99, "volume": 63134.0}, {"date": "2026-08-20", "close": 7.08, "volume": 57505.0}, {"date": "2026-08-21", "close": 7.07, "volume": 71837.0}, {"date": "2026-08-24", "close": 7.24, "volume": 115935.0}, {"date": "2026-08-25", "close": 6.63, "volume": 320844.0}, {"date": "2026-08-26", "close": 6.42, "volume": 545068.0}, {"date": "2026-08-27", "close": 6.38, "volume": 282462.0}, {"date": "2026-08-28", "close": 6.15, "volume": 212782.0}, {"date": "2026-08-31", "close": 6.17, "volume": 157777.0}, {"date": "2026-09-01", "close": 6.19, "volume": 794472.0}, {"date": "2026-09-02", "close": 6.19, "volume": 391643.0}, {"date": "2026-09-03", "close": 6.25, "volume": 717868.0}, {"date": "2026-09-04", "close": 6.21, "volume": 154206.0}, {"date": "2026-09-07", "close": 6.26, "volume": 382205.0}], "refreshing": true}