{"ticker": "MAF", "overview": {"name": "MA Financial Group Limited", "country": "Australia", "industry": "Financial Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 2, "buy_sum": 134396.82, "sell_n": 0, "sell_sum": 0, "net": 134396.82, "insiders": 2, "first_date": "2026-06-04", "last_date": "2026-06-04"}, "metrics": {"ticker": "MAF", "has_prices": true, "as_of": "2026-09-07", "last": 5.4, "prev_close": 5.36, "change": 0.040000000000000036, "change_pct": 0.007462686567164185, "session_volume": 388656.0, "vwap_5": 5.354986289154993, "vwap_20": 6.164886489091497, "vwap_60": 6.188420403586863, "vwap_250": 7.923796927191928, "high_52w": 11.33, "low_52w": 5.13, "avg_volume_20": 476628.2, "sessions": 400, "market_cap": {"value": 974967217.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03098445-1", "src": "ASX", "ticker": "MAF", "cik": "", "company": "MA Financial Group Limited", "company_raw": "MA Financial Group Limited", "who": "Simon Kelly", "who_key": "Simon Kelly", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 119400.0, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $119K of MAF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03098445", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218323}, {"id": "ASX3Y-03098466-1", "src": "ASX", "ticker": "MAF", "cik": "", "company": "MA Financial Group Limited", "company_raw": "MA Financial Group Limited", "who": "Catherine Yuncken", "who_key": "Catherine Yuncken", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14996.82, "score": 31.9, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs MAF with $15K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03098466", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218323}, {"id": "ASX3Y-03097923-1", "src": "ASX", "ticker": "MAF", "cik": "", "company": "MA Financial Group Limited", "company_raw": "MA Financial Group Limited", "who": "Andrew Pridham", "who_key": "Andrew Pridham", "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": "Andrew Pridham lodges a filing in MAF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03097923", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222643}], "recent_buys": [{"id": "ASX3Y-03098445-1", "src": "ASX", "ticker": "MAF", "cik": "", "company": "MA Financial Group Limited", "company_raw": "MA Financial Group Limited", "who": "Simon Kelly", "who_key": "Simon Kelly", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 119400.0, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $119K of MAF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03098445", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218323}, {"id": "ASX3Y-03098466-1", "src": "ASX", "ticker": "MAF", "cik": "", "company": "MA Financial Group Limited", "company_raw": "MA Financial Group Limited", "who": "Catherine Yuncken", "who_key": "Catherine Yuncken", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14996.82, "score": 31.9, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs MAF with $15K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03098466", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218323}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Andrew Pridham", "notice_type": "3Y", "direct_shares": 14006726.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139855-2A1699348", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Kelly", "notice_type": "3Y", "direct_shares": 135161.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136952-2A1697865", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Kelly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-09", "source_url": "https://www.marketindex.com.au/asx/maf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Catherine Yuncken", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-09", "source_url": "https://www.marketindex.com.au/asx/maf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Kelly", "notice_type": "3Y", "direct_shares": 125161.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03098445-2A1676551", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Catherine Yuncken", "notice_type": "3Y", "direct_shares": 18105.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. N/A", "pct": null, "notice_date": "2026-06-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03098466-2A1676579", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Julian Biggins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-05", "source_url": "https://www.marketindex.com.au/asx/maf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Pridham and Christopher Wyke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-05", "source_url": "https://www.marketindex.com.au/asx/maf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Pridham", "notice_type": "3Y", "direct_shares": 13730705.0, "indirect_shares": 3715286.0, "indirect_account": "Name of entity MA Financial Group Limited", "pct": null, "notice_date": "2026-06-05", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03097923-2A1676282", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Kelly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-25", "source_url": "https://www.marketindex.com.au/asx/maf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Catherine Yuncken", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-16", "source_url": "https://www.marketindex.com.au/asx/maf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Christopher Wyke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-03", "source_url": "https://www.marketindex.com.au/asx/maf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Julian Biggins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-03", "source_url": "https://www.marketindex.com.au/asx/maf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Pridham", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-11", "source_url": "https://www.marketindex.com.au/asx/maf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Catherine Yuncken", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-05", "source_url": "https://www.marketindex.com.au/asx/maf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nikki Warburton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-05", "source_url": "https://www.marketindex.com.au/asx/maf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Pridham", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-13", "source_url": "https://www.marketindex.com.au/asx/maf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Julian Biggins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-08", "source_url": "https://www.marketindex.com.au/asx/maf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Pridham", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-05", "source_url": "https://www.marketindex.com.au/asx/maf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Julian Biggins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-05", "source_url": "https://www.marketindex.com.au/asx/maf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chris Wyke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-05", "source_url": "https://www.marketindex.com.au/asx/maf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chris Wyke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-21", "source_url": "https://www.marketindex.com.au/asx/maf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Julian Biggins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-21", "source_url": "https://www.marketindex.com.au/asx/maf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Pridham", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-26", "source_url": "https://www.marketindex.com.au/asx/maf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Christopher Wyke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-30", "source_url": "https://www.marketindex.com.au/asx/maf", "needs_ocr": 0}], "directors": [{"name": "Chris Wyke", "first_seen": "2025-03-21", "last_seen": "2025-05-05", "status": "current", "notices": 2}, {"name": "Nikki Warburton", "first_seen": "2023-03-19", "last_seen": "2025-06-05", "status": "current", "notices": 3}, {"name": "Christopher Wyke", "first_seen": "2023-03-23", "last_seen": "2025-09-03", "status": "current", "notices": 5}, {"name": "Julian Biggins", "first_seen": "2023-03-23", "last_seen": "2026-06-05", "status": "current", "notices": 8}, {"name": "Andrew Pridham and Christopher Wyke", "first_seen": "2026-06-05", "last_seen": "2026-06-05", "status": "current", "notices": 1}, {"name": "Catherine Yuncken", "first_seen": "2025-06-05", "last_seen": "2026-06-09", "status": "current", "notices": 4}, {"name": "Simon Kelly", "first_seen": "2023-03-13", "last_seen": "2026-09-18", "status": "current", "notices": 6}, {"name": "Andrew Pridham", "first_seen": "2023-03-23", "last_seen": "2026-09-24", "status": "current", "notices": 15}, {"name": "Jeffrey Browne", "first_seen": "2023-04-03", "last_seen": "2023-04-03", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Simon Kelly", "who_key": "Simon Kelly", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 119400.0, "sold": 0, "net": 119400.0, "trades": 1, "top_score": 42.8, "lean": "buying", "history": [{"action": "BUY", "amount": 119400.0, "date": "2026-06-04", "score": 42.8, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03098445"}], "latest": {"action": "BUY", "amount": 119400.0, "date": "2026-06-04", "score": 42.8, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03098445"}}, {"who": "Catherine Yuncken", "who_key": "Catherine Yuncken", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 14996.82, "sold": 0, "net": 14996.82, "trades": 1, "top_score": 31.9, "lean": "buying", "history": [{"action": "BUY", "amount": 14996.82, "date": "2026-06-04", "score": 31.9, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03098466"}], "latest": {"action": "BUY", "amount": 14996.82, "date": "2026-06-04", "score": 31.9, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03098466"}}], "activity": [], "announcements": [{"date": "2026-10-20", "form": "Periodic Reports", "title": "MA Financial 3Q26 operating update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150981-2A1705245"}, {"date": "2026-10-12", "form": "Issued Capital", "title": "Notification regarding unquoted securities - MAF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147101-2A1703478"}, {"date": "2026-10-12", "form": "Issued Capital", "title": "Notification of cessation of securities - MAF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147092-2A1703472"}, {"date": "2026-09-24", "form": "Security Holder Details", "title": "Appendix 3Y - Andrew Pridham", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139855-2A1699348"}, {"date": "2026-09-18", "form": "Security Holder Details", "title": "Appendix 3Y - Simon Kelly", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136952-2A1697865"}, {"date": "2026-09-16", "form": "Asset Acquisition & Disposal", "title": "MA Financial agrees to acquire 50% interest in The Glen", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136443-2A1697628"}, {"date": "2026-09-09", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134011-2A1696463"}, {"date": "2026-09-09", "form": "Issued Capital", "title": "Application for quotation of securities - MAF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134001-2A1696460"}, {"date": "2026-08-19", "form": "Security Holder Details", "title": "Appendix 3X (David Lloyd)", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03123480-2A1690698"}], "performance": {"ticker": "MAF", "has_prices": true, "summary": {"n": 2, "avg": -0.08937605396290041, "win_rate": 0.0, "best": -0.08937605396290041, "worst": -0.08937605396290041, "as_of": "2026-09-07"}, "buys": [{"who": "Simon Kelly", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 119400.0, "date": "2026-06-04", "score": 42.8, "ref_price": 5.93, "return": -0.08937605396290041}, {"who": "Catherine Yuncken", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14996.82, "date": "2026-06-04", "score": 31.9, "ref_price": 5.93, "return": -0.08937605396290041}]}, "price_series": [{"date": "2017-04-10", "close": 3.15, "volume": 584067.0}, {"date": "2017-04-11", "close": 2.88, "volume": 238288.0}, {"date": "2017-04-12", "close": 2.99, "volume": 88955.0}, {"date": "2017-04-13", "close": 2.9, "volume": 37496.0}, {"date": "2017-04-18", "close": 3.1, "volume": 138361.0}, {"date": "2017-04-19", "close": 3.1, "volume": 29928.0}, {"date": "2017-04-20", "close": 3.1, "volume": 39728.0}, {"date": "2017-04-21", "close": 3.2, "volume": 59251.0}, {"date": "2017-04-24", "close": 3.15, "volume": 220.0}, {"date": "2017-04-26", "close": 3.15, "volume": 39700.0}, {"date": "2017-04-27", "close": 3.15, "volume": 4651.0}, {"date": "2017-04-28", "close": 3.19, "volume": 35400.0}, {"date": "2017-05-01", "close": 3.19, "volume": 17043.0}, {"date": "2017-05-02", "close": 3.16, "volume": 15257.0}, {"date": "2017-05-03", "close": 3.16, "volume": 100720.0}, {"date": "2017-05-04", "close": 3.15, "volume": 14525.0}, {"date": "2017-05-05", "close": 3.13, "volume": 33970.0}, {"date": "2017-05-08", "close": 3.12, "volume": 10085.0}, {"date": "2017-05-09", "close": 3.13, "volume": 44691.0}, {"date": "2017-05-10", "close": 3.15, "volume": 22483.0}, {"date": "2017-05-11", "close": 3.14, "volume": 30450.0}, {"date": "2017-05-12", "close": 3.14, "volume": 6468.0}, {"date": "2017-05-15", "close": 3.13, "volume": 14800.0}, {"date": "2017-05-16", "close": 3.1, "volume": 19804.0}, {"date": "2017-05-17", "close": 3.1, "volume": 17168.0}, {"date": "2017-05-18", "close": 3.1, "volume": 19196.0}, {"date": "2017-05-19", "close": 3.07, "volume": 7070.0}, {"date": "2017-05-22", "close": 3.15, "volume": 75000.0}, {"date": "2017-05-23", "close": 3.1, "volume": 36309.0}, {"date": "2017-05-24", "close": 3.1, "volume": 8446.0}, {"date": "2017-05-25", "close": 3.1, "volume": 2000.0}, {"date": "2017-05-26", "close": 3.08, "volume": 2700.0}, {"date": "2017-05-29", "close": 3.15, "volume": 124059.0}, {"date": "2017-05-31", "close": 3.14, "volume": 4356.0}, {"date": "2017-06-01", "close": 3.18, "volume": 299957.0}, {"date": "2017-06-02", "close": 3.19, "volume": 182791.0}, {"date": "2017-06-05", "close": 3.14, "volume": 4000.0}, {"date": "2017-06-06", "close": 3.15, "volume": 84371.0}, {"date": "2017-06-07", "close": 3.15, "volume": 10000.0}, {"date": "2017-06-08", "close": 3.15, "volume": 93600.0}, {"date": "2017-06-09", "close": 3.13, "volume": 17699.0}, {"date": "2017-06-13", "close": 3.15, "volume": 49873.0}, {"date": "2017-06-15", "close": 3.1, "volume": 6925.0}, {"date": "2017-06-19", "close": 3.08, "volume": 7793.0}, {"date": "2017-06-20", "close": 3.1, "volume": 10000.0}, {"date": "2017-06-21", "close": 3.09, "volume": 345.0}, {"date": "2017-06-22", "close": 3.05, "volume": 2317.0}, {"date": "2017-06-23", "close": 3.05, "volume": 21986.0}, {"date": "2017-06-26", "close": 3.06, "volume": 64802.0}, {"date": "2017-06-27", "close": 3.07, "volume": 2519.0}, {"date": "2017-06-28", "close": 3.06, "volume": 31.0}, {"date": "2017-06-29", "close": 3.6, "volume": 184309.0}, {"date": "2017-06-30", "close": 3.5, "volume": 54066.0}, {"date": "2017-07-03", "close": 3.4, "volume": 38208.0}, {"date": "2017-07-04", "close": 3.7, "volume": 135313.0}, {"date": "2017-07-05", "close": 3.87, "volume": 56449.0}, {"date": "2017-07-06", "close": 3.9, "volume": 26737.0}, {"date": "2017-07-07", "close": 4.0, "volume": 67587.0}, {"date": "2017-07-10", "close": 4.48, "volume": 50196.0}, {"date": "2017-07-11", "close": 4.4, "volume": 37317.0}, {"date": "2017-07-12", "close": 4.4, "volume": 11736.0}, {"date": "2017-07-13", "close": 4.25, "volume": 1208.0}, {"date": "2017-07-14", "close": 4.25, "volume": 14066.0}, {"date": "2017-07-17", "close": 4.0, "volume": 62611.0}, {"date": "2017-07-18", "close": 4.2, "volume": 6180.0}, {"date": "2017-07-19", "close": 4.2, "volume": 4950.0}, {"date": "2017-07-20", "close": 4.2, "volume": 46033.0}, {"date": "2017-07-21", "close": 4.2, "volume": 6558.0}, {"date": "2017-07-24", "close": 4.18, "volume": 22960.0}, {"date": "2017-07-25", "close": 4.15, "volume": 15374.0}, {"date": "2017-07-26", "close": 4.16, "volume": 106872.0}, {"date": "2017-07-27", "close": 4.25, "volume": 41642.0}, {"date": "2017-07-28", "close": 4.28, "volume": 37057.0}, {"date": "2017-07-31", "close": 4.2, "volume": 21231.0}, {"date": "2017-08-01", "close": 4.2, "volume": 24905.0}, {"date": "2017-08-02", "close": 4.21, "volume": 5008.0}, {"date": "2017-08-03", "close": 4.2, "volume": 14077.0}, {"date": "2017-08-04", "close": 4.18, "volume": 65984.0}, {"date": "2017-08-07", "close": 4.05, "volume": 17910.0}, {"date": "2017-08-08", "close": 4.05, "volume": 36651.0}, {"date": "2017-08-09", "close": 4.15, "volume": 55763.0}, {"date": "2017-08-10", "close": 4.08, "volume": 22500.0}, {"date": "2017-08-11", "close": 4.03, "volume": 13704.0}, {"date": "2017-08-14", "close": 4.0, "volume": 18842.0}, {"date": "2017-08-16", "close": 4.39, "volume": 253984.0}, {"date": "2017-08-17", "close": 4.5, "volume": 114942.0}, {"date": "2017-08-18", "close": 4.6, "volume": 1258757.0}, {"date": "2017-08-21", "close": 5.0, "volume": 556038.0}, {"date": "2017-08-22", "close": 5.1, "volume": 57292.0}, {"date": "2017-08-23", "close": 5.2, "volume": 55820.0}, {"date": "2017-08-24", "close": 5.2, "volume": 15149.0}, {"date": "2017-08-25", "close": 5.34, "volume": 20843.0}, {"date": "2017-08-28", "close": 5.2, "volume": 49037.0}, {"date": "2017-08-29", "close": 5.25, "volume": 22392.0}, {"date": "2017-08-30", "close": 5.35, "volume": 24661.0}, {"date": "2017-08-31", "close": 5.6, "volume": 42388.0}, {"date": "2017-09-01", "close": 5.65, "volume": 16909.0}, {"date": "2017-09-04", "close": 5.5, "volume": 18804.0}, {"date": "2017-09-05", "close": 5.53, "volume": 3080.0}, {"date": "2017-09-06", "close": 5.51, "volume": 22170.0}, {"date": "2017-09-07", "close": 5.45, "volume": 20161.0}, {"date": "2017-09-08", "close": 5.54, "volume": 2690.0}, {"date": "2017-09-11", "close": 5.74, "volume": 27508.0}, {"date": "2017-09-13", "close": 5.65, "volume": 70050.0}, {"date": "2017-09-14", "close": 5.6, "volume": 106781.0}, {"date": "2017-09-15", "close": 5.69, "volume": 39637.0}, {"date": "2017-09-18", "close": 5.7, "volume": 30856.0}, {"date": "2017-09-19", "close": 5.62, "volume": 203117.0}, {"date": "2017-09-20", "close": 5.63, "volume": 246711.0}, {"date": "2017-09-21", "close": 5.42, "volume": 363818.0}, {"date": "2017-09-22", "close": 5.45, "volume": 69295.0}, {"date": "2017-09-25", "close": 5.47, "volume": 150623.0}, {"date": "2017-09-26", "close": 5.42, "volume": 38213.0}, {"date": "2017-09-27", "close": 5.43, "volume": 106917.0}, {"date": "2017-09-28", "close": 5.41, "volume": 25112.0}, {"date": "2017-09-29", "close": 5.43, "volume": 22317.0}, {"date": "2017-10-02", "close": 5.4, "volume": 6704.0}, {"date": "2017-10-03", "close": 5.4, "volume": 385722.0}, {"date": "2017-10-04", "close": 5.44, "volume": 14084.0}, {"date": "2017-10-05", "close": 5.43, "volume": 9410.0}, {"date": "2017-10-06", "close": 5.44, "volume": 147535.0}, {"date": "2017-10-09", "close": 5.44, "volume": 95482.0}, {"date": "2017-10-10", "close": 5.47, "volume": 78422.0}, {"date": "2017-10-11", "close": 5.49, "volume": 387219.0}, {"date": "2017-10-12", "close": 5.53, "volume": 27775.0}, {"date": "2017-10-13", "close": 5.62, "volume": 23649.0}, {"date": "2017-10-16", "close": 5.55, "volume": 19875.0}, {"date": "2017-10-17", "close": 5.5, "volume": 18147.0}, {"date": "2017-10-18", "close": 5.5, "volume": 97821.0}, {"date": "2017-10-19", "close": 5.49, "volume": 17104.0}, {"date": "2017-10-20", "close": 5.47, "volume": 81753.0}, {"date": "2017-10-23", "close": 5.6, "volume": 63400.0}, {"date": "2017-10-24", "close": 5.98, "volume": 169576.0}, {"date": "2017-10-25", "close": 5.81, "volume": 59981.0}, {"date": "2017-10-26", "close": 5.91, "volume": 53489.0}, {"date": "2017-10-27", "close": 5.9, "volume": 71718.0}, {"date": "2017-10-30", "close": 5.86, "volume": 77109.0}, {"date": "2017-10-31", "close": 5.9, "volume": 44806.0}, {"date": "2017-11-01", "close": 5.94, "volume": 27694.0}, {"date": "2017-11-02", "close": 5.93, "volume": 160776.0}, {"date": "2017-11-03", "close": 5.87, "volume": 14702.0}, {"date": "2017-11-06", "close": 5.88, "volume": 32680.0}, {"date": "2017-11-07", "close": 5.9, "volume": 25641.0}, {"date": "2017-11-08", "close": 5.9, "volume": 99677.0}, {"date": "2017-11-09", "close": 5.89, "volume": 17522.0}, {"date": "2017-11-10", "close": 5.89, "volume": 19887.0}, {"date": "2017-11-13", "close": 5.79, "volume": 62399.0}, {"date": "2017-11-14", "close": 5.89, "volume": 31855.0}, {"date": "2017-11-15", "close": 6.1, "volume": 264921.0}, {"date": "2017-11-16", "close": 6.11, "volume": 27476.0}, {"date": "2017-11-17", "close": 6.28, "volume": 694803.0}, {"date": "2017-11-20", "close": 6.35, "volume": 88782.0}, {"date": "2017-11-21", "close": 6.35, "volume": 332161.0}, {"date": "2017-11-22", "close": 6.45, "volume": 62229.0}, {"date": "2017-11-23", "close": 6.73, "volume": 59682.0}, {"date": "2017-11-24", "close": 6.55, "volume": 61349.0}, {"date": "2017-11-27", "close": 6.64, "volume": 22009.0}, {"date": "2017-11-28", "close": 6.59, "volume": 42639.0}, {"date": "2017-11-29", "close": 6.48, "volume": 58621.0}, {"date": "2017-11-30", "close": 6.48, "volume": 11749.0}, {"date": "2017-12-01", "close": 6.18, "volume": 36076.0}, {"date": "2017-12-04", "close": 6.38, "volume": 19763.0}, {"date": "2017-12-05", "close": 6.39, "volume": 22547.0}, {"date": "2017-12-06", "close": 6.29, "volume": 52842.0}, {"date": "2017-12-07", "close": 6.28, "volume": 31507.0}, {"date": "2017-12-08", "close": 6.28, "volume": 29618.0}, {"date": "2017-12-11", "close": 6.27, "volume": 29319.0}, {"date": "2017-12-12", "close": 6.24, "volume": 69858.0}, {"date": "2017-12-13", "close": 6.19, "volume": 56727.0}, {"date": "2017-12-14", "close": 6.17, "volume": 263625.0}, {"date": "2017-12-15", "close": 6.2, "volume": 23443.0}, {"date": "2017-12-18", "close": 6.2, "volume": 59405.0}, {"date": "2017-12-19", "close": 6.2, "volume": 36165.0}, {"date": "2017-12-20", "close": 6.02, "volume": 72035.0}, {"date": "2017-12-21", "close": 6.2, "volume": 309560.0}, {"date": "2017-12-22", "close": 6.31, "volume": 21278.0}, {"date": "2017-12-27", "close": 6.36, "volume": 11655.0}, {"date": "2017-12-28", "close": 6.3, "volume": 55542.0}, {"date": "2017-12-29", "close": 6.72, "volume": 38881.0}, {"date": "2018-01-02", "close": 6.73, "volume": 45943.0}, {"date": "2018-01-03", "close": 6.85, "volume": 29246.0}, {"date": "2018-01-04", "close": 6.87, "volume": 22961.0}, {"date": "2018-01-05", "close": 6.7, "volume": 34056.0}, {"date": "2018-01-08", "close": 6.43, "volume": 22501.0}, {"date": "2018-01-09", "close": 6.49, "volume": 26204.0}, {"date": "2018-01-10", "close": 6.5, "volume": 38601.0}, {"date": "2018-01-11", "close": 6.5, "volume": 13514.0}, {"date": "2018-01-12", "close": 6.4, "volume": 46075.0}, {"date": "2018-01-15", "close": 6.35, "volume": 66492.0}, {"date": "2018-01-16", "close": 6.3, "volume": 31750.0}, {"date": "2018-01-17", "close": 6.22, "volume": 54307.0}, {"date": "2018-01-18", "close": 6.24, "volume": 98578.0}, {"date": "2018-01-19", "close": 6.44, "volume": 77744.0}, {"date": "2018-01-22", "close": 6.42, "volume": 40387.0}, {"date": "2018-01-23", "close": 6.45, "volume": 14060.0}, {"date": "2018-01-24", "close": 6.44, "volume": 38205.0}, {"date": "2018-01-25", "close": 6.45, "volume": 27900.0}, {"date": "2018-01-29", "close": 6.35, "volume": 62013.0}, {"date": "2018-01-30", "close": 6.4, "volume": 43764.0}, {"date": "2018-01-31", "close": 6.3, "volume": 29232.0}, {"date": "2018-02-01", "close": 6.4, "volume": 163323.0}, {"date": "2018-02-02", "close": 6.42, "volume": 50836.0}, {"date": "2018-02-05", "close": 6.23, "volume": 58896.0}, {"date": "2018-02-06", "close": 5.88, "volume": 129901.0}, {"date": "2018-02-07", "close": 5.86, "volume": 127023.0}, {"date": "2018-02-08", "close": 5.8, "volume": 47170.0}, {"date": "2018-02-09", "close": 5.52, "volume": 142713.0}, {"date": "2018-02-12", "close": 5.8, "volume": 187074.0}, {"date": "2018-02-13", "close": 5.65, "volume": 111374.0}, {"date": "2018-02-14", "close": 5.6, "volume": 33088.0}, {"date": "2018-02-15", "close": 5.73, "volume": 1701.0}, {"date": "2018-02-16", "close": 5.72, "volume": 48825.0}, {"date": "2018-02-19", "close": 5.71, "volume": 73443.0}, {"date": "2018-02-20", "close": 6.0, "volume": 100286.0}, {"date": "2018-02-21", "close": 6.28, "volume": 80990.0}, {"date": "2018-02-22", "close": 6.55, "volume": 273717.0}, {"date": "2018-02-23", "close": 6.3, "volume": 159858.0}, {"date": "2018-02-26", "close": 6.55, "volume": 117596.0}, {"date": "2018-02-27", "close": 6.67, "volume": 133346.0}, {"date": "2018-02-28", "close": 6.72, "volume": 60989.0}, {"date": "2018-03-01", "close": 6.69, "volume": 55583.0}, {"date": "2018-03-02", "close": 6.6, "volume": 74625.0}, {"date": "2018-03-05", "close": 6.5, "volume": 48190.0}, {"date": "2018-03-06", "close": 6.55, "volume": 10534.0}, {"date": "2018-03-07", "close": 6.4, "volume": 6077.0}, {"date": "2018-03-08", "close": 6.69, "volume": 33820.0}, {"date": "2018-03-09", "close": 6.5, "volume": 29521.0}, {"date": "2018-03-12", "close": 6.47, "volume": 887990.0}, {"date": "2018-03-13", "close": 6.49, "volume": 10802.0}, {"date": "2018-03-14", "close": 6.57, "volume": 17720.0}, {"date": "2018-03-15", "close": 6.55, "volume": 6800.0}, {"date": "2018-03-16", "close": 6.38, "volume": 18633.0}, {"date": "2018-03-19", "close": 6.5, "volume": 11682.0}, {"date": "2018-03-20", "close": 6.4, "volume": 62459.0}, {"date": "2018-03-21", "close": 6.5, "volume": 10246.0}, {"date": "2018-03-22", "close": 6.31, "volume": 42703.0}, {"date": "2018-03-23", "close": 6.26, "volume": 24377.0}, {"date": "2018-03-26", "close": 6.45, "volume": 60460.0}, {"date": "2018-03-27", "close": 6.24, "volume": 17821.0}, {"date": "2018-03-28", "close": 6.1, "volume": 49543.0}, {"date": "2018-03-29", "close": 5.97, "volume": 64584.0}, {"date": "2018-04-03", "close": 5.7, "volume": 53863.0}, {"date": "2018-04-04", "close": 5.62, "volume": 72499.0}, {"date": "2018-04-05", "close": 5.65, "volume": 69637.0}, {"date": "2018-04-06", "close": 5.74, "volume": 292961.0}, {"date": "2018-04-09", "close": 5.51, "volume": 116014.0}, {"date": "2018-04-10", "close": 5.52, "volume": 23240.0}, {"date": "2018-04-11", "close": 5.69, "volume": 29108.0}, {"date": "2018-04-12", "close": 5.53, "volume": 12444.0}, {"date": "2018-04-13", "close": 5.5, "volume": 17844.0}, {"date": "2018-04-16", "close": 5.45, "volume": 52422.0}, {"date": "2018-04-17", "close": 5.25, "volume": 21997.0}, {"date": "2018-04-18", "close": 5.15, "volume": 95171.0}, {"date": "2018-04-19", "close": 5.0, "volume": 43461.0}, {"date": "2018-04-20", "close": 5.1, "volume": 42000.0}, {"date": "2018-04-23", "close": 5.1, "volume": 14509.0}, {"date": "2018-04-24", "close": 5.45, "volume": 26559.0}, {"date": "2018-04-26", "close": 5.32, "volume": 12083.0}, {"date": "2018-04-27", "close": 5.33, "volume": 85070.0}, {"date": "2018-04-30", "close": 5.4, "volume": 18735.0}, {"date": "2018-05-01", "close": 5.52, "volume": 6688.0}, {"date": "2018-05-02", "close": 5.57, "volume": 105191.0}, {"date": "2018-05-03", "close": 5.65, "volume": 17044.0}, {"date": "2018-05-04", "close": 5.66, "volume": 2319.0}, {"date": "2018-05-07", "close": 5.95, "volume": 13528.0}, {"date": "2018-05-08", "close": 5.79, "volume": 50401.0}, {"date": "2018-05-09", "close": 5.75, "volume": 30075.0}, {"date": "2018-05-10", "close": 5.65, "volume": 13712.0}, {"date": "2018-05-11", "close": 5.6, "volume": 876.0}, {"date": "2018-05-14", "close": 5.88, "volume": 6598.0}, {"date": "2018-05-15", "close": 6.15, "volume": 240474.0}, {"date": "2018-05-16", "close": 6.13, "volume": 96581.0}, {"date": "2018-05-17", "close": 6.05, "volume": 42713.0}, {"date": "2018-05-18", "close": 6.22, "volume": 81080.0}, {"date": "2018-05-21", "close": 6.19, "volume": 55874.0}, {"date": "2018-05-22", "close": 6.02, "volume": 40271.0}, {"date": "2018-05-23", "close": 6.0, "volume": 27180.0}, {"date": "2018-05-24", "close": 6.04, "volume": 117645.0}, {"date": "2018-05-25", "close": 6.1, "volume": 37743.0}, {"date": "2018-05-28", "close": 6.35, "volume": 232592.0}, {"date": "2018-05-29", "close": 6.3, "volume": 93839.0}, {"date": "2018-05-30", "close": 6.05, "volume": 5164630.0}, {"date": "2018-05-31", "close": 5.9, "volume": 810988.0}, {"date": "2018-06-01", "close": 5.8, "volume": 120243.0}, {"date": "2018-06-04", "close": 5.81, "volume": 57492.0}, {"date": "2018-06-05", "close": 5.56, "volume": 63406.0}, {"date": "2018-06-06", "close": 5.78, "volume": 72328.0}, {"date": "2018-06-07", "close": 5.98, "volume": 112644.0}, {"date": "2018-06-08", "close": 5.85, "volume": 26177.0}, {"date": "2018-06-12", "close": 5.93, "volume": 44630.0}, {"date": "2018-06-13", "close": 5.92, "volume": 89353.0}, {"date": "2018-06-14", "close": 5.91, "volume": 65666.0}, {"date": "2018-06-15", "close": 5.87, "volume": 10626.0}, {"date": "2018-06-18", "close": 5.86, "volume": 80984.0}, {"date": "2018-06-19", "close": 5.84, "volume": 32664.0}, {"date": "2018-06-20", "close": 5.86, "volume": 28805.0}, {"date": "2018-06-21", "close": 5.93, "volume": 65198.0}, {"date": "2018-06-22", "close": 5.86, "volume": 61459.0}, {"date": "2018-06-25", "close": 6.0, "volume": 24632.0}, {"date": "2018-06-26", "close": 5.98, "volume": 19242.0}, {"date": "2018-06-27", "close": 5.99, "volume": 41584.0}, {"date": "2018-06-28", "close": 6.0, "volume": 22987.0}, {"date": "2018-06-29", "close": 6.01, "volume": 53649.0}, {"date": "2018-07-02", "close": 5.94, "volume": 61093.0}, {"date": "2018-07-03", "close": 5.9, "volume": 77944.0}, {"date": "2018-07-04", "close": 5.87, "volume": 35559.0}, {"date": "2018-07-05", "close": 5.63, "volume": 58743.0}, {"date": "2018-07-06", "close": 5.8, "volume": 38162.0}, {"date": "2018-07-09", "close": 5.82, "volume": 3716.0}, {"date": "2018-07-10", "close": 5.63, "volume": 35828.0}, {"date": "2018-07-11", "close": 5.63, "volume": 37632.0}, {"date": "2018-07-12", "close": 5.64, "volume": 110598.0}, {"date": "2018-07-13", "close": 5.76, "volume": 22588.0}, {"date": "2018-07-16", "close": 5.75, "volume": 2796.0}, {"date": "2018-07-17", "close": 5.78, "volume": 4944.0}, {"date": "2018-07-18", "close": 5.75, "volume": 16706.0}, {"date": "2018-07-19", "close": 5.74, "volume": 14988.0}, {"date": "2018-07-20", "close": 5.66, "volume": 41046.0}, {"date": "2018-07-23", "close": 5.57, "volume": 124282.0}, {"date": "2018-07-24", "close": 5.61, "volume": 54326.0}, {"date": "2018-07-25", "close": 5.6, "volume": 38222.0}, {"date": "2018-07-26", "close": 5.6, "volume": 19352.0}, {"date": "2018-07-27", "close": 5.76, "volume": 24340.0}, {"date": "2018-07-30", "close": 5.71, "volume": 6040.0}, {"date": "2018-07-31", "close": 5.74, "volume": 15592.0}, {"date": "2018-08-01", "close": 5.78, "volume": 74059.0}, {"date": "2018-08-02", "close": 5.61, "volume": 62251.0}, {"date": "2018-08-03", "close": 5.68, "volume": 2715.0}, {"date": "2018-08-06", "close": 5.85, "volume": 33417.0}, {"date": "2018-08-07", "close": 5.79, "volume": 36675.0}, {"date": "2018-08-08", "close": 5.9, "volume": 100998.0}, {"date": "2018-08-09", "close": 5.87, "volume": 3033.0}, {"date": "2018-08-10", "close": 5.88, "volume": 36070.0}, {"date": "2018-08-13", "close": 5.85, "volume": 5616.0}, {"date": "2018-08-14", "close": 5.95, "volume": 48569.0}, {"date": "2018-08-15", "close": 6.0, "volume": 30799.0}, {"date": "2018-08-16", "close": 6.0, "volume": 116761.0}, {"date": "2018-08-17", "close": 6.0, "volume": 18207.0}, {"date": "2018-08-20", "close": 6.05, "volume": 34115.0}, {"date": "2018-08-21", "close": 6.1, "volume": 37215.0}, {"date": "2018-08-22", "close": 6.0, "volume": 122432.0}, {"date": "2018-08-23", "close": 5.99, "volume": 11769.0}, {"date": "2018-08-24", "close": 6.02, "volume": 174674.0}, {"date": "2018-08-27", "close": 6.05, "volume": 29249.0}, {"date": "2018-08-28", "close": 5.99, "volume": 36970.0}, {"date": "2018-08-29", "close": 5.99, "volume": 50469.0}, {"date": "2018-08-30", "close": 5.95, "volume": 18040.0}, {"date": "2018-08-31", "close": 6.05, "volume": 28287.0}, {"date": "2018-09-03", "close": 5.96, "volume": 89707.0}, {"date": "2018-09-04", "close": 5.99, "volume": 1641.0}, {"date": "2018-09-05", "close": 5.96, "volume": 11739.0}, {"date": "2018-09-06", "close": 5.88, "volume": 62421.0}, {"date": "2018-09-07", "close": 5.93, "volume": 60611.0}, {"date": "2018-09-10", "close": 5.85, "volume": 19698.0}, {"date": "2018-09-11", "close": 5.75, "volume": 63863.0}, {"date": "2018-09-12", "close": 5.6, "volume": 42832.0}, {"date": "2018-09-13", "close": 5.6, "volume": 109496.0}, {"date": "2018-09-14", "close": 5.65, "volume": 92899.0}, {"date": "2018-09-17", "close": 5.46, "volume": 41701.0}, {"date": "2018-09-18", "close": 5.45, "volume": 88140.0}, {"date": "2018-09-19", "close": 5.38, "volume": 22416.0}, {"date": "2018-09-20", "close": 5.39, "volume": 50705.0}, {"date": "2018-09-21", "close": 5.37, "volume": 30842.0}, {"date": "2018-09-24", "close": 5.37, "volume": 16488.0}, {"date": "2018-09-25", "close": 5.38, "volume": 23153.0}, {"date": "2018-09-26", "close": 5.39, "volume": 14255.0}, {"date": "2018-09-27", "close": 5.4, "volume": 66058.0}, {"date": "2018-09-28", "close": 5.45, "volume": 44412.0}, {"date": "2018-10-01", "close": 5.4, "volume": 20143.0}, {"date": "2018-10-02", "close": 5.44, "volume": 17037.0}, {"date": "2018-10-03", "close": 5.45, "volume": 45574.0}, {"date": "2018-10-04", "close": 5.43, "volume": 13480.0}, {"date": "2018-10-05", "close": 5.31, "volume": 51302.0}, {"date": "2018-10-08", "close": 5.4, "volume": 19187.0}, {"date": "2018-10-09", "close": 5.29, "volume": 29391.0}, {"date": "2018-10-10", "close": 5.3, "volume": 46112.0}, {"date": "2018-10-11", "close": 5.2, "volume": 11812.0}, {"date": "2018-10-12", "close": 5.4, "volume": 47808.0}, {"date": "2018-10-15", "close": 5.47, "volume": 8580.0}, {"date": "2018-10-16", "close": 5.47, "volume": 28595.0}, {"date": "2018-10-17", "close": 5.5, "volume": 67903.0}, {"date": "2018-10-18", "close": 5.4, "volume": 48081.0}, {"date": "2018-10-19", "close": 5.54, "volume": 5278.0}, {"date": "2018-10-22", "close": 5.41, "volume": 32842.0}, {"date": "2018-10-23", "close": 5.35, "volume": 16813.0}, {"date": "2018-10-24", "close": 5.33, "volume": 23774.0}, {"date": "2018-10-25", "close": 5.29, "volume": 65119.0}, {"date": "2018-10-26", "close": 5.18, "volume": 101664.0}, {"date": "2018-10-29", "close": 5.14, "volume": 40245.0}, {"date": "2018-10-30", "close": 4.98, "volume": 146607.0}, {"date": "2018-10-31", "close": 5.05, "volume": 33364.0}, {"date": "2018-11-01", "close": 4.95, "volume": 23050.0}, {"date": "2018-11-02", "close": 4.98, "volume": 27232.0}, {"date": "2018-11-05", "close": 4.98, "volume": 4362.0}, {"date": "2018-11-06", "close": 4.98, "volume": 11506.0}, {"date": "2018-11-07", "close": 4.95, "volume": 28295.0}, {"date": "2018-11-08", "close": 5.0, "volume": 26555.0}, {"date": "2018-11-09", "close": 4.85, "volume": 60820.0}, {"date": "2018-11-12", "close": 4.7, "volume": 38398.0}, {"date": "2018-11-13", "close": 4.89, "volume": 13718.0}, {"date": "2018-11-14", "close": 4.76, "volume": 11925.0}, {"date": "2018-11-15", "close": 4.75, "volume": 23523.0}, {"date": "2018-11-16", "close": 4.8, "volume": 61538.0}, {"date": "2018-11-19", "close": 4.8, "volume": 22503.0}, {"date": "2018-11-20", "close": 4.85, "volume": 21099.0}, {"date": "2018-11-21", "close": 4.68, "volume": 24291.0}, {"date": "2018-11-22", "close": 4.7, "volume": 5399.0}, {"date": "2018-11-23", "close": 4.5, "volume": 68824.0}, {"date": "2018-11-26", "close": 4.7, "volume": 13325.0}, {"date": "2018-11-27", "close": 4.64, "volume": 1321.0}, {"date": "2018-11-28", "close": 4.68, "volume": 7637.0}, {"date": "2018-11-29", "close": 4.68, "volume": 7469.0}, {"date": "2018-11-30", "close": 5.0, "volume": 75263.0}, {"date": "2018-12-03", "close": 4.85, "volume": 3444.0}, {"date": "2018-12-04", "close": 4.8, "volume": 5472.0}, {"date": "2018-12-05", "close": 4.67, "volume": 9496.0}, {"date": "2018-12-06", "close": 4.67, "volume": 3400.0}, {"date": "2018-12-07", "close": 4.76, "volume": 6351.0}, {"date": "2018-12-10", "close": 4.6, "volume": 10896.0}, {"date": "2018-12-11", "close": 4.56, "volume": 17086.0}, {"date": "2018-12-12", "close": 4.58, "volume": 28711.0}, {"date": "2018-12-13", "close": 4.69, "volume": 6842.0}, {"date": "2018-12-14", "close": 4.69, "volume": 7563.0}, {"date": "2018-12-17", "close": 4.55, "volume": 17416.0}, {"date": "2018-12-18", "close": 4.4, "volume": 62385.0}, {"date": "2018-12-19", "close": 4.5, "volume": 30939.0}, {"date": "2018-12-20", "close": 4.4, "volume": 5995.0}, {"date": "2018-12-21", "close": 4.65, "volume": 109609.0}, {"date": "2018-12-24", "close": 4.64, "volume": 4934.0}, {"date": "2018-12-27", "close": 4.65, "volume": 41442.0}, {"date": "2018-12-28", "close": 4.73, "volume": 30257.0}, {"date": "2018-12-31", "close": 4.57, "volume": 33483.0}, {"date": "2019-01-02", "close": 4.94, "volume": 12745.0}, {"date": "2019-01-03", "close": 4.59, "volume": 5069.0}, {"date": "2019-01-04", "close": 4.53, "volume": 8346.0}, {"date": "2019-01-07", "close": 4.38, "volume": 114653.0}, {"date": "2019-01-08", "close": 4.3, "volume": 203679.0}, {"date": "2019-01-09", "close": 4.3, "volume": 563332.0}, {"date": "2019-01-10", "close": 4.2, "volume": 69490.0}, {"date": "2019-01-11", "close": 4.15, "volume": 41908.0}, {"date": "2019-01-14", "close": 4.07, "volume": 128349.0}, {"date": "2019-01-15", "close": 4.3, "volume": 37709.0}, {"date": "2019-01-16", "close": 4.45, "volume": 28773.0}, {"date": "2019-01-17", "close": 4.45, "volume": 17835.0}, {"date": "2019-01-18", "close": 4.7, "volume": 27233.0}, {"date": "2019-01-21", "close": 4.82, "volume": 14905.0}, {"date": "2019-01-22", "close": 4.63, "volume": 1609.0}, {"date": "2019-01-23", "close": 4.77, "volume": 4680.0}, {"date": "2019-01-24", "close": 4.45, "volume": 6859.0}, {"date": "2019-01-25", "close": 4.35, "volume": 22610.0}, {"date": "2019-01-29", "close": 4.35, "volume": 49350.0}, {"date": "2019-01-30", "close": 4.34, "volume": 15549.0}, {"date": "2019-01-31", "close": 4.58, "volume": 26976.0}, {"date": "2019-02-01", "close": 4.38, "volume": 387.0}, {"date": "2019-02-04", "close": 4.36, "volume": 24217.0}, {"date": "2019-02-05", "close": 4.41, "volume": 15909.0}, {"date": "2019-02-06", "close": 4.65, "volume": 8700.0}, {"date": "2019-02-07", "close": 4.81, "volume": 25840.0}, {"date": "2019-02-08", "close": 4.77, "volume": 774.0}, {"date": "2019-02-11", "close": 4.79, "volume": 15331.0}, {"date": "2019-02-12", "close": 4.79, "volume": 1618.0}, {"date": "2019-02-13", "close": 4.85, "volume": 9816.0}, {"date": "2019-02-14", "close": 4.84, "volume": 3838.0}, {"date": "2019-02-15", "close": 4.9, "volume": 4435.0}, {"date": "2019-02-18", "close": 4.71, "volume": 30281.0}, {"date": "2019-02-19", "close": 4.89, "volume": 35922.0}, {"date": "2019-02-20", "close": 5.05, "volume": 75483.0}, {"date": "2019-02-21", "close": 5.12, "volume": 92912.0}, {"date": "2019-02-22", "close": 5.03, "volume": 40055.0}, {"date": "2019-02-25", "close": 4.9, "volume": 46763.0}, {"date": "2019-02-26", "close": 5.01, "volume": 51139.0}, {"date": "2019-02-27", "close": 4.94, "volume": 3141.0}, {"date": "2019-02-28", "close": 4.88, "volume": 27667.0}, {"date": "2019-03-01", "close": 4.8, "volume": 44950.0}, {"date": "2019-03-04", "close": 5.0, "volume": 29429.0}, {"date": "2019-03-05", "close": 4.75, "volume": 24236.0}, {"date": "2019-03-06", "close": 4.8, "volume": 9065.0}, {"date": "2019-03-07", "close": 4.7, "volume": 3880.0}, {"date": "2019-03-08", "close": 4.55, "volume": 6142.0}, {"date": "2019-03-11", "close": 4.56, "volume": 5832.0}, {"date": "2019-03-12", "close": 4.49, "volume": 25488.0}, {"date": "2019-03-13", "close": 4.35, "volume": 35748.0}, {"date": "2019-03-14", "close": 4.35, "volume": 14621.0}, {"date": "2019-03-15", "close": 4.35, "volume": 7701.0}, {"date": "2019-03-18", "close": 4.31, "volume": 17094.0}, {"date": "2019-03-19", "close": 4.25, "volume": 36784.0}, {"date": "2019-03-20", "close": 4.3, "volume": 45893.0}, {"date": "2019-03-21", "close": 4.2, "volume": 6623.0}, {"date": "2019-03-22", "close": 4.07, "volume": 10942.0}, {"date": "2019-03-25", "close": 4.1, "volume": 9678.0}, {"date": "2019-03-26", "close": 4.25, "volume": 424014.0}, {"date": "2019-03-27", "close": 4.39, "volume": 33703.0}, {"date": "2019-03-28", "close": 4.37, "volume": 34903.0}, {"date": "2019-03-29", "close": 4.3, "volume": 19676.0}, {"date": "2019-04-01", "close": 4.25, "volume": 1550.0}, {"date": "2019-04-02", "close": 4.3, "volume": 34472.0}, {"date": "2019-04-03", "close": 4.4, "volume": 47808.0}, {"date": "2019-04-04", "close": 4.28, "volume": 29492.0}, {"date": "2019-04-05", "close": 4.26, "volume": 1428.0}, {"date": "2019-04-08", "close": 4.35, "volume": 14071.0}, {"date": "2019-04-09", "close": 4.36, "volume": 72534.0}, {"date": "2019-04-10", "close": 4.2, "volume": 23680.0}, {"date": "2019-04-11", "close": 4.2, "volume": 45950.0}, {"date": "2019-04-12", "close": 4.2, "volume": 42134.0}, {"date": "2019-04-15", "close": 4.35, "volume": 7128.0}, {"date": "2019-04-16", "close": 4.27, "volume": 100.0}, {"date": "2019-04-17", "close": 4.26, "volume": 11354.0}, {"date": "2019-04-18", "close": 4.36, "volume": 6227.0}, {"date": "2019-04-23", "close": 4.37, "volume": 12733.0}, {"date": "2019-04-24", "close": 4.37, "volume": 24768.0}, {"date": "2019-04-26", "close": 4.36, "volume": 25347.0}, {"date": "2019-04-29", "close": 4.21, "volume": 59848.0}, {"date": "2019-04-30", "close": 4.2, "volume": 37247.0}, {"date": "2019-05-01", "close": 4.21, "volume": 26209.0}, {"date": "2019-05-02", "close": 4.2, "volume": 36526.0}, {"date": "2019-05-03", "close": 4.19, "volume": 27570.0}, {"date": "2019-05-06", "close": 4.19, "volume": 11299.0}, {"date": "2019-05-07", "close": 4.03, "volume": 24110.0}, {"date": "2019-05-08", "close": 4.06, "volume": 7073.0}, {"date": "2019-05-09", "close": 4.08, "volume": 82053.0}, {"date": "2019-05-10", "close": 4.19, "volume": 141788.0}, {"date": "2019-05-13", "close": 4.09, "volume": 30305.0}, {"date": "2019-05-14", "close": 3.98, "volume": 96460.0}, {"date": "2019-05-15", "close": 3.99, "volume": 14267.0}, {"date": "2019-05-16", "close": 3.97, "volume": 50734.0}, {"date": "2019-05-17", "close": 4.1, "volume": 10731.0}, {"date": "2019-05-20", "close": 4.1, "volume": 2710.0}, {"date": "2019-05-21", "close": 4.0, "volume": 19573.0}, {"date": "2019-05-22", "close": 4.05, "volume": 15677.0}, {"date": "2019-05-23", "close": 4.08, "volume": 14457.0}, {"date": "2019-05-24", "close": 4.05, "volume": 10422.0}, {"date": "2019-05-27", "close": 3.97, "volume": 66756.0}, {"date": "2019-05-28", "close": 4.2, "volume": 55858.0}, {"date": "2019-05-29", "close": 4.1, "volume": 10830.0}, {"date": "2019-05-30", "close": 4.06, "volume": 261216.0}, {"date": "2019-05-31", "close": 4.01, "volume": 11498.0}, {"date": "2019-06-03", "close": 3.96, "volume": 44524.0}, {"date": "2019-06-04", "close": 3.85, "volume": 37185.0}, {"date": "2019-06-05", "close": 3.9, "volume": 13087.0}, {"date": "2019-06-06", "close": 4.0, "volume": 22687.0}, {"date": "2019-06-07", "close": 3.95, "volume": 11689.0}, {"date": "2019-06-11", "close": 4.0, "volume": 27078.0}, {"date": "2019-06-12", "close": 3.92, "volume": 5774.0}, {"date": "2019-06-13", "close": 3.68, "volume": 103502.0}, {"date": "2019-06-14", "close": 3.51, "volume": 81170.0}, {"date": "2019-06-17", "close": 3.55, "volume": 94942.0}, {"date": "2019-06-18", "close": 3.55, "volume": 15112.0}, {"date": "2019-06-19", "close": 3.55, "volume": 71635.0}, {"date": "2019-06-20", "close": 3.55, "volume": 120136.0}, {"date": "2019-06-21", "close": 3.43, "volume": 49784.0}, {"date": "2019-06-24", "close": 3.82, "volume": 31626.0}, {"date": "2019-06-25", "close": 3.8, "volume": 24571.0}, {"date": "2019-06-26", "close": 3.7, "volume": 40535.0}, {"date": "2019-06-27", "close": 3.76, "volume": 2576.0}, {"date": "2019-06-28", "close": 3.85, "volume": 40467.0}, {"date": "2019-07-01", "close": 3.95, "volume": 16299.0}, {"date": "2019-07-02", "close": 3.65, "volume": 32781.0}, {"date": "2019-07-03", "close": 3.95, "volume": 17200.0}, {"date": "2019-07-04", "close": 3.95, "volume": 19371.0}, {"date": "2019-07-05", "close": 4.0, "volume": 30018.0}, {"date": "2019-07-08", "close": 3.95, "volume": 25883.0}, {"date": "2019-07-09", "close": 4.0, "volume": 32026.0}, {"date": "2019-07-10", "close": 3.95, "volume": 51010.0}, {"date": "2019-07-11", "close": 3.95, "volume": 17897.0}, {"date": "2019-07-12", "close": 3.95, "volume": 6018.0}, {"date": "2019-07-15", "close": 3.98, "volume": 1403.0}, {"date": "2019-07-16", "close": 3.9, "volume": 10802.0}, {"date": "2019-07-17", "close": 3.9, "volume": 23050.0}, {"date": "2019-07-18", "close": 3.81, "volume": 26189.0}, {"date": "2019-07-19", "close": 3.85, "volume": 2860.0}, {"date": "2019-07-22", "close": 3.85, "volume": 19580.0}, {"date": "2019-07-23", "close": 3.75, "volume": 72768.0}, {"date": "2019-07-24", "close": 3.71, "volume": 15282.0}, {"date": "2019-07-25", "close": 3.72, "volume": 31744.0}, {"date": "2019-07-26", "close": 3.82, "volume": 6421.0}, {"date": "2019-07-29", "close": 3.75, "volume": 2678.0}, {"date": "2019-07-30", "close": 3.76, "volume": 26998.0}, {"date": "2019-07-31", "close": 3.81, "volume": 16536.0}, {"date": "2019-08-01", "close": 3.9, "volume": 9116.0}, {"date": "2019-08-02", "close": 3.85, "volume": 2508.0}, {"date": "2019-08-05", "close": 3.88, "volume": 7783.0}, {"date": "2019-08-06", "close": 3.75, "volume": 13673.0}, {"date": "2019-08-07", "close": 3.66, "volume": 6043.0}, {"date": "2019-08-08", "close": 3.74, "volume": 25140.0}, {"date": "2019-08-09", "close": 3.72, "volume": 28173.0}, {"date": "2019-08-12", "close": 3.6, "volume": 30267.0}, {"date": "2019-08-13", "close": 3.55, "volume": 10065.0}, {"date": "2019-08-14", "close": 3.53, "volume": 16171.0}, {"date": "2019-08-15", "close": 3.52, "volume": 52444.0}, {"date": "2019-08-16", "close": 3.43, "volume": 18959.0}, {"date": "2019-08-19", "close": 3.7, "volume": 25412.0}, {"date": "2019-08-20", "close": 3.6, "volume": 20275.0}, {"date": "2019-08-21", "close": 3.59, "volume": 33513.0}, {"date": "2019-08-22", "close": 3.54, "volume": 2278.0}, {"date": "2019-08-23", "close": 3.54, "volume": 4760.0}, {"date": "2019-08-26", "close": 3.41, "volume": 21234.0}, {"date": "2019-08-27", "close": 3.37, "volume": 42868.0}, {"date": "2019-08-28", "close": 3.43, "volume": 64722.0}, {"date": "2019-08-29", "close": 3.63, "volume": 57716.0}, {"date": "2019-08-30", "close": 3.75, "volume": 65433.0}, {"date": "2019-09-02", "close": 3.82, "volume": 15873170.0}, {"date": "2019-09-03", "close": 3.7, "volume": 479736.0}, {"date": "2019-09-04", "close": 3.9, "volume": 423545.0}, {"date": "2019-09-05", "close": 3.85, "volume": 320501.0}, {"date": "2019-09-06", "close": 3.93, "volume": 56253.0}, {"date": "2019-09-09", "close": 3.93, "volume": 68115.0}, {"date": "2019-09-10", "close": 3.9, "volume": 18904.0}, {"date": "2019-09-11", "close": 3.87, "volume": 53535.0}, {"date": "2019-09-12", "close": 3.92, "volume": 25348.0}, {"date": "2019-09-13", "close": 3.86, "volume": 8515.0}, {"date": "2019-09-16", "close": 3.87, "volume": 64259.0}, {"date": "2019-09-17", "close": 3.77, "volume": 80793.0}, {"date": "2019-09-18", "close": 3.74, "volume": 224142.0}, {"date": "2019-09-19", "close": 3.69, "volume": 16850.0}, {"date": "2019-09-20", "close": 3.68, "volume": 10801.0}, {"date": "2019-09-23", "close": 3.75, "volume": 45023.0}, {"date": "2019-09-24", "close": 3.79, "volume": 9649.0}, {"date": "2019-09-25", "close": 3.98, "volume": 1076361.0}, {"date": "2019-09-26", "close": 3.7, "volume": 74737.0}, {"date": "2019-09-27", "close": 3.89, "volume": 17015.0}, {"date": "2019-09-30", "close": 3.95, "volume": 86002.0}, {"date": "2019-10-01", "close": 3.88, "volume": 170649.0}, {"date": "2019-10-02", "close": 3.72, "volume": 20407.0}, {"date": "2019-10-03", "close": 3.75, "volume": 22172.0}, {"date": "2019-10-04", "close": 3.6, "volume": 101138.0}, {"date": "2019-10-07", "close": 3.71, "volume": 16839.0}, {"date": "2019-10-08", "close": 3.8, "volume": 18783.0}, {"date": "2019-10-09", "close": 3.98, "volume": 212846.0}, {"date": "2019-10-10", "close": 3.66, "volume": 28719.0}, {"date": "2019-10-11", "close": 3.7, "volume": 41600.0}, {"date": "2019-10-14", "close": 3.75, "volume": 114727.0}, {"date": "2019-10-15", "close": 3.68, "volume": 53498.0}, {"date": "2019-10-16", "close": 3.76, "volume": 53937.0}, {"date": "2019-10-17", "close": 3.94, "volume": 12328.0}, {"date": "2019-10-18", "close": 4.1, "volume": 116418.0}, {"date": "2019-10-21", "close": 4.35, "volume": 131141.0}, {"date": "2019-10-22", "close": 4.22, "volume": 238761.0}, {"date": "2019-10-23", "close": 4.21, "volume": 703204.0}, {"date": "2019-10-24", "close": 4.27, "volume": 23422.0}, {"date": "2019-10-25", "close": 4.17, "volume": 31202.0}, {"date": "2019-10-28", "close": 4.2, "volume": 79461.0}, {"date": "2019-10-29", "close": 4.2, "volume": 173212.0}, {"date": "2019-10-30", "close": 4.26, "volume": 27261.0}, {"date": "2019-10-31", "close": 4.27, "volume": 352847.0}, {"date": "2019-11-01", "close": 4.27, "volume": 149770.0}, {"date": "2019-11-04", "close": 4.3, "volume": 37704.0}, {"date": "2019-11-05", "close": 4.38, "volume": 36174.0}, {"date": "2019-11-06", "close": 4.5, "volume": 87845.0}, {"date": "2019-11-07", "close": 4.5, "volume": 92221.0}, {"date": "2019-11-08", "close": 4.6, "volume": 401926.0}, {"date": "2019-11-11", "close": 4.54, "volume": 37182.0}, {"date": "2019-11-12", "close": 4.6, "volume": 16663.0}, {"date": "2019-11-13", "close": 4.54, "volume": 144196.0}, {"date": "2019-11-14", "close": 4.55, "volume": 184633.0}, {"date": "2019-11-15", "close": 4.6, "volume": 439588.0}, {"date": "2019-11-18", "close": 4.51, "volume": 241573.0}, {"date": "2019-11-19", "close": 4.46, "volume": 49962.0}, {"date": "2019-11-20", "close": 4.46, "volume": 112906.0}, {"date": "2019-11-21", "close": 4.52, "volume": 113107.0}, {"date": "2019-11-22", "close": 4.5, "volume": 74724.0}, {"date": "2019-11-25", "close": 4.64, "volume": 35232.0}, {"date": "2019-11-26", "close": 4.66, "volume": 69733.0}, {"date": "2019-11-27", "close": 4.7, "volume": 65913.0}, {"date": "2019-11-28", "close": 4.63, "volume": 491367.0}, {"date": "2019-11-29", "close": 4.63, "volume": 743416.0}, {"date": "2019-12-02", "close": 4.8, "volume": 566101.0}, {"date": "2019-12-03", "close": 4.75, "volume": 212408.0}, {"date": "2019-12-04", "close": 4.73, "volume": 60249.0}, {"date": "2019-12-05", "close": 4.88, "volume": 346815.0}, {"date": "2019-12-06", "close": 4.95, "volume": 249542.0}, {"date": "2019-12-09", "close": 4.92, "volume": 47224.0}, {"date": "2019-12-10", "close": 4.94, "volume": 201149.0}, {"date": "2019-12-11", "close": 4.93, "volume": 147739.0}, {"date": "2019-12-12", "close": 4.95, "volume": 245141.0}, {"date": "2019-12-13", "close": 5.22, "volume": 232154.0}, {"date": "2019-12-16", "close": 5.19, "volume": 1120229.0}, {"date": "2019-12-17", "close": 5.19, "volume": 727078.0}, {"date": "2019-12-18", "close": 5.16, "volume": 152534.0}, {"date": "2019-12-19", "close": 5.12, "volume": 169355.0}, {"date": "2019-12-20", "close": 5.15, "volume": 215110.0}, {"date": "2019-12-23", "close": 5.07, "volume": 74658.0}, {"date": "2019-12-24", "close": 5.1, "volume": 53226.0}, {"date": "2019-12-27", "close": 5.05, "volume": 59014.0}, {"date": "2019-12-30", "close": 5.12, "volume": 42845.0}, {"date": "2019-12-31", "close": 5.1, "volume": 21147.0}, {"date": "2020-01-02", "close": 5.13, "volume": 5182.0}, {"date": "2020-01-03", "close": 5.03, "volume": 32669.0}, {"date": "2020-01-06", "close": 5.07, "volume": 37701.0}, {"date": "2020-01-07", "close": 4.97, "volume": 282993.0}, {"date": "2020-01-08", "close": 4.93, "volume": 88630.0}, {"date": "2020-01-09", "close": 5.14, "volume": 145591.0}, {"date": "2020-01-10", "close": 5.41, "volume": 70486.0}, {"date": "2020-01-13", "close": 5.62, "volume": 135562.0}, {"date": "2020-01-14", "close": 5.57, "volume": 111773.0}, {"date": "2020-01-15", "close": 5.59, "volume": 43018.0}, {"date": "2020-01-16", "close": 5.6, "volume": 72410.0}, {"date": "2020-01-17", "close": 5.6, "volume": 100037.0}, {"date": "2020-01-20", "close": 5.62, "volume": 78603.0}, {"date": "2020-01-21", "close": 5.55, "volume": 106217.0}, {"date": "2020-01-22", "close": 5.65, "volume": 69573.0}, {"date": "2020-01-23", "close": 5.48, "volume": 76145.0}, {"date": "2020-01-24", "close": 5.6, "volume": 29527.0}, {"date": "2020-01-28", "close": 5.4, "volume": 92374.0}, {"date": "2020-01-29", "close": 5.43, "volume": 25951.0}, {"date": "2020-01-30", "close": 5.4, "volume": 176737.0}, {"date": "2020-01-31", "close": 5.5, "volume": 212449.0}, {"date": "2020-02-03", "close": 5.31, "volume": 74006.0}, {"date": "2020-02-04", "close": 5.46, "volume": 217578.0}, {"date": "2020-02-05", "close": 5.62, "volume": 199256.0}, {"date": "2020-02-06", "close": 5.81, "volume": 169171.0}, {"date": "2020-02-07", "close": 5.9, "volume": 137282.0}, {"date": "2020-02-10", "close": 5.82, "volume": 69152.0}, {"date": "2020-02-11", "close": 5.84, "volume": 47825.0}, {"date": "2020-02-12", "close": 5.82, "volume": 38573.0}, {"date": "2020-02-13", "close": 5.81, "volume": 41112.0}, {"date": "2020-02-14", "close": 5.77, "volume": 42888.0}, {"date": "2020-02-17", "close": 5.8, "volume": 88487.0}, {"date": "2020-02-18", "close": 5.75, "volume": 93034.0}, {"date": "2020-02-19", "close": 5.32, "volume": 421561.0}, {"date": "2020-02-20", "close": 5.84, "volume": 665141.0}, {"date": "2020-02-21", "close": 6.0, "volume": 247062.0}, {"date": "2020-02-24", "close": 5.77, "volume": 121105.0}, {"date": "2020-02-25", "close": 5.56, "volume": 479226.0}, {"date": "2020-02-26", "close": 5.39, "volume": 109011.0}, {"date": "2020-02-27", "close": 5.25, "volume": 572479.0}, {"date": "2020-02-28", "close": 5.02, "volume": 367314.0}, {"date": "2020-03-02", "close": 5.04, "volume": 337920.0}, {"date": "2020-03-03", "close": 5.22, "volume": 303116.0}, {"date": "2020-03-04", "close": 4.9, "volume": 191477.0}, {"date": "2020-03-05", "close": 4.84, "volume": 141370.0}, {"date": "2020-03-06", "close": 4.26, "volume": 1160991.0}, {"date": "2020-03-09", "close": 3.75, "volume": 616908.0}, {"date": "2020-03-10", "close": 3.66, "volume": 473856.0}, {"date": "2020-03-11", "close": 3.5, "volume": 829157.0}, {"date": "2020-03-12", "close": 3.24, "volume": 326714.0}, {"date": "2020-03-13", "close": 3.09, "volume": 379722.0}, {"date": "2020-03-16", "close": 2.32, "volume": 800039.0}, {"date": "2020-03-17", "close": 2.45, "volume": 373352.0}, {"date": "2020-03-18", "close": 2.35, "volume": 267760.0}, {"date": "2020-03-19", "close": 1.85, "volume": 495303.0}, {"date": "2020-03-20", "close": 1.95, "volume": 241537.0}, {"date": "2020-03-23", "close": 1.36, "volume": 380131.0}, {"date": "2020-03-24", "close": 1.4, "volume": 1158751.0}, {"date": "2020-03-25", "close": 1.26, "volume": 566349.0}, {"date": "2020-03-26", "close": 1.705, "volume": 1320604.0}, {"date": "2020-03-27", "close": 1.61, "volume": 607465.0}, {"date": "2020-03-30", "close": 1.65, "volume": 301136.0}, {"date": "2020-03-31", "close": 1.755, "volume": 610252.0}, {"date": "2020-04-01", "close": 1.87, "volume": 261822.0}, {"date": "2020-04-02", "close": 1.87, "volume": 150248.0}, {"date": "2020-04-03", "close": 1.69, "volume": 509918.0}, {"date": "2020-04-06", "close": 1.85, "volume": 618908.0}, {"date": "2020-04-07", "close": 2.02, "volume": 285859.0}, {"date": "2020-04-08", "close": 2.2, "volume": 515339.0}, {"date": "2020-04-09", "close": 2.38, "volume": 1651227.0}, {"date": "2020-04-14", "close": 2.48, "volume": 471505.0}, {"date": "2020-04-15", "close": 2.5, "volume": 442632.0}, {"date": "2020-04-16", "close": 2.39, "volume": 434063.0}, {"date": "2020-04-17", "close": 2.48, "volume": 294070.0}, {"date": "2020-04-20", "close": 2.41, "volume": 353605.0}, {"date": "2020-04-21", "close": 2.37, "volume": 342943.0}, {"date": "2020-04-22", "close": 2.37, "volume": 180910.0}, {"date": "2020-04-23", "close": 2.28, "volume": 103271.0}, {"date": "2020-04-24", "close": 2.2, "volume": 115118.0}, {"date": "2020-04-27", "close": 2.27, "volume": 196978.0}, {"date": "2020-04-28", "close": 2.32, "volume": 264166.0}, {"date": "2020-04-29", "close": 2.29, "volume": 264939.0}, {"date": "2020-04-30", "close": 2.32, "volume": 541977.0}, {"date": "2020-05-01", "close": 2.23, "volume": 449195.0}, {"date": "2020-05-04", "close": 2.34, "volume": 136950.0}, {"date": "2020-05-05", "close": 2.39, "volume": 136732.0}, {"date": "2020-05-06", "close": 2.44, "volume": 848132.0}, {"date": "2020-05-07", "close": 2.79, "volume": 379179.0}, {"date": "2020-05-08", "close": 2.72, "volume": 342109.0}, {"date": "2020-05-11", "close": 2.8, "volume": 255619.0}, {"date": "2020-05-12", "close": 2.78, "volume": 187646.0}, {"date": "2020-05-13", "close": 3.25, "volume": 377696.0}, {"date": "2020-05-14", "close": 3.12, "volume": 430312.0}, {"date": "2020-05-15", "close": 2.99, "volume": 121982.0}, {"date": "2020-05-18", "close": 3.05, "volume": 142990.0}, {"date": "2020-05-19", "close": 3.12, "volume": 99938.0}, {"date": "2020-05-20", "close": 3.28, "volume": 196850.0}, {"date": "2020-05-21", "close": 3.18, "volume": 141527.0}, {"date": "2020-05-22", "close": 3.14, "volume": 64152.0}, {"date": "2020-05-25", "close": 3.39, "volume": 178407.0}, {"date": "2020-05-26", "close": 3.74, "volume": 169436.0}, {"date": "2020-05-27", "close": 3.64, "volume": 327002.0}, {"date": "2020-05-28", "close": 3.54, "volume": 255736.0}, {"date": "2020-05-29", "close": 3.68, "volume": 520962.0}, {"date": "2020-06-01", "close": 3.73, "volume": 101756.0}, {"date": "2020-06-02", "close": 3.96, "volume": 112792.0}, {"date": "2020-06-03", "close": 3.87, "volume": 209683.0}, {"date": "2020-06-04", "close": 3.9, "volume": 193308.0}, {"date": "2020-06-05", "close": 3.8, "volume": 249719.0}, {"date": "2020-06-09", "close": 3.81, "volume": 122789.0}, {"date": "2020-06-10", "close": 3.84, "volume": 145361.0}, {"date": "2020-06-11", "close": 3.5, "volume": 502535.0}, {"date": "2020-06-12", "close": 3.35, "volume": 512492.0}, {"date": "2020-06-15", "close": 3.25, "volume": 230908.0}, {"date": "2020-06-16", "close": 3.49, "volume": 148676.0}, {"date": "2020-06-17", "close": 3.45, "volume": 140364.0}, {"date": "2020-06-18", "close": 3.57, "volume": 149413.0}, {"date": "2020-06-19", "close": 3.6, "volume": 73614.0}, {"date": "2020-06-22", "close": 3.5, "volume": 78797.0}, {"date": "2020-06-23", "close": 3.62, "volume": 583969.0}, {"date": "2020-06-24", "close": 3.74, "volume": 120578.0}, {"date": "2020-06-25", "close": 3.49, "volume": 118806.0}, {"date": "2020-06-26", "close": 3.5, "volume": 64351.0}, {"date": "2020-06-29", "close": 3.48, "volume": 187793.0}, {"date": "2020-06-30", "close": 3.45, "volume": 234777.0}, {"date": "2020-07-01", "close": 3.69, "volume": 157285.0}, {"date": "2020-07-02", "close": 3.65, "volume": 52452.0}, {"date": "2020-07-03", "close": 3.64, "volume": 114984.0}, {"date": "2020-07-06", "close": 3.65, "volume": 107734.0}, {"date": "2020-07-07", "close": 3.44, "volume": 97713.0}, {"date": "2020-07-08", "close": 3.46, "volume": 128011.0}, {"date": "2020-07-09", "close": 3.65, "volume": 91049.0}, {"date": "2020-07-10", "close": 3.5, "volume": 88023.0}, {"date": "2020-07-13", "close": 3.3, "volume": 76960.0}, {"date": "2020-07-14", "close": 3.24, "volume": 143962.0}, {"date": "2020-07-15", "close": 3.23, "volume": 197078.0}, {"date": "2020-07-16", "close": 3.29, "volume": 58505.0}, {"date": "2020-07-17", "close": 3.31, "volume": 21211.0}, {"date": "2020-07-20", "close": 3.3, "volume": 77147.0}, {"date": "2020-07-21", "close": 3.51, "volume": 196489.0}, {"date": "2020-07-22", "close": 3.46, "volume": 63090.0}, {"date": "2020-07-23", "close": 3.39, "volume": 21201.0}, {"date": "2020-07-24", "close": 3.25, "volume": 197473.0}, {"date": "2020-07-27", "close": 3.25, "volume": 44757.0}, {"date": "2020-07-28", "close": 3.24, "volume": 62777.0}, {"date": "2020-07-29", "close": 3.18, "volume": 42723.0}, {"date": "2020-07-30", "close": 3.15, "volume": 122450.0}, {"date": "2020-07-31", "close": 3.3, "volume": 284274.0}, {"date": "2020-08-03", "close": 3.03, "volume": 756113.0}, {"date": "2020-08-04", "close": 3.18, "volume": 192224.0}, {"date": "2020-08-05", "close": 3.24, "volume": 34206.0}, {"date": "2020-08-06", "close": 3.18, "volume": 172629.0}, {"date": "2020-08-07", "close": 3.13, "volume": 123125.0}, {"date": "2020-08-10", "close": 3.15, "volume": 116565.0}, {"date": "2020-08-11", "close": 3.19, "volume": 106780.0}, {"date": "2020-08-12", "close": 3.02, "volume": 134346.0}, {"date": "2020-08-13", "close": 3.09, "volume": 78688.0}, {"date": "2020-08-14", "close": 3.15, "volume": 314489.0}, {"date": "2020-08-17", "close": 3.17, "volume": 65320.0}, {"date": "2020-08-18", "close": 3.3, "volume": 91657.0}, {"date": "2020-08-19", "close": 3.61, "volume": 295841.0}, {"date": "2020-08-20", "close": 3.77, "volume": 294430.0}, {"date": "2020-08-21", "close": 3.77, "volume": 194782.0}, {"date": "2020-08-24", "close": 3.92, "volume": 201584.0}, {"date": "2020-08-25", "close": 3.85, "volume": 154765.0}, {"date": "2020-08-26", "close": 3.96, "volume": 110091.0}, {"date": "2020-08-27", "close": 3.95, "volume": 48594.0}, {"date": "2020-08-28", "close": 3.68, "volume": 229071.0}, {"date": "2020-08-31", "close": 3.79, "volume": 172508.0}, {"date": "2020-09-01", "close": 3.7, "volume": 31604.0}, {"date": "2020-09-02", "close": 3.75, "volume": 117251.0}, {"date": "2020-09-03", "close": 3.85, "volume": 163276.0}, {"date": "2020-09-04", "close": 3.65, "volume": 56217.0}, {"date": "2020-09-07", "close": 3.64, "volume": 66225.0}, {"date": "2020-09-08", "close": 3.7, "volume": 57334.0}, {"date": "2020-09-09", "close": 3.67, "volume": 119268.0}, {"date": "2020-09-10", "close": 3.69, "volume": 119115.0}, {"date": "2020-09-11", "close": 3.64, "volume": 178648.0}, {"date": "2020-09-14", "close": 3.5, "volume": 107025.0}, {"date": "2020-09-15", "close": 3.64, "volume": 107859.0}, {"date": "2020-09-16", "close": 3.6, "volume": 257705.0}, {"date": "2020-09-17", "close": 3.65, "volume": 265416.0}, {"date": "2020-09-18", "close": 3.73, "volume": 103056.0}, {"date": "2020-09-21", "close": 3.7, "volume": 363096.0}, {"date": "2020-09-22", "close": 3.65, "volume": 301326.0}, {"date": "2020-09-23", "close": 3.7, "volume": 79094.0}, {"date": "2020-09-24", "close": 3.62, "volume": 73329.0}, {"date": "2020-09-25", "close": 3.67, "volume": 125315.0}, {"date": "2020-09-28", "close": 3.8, "volume": 164054.0}, {"date": "2020-09-29", "close": 3.97, "volume": 250523.0}, {"date": "2020-09-30", "close": 3.98, "volume": 117354.0}, {"date": "2020-10-01", "close": 3.92, "volume": 81433.0}, {"date": "2020-10-02", "close": 3.92, "volume": 260570.0}, {"date": "2020-10-05", "close": 4.15, "volume": 119952.0}, {"date": "2020-10-06", "close": 4.17, "volume": 183982.0}, {"date": "2020-10-07", "close": 4.17, "volume": 73139.0}, {"date": "2020-10-08", "close": 4.28, "volume": 97947.0}, {"date": "2020-10-09", "close": 4.22, "volume": 75771.0}, {"date": "2020-10-12", "close": 4.3, "volume": 230371.0}, {"date": "2020-10-13", "close": 4.43, "volume": 132757.0}, {"date": "2020-10-14", "close": 4.28, "volume": 110791.0}, {"date": "2020-10-15", "close": 4.38, "volume": 38369.0}, {"date": "2020-10-16", "close": 4.29, "volume": 44465.0}, {"date": "2020-10-19", "close": 4.17, "volume": 109339.0}, {"date": "2020-10-20", "close": 4.08, "volume": 94123.0}, {"date": "2020-10-21", "close": 4.06, "volume": 75579.0}, {"date": "2020-10-22", "close": 4.08, "volume": 50595.0}, {"date": "2020-10-23", "close": 4.18, "volume": 44886.0}, {"date": "2020-10-26", "close": 4.06, "volume": 57043.0}, {"date": "2020-10-27", "close": 3.9, "volume": 113511.0}, {"date": "2020-10-28", "close": 3.96, "volume": 67039.0}, {"date": "2020-10-29", "close": 4.1, "volume": 71760.0}, {"date": "2020-10-30", "close": 4.0, "volume": 118905.0}, {"date": "2020-11-02", "close": 3.93, "volume": 66879.0}, {"date": "2020-11-03", "close": 3.9, "volume": 37100.0}, {"date": "2020-11-04", "close": 4.15, "volume": 106167.0}, {"date": "2020-11-05", "close": 4.06, "volume": 427615.0}, {"date": "2020-11-06", "close": 4.21, "volume": 56843.0}, {"date": "2020-11-09", "close": 4.22, "volume": 33197.0}, {"date": "2020-11-10", "close": 4.3, "volume": 107432.0}, {"date": "2020-11-11", "close": 4.25, "volume": 43014.0}, {"date": "2020-11-12", "close": 4.3, "volume": 358874.0}, {"date": "2020-11-13", "close": 4.3, "volume": 73315.0}, {"date": "2020-11-16", "close": 4.2, "volume": 6975.0}, {"date": "2020-11-17", "close": 4.31, "volume": 160220.0}, {"date": "2020-11-18", "close": 4.32, "volume": 135766.0}, {"date": "2020-11-19", "close": 4.43, "volume": 184045.0}, {"date": "2020-11-20", "close": 4.43, "volume": 53135.0}, {"date": "2020-11-23", "close": 4.33, "volume": 61497.0}, {"date": "2020-11-24", "close": 4.29, "volume": 86584.0}, {"date": "2020-11-25", "close": 4.29, "volume": 165337.0}, {"date": "2020-11-26", "close": 4.3, "volume": 54969.0}, {"date": "2020-11-27", "close": 4.45, "volume": 19818.0}, {"date": "2020-11-30", "close": 4.58, "volume": 188656.0}, {"date": "2020-12-01", "close": 4.42, "volume": 149081.0}, {"date": "2020-12-02", "close": 4.6, "volume": 231354.0}, {"date": "2020-12-03", "close": 4.6, "volume": 32924.0}, {"date": "2020-12-04", "close": 4.59, "volume": 25212.0}, {"date": "2020-12-07", "close": 4.61, "volume": 37439.0}, {"date": "2020-12-08", "close": 4.67, "volume": 88443.0}, {"date": "2020-12-09", "close": 4.78, "volume": 178785.0}, {"date": "2020-12-10", "close": 4.58, "volume": 96019.0}, {"date": "2020-12-11", "close": 4.83, "volume": 56433.0}, {"date": "2020-12-14", "close": 5.02, "volume": 77245.0}, {"date": "2020-12-15", "close": 5.03, "volume": 87007.0}, {"date": "2020-12-16", "close": 4.94, "volume": 72305.0}, {"date": "2020-12-17", "close": 5.0, "volume": 45924.0}, {"date": "2020-12-18", "close": 5.04, "volume": 86886.0}, {"date": "2020-12-21", "close": 5.0, "volume": 107109.0}, {"date": "2020-12-22", "close": 4.87, "volume": 77778.0}, {"date": "2020-12-23", "close": 4.88, "volume": 64427.0}, {"date": "2020-12-24", "close": 4.81, "volume": 36235.0}, {"date": "2020-12-29", "close": 4.9, "volume": 43702.0}, {"date": "2020-12-30", "close": 4.9, "volume": 54371.0}, {"date": "2020-12-31", "close": 4.75, "volume": 23675.0}, {"date": "2021-01-04", "close": 4.6, "volume": 79409.0}, {"date": "2021-01-05", "close": 4.54, "volume": 37372.0}, {"date": "2021-01-06", "close": 4.51, "volume": 41898.0}, {"date": "2021-01-07", "close": 4.55, "volume": 52926.0}, {"date": "2021-01-08", "close": 4.7, "volume": 19935.0}, {"date": "2021-01-11", "close": 4.73, "volume": 32304.0}, {"date": "2021-01-12", "close": 4.67, "volume": 22514.0}, {"date": "2021-01-13", "close": 4.8, "volume": 22431.0}, {"date": "2021-01-14", "close": 4.63, "volume": 30846.0}, {"date": "2021-01-15", "close": 4.58, "volume": 57554.0}, {"date": "2021-01-18", "close": 4.45, "volume": 69460.0}, {"date": "2021-01-19", "close": 4.55, "volume": 22227.0}, {"date": "2021-01-20", "close": 4.73, "volume": 25826.0}, {"date": "2021-01-21", "close": 4.53, "volume": 4817.0}, {"date": "2021-01-22", "close": 4.46, "volume": 33127.0}, {"date": "2021-01-25", "close": 4.37, "volume": 65507.0}, {"date": "2021-01-27", "close": 4.4, "volume": 128605.0}, {"date": "2021-01-28", "close": 4.34, "volume": 28471.0}, {"date": "2021-01-29", "close": 4.35, "volume": 38193.0}, {"date": "2021-02-01", "close": 4.26, "volume": 81488.0}, {"date": "2021-02-02", "close": 4.26, "volume": 51158.0}, {"date": "2021-02-03", "close": 4.26, "volume": 230132.0}, {"date": "2021-02-04", "close": 4.25, "volume": 217787.0}, {"date": "2021-02-05", "close": 4.43, "volume": 116841.0}, {"date": "2021-02-08", "close": 4.37, "volume": 15932.0}, {"date": "2021-02-09", "close": 4.52, "volume": 46185.0}, {"date": "2021-02-10", "close": 4.6, "volume": 53740.0}, {"date": "2021-02-11", "close": 4.67, "volume": 21623.0}, {"date": "2021-02-12", "close": 4.65, "volume": 30530.0}, {"date": "2021-02-15", "close": 4.57, "volume": 91746.0}, {"date": "2021-02-16", "close": 4.57, "volume": 133448.0}, {"date": "2021-02-17", "close": 4.75, "volume": 232960.0}, {"date": "2021-02-18", "close": 4.73, "volume": 80679.0}, {"date": "2021-02-19", "close": 4.56, "volume": 195360.0}, {"date": "2021-02-22", "close": 4.95, "volume": 661147.0}, {"date": "2021-02-23", "close": 4.84, "volume": 81260.0}, {"date": "2021-02-24", "close": 4.64, "volume": 70979.0}, {"date": "2021-02-25", "close": 4.56, "volume": 41815.0}, {"date": "2021-02-26", "close": 4.56, "volume": 579179.0}, {"date": "2021-03-01", "close": 4.42, "volume": 69530.0}, {"date": "2021-03-02", "close": 4.39, "volume": 144360.0}, {"date": "2021-03-03", "close": 4.32, "volume": 29395.0}, {"date": "2021-03-04", "close": 4.3, "volume": 57540.0}, {"date": "2021-03-05", "close": 4.3, "volume": 95974.0}, {"date": "2021-03-08", "close": 4.19, "volume": 65864.0}, {"date": "2021-03-09", "close": 4.37, "volume": 46983.0}, {"date": "2021-03-10", "close": 4.4, "volume": 444706.0}, {"date": "2021-03-11", "close": 4.4, "volume": 11868.0}, {"date": "2021-03-12", "close": 4.5, "volume": 71812.0}, {"date": "2021-03-15", "close": 4.36, "volume": 131975.0}, {"date": "2021-03-16", "close": 4.85, "volume": 150325.0}, {"date": "2021-03-17", "close": 5.2, "volume": 416529.0}, {"date": "2021-03-18", "close": 5.06, "volume": 395774.0}, {"date": "2021-03-19", "close": 5.05, "volume": 206136.0}, {"date": "2021-03-22", "close": 5.05, "volume": 299978.0}, {"date": "2021-03-23", "close": 5.06, "volume": 337621.0}, {"date": "2021-03-24", "close": 5.26, "volume": 176391.0}, {"date": "2021-03-25", "close": 5.4, "volume": 334436.0}, {"date": "2021-03-26", "close": 5.36, "volume": 122476.0}, {"date": "2021-03-29", "close": 5.37, "volume": 142157.0}, {"date": "2021-03-30", "close": 5.3, "volume": 53017.0}, {"date": "2021-03-31", "close": 5.06, "volume": 149150.0}, {"date": "2021-04-01", "close": 5.2, "volume": 87582.0}, {"date": "2021-04-06", "close": 5.1, "volume": 64417.0}, {"date": "2021-04-07", "close": 5.16, "volume": 71453.0}, {"date": "2021-04-08", "close": 5.18, "volume": 59109.0}, {"date": "2021-04-09", "close": 5.18, "volume": 39192.0}, {"date": "2021-04-12", "close": 5.13, "volume": 108398.0}, {"date": "2021-04-13", "close": 5.01, "volume": 126517.0}, {"date": "2021-04-14", "close": 5.1, "volume": 30784.0}, {"date": "2021-04-15", "close": 5.05, "volume": 54892.0}, {"date": "2021-04-16", "close": 5.14, "volume": 52607.0}, {"date": "2021-04-19", "close": 5.1, "volume": 68486.0}, {"date": "2021-04-20", "close": 5.05, "volume": 69448.0}, {"date": "2021-04-21", "close": 5.12, "volume": 82007.0}, {"date": "2021-04-22", "close": 5.18, "volume": 51567.0}, {"date": "2021-04-23", "close": 5.14, "volume": 31979.0}, {"date": "2021-04-26", "close": 5.2, "volume": 57730.0}, {"date": "2021-04-27", "close": 5.26, "volume": 87502.0}, {"date": "2021-04-28", "close": 5.35, "volume": 73636.0}, {"date": "2021-04-29", "close": 5.36, "volume": 38207.0}, {"date": "2021-04-30", "close": 5.45, "volume": 113560.0}, {"date": "2021-05-03", "close": 5.36, "volume": 42804.0}, {"date": "2021-05-04", "close": 5.36, "volume": 623628.0}, {"date": "2021-05-05", "close": 5.28, "volume": 13628.0}, {"date": "2021-05-06", "close": 5.28, "volume": 37975.0}, {"date": "2021-05-07", "close": 5.25, "volume": 68739.0}, {"date": "2021-05-10", "close": 5.4, "volume": 83810.0}, {"date": "2021-05-11", "close": 5.38, "volume": 89525.0}, {"date": "2021-05-12", "close": 5.35, "volume": 83417.0}, {"date": "2021-05-13", "close": 5.37, "volume": 95397.0}, {"date": "2021-05-14", "close": 5.58, "volume": 619766.0}, {"date": "2021-05-17", "close": 5.64, "volume": 128731.0}, {"date": "2021-05-18", "close": 5.5, "volume": 83997.0}, {"date": "2021-05-19", "close": 5.3, "volume": 124442.0}, {"date": "2021-05-20", "close": 5.16, "volume": 129719.0}, {"date": "2021-05-21", "close": 5.49, "volume": 69021.0}, {"date": "2021-05-24", "close": 5.41, "volume": 38998.0}, {"date": "2021-05-25", "close": 5.46, "volume": 43679.0}, {"date": "2021-05-26", "close": 5.54, "volume": 169733.0}, {"date": "2021-05-27", "close": 5.57, "volume": 341343.0}, {"date": "2021-05-28", "close": 5.65, "volume": 82137.0}, {"date": "2021-05-31", "close": 5.64, "volume": 89397.0}, {"date": "2021-06-01", "close": 5.64, "volume": 32183.0}, {"date": "2021-06-02", "close": 5.6, "volume": 38199.0}, {"date": "2021-06-03", "close": 5.65, "volume": 32989.0}, {"date": "2021-06-04", "close": 5.61, "volume": 22369.0}, {"date": "2021-06-07", "close": 5.61, "volume": 305745.0}, {"date": "2021-06-08", "close": 5.4, "volume": 45873.0}, {"date": "2021-06-09", "close": 5.38, "volume": 72908.0}, {"date": "2021-06-10", "close": 5.53, "volume": 96163.0}, {"date": "2021-06-11", "close": 5.4, "volume": 35945.0}, {"date": "2021-06-15", "close": 5.57, "volume": 163821.0}, {"date": "2021-06-16", "close": 5.48, "volume": 54815.0}, {"date": "2021-06-17", "close": 5.49, "volume": 72891.0}, {"date": "2021-06-18", "close": 5.43, "volume": 77695.0}, {"date": "2021-06-21", "close": 5.3, "volume": 84149.0}, {"date": "2021-06-22", "close": 5.34, "volume": 43270.0}, {"date": "2021-06-23", "close": 5.37, "volume": 44413.0}, {"date": "2021-06-24", "close": 5.4, "volume": 60157.0}, {"date": "2021-06-25", "close": 5.44, "volume": 51468.0}, {"date": "2021-06-28", "close": 5.38, "volume": 44429.0}, {"date": "2021-06-29", "close": 5.45, "volume": 52862.0}, {"date": "2021-06-30", "close": 5.66, "volume": 95781.0}, {"date": "2021-07-01", "close": 5.57, "volume": 37582.0}, {"date": "2021-07-02", "close": 5.54, "volume": 58031.0}, {"date": "2021-07-05", "close": 5.75, "volume": 133887.0}, {"date": "2021-07-06", "close": 5.78, "volume": 101643.0}, {"date": "2021-07-07", "close": 5.82, "volume": 37850.0}, {"date": "2021-07-08", "close": 5.72, "volume": 33125.0}, {"date": "2021-07-09", "close": 5.68, "volume": 58032.0}, {"date": "2021-07-12", "close": 5.68, "volume": 31059.0}, {"date": "2021-07-13", "close": 5.54, "volume": 19115.0}, {"date": "2021-07-14", "close": 5.5, "volume": 35093.0}, {"date": "2021-07-15", "close": 5.49, "volume": 30120.0}, {"date": "2021-07-16", "close": 5.55, "volume": 151150.0}, {"date": "2021-07-19", "close": 5.45, "volume": 58238.0}, {"date": "2021-07-20", "close": 5.49, "volume": 48117.0}, {"date": "2021-07-21", "close": 5.52, "volume": 33069.0}, {"date": "2021-07-22", "close": 5.5, "volume": 58700.0}, {"date": "2021-07-23", "close": 5.47, "volume": 29301.0}, {"date": "2021-07-26", "close": 5.45, "volume": 38389.0}, {"date": "2021-07-27", "close": 5.44, "volume": 43242.0}, {"date": "2021-07-28", "close": 5.49, "volume": 87305.0}, {"date": "2021-07-29", "close": 5.37, "volume": 35082.0}, {"date": "2021-07-30", "close": 5.58, "volume": 127579.0}, {"date": "2021-08-02", "close": 5.57, "volume": 11043.0}, {"date": "2021-08-03", "close": 5.5, "volume": 60961.0}, {"date": "2021-08-04", "close": 5.5, "volume": 29361.0}, {"date": "2021-08-05", "close": 5.46, "volume": 55151.0}, {"date": "2021-08-06", "close": 5.52, "volume": 146146.0}, {"date": "2021-08-09", "close": 5.48, "volume": 53781.0}, {"date": "2021-08-10", "close": 5.44, "volume": 448165.0}, {"date": "2021-08-11", "close": 5.9, "volume": 169722.0}, {"date": "2021-08-12", "close": 5.8, "volume": 61695.0}, {"date": "2021-08-13", "close": 5.75, "volume": 16416.0}, {"date": "2021-08-16", "close": 5.66, "volume": 34895.0}, {"date": "2021-08-17", "close": 5.53, "volume": 33024.0}, {"date": "2021-08-18", "close": 6.23, "volume": 766880.0}, {"date": "2021-08-19", "close": 6.48, "volume": 136555.0}, {"date": "2021-08-20", "close": 6.85, "volume": 197477.0}, {"date": "2021-08-23", "close": 6.89, "volume": 1595861.0}, {"date": "2021-08-24", "close": 7.01, "volume": 241032.0}, {"date": "2021-08-25", "close": 6.95, "volume": 6096122.0}, {"date": "2021-08-26", "close": 7.05, "volume": 213122.0}, {"date": "2021-08-27", "close": 6.82, "volume": 174195.0}, {"date": "2021-08-30", "close": 7.58, "volume": 559125.0}, {"date": "2021-08-31", "close": 8.1, "volume": 244394.0}, {"date": "2021-09-01", "close": 7.73, "volume": 122104.0}, {"date": "2021-09-02", "close": 7.95, "volume": 202140.0}, {"date": "2021-09-03", "close": 7.9, "volume": 112818.0}, {"date": "2021-09-06", "close": 8.02, "volume": 434259.0}, {"date": "2021-09-07", "close": 7.98, "volume": 246620.0}, {"date": "2021-09-08", "close": 7.84, "volume": 105123.0}, {"date": "2021-09-09", "close": 7.9, "volume": 342267.0}, {"date": "2021-09-10", "close": 7.77, "volume": 448110.0}, {"date": "2021-09-13", "close": 7.39, "volume": 178902.0}, {"date": "2021-09-14", "close": 7.36, "volume": 126397.0}, {"date": "2021-09-15", "close": 7.1, "volume": 128585.0}, {"date": "2021-09-16", "close": 7.15, "volume": 99060.0}, {"date": "2021-09-17", "close": 7.4, "volume": 99397.0}, {"date": "2021-09-20", "close": 7.1, "volume": 90628.0}, {"date": "2021-09-21", "close": 7.21, "volume": 152288.0}, {"date": "2021-09-22", "close": 7.31, "volume": 43709.0}, {"date": "2021-09-23", "close": 7.52, "volume": 111000.0}, {"date": "2021-09-24", "close": 7.3, "volume": 52622.0}, {"date": "2021-09-27", "close": 7.4, "volume": 137023.0}, {"date": "2021-09-28", "close": 7.24, "volume": 373570.0}, {"date": "2021-09-29", "close": 7.15, "volume": 89696.0}, {"date": "2021-09-30", "close": 7.3, "volume": 146524.0}, {"date": "2021-10-01", "close": 7.28, "volume": 61389.0}, {"date": "2021-10-04", "close": 7.15, "volume": 29810.0}, {"date": "2021-10-05", "close": 7.15, "volume": 70044.0}, {"date": "2021-10-06", "close": 7.13, "volume": 43330.0}, {"date": "2021-10-07", "close": 7.37, "volume": 106441.0}, {"date": "2021-10-08", "close": 7.2, "volume": 48319.0}, {"date": "2021-10-11", "close": 7.22, "volume": 59714.0}, {"date": "2021-10-12", "close": 7.5, "volume": 141944.0}, {"date": "2021-10-13", "close": 7.27, "volume": 41575.0}, {"date": "2021-10-14", "close": 7.39, "volume": 38786.0}, {"date": "2021-10-15", "close": 7.48, "volume": 36795.0}, {"date": "2021-10-18", "close": 7.6, "volume": 98413.0}, {"date": "2021-10-19", "close": 7.79, "volume": 353714.0}, {"date": "2021-10-20", "close": 8.14, "volume": 591935.0}, {"date": "2021-10-21", "close": 8.02, "volume": 243662.0}, {"date": "2021-10-22", "close": 8.39, "volume": 157421.0}, {"date": "2021-10-25", "close": 8.21, "volume": 178242.0}, {"date": "2021-10-26", "close": 8.08, "volume": 63865.0}, {"date": "2021-10-27", "close": 8.15, "volume": 79494.0}, {"date": "2021-10-28", "close": 8.18, "volume": 61673.0}, {"date": "2021-10-29", "close": 8.18, "volume": 90202.0}, {"date": "2021-11-01", "close": 8.31, "volume": 79973.0}, {"date": "2021-11-02", "close": 8.4, "volume": 152600.0}, {"date": "2021-11-03", "close": 8.38, "volume": 77079.0}, {"date": "2021-11-04", "close": 8.8, "volume": 145435.0}, {"date": "2021-11-05", "close": 8.6, "volume": 57291.0}, {"date": "2021-11-08", "close": 8.65, "volume": 78784.0}, {"date": "2021-11-09", "close": 8.78, "volume": 78754.0}, {"date": "2021-11-10", "close": 8.67, "volume": 39071.0}, {"date": "2021-11-11", "close": 8.94, "volume": 43018.0}, {"date": "2021-11-12", "close": 8.76, "volume": 70877.0}, {"date": "2021-11-15", "close": 8.95, "volume": 93820.0}, {"date": "2021-11-16", "close": 9.21, "volume": 97394.0}, {"date": "2021-11-17", "close": 8.76, "volume": 94349.0}, {"date": "2021-11-18", "close": 8.82, "volume": 125015.0}, {"date": "2021-11-19", "close": 8.78, "volume": 40445.0}, {"date": "2021-11-22", "close": 8.82, "volume": 42402.0}, {"date": "2021-11-23", "close": 8.98, "volume": 117206.0}, {"date": "2021-11-24", "close": 9.09, "volume": 168655.0}, {"date": "2021-11-25", "close": 8.84, "volume": 79307.0}, {"date": "2021-11-26", "close": 8.64, "volume": 76771.0}, {"date": "2021-11-29", "close": 8.41, "volume": 181311.0}, {"date": "2021-11-30", "close": 8.9, "volume": 590779.0}, {"date": "2021-12-01", "close": 8.65, "volume": 65694.0}, {"date": "2021-12-02", "close": 8.41, "volume": 79437.0}, {"date": "2021-12-03", "close": 8.89, "volume": 65867.0}, {"date": "2021-12-06", "close": 8.38, "volume": 133180.0}, {"date": "2021-12-07", "close": 8.15, "volume": 116730.0}, {"date": "2021-12-08", "close": 8.16, "volume": 225085.0}, {"date": "2021-12-09", "close": 8.14, "volume": 116481.0}, {"date": "2021-12-10", "close": 8.22, "volume": 126291.0}, {"date": "2021-12-13", "close": 8.45, "volume": 114848.0}, {"date": "2021-12-16", "close": 8.84, "volume": 460340.0}, {"date": "2021-12-17", "close": 8.42, "volume": 242731.0}, {"date": "2021-12-20", "close": 8.19, "volume": 381923.0}, {"date": "2021-12-21", "close": 8.27, "volume": 213869.0}, {"date": "2021-12-22", "close": 8.4, "volume": 224951.0}, {"date": "2021-12-23", "close": 8.7, "volume": 170548.0}, {"date": "2021-12-24", "close": 8.7, "volume": 97914.0}, {"date": "2021-12-29", "close": 8.86, "volume": 137369.0}, {"date": "2021-12-30", "close": 8.86, "volume": 195729.0}, {"date": "2021-12-31", "close": 8.95, "volume": 70575.0}, {"date": "2022-01-04", "close": 8.99, "volume": 202882.0}, {"date": "2022-01-05", "close": 8.95, "volume": 126632.0}, {"date": "2022-01-06", "close": 8.64, "volume": 104016.0}, {"date": "2022-01-07", "close": 8.71, "volume": 58633.0}, {"date": "2022-01-10", "close": 8.7, "volume": 97185.0}, {"date": "2022-01-11", "close": 8.76, "volume": 137793.0}, {"date": "2022-01-12", "close": 8.88, "volume": 60335.0}, {"date": "2022-01-13", "close": 8.8, "volume": 98983.0}, {"date": "2022-01-14", "close": 8.83, "volume": 85408.0}, {"date": "2022-01-17", "close": 9.53, "volume": 423705.0}, {"date": "2022-01-18", "close": 9.68, "volume": 215448.0}, {"date": "2022-01-19", "close": 9.37, "volume": 179684.0}, {"date": "2022-01-20", "close": 9.25, "volume": 189288.0}, {"date": "2022-01-21", "close": 8.75, "volume": 235467.0}, {"date": "2022-01-24", "close": 8.56, "volume": 365812.0}, {"date": "2022-01-25", "close": 8.07, "volume": 845245.0}, {"date": "2022-01-27", "close": 8.09, "volume": 317530.0}, {"date": "2022-01-28", "close": 8.37, "volume": 184271.0}, {"date": "2022-01-31", "close": 8.5, "volume": 117324.0}, {"date": "2022-02-01", "close": 8.8, "volume": 238256.0}, {"date": "2022-02-02", "close": 9.07, "volume": 363474.0}, {"date": "2022-02-03", "close": 8.89, "volume": 127384.0}, {"date": "2022-02-04", "close": 8.83, "volume": 106263.0}, {"date": "2022-02-07", "close": 8.8, "volume": 66214.0}, {"date": "2022-02-08", "close": 8.75, "volume": 158275.0}, {"date": "2022-02-09", "close": 8.75, "volume": 183305.0}, {"date": "2022-02-10", "close": 8.86, "volume": 286091.0}, {"date": "2022-02-11", "close": 8.79, "volume": 246538.0}, {"date": "2022-02-14", "close": 8.46, "volume": 81940.0}, {"date": "2022-02-15", "close": 8.28, "volume": 133162.0}, {"date": "2022-02-16", "close": 8.43, "volume": 148528.0}, {"date": "2022-02-17", "close": 8.61, "volume": 529634.0}, {"date": "2022-02-18", "close": 8.58, "volume": 156732.0}, {"date": "2022-02-21", "close": 8.41, "volume": 161905.0}, {"date": "2022-02-22", "close": 7.72, "volume": 181984.0}, {"date": "2022-02-23", "close": 7.97, "volume": 1266600.0}, {"date": "2022-02-24", "close": 7.62, "volume": 325724.0}, {"date": "2022-02-25", "close": 7.69, "volume": 203817.0}, {"date": "2022-02-28", "close": 7.6, "volume": 588021.0}, {"date": "2022-03-01", "close": 8.04, "volume": 357971.0}, {"date": "2022-03-02", "close": 7.93, "volume": 445561.0}, {"date": "2022-03-03", "close": 8.02, "volume": 151963.0}, {"date": "2022-03-04", "close": 7.97, "volume": 300228.0}, {"date": "2022-03-07", "close": 7.79, "volume": 417979.0}, {"date": "2022-03-08", "close": 7.37, "volume": 667462.0}, {"date": "2022-03-09", "close": 7.2, "volume": 583816.0}, {"date": "2022-03-10", "close": 7.25, "volume": 757447.0}, {"date": "2022-03-11", "close": 7.15, "volume": 304929.0}, {"date": "2022-03-14", "close": 7.24, "volume": 167531.0}, {"date": "2022-03-15", "close": 7.12, "volume": 367289.0}, {"date": "2022-03-16", "close": 7.45, "volume": 270316.0}, {"date": "2022-03-17", "close": 7.67, "volume": 423112.0}, {"date": "2022-03-18", "close": 7.47, "volume": 2518135.0}, {"date": "2022-03-21", "close": 7.65, "volume": 171312.0}, {"date": "2022-03-22", "close": 7.74, "volume": 105713.0}, {"date": "2022-03-23", "close": 7.84, "volume": 142287.0}, {"date": "2022-03-24", "close": 7.78, "volume": 245623.0}, {"date": "2022-03-25", "close": 7.77, "volume": 165301.0}, {"date": "2022-03-28", "close": 7.56, "volume": 116998.0}, {"date": "2022-03-29", "close": 7.81, "volume": 108356.0}, {"date": "2022-03-30", "close": 8.02, "volume": 188443.0}, {"date": "2022-03-31", "close": 8.05, "volume": 130170.0}, {"date": "2022-04-01", "close": 7.67, "volume": 261737.0}, {"date": "2022-04-04", "close": 7.35, "volume": 467342.0}, {"date": "2022-04-05", "close": 7.55, "volume": 898881.0}, {"date": "2022-04-06", "close": 7.55, "volume": 147087.0}, {"date": "2022-04-07", "close": 7.32, "volume": 129180.0}, {"date": "2022-04-08", "close": 7.25, "volume": 74006.0}, {"date": "2022-04-11", "close": 7.22, "volume": 239482.0}, {"date": "2022-04-12", "close": 7.01, "volume": 130817.0}, {"date": "2022-04-13", "close": 6.95, "volume": 144166.0}, {"date": "2022-04-14", "close": 7.21, "volume": 218557.0}, {"date": "2022-04-19", "close": 7.15, "volume": 120446.0}, {"date": "2022-04-20", "close": 7.4, "volume": 393256.0}, {"date": "2022-04-21", "close": 7.4, "volume": 178171.0}, {"date": "2022-04-22", "close": 7.18, "volume": 111893.0}, {"date": "2022-04-26", "close": 6.97, "volume": 320311.0}, {"date": "2022-04-27", "close": 6.73, "volume": 161617.0}, {"date": "2022-04-28", "close": 6.75, "volume": 189828.0}, {"date": "2022-04-29", "close": 6.93, "volume": 240358.0}, {"date": "2022-05-02", "close": 6.79, "volume": 313143.0}, {"date": "2022-05-03", "close": 6.79, "volume": 80566.0}, {"date": "2022-05-04", "close": 6.7, "volume": 98396.0}, {"date": "2022-05-05", "close": 6.69, "volume": 103495.0}, {"date": "2022-05-06", "close": 6.52, "volume": 298039.0}, {"date": "2022-05-09", "close": 6.1, "volume": 373376.0}, {"date": "2022-05-10", "close": 5.99, "volume": 629941.0}, {"date": "2022-05-11", "close": 6.23, "volume": 418746.0}, {"date": "2022-05-12", "close": 6.15, "volume": 642164.0}, {"date": "2022-05-13", "close": 6.47, "volume": 510349.0}, {"date": "2022-05-16", "close": 6.5, "volume": 299370.0}, {"date": "2022-05-17", "close": 6.47, "volume": 490552.0}, {"date": "2022-05-18", "close": 6.49, "volume": 152984.0}, {"date": "2022-05-19", "close": 6.2, "volume": 125009.0}, {"date": "2022-05-20", "close": 6.16, "volume": 125913.0}, {"date": "2022-05-23", "close": 6.27, "volume": 321740.0}, {"date": "2022-05-24", "close": 6.25, "volume": 204854.0}, {"date": "2022-05-25", "close": 6.21, "volume": 340417.0}, {"date": "2022-05-26", "close": 6.22, "volume": 98149.0}, {"date": "2022-05-27", "close": 6.3, "volume": 220159.0}, {"date": "2022-05-30", "close": 6.44, "volume": 210382.0}, {"date": "2022-05-31", "close": 6.17, "volume": 991664.0}, {"date": "2022-06-01", "close": 6.1, "volume": 223402.0}, {"date": "2022-06-02", "close": 6.08, "volume": 189965.0}, {"date": "2022-06-03", "close": 6.13, "volume": 88318.0}, {"date": "2022-06-06", "close": 5.9, "volume": 115474.0}, {"date": "2022-06-07", "close": 5.78, "volume": 408427.0}, {"date": "2022-06-08", "close": 5.62, "volume": 405853.0}, {"date": "2022-06-09", "close": 5.39, "volume": 862855.0}, {"date": "2022-06-10", "close": 5.33, "volume": 341861.0}, {"date": "2022-06-14", "close": 4.91, "volume": 819081.0}, {"date": "2022-06-15", "close": 4.61, "volume": 551321.0}, {"date": "2022-06-16", "close": 4.57, "volume": 439452.0}, {"date": "2022-06-17", "close": 4.45, "volume": 833202.0}, {"date": "2022-06-20", "close": 4.51, "volume": 366532.0}, {"date": "2022-06-21", "close": 4.65, "volume": 570037.0}, {"date": "2022-06-22", "close": 4.62, "volume": 279152.0}, {"date": "2022-06-23", "close": 4.58, "volume": 183807.0}, {"date": "2022-06-24", "close": 4.65, "volume": 269171.0}, {"date": "2022-06-27", "close": 4.84, "volume": 309986.0}, {"date": "2022-06-28", "close": 4.85, "volume": 257353.0}, {"date": "2022-06-29", "close": 4.68, "volume": 477816.0}, {"date": "2022-06-30", "close": 4.5, "volume": 485440.0}, {"date": "2022-07-01", "close": 4.63, "volume": 130657.0}, {"date": "2022-07-04", "close": 4.71, "volume": 146809.0}, {"date": "2022-07-05", "close": 4.82, "volume": 173032.0}, {"date": "2022-07-06", "close": 5.0, "volume": 146196.0}, {"date": "2022-07-07", "close": 5.07, "volume": 199138.0}, {"date": "2022-07-08", "close": 5.26, "volume": 109343.0}, {"date": "2022-07-11", "close": 5.18, "volume": 214478.0}, {"date": "2022-07-12", "close": 5.09, "volume": 135665.0}, {"date": "2022-07-13", "close": 5.23, "volume": 86956.0}, {"date": "2022-07-14", "close": 5.17, "volume": 133960.0}, {"date": "2022-07-15", "close": 5.07, "volume": 70749.0}, {"date": "2022-07-18", "close": 5.37, "volume": 207240.0}, {"date": "2022-07-19", "close": 5.36, "volume": 160057.0}, {"date": "2022-07-20", "close": 5.75, "volume": 234866.0}, {"date": "2022-07-21", "close": 5.75, "volume": 194605.0}, {"date": "2022-07-22", "close": 5.88, "volume": 197104.0}, {"date": "2022-07-25", "close": 5.71, "volume": 172132.0}, {"date": "2022-07-26", "close": 5.65, "volume": 74821.0}, {"date": "2022-07-27", "close": 5.76, "volume": 128738.0}, {"date": "2022-07-28", "close": 6.11, "volume": 281993.0}, {"date": "2022-07-29", "close": 6.15, "volume": 140912.0}, {"date": "2022-08-01", "close": 6.1, "volume": 93654.0}, {"date": "2022-08-02", "close": 6.08, "volume": 85895.0}, {"date": "2022-08-03", "close": 6.18, "volume": 85865.0}, {"date": "2022-08-04", "close": 6.24, "volume": 119660.0}, {"date": "2022-08-05", "close": 6.29, "volume": 114083.0}, {"date": "2022-08-08", "close": 6.07, "volume": 119085.0}, {"date": "2022-08-09", "close": 6.28, "volume": 82296.0}, {"date": "2022-08-10", "close": 6.1, "volume": 73292.0}, {"date": "2022-08-11", "close": 6.35, "volume": 117835.0}, {"date": "2022-08-12", "close": 6.31, "volume": 86402.0}, {"date": "2022-08-15", "close": 6.38, "volume": 75720.0}, {"date": "2022-08-16", "close": 6.58, "volume": 280394.0}, {"date": "2022-08-17", "close": 6.33, "volume": 194046.0}, {"date": "2022-08-18", "close": 6.2, "volume": 228691.0}, {"date": "2022-08-19", "close": 6.27, "volume": 115687.0}, {"date": "2022-08-22", "close": 6.09, "volume": 181790.0}, {"date": "2022-08-23", "close": 5.92, "volume": 233485.0}, {"date": "2022-08-24", "close": 6.1, "volume": 170999.0}, {"date": "2022-08-25", "close": 6.13, "volume": 161305.0}, {"date": "2022-08-26", "close": 6.03, "volume": 657130.0}, {"date": "2022-08-29", "close": 5.8, "volume": 499131.0}, {"date": "2022-08-30", "close": 5.51, "volume": 431953.0}, {"date": "2022-08-31", "close": 5.52, "volume": 403802.0}, {"date": "2022-09-01", "close": 5.37, "volume": 216662.0}, {"date": "2022-09-02", "close": 5.4, "volume": 389249.0}, {"date": "2022-09-05", "close": 5.29, "volume": 101150.0}, {"date": "2022-09-06", "close": 5.21, "volume": 245818.0}, {"date": "2022-09-07", "close": 5.14, "volume": 130950.0}, {"date": "2022-09-08", "close": 5.12, "volume": 216087.0}, {"date": "2022-09-09", "close": 5.1, "volume": 264279.0}, {"date": "2022-09-12", "close": 3.99, "volume": 4480541.0}, {"date": "2022-09-13", "close": 4.3, "volume": 2688619.0}, {"date": "2022-09-14", "close": 4.13, "volume": 669016.0}, {"date": "2022-09-15", "close": 4.26, "volume": 682665.0}, {"date": "2022-09-16", "close": 4.48, "volume": 725779.0}, {"date": "2022-09-19", "close": 4.3, "volume": 408336.0}, {"date": "2022-09-20", "close": 4.3, "volume": 400388.0}, {"date": "2022-09-21", "close": 4.3, "volume": 391741.0}, {"date": "2022-09-23", "close": 4.2, "volume": 649873.0}, {"date": "2022-09-26", "close": 4.12, "volume": 274690.0}, {"date": "2022-09-27", "close": 4.0, "volume": 412975.0}, {"date": "2022-09-28", "close": 3.98, "volume": 322131.0}, {"date": "2022-09-29", "close": 3.98, "volume": 336711.0}, {"date": "2022-09-30", "close": 3.86, "volume": 401253.0}, {"date": "2022-10-03", "close": 3.73, "volume": 160186.0}, {"date": "2022-10-04", "close": 4.02, "volume": 232695.0}, {"date": "2022-10-05", "close": 4.23, "volume": 336299.0}, {"date": "2022-10-06", "close": 4.24, "volume": 145043.0}, {"date": "2022-10-07", "close": 4.03, "volume": 90598.0}, {"date": "2022-10-10", "close": 3.94, "volume": 215341.0}, {"date": "2022-10-11", "close": 3.81, "volume": 164290.0}, {"date": "2022-10-12", "close": 3.7, "volume": 168072.0}, {"date": "2022-10-13", "close": 3.68, "volume": 122031.0}, {"date": "2022-10-14", "close": 3.87, "volume": 98803.0}, {"date": "2022-10-17", "close": 3.76, "volume": 123938.0}, {"date": "2022-10-18", "close": 3.98, "volume": 152863.0}, {"date": "2022-10-19", "close": 4.02, "volume": 308609.0}, {"date": "2022-10-20", "close": 3.95, "volume": 95514.0}, {"date": "2022-10-21", "close": 3.99, "volume": 401228.0}, {"date": "2022-10-24", "close": 4.09, "volume": 346875.0}, {"date": "2022-10-25", "close": 4.17, "volume": 158476.0}, {"date": "2022-10-26", "close": 4.25, "volume": 473589.0}, {"date": "2022-10-27", "close": 4.37, "volume": 234544.0}, {"date": "2022-10-28", "close": 4.3, "volume": 242774.0}, {"date": "2022-10-31", "close": 4.44, "volume": 202102.0}, {"date": "2022-11-01", "close": 4.58, "volume": 208651.0}, {"date": "2022-11-02", "close": 4.49, "volume": 389968.0}, {"date": "2022-11-03", "close": 4.75, "volume": 266974.0}, {"date": "2022-11-04", "close": 4.48, "volume": 302028.0}, {"date": "2022-11-07", "close": 4.38, "volume": 405362.0}, {"date": "2022-11-08", "close": 4.28, "volume": 133867.0}, {"date": "2022-11-09", "close": 4.2, "volume": 171970.0}, {"date": "2022-11-10", "close": 4.05, "volume": 216307.0}, {"date": "2022-11-11", "close": 4.55, "volume": 374040.0}, {"date": "2022-11-14", "close": 4.52, "volume": 187693.0}, {"date": "2022-11-15", "close": 4.61, "volume": 326045.0}, {"date": "2022-11-16", "close": 4.55, "volume": 187685.0}, {"date": "2022-11-17", "close": 4.55, "volume": 89167.0}, {"date": "2022-11-18", "close": 4.68, "volume": 167361.0}, {"date": "2022-11-21", "close": 4.53, "volume": 145470.0}, {"date": "2022-11-22", "close": 4.55, "volume": 101659.0}, {"date": "2022-11-23", "close": 4.6, "volume": 83215.0}, {"date": "2022-11-24", "close": 4.7, "volume": 93370.0}, {"date": "2022-11-25", "close": 4.75, "volume": 117759.0}, {"date": "2022-11-28", "close": 4.88, "volume": 170621.0}, {"date": "2022-11-29", "close": 4.92, "volume": 309978.0}, {"date": "2022-11-30", "close": 4.95, "volume": 276174.0}, {"date": "2022-12-01", "close": 5.02, "volume": 151679.0}, {"date": "2022-12-02", "close": 4.89, "volume": 226352.0}, {"date": "2022-12-05", "close": 4.97, "volume": 283487.0}, {"date": "2022-12-06", "close": 4.65, "volume": 383759.0}, {"date": "2022-12-07", "close": 4.49, "volume": 346816.0}, {"date": "2022-12-08", "close": 4.45, "volume": 96578.0}, {"date": "2022-12-09", "close": 4.48, "volume": 135845.0}, {"date": "2022-12-12", "close": 4.65, "volume": 145878.0}, {"date": "2022-12-13", "close": 4.56, "volume": 153669.0}, {"date": "2022-12-14", "close": 4.6, "volume": 218111.0}, {"date": "2022-12-15", "close": 4.69, "volume": 217651.0}, {"date": "2022-12-16", "close": 4.65, "volume": 330949.0}, {"date": "2022-12-19", "close": 4.52, "volume": 220540.0}, {"date": "2022-12-20", "close": 4.52, "volume": 226739.0}, {"date": "2022-12-21", "close": 4.52, "volume": 238238.0}, {"date": "2022-12-22", "close": 4.55, "volume": 113341.0}, {"date": "2022-12-23", "close": 4.4, "volume": 200942.0}, {"date": "2022-12-28", "close": 4.43, "volume": 92437.0}, {"date": "2022-12-29", "close": 4.39, "volume": 117703.0}, {"date": "2022-12-30", "close": 4.54, "volume": 186411.0}, {"date": "2023-01-03", "close": 4.41, "volume": 29791.0}, {"date": "2023-01-04", "close": 4.61, "volume": 70791.0}, {"date": "2023-01-05", "close": 4.8, "volume": 92036.0}, {"date": "2023-01-06", "close": 4.67, "volume": 61981.0}, {"date": "2023-01-09", "close": 4.82, "volume": 79948.0}, {"date": "2023-01-10", "close": 4.89, "volume": 91480.0}, {"date": "2023-01-11", "close": 4.95, "volume": 95407.0}, {"date": "2023-01-12", "close": 4.42, "volume": 744142.0}, {"date": "2023-01-13", "close": 4.64, "volume": 507164.0}, {"date": "2023-01-16", "close": 5.14, "volume": 404906.0}, {"date": "2023-01-17", "close": 4.89, "volume": 124182.0}, {"date": "2023-01-18", "close": 4.93, "volume": 99682.0}, {"date": "2023-01-19", "close": 4.91, "volume": 93626.0}, {"date": "2023-01-20", "close": 4.95, "volume": 142997.0}, {"date": "2023-01-23", "close": 4.79, "volume": 102781.0}, {"date": "2023-01-24", "close": 4.85, "volume": 175239.0}, {"date": "2023-01-25", "close": 4.83, "volume": 120310.0}, {"date": "2023-01-27", "close": 4.76, "volume": 426056.0}, {"date": "2023-01-30", "close": 4.77, "volume": 196046.0}, {"date": "2023-01-31", "close": 4.98, "volume": 549178.0}, {"date": "2023-02-01", "close": 4.96, "volume": 219525.0}, {"date": "2023-02-02", "close": 5.22, "volume": 226282.0}, {"date": "2023-02-03", "close": 5.28, "volume": 218715.0}, {"date": "2023-02-06", "close": 5.36, "volume": 349045.0}, {"date": "2023-02-07", "close": 5.17, "volume": 288622.0}, {"date": "2023-02-08", "close": 4.99, "volume": 368644.0}, {"date": "2023-02-09", "close": 5.03, "volume": 184705.0}, {"date": "2023-02-10", "close": 5.04, "volume": 88036.0}, {"date": "2023-02-13", "close": 5.04, "volume": 96434.0}, {"date": "2023-02-14", "close": 5.14, "volume": 139069.0}, {"date": "2023-02-15", "close": 5.13, "volume": 181706.0}, {"date": "2023-02-16", "close": 5.19, "volume": 119501.0}, {"date": "2023-02-17", "close": 5.05, "volume": 155089.0}, {"date": "2023-02-20", "close": 5.05, "volume": 129299.0}, {"date": "2023-02-21", "close": 5.08, "volume": 165491.0}, {"date": "2023-02-22", "close": 5.0, "volume": 242650.0}, {"date": "2023-02-23", "close": 4.9, "volume": 602484.0}, {"date": "2023-02-24", "close": 4.86, "volume": 251662.0}, {"date": "2023-02-27", "close": 4.65, "volume": 425523.0}, {"date": "2023-02-28", "close": 4.44, "volume": 860052.0}, {"date": "2023-03-01", "close": 4.4, "volume": 465010.0}, {"date": "2023-03-02", "close": 4.42, "volume": 2050598.0}, {"date": "2023-03-03", "close": 4.65, "volume": 386681.0}, {"date": "2023-03-06", "close": 4.81, "volume": 319621.0}, {"date": "2023-03-07", "close": 4.9, "volume": 497974.0}, {"date": "2023-03-08", "close": 4.73, "volume": 372723.0}, {"date": "2023-03-09", "close": 4.69, "volume": 263325.0}, {"date": "2023-03-10", "close": 4.63, "volume": 456992.0}, {"date": "2023-03-13", "close": 4.35, "volume": 496163.0}, {"date": "2023-03-14", "close": 4.13, "volume": 805497.0}, {"date": "2023-03-15", "close": 4.15, "volume": 719727.0}, {"date": "2023-03-16", "close": 3.96, "volume": 560573.0}, {"date": "2023-03-17", "close": 4.1, "volume": 485977.0}, {"date": "2023-03-20", "close": 3.85, "volume": 376926.0}, {"date": "2023-03-21", "close": 4.0, "volume": 256494.0}, {"date": "2023-03-22", "close": 3.98, "volume": 226585.0}, {"date": "2023-03-23", "close": 3.91, "volume": 228390.0}, {"date": "2023-03-24", "close": 3.92, "volume": 149610.0}, {"date": "2023-03-27", "close": 3.91, "volume": 121741.0}, {"date": "2023-03-28", "close": 3.98, "volume": 262284.0}, {"date": "2023-03-29", "close": 3.86, "volume": 194580.0}, {"date": "2023-03-30", "close": 3.83, "volume": 373449.0}, {"date": "2023-03-31", "close": 3.95, "volume": 368542.0}, {"date": "2023-04-03", "close": 4.01, "volume": 66868.0}, {"date": "2023-04-04", "close": 3.99, "volume": 232504.0}, {"date": "2023-04-05", "close": 3.99, "volume": 237558.0}, {"date": "2023-04-06", "close": 3.95, "volume": 246635.0}, {"date": "2023-04-11", "close": 4.01, "volume": 212393.0}, {"date": "2023-04-12", "close": 4.01, "volume": 808800.0}, {"date": "2023-04-13", "close": 3.97, "volume": 137259.0}, {"date": "2023-04-14", "close": 4.09, "volume": 96662.0}, {"date": "2023-04-17", "close": 4.21, "volume": 135515.0}, {"date": "2023-04-18", "close": 4.17, "volume": 171724.0}, {"date": "2023-04-19", "close": 4.26, "volume": 1030775.0}, {"date": "2023-04-20", "close": 4.44, "volume": 172120.0}, {"date": "2023-04-21", "close": 4.38, "volume": 148393.0}, {"date": "2023-04-24", "close": 4.45, "volume": 95512.0}, {"date": "2023-04-26", "close": 4.47, "volume": 166647.0}, {"date": "2023-04-27", "close": 4.47, "volume": 145545.0}, {"date": "2023-04-28", "close": 4.61, "volume": 590933.0}, {"date": "2023-05-01", "close": 4.68, "volume": 195427.0}, {"date": "2023-05-02", "close": 4.72, "volume": 237673.0}, {"date": "2023-05-03", "close": 4.73, "volume": 373463.0}, {"date": "2023-05-04", "close": 4.74, "volume": 109283.0}, {"date": "2023-05-05", "close": 4.71, "volume": 140736.0}, {"date": "2023-05-08", "close": 4.74, "volume": 254012.0}, {"date": "2023-05-09", "close": 4.77, "volume": 125821.0}, {"date": "2023-05-10", "close": 4.88, "volume": 344549.0}, {"date": "2023-05-11", "close": 4.9, "volume": 208120.0}, {"date": "2023-05-12", "close": 4.92, "volume": 82214.0}, {"date": "2023-05-15", "close": 4.88, "volume": 122569.0}, {"date": "2023-05-16", "close": 4.85, "volume": 117397.0}, {"date": "2023-05-17", "close": 4.81, "volume": 114404.0}, {"date": "2023-05-18", "close": 4.83, "volume": 423225.0}, {"date": "2023-05-19", "close": 4.84, "volume": 154766.0}, {"date": "2023-05-22", "close": 4.75, "volume": 133934.0}, {"date": "2023-05-23", "close": 5.02, "volume": 520139.0}, {"date": "2023-05-24", "close": 4.94, "volume": 129684.0}, {"date": "2023-05-25", "close": 4.72, "volume": 139726.0}, {"date": "2023-05-26", "close": 4.84, "volume": 160715.0}, {"date": "2023-05-29", "close": 4.96, "volume": 151970.0}, {"date": "2023-05-30", "close": 5.02, "volume": 1148427.0}, {"date": "2023-05-31", "close": 4.86, "volume": 204139.0}, {"date": "2023-06-01", "close": 4.86, "volume": 230910.0}, {"date": "2023-06-02", "close": 4.94, "volume": 81517.0}, {"date": "2023-06-05", "close": 4.95, "volume": 126629.0}, {"date": "2023-06-06", "close": 4.91, "volume": 116247.0}, {"date": "2023-06-07", "close": 5.04, "volume": 125322.0}, {"date": "2023-06-08", "close": 4.83, "volume": 158253.0}, {"date": "2023-06-09", "close": 4.97, "volume": 89119.0}, {"date": "2023-06-13", "close": 4.83, "volume": 280772.0}, {"date": "2023-06-14", "close": 4.95, "volume": 118587.0}, {"date": "2023-06-15", "close": 5.1, "volume": 353658.0}, {"date": "2023-06-16", "close": 5.19, "volume": 773132.0}, {"date": "2023-06-19", "close": 5.2, "volume": 128158.0}, {"date": "2023-06-20", "close": 5.24, "volume": 104450.0}, {"date": "2023-06-21", "close": 5.21, "volume": 93912.0}, {"date": "2023-06-22", "close": 5.12, "volume": 87807.0}, {"date": "2023-06-23", "close": 4.97, "volume": 182792.0}, {"date": "2023-06-26", "close": 5.0, "volume": 86672.0}, {"date": "2023-06-27", "close": 5.04, "volume": 82278.0}, {"date": "2023-06-28", "close": 5.1, "volume": 234301.0}, {"date": "2023-06-29", "close": 5.12, "volume": 241207.0}, {"date": "2023-06-30", "close": 5.08, "volume": 262230.0}, {"date": "2023-07-03", "close": 5.2, "volume": 120597.0}, {"date": "2023-07-04", "close": 5.2, "volume": 252436.0}, {"date": "2023-07-05", "close": 5.2, "volume": 76708.0}, {"date": "2023-07-06", "close": 5.08, "volume": 120760.0}, {"date": "2023-07-07", "close": 5.06, "volume": 118243.0}, {"date": "2023-07-10", "close": 5.07, "volume": 113107.0}, {"date": "2023-07-11", "close": 5.12, "volume": 144260.0}, {"date": "2023-07-12", "close": 5.12, "volume": 108214.0}, {"date": "2023-07-13", "close": 5.24, "volume": 164196.0}, {"date": "2023-07-14", "close": 5.31, "volume": 167140.0}, {"date": "2023-07-17", "close": 5.37, "volume": 100383.0}, {"date": "2023-07-18", "close": 5.3, "volume": 267455.0}, {"date": "2023-07-19", "close": 5.42, "volume": 386078.0}, {"date": "2023-07-20", "close": 5.38, "volume": 130870.0}, {"date": "2023-07-21", "close": 5.3, "volume": 96012.0}, {"date": "2023-07-24", "close": 5.21, "volume": 277343.0}, {"date": "2023-07-25", "close": 4.74, "volume": 1004544.0}, {"date": "2023-07-26", "close": 4.71, "volume": 1337738.0}, {"date": "2023-07-27", "close": 4.95, "volume": 419256.0}, {"date": "2023-07-28", "close": 4.86, "volume": 427422.0}, {"date": "2023-07-31", "close": 4.72, "volume": 227442.0}, {"date": "2023-08-01", "close": 4.62, "volume": 238517.0}, {"date": "2023-08-02", "close": 4.55, "volume": 529075.0}, {"date": "2023-08-03", "close": 4.48, "volume": 288260.0}, {"date": "2023-08-04", "close": 4.5, "volume": 176924.0}, {"date": "2023-08-07", "close": 4.42, "volume": 162307.0}, {"date": "2023-08-08", "close": 4.34, "volume": 280701.0}, {"date": "2023-08-09", "close": 4.32, "volume": 120199.0}, {"date": "2023-08-10", "close": 4.3, "volume": 271794.0}, {"date": "2023-08-11", "close": 4.41, "volume": 620809.0}, {"date": "2023-08-14", "close": 4.42, "volume": 144597.0}, {"date": "2023-08-15", "close": 4.42, "volume": 166656.0}, {"date": "2023-08-16", "close": 4.46, "volume": 163956.0}, {"date": "2023-08-17", "close": 4.43, "volume": 126874.0}, {"date": "2023-08-18", "close": 4.29, "volume": 187094.0}, {"date": "2023-08-21", "close": 4.36, "volume": 380352.0}, {"date": "2023-08-22", "close": 4.3, "volume": 130182.0}, {"date": "2023-08-23", "close": 4.36, "volume": 321594.0}, {"date": "2023-08-24", "close": 4.6, "volume": 1108183.0}, {"date": "2023-08-25", "close": 4.6, "volume": 440711.0}, {"date": "2023-08-28", "close": 4.55, "volume": 263150.0}, {"date": "2023-08-29", "close": 4.49, "volume": 268969.0}, {"date": "2023-08-30", "close": 4.62, "volume": 655886.0}, {"date": "2023-08-31", "close": 4.78, "volume": 761205.0}, {"date": "2023-09-01", "close": 4.86, "volume": 211576.0}, {"date": "2023-09-04", "close": 4.86, "volume": 130754.0}, {"date": "2023-09-05", "close": 4.9, "volume": 101684.0}, {"date": "2023-09-06", "close": 4.75, "volume": 204982.0}, {"date": "2023-09-07", "close": 4.76, "volume": 164062.0}, {"date": "2023-09-08", "close": 4.74, "volume": 188841.0}, {"date": "2023-09-11", "close": 4.83, "volume": 161118.0}, {"date": "2023-09-12", "close": 4.82, "volume": 158012.0}, {"date": "2023-09-13", "close": 4.88, "volume": 171594.0}, {"date": "2023-09-14", "close": 4.94, "volume": 224224.0}, {"date": "2023-09-15", "close": 5.08, "volume": 363955.0}, {"date": "2023-09-18", "close": 4.98, "volume": 105617.0}, {"date": "2023-09-19", "close": 4.92, "volume": 104612.0}, {"date": "2023-09-20", "close": 4.96, "volume": 250352.0}, {"date": "2023-09-21", "close": 4.88, "volume": 139984.0}, {"date": "2023-09-22", "close": 4.9, "volume": 287811.0}, {"date": "2023-09-25", "close": 4.9, "volume": 71189.0}, {"date": "2023-09-26", "close": 4.84, "volume": 115924.0}, {"date": "2023-09-27", "close": 4.75, "volume": 57620.0}, {"date": "2023-09-28", "close": 4.75, "volume": 91098.0}, {"date": "2023-09-29", "close": 4.76, "volume": 45461.0}, {"date": "2023-10-02", "close": 4.6, "volume": 49890.0}, {"date": "2023-10-03", "close": 4.56, "volume": 199663.0}, {"date": "2023-10-04", "close": 4.52, "volume": 178025.0}, {"date": "2023-10-05", "close": 4.55, "volume": 94116.0}, {"date": "2023-10-06", "close": 4.55, "volume": 100138.0}, {"date": "2023-10-09", "close": 4.55, "volume": 75969.0}, {"date": "2023-10-10", "close": 4.63, "volume": 31019.0}, {"date": "2023-10-11", "close": 4.59, "volume": 160072.0}, {"date": "2023-10-12", "close": 4.52, "volume": 736858.0}, {"date": "2023-10-13", "close": 4.48, "volume": 69905.0}, {"date": "2023-10-16", "close": 4.43, "volume": 137823.0}, {"date": "2023-10-17", "close": 4.41, "volume": 111407.0}, {"date": "2023-10-18", "close": 4.4, "volume": 235515.0}, {"date": "2023-10-19", "close": 4.38, "volume": 255721.0}, {"date": "2023-10-20", "close": 4.21, "volume": 211007.0}, {"date": "2023-10-23", "close": 4.19, "volume": 152182.0}, {"date": "2023-10-24", "close": 4.15, "volume": 87927.0}, {"date": "2023-10-25", "close": 4.13, "volume": 127547.0}, {"date": "2023-10-26", "close": 4.12, "volume": 239421.0}, {"date": "2023-10-27", "close": 4.25, "volume": 104145.0}, {"date": "2023-10-30", "close": 4.32, "volume": 212548.0}, {"date": "2023-10-31", "close": 4.28, "volume": 256249.0}, {"date": "2023-11-01", "close": 4.31, "volume": 29019.0}, {"date": "2023-11-02", "close": 4.4, "volume": 162281.0}, {"date": "2023-11-03", "close": 4.6, "volume": 255253.0}, {"date": "2023-11-06", "close": 4.61, "volume": 378500.0}, {"date": "2023-11-07", "close": 4.59, "volume": 160056.0}, {"date": "2023-11-08", "close": 4.73, "volume": 518823.0}, {"date": "2023-11-09", "close": 4.75, "volume": 153162.0}, {"date": "2023-11-10", "close": 4.78, "volume": 166646.0}, {"date": "2023-11-13", "close": 4.78, "volume": 214791.0}, {"date": "2023-11-14", "close": 4.77, "volume": 170482.0}, {"date": "2023-11-15", "close": 4.97, "volume": 311655.0}, {"date": "2023-11-16", "close": 4.94, "volume": 376716.0}, {"date": "2023-11-17", "close": 4.9, "volume": 356274.0}, {"date": "2023-11-20", "close": 5.05, "volume": 230161.0}, {"date": "2023-11-21", "close": 5.15, "volume": 343095.0}, {"date": "2023-11-22", "close": 5.05, "volume": 314532.0}, {"date": "2023-11-23", "close": 5.09, "volume": 68198.0}, {"date": "2023-11-24", "close": 5.14, "volume": 180255.0}, {"date": "2023-11-27", "close": 5.18, "volume": 245232.0}, {"date": "2023-11-28", "close": 5.09, "volume": 251130.0}, {"date": "2023-11-29", "close": 5.01, "volume": 106377.0}, {"date": "2023-11-30", "close": 5.19, "volume": 374519.0}, {"date": "2023-12-01", "close": 5.1, "volume": 146033.0}, {"date": "2023-12-04", "close": 5.25, "volume": 152446.0}, {"date": "2023-12-05", "close": 5.25, "volume": 257284.0}, {"date": "2023-12-06", "close": 5.39, "volume": 199379.0}, {"date": "2023-12-07", "close": 5.46, "volume": 718141.0}, {"date": "2023-12-08", "close": 5.46, "volume": 214297.0}, {"date": "2023-12-11", "close": 5.64, "volume": 262671.0}, {"date": "2023-12-12", "close": 5.74, "volume": 385080.0}, {"date": "2023-12-13", "close": 5.67, "volume": 362439.0}, {"date": "2023-12-14", "close": 5.89, "volume": 304431.0}, {"date": "2023-12-15", "close": 5.88, "volume": 447679.0}, {"date": "2023-12-18", "close": 5.82, "volume": 289280.0}, {"date": "2023-12-19", "close": 5.82, "volume": 279176.0}, {"date": "2023-12-20", "close": 5.63, "volume": 296169.0}, {"date": "2023-12-21", "close": 5.68, "volume": 197499.0}, {"date": "2023-12-22", "close": 5.56, "volume": 83327.0}, {"date": "2023-12-27", "close": 5.56, "volume": 85335.0}, {"date": "2023-12-28", "close": 5.63, "volume": 25446.0}, {"date": "2023-12-29", "close": 5.52, "volume": 121837.0}, {"date": "2024-01-02", "close": 5.58, "volume": 176518.0}, {"date": "2024-01-03", "close": 5.41, "volume": 110398.0}, {"date": "2024-01-04", "close": 5.53, "volume": 72036.0}, {"date": "2024-01-05", "close": 5.6, "volume": 79220.0}, {"date": "2024-01-08", "close": 5.58, "volume": 76008.0}, {"date": "2024-01-09", "close": 5.57, "volume": 88159.0}, {"date": "2024-01-10", "close": 5.59, "volume": 99191.0}, {"date": "2024-01-11", "close": 5.55, "volume": 103049.0}, {"date": "2024-01-12", "close": 5.5, "volume": 49001.0}, {"date": "2024-01-15", "close": 5.63, "volume": 102495.0}, {"date": "2024-01-16", "close": 5.59, "volume": 71582.0}, {"date": "2024-01-17", "close": 5.62, "volume": 81287.0}, {"date": "2024-01-18", "close": 5.58, "volume": 108866.0}, {"date": "2024-01-19", "close": 5.56, "volume": 52133.0}, {"date": "2024-01-22", "close": 5.76, "volume": 241901.0}, {"date": "2024-01-23", "close": 5.75, "volume": 367580.0}, {"date": "2024-01-24", "close": 5.67, "volume": 179289.0}, {"date": "2024-01-25", "close": 5.71, "volume": 412050.0}, {"date": "2024-01-29", "close": 5.88, "volume": 215815.0}, {"date": "2024-01-30", "close": 5.95, "volume": 147688.0}, {"date": "2024-01-31", "close": 5.85, "volume": 159031.0}, {"date": "2024-02-01", "close": 5.8, "volume": 67093.0}, {"date": "2024-02-02", "close": 5.9, "volume": 512690.0}, {"date": "2024-02-05", "close": 5.9, "volume": 87038.0}, {"date": "2024-02-06", "close": 5.75, "volume": 1354032.0}, {"date": "2024-02-07", "close": 5.86, "volume": 62753.0}, {"date": "2024-02-08", "close": 5.82, "volume": 72384.0}, {"date": "2024-02-09", "close": 5.7, "volume": 56708.0}, {"date": "2024-02-12", "close": 5.66, "volume": 39290.0}, {"date": "2024-02-13", "close": 5.7, "volume": 72144.0}, {"date": "2024-02-14", "close": 5.69, "volume": 63816.0}, {"date": "2024-02-15", "close": 5.89, "volume": 295275.0}, {"date": "2024-02-16", "close": 5.82, "volume": 49071.0}, {"date": "2024-02-19", "close": 5.75, "volume": 72270.0}, {"date": "2024-02-20", "close": 5.84, "volume": 253349.0}, {"date": "2024-02-21", "close": 5.62, "volume": 293145.0}, {"date": "2024-02-22", "close": 4.47, "volume": 5295602.0}, {"date": "2024-02-23", "close": 4.42, "volume": 1542652.0}, {"date": "2024-02-26", "close": 4.4, "volume": 897028.0}, {"date": "2024-02-27", "close": 4.47, "volume": 524483.0}, {"date": "2024-02-28", "close": 4.65, "volume": 711659.0}, {"date": "2024-02-29", "close": 4.78, "volume": 512662.0}, {"date": "2024-03-01", "close": 4.9, "volume": 1107845.0}, {"date": "2024-03-04", "close": 4.94, "volume": 367931.0}, {"date": "2024-03-05", "close": 5.0, "volume": 214176.0}, {"date": "2024-03-06", "close": 4.85, "volume": 627604.0}, {"date": "2024-03-07", "close": 4.84, "volume": 322652.0}, {"date": "2024-03-08", "close": 5.0, "volume": 345040.0}, {"date": "2024-03-11", "close": 4.82, "volume": 216015.0}, {"date": "2024-03-12", "close": 4.89, "volume": 298881.0}, {"date": "2024-03-13", "close": 4.86, "volume": 246016.0}, {"date": "2024-03-14", "close": 4.83, "volume": 118626.0}, {"date": "2024-03-15", "close": 4.9, "volume": 565806.0}, {"date": "2024-03-18", "close": 4.81, "volume": 114836.0}, {"date": "2024-03-19", "close": 4.77, "volume": 206772.0}, {"date": "2024-03-20", "close": 4.8, "volume": 178478.0}, {"date": "2024-03-21", "close": 4.99, "volume": 333034.0}, {"date": "2024-03-22", "close": 4.88, "volume": 170043.0}, {"date": "2024-03-25", "close": 4.93, "volume": 120771.0}, {"date": "2024-03-26", "close": 4.92, "volume": 123250.0}, {"date": "2024-03-27", "close": 4.91, "volume": 102016.0}, {"date": "2024-03-28", "close": 4.89, "volume": 236998.0}, {"date": "2024-04-02", "close": 4.81, "volume": 219401.0}, {"date": "2024-04-03", "close": 4.78, "volume": 242784.0}, {"date": "2024-04-04", "close": 4.84, "volume": 130136.0}, {"date": "2024-04-05", "close": 4.87, "volume": 174440.0}, {"date": "2024-04-08", "close": 4.85, "volume": 195304.0}, {"date": "2024-04-09", "close": 4.91, "volume": 133034.0}, {"date": "2024-04-10", "close": 4.78, "volume": 244464.0}, {"date": "2024-04-11", "close": 4.8, "volume": 272253.0}, {"date": "2024-04-12", "close": 4.77, "volume": 239520.0}, {"date": "2024-04-15", "close": 4.73, "volume": 195359.0}, {"date": "2024-04-16", "close": 4.52, "volume": 286090.0}, {"date": "2024-04-17", "close": 4.6, "volume": 154777.0}, {"date": "2024-04-18", "close": 4.57, "volume": 118360.0}, {"date": "2024-04-19", "close": 4.44, "volume": 373299.0}, {"date": "2024-04-22", "close": 4.64, "volume": 184588.0}, {"date": "2024-04-23", "close": 4.69, "volume": 228823.0}, {"date": "2024-04-24", "close": 4.57, "volume": 374314.0}, {"date": "2024-04-26", "close": 4.42, "volume": 313574.0}, {"date": "2024-04-29", "close": 4.59, "volume": 226359.0}, {"date": "2024-04-30", "close": 4.62, "volume": 169106.0}, {"date": "2024-05-01", "close": 4.57, "volume": 95567.0}, {"date": "2024-05-02", "close": 4.56, "volume": 88911.0}, {"date": "2024-05-03", "close": 4.58, "volume": 174086.0}, {"date": "2024-05-06", "close": 4.59, "volume": 112807.0}, {"date": "2024-05-07", "close": 4.58, "volume": 98190.0}, {"date": "2024-05-08", "close": 4.57, "volume": 128241.0}, {"date": "2024-05-09", "close": 4.52, "volume": 185461.0}, {"date": "2024-05-10", "close": 4.61, "volume": 81091.0}, {"date": "2024-05-13", "close": 4.65, "volume": 68175.0}, {"date": "2024-05-14", "close": 4.64, "volume": 150028.0}, {"date": "2024-05-15", "close": 4.67, "volume": 64165.0}, {"date": "2024-05-16", "close": 4.63, "volume": 131783.0}, {"date": "2024-05-17", "close": 4.6, "volume": 64844.0}, {"date": "2024-05-20", "close": 4.62, "volume": 85218.0}, {"date": "2024-05-21", "close": 4.6, "volume": 75369.0}, {"date": "2024-05-22", "close": 4.63, "volume": 107992.0}, {"date": "2024-05-23", "close": 4.59, "volume": 43180.0}, {"date": "2024-05-24", "close": 4.55, "volume": 94160.0}, {"date": "2024-05-27", "close": 4.63, "volume": 75421.0}, {"date": "2024-05-28", "close": 4.57, "volume": 31693.0}, {"date": "2024-05-29", "close": 4.6, "volume": 68127.0}, {"date": "2024-05-30", "close": 4.57, "volume": 115333.0}, {"date": "2024-05-31", "close": 4.79, "volume": 221505.0}, {"date": "2024-06-03", "close": 4.73, "volume": 146546.0}, {"date": "2024-06-04", "close": 4.65, "volume": 125501.0}, {"date": "2024-06-05", "close": 4.64, "volume": 83431.0}, {"date": "2024-06-06", "close": 4.64, "volume": 135376.0}, {"date": "2024-06-07", "close": 4.62, "volume": 153525.0}, {"date": "2024-06-11", "close": 4.54, "volume": 182091.0}, {"date": "2024-06-12", "close": 4.53, "volume": 140810.0}, {"date": "2024-06-13", "close": 4.43, "volume": 92206.0}, {"date": "2024-06-14", "close": 4.4, "volume": 194272.0}, {"date": "2024-06-17", "close": 4.41, "volume": 101306.0}, {"date": "2024-06-18", "close": 4.28, "volume": 273930.0}, {"date": "2024-06-19", "close": 4.32, "volume": 502682.0}, {"date": "2024-06-20", "close": 4.54, "volume": 503720.0}, {"date": "2024-06-21", "close": 4.67, "volume": 386653.0}, {"date": "2024-06-24", "close": 4.55, "volume": 74512.0}, {"date": "2024-06-25", "close": 4.54, "volume": 298518.0}, {"date": "2024-06-26", "close": 4.49, "volume": 270492.0}, {"date": "2024-06-27", "close": 4.5, "volume": 54841.0}, {"date": "2024-06-28", "close": 4.48, "volume": 117992.0}, {"date": "2024-07-01", "close": 4.45, "volume": 61250.0}, {"date": "2024-07-02", "close": 4.37, "volume": 177311.0}, {"date": "2024-07-03", "close": 4.35, "volume": 217206.0}, {"date": "2024-07-04", "close": 4.41, "volume": 120382.0}, {"date": "2024-07-05", "close": 4.38, "volume": 26573.0}, {"date": "2024-07-08", "close": 4.45, "volume": 115368.0}, {"date": "2024-07-09", "close": 4.49, "volume": 45975.0}, {"date": "2024-07-10", "close": 4.44, "volume": 106553.0}, {"date": "2024-07-11", "close": 4.37, "volume": 174480.0}, {"date": "2024-07-12", "close": 4.35, "volume": 188481.0}, {"date": "2024-07-15", "close": 4.31, "volume": 85014.0}, {"date": "2024-07-16", "close": 4.39, "volume": 100036.0}, {"date": "2024-07-17", "close": 4.51, "volume": 174187.0}, {"date": "2024-07-18", "close": 4.46, "volume": 139352.0}, {"date": "2024-07-19", "close": 4.38, "volume": 202970.0}, {"date": "2024-07-22", "close": 4.35, "volume": 140179.0}, {"date": "2024-07-23", "close": 4.42, "volume": 174193.0}, {"date": "2024-07-24", "close": 4.42, "volume": 94505.0}, {"date": "2024-07-25", "close": 4.44, "volume": 182990.0}, {"date": "2024-07-26", "close": 4.44, "volume": 98437.0}, {"date": "2024-07-29", "close": 4.52, "volume": 39755.0}, {"date": "2024-07-30", "close": 4.46, "volume": 82599.0}, {"date": "2024-07-31", "close": 4.5, "volume": 147517.0}, {"date": "2024-08-01", "close": 4.48, "volume": 154635.0}, {"date": "2024-08-02", "close": 4.3, "volume": 336535.0}, {"date": "2024-08-05", "close": 4.0, "volume": 306329.0}, {"date": "2024-08-06", "close": 3.95, "volume": 239413.0}, {"date": "2024-08-07", "close": 4.14, "volume": 186219.0}, {"date": "2024-08-08", "close": 4.19, "volume": 386949.0}, {"date": "2024-08-09", "close": 4.32, "volume": 112179.0}, {"date": "2024-08-12", "close": 4.4, "volume": 62276.0}, {"date": "2024-08-13", "close": 4.39, "volume": 99207.0}, {"date": "2024-08-14", "close": 4.45, "volume": 198421.0}, {"date": "2024-08-15", "close": 4.4, "volume": 105214.0}, {"date": "2024-08-16", "close": 4.4, "volume": 73050.0}, {"date": "2024-08-19", "close": 4.33, "volume": 103466.0}, {"date": "2024-08-20", "close": 4.34, "volume": 90959.0}, {"date": "2024-08-21", "close": 4.41, "volume": 86897.0}, {"date": "2024-08-22", "close": 5.13, "volume": 1108517.0}, {"date": "2024-08-23", "close": 5.15, "volume": 271625.0}, {"date": "2024-08-26", "close": 5.18, "volume": 308265.0}, {"date": "2024-08-27", "close": 5.0, "volume": 1179136.0}, {"date": "2024-08-28", "close": 5.12, "volume": 1826866.0}, {"date": "2024-08-29", "close": 5.18, "volume": 411653.0}, {"date": "2024-08-30", "close": 5.26, "volume": 247218.0}, {"date": "2024-09-02", "close": 5.23, "volume": 74616.0}, {"date": "2024-09-03", "close": 5.26, "volume": 130543.0}, {"date": "2024-09-04", "close": 5.21, "volume": 253122.0}, {"date": "2024-09-05", "close": 5.2, "volume": 120671.0}, {"date": "2024-09-06", "close": 5.2, "volume": 107884.0}, {"date": "2024-09-09", "close": 5.3, "volume": 139035.0}, {"date": "2024-09-10", "close": 5.3, "volume": 245112.0}, {"date": "2024-09-11", "close": 5.13, "volume": 5157668.0}, {"date": "2024-09-12", "close": 5.37, "volume": 318853.0}, {"date": "2024-09-13", "close": 5.32, "volume": 171706.0}, {"date": "2024-09-16", "close": 5.34, "volume": 139839.0}, {"date": "2024-09-17", "close": 5.3, "volume": 156491.0}, {"date": "2024-09-18", "close": 5.19, "volume": 94180.0}, {"date": "2024-09-19", "close": 5.29, "volume": 101109.0}, {"date": "2024-09-20", "close": 5.4, "volume": 349182.0}, {"date": "2024-09-23", "close": 5.49, "volume": 157653.0}, {"date": "2024-09-24", "close": 5.39, "volume": 330432.0}, {"date": "2024-09-25", "close": 5.4, "volume": 79379.0}, {"date": "2024-09-26", "close": 5.3, "volume": 150628.0}, {"date": "2024-09-27", "close": 5.33, "volume": 184642.0}, {"date": "2024-09-30", "close": 5.29, "volume": 115979.0}, {"date": "2024-10-01", "close": 5.3, "volume": 158624.0}, {"date": "2024-10-02", "close": 5.32, "volume": 204996.0}, {"date": "2024-10-03", "close": 5.41, "volume": 106263.0}, {"date": "2024-10-04", "close": 5.55, "volume": 164722.0}, {"date": "2024-10-07", "close": 5.66, "volume": 71790.0}, {"date": "2024-10-08", "close": 5.66, "volume": 195171.0}, {"date": "2024-10-09", "close": 5.81, "volume": 210313.0}, {"date": "2024-10-10", "close": 6.0, "volume": 425338.0}, {"date": "2024-10-11", "close": 5.98, "volume": 309350.0}, {"date": "2024-10-14", "close": 6.01, "volume": 122100.0}, {"date": "2024-10-15", "close": 6.26, "volume": 387164.0}, {"date": "2024-10-16", "close": 6.22, "volume": 359766.0}, {"date": "2024-10-17", "close": 6.36, "volume": 550024.0}, {"date": "2024-10-18", "close": 6.31, "volume": 245513.0}, {"date": "2024-10-21", "close": 6.42, "volume": 364246.0}, {"date": "2024-10-22", "close": 6.24, "volume": 281671.0}, {"date": "2024-10-23", "close": 6.41, "volume": 325928.0}, {"date": "2024-10-24", "close": 6.52, "volume": 303552.0}, {"date": "2024-10-25", "close": 6.48, "volume": 405756.0}, {"date": "2024-10-28", "close": 6.41, "volume": 306771.0}, {"date": "2024-10-29", "close": 6.4, "volume": 398436.0}, {"date": "2024-10-30", "close": 6.26, "volume": 432235.0}, {"date": "2024-10-31", "close": 6.4, "volume": 216675.0}, {"date": "2024-11-01", "close": 6.31, "volume": 73053.0}, {"date": "2024-11-04", "close": 6.41, "volume": 77602.0}, {"date": "2024-11-05", "close": 6.46, "volume": 109300.0}, {"date": "2024-11-06", "close": 6.59, "volume": 99050.0}, {"date": "2024-11-07", "close": 6.8, "volume": 515191.0}, {"date": "2024-11-08", "close": 6.95, "volume": 182898.0}, {"date": "2024-11-11", "close": 6.88, "volume": 810053.0}, {"date": "2024-11-12", "close": 6.72, "volume": 247429.0}, {"date": "2024-11-13", "close": 6.56, "volume": 339701.0}, {"date": "2024-11-14", "close": 6.74, "volume": 201273.0}, {"date": "2024-11-15", "close": 6.66, "volume": 215246.0}, {"date": "2024-11-18", "close": 6.65, "volume": 154055.0}, {"date": "2024-11-19", "close": 6.68, "volume": 238619.0}, {"date": "2024-11-20", "close": 6.59, "volume": 135385.0}, {"date": "2024-11-21", "close": 6.47, "volume": 270282.0}, {"date": "2024-11-22", "close": 6.6, "volume": 422217.0}, {"date": "2024-11-25", "close": 6.32, "volume": 572215.0}, {"date": "2024-11-26", "close": 6.45, "volume": 181383.0}, {"date": "2024-11-27", "close": 6.26, "volume": 248821.0}, {"date": "2024-11-28", "close": 6.2, "volume": 158949.0}, {"date": "2024-11-29", "close": 6.21, "volume": 122228.0}, {"date": "2024-12-02", "close": 6.3, "volume": 172932.0}, {"date": "2024-12-03", "close": 6.32, "volume": 116756.0}, {"date": "2024-12-04", "close": 6.39, "volume": 239677.0}, {"date": "2024-12-05", "close": 6.41, "volume": 531893.0}, {"date": "2024-12-06", "close": 6.37, "volume": 66079.0}, {"date": "2024-12-09", "close": 6.17, "volume": 133741.0}, {"date": "2024-12-10", "close": 6.14, "volume": 268131.0}, {"date": "2024-12-11", "close": 6.0, "volume": 170466.0}, {"date": "2024-12-12", "close": 6.1, "volume": 209570.0}, {"date": "2024-12-13", "close": 6.07, "volume": 200646.0}, {"date": "2024-12-16", "close": 6.0, "volume": 345222.0}, {"date": "2024-12-17", "close": 5.88, "volume": 194140.0}, {"date": "2024-12-18", "close": 5.93, "volume": 192934.0}, {"date": "2024-12-19", "close": 5.64, "volume": 350904.0}, {"date": "2024-12-20", "close": 5.6, "volume": 874611.0}, {"date": "2024-12-23", "close": 5.9, "volume": 190526.0}, {"date": "2024-12-24", "close": 5.91, "volume": 49264.0}, {"date": "2024-12-27", "close": 5.92, "volume": 133317.0}, {"date": "2024-12-30", "close": 5.87, "volume": 111070.0}, {"date": "2024-12-31", "close": 6.12, "volume": 172424.0}, {"date": "2025-01-02", "close": 5.83, "volume": 165152.0}, {"date": "2025-01-03", "close": 5.9, "volume": 112719.0}, {"date": "2025-01-06", "close": 5.91, "volume": 79265.0}, {"date": "2025-01-07", "close": 6.02, "volume": 444447.0}, {"date": "2025-01-08", "close": 5.91, "volume": 232432.0}, {"date": "2025-01-09", "close": 6.02, "volume": 215585.0}, {"date": "2025-01-10", "close": 5.99, "volume": 169939.0}, {"date": "2025-01-13", "close": 5.77, "volume": 153360.0}, {"date": "2025-01-14", "close": 5.95, "volume": 201680.0}, {"date": "2025-01-15", "close": 6.0, "volume": 144549.0}, {"date": "2025-01-16", "close": 6.23, "volume": 163757.0}, {"date": "2025-01-17", "close": 6.17, "volume": 84717.0}, {"date": "2025-01-20", "close": 6.22, "volume": 79612.0}, {"date": "2025-01-21", "close": 6.46, "volume": 332927.0}, {"date": "2025-01-22", "close": 6.6, "volume": 213924.0}, {"date": "2025-01-23", "close": 6.48, "volume": 133147.0}, {"date": "2025-01-24", "close": 6.57, "volume": 185414.0}, {"date": "2025-01-28", "close": 6.65, "volume": 185070.0}, {"date": "2025-01-29", "close": 6.72, "volume": 187284.0}, {"date": "2025-01-30", "close": 6.82, "volume": 155530.0}, {"date": "2025-01-31", "close": 6.64, "volume": 120820.0}, {"date": "2025-02-03", "close": 6.51, "volume": 208371.0}, {"date": "2025-02-04", "close": 6.66, "volume": 106071.0}, {"date": "2025-02-05", "close": 6.65, "volume": 188711.0}, {"date": "2025-02-06", "close": 6.81, "volume": 205816.0}, {"date": "2025-02-07", "close": 7.23, "volume": 277187.0}, {"date": "2025-02-10", "close": 7.29, "volume": 416695.0}, {"date": "2025-02-11", "close": 7.12, "volume": 86238.0}, {"date": "2025-02-12", "close": 7.29, "volume": 134272.0}, {"date": "2025-02-13", "close": 7.45, "volume": 168167.0}, {"date": "2025-02-14", "close": 7.6, "volume": 210324.0}, {"date": "2025-02-17", "close": 7.74, "volume": 225009.0}, {"date": "2025-02-18", "close": 7.73, "volume": 475254.0}, {"date": "2025-02-19", "close": 7.5, "volume": 337621.0}, {"date": "2025-02-20", "close": 8.15, "volume": 657138.0}, {"date": "2025-02-21", "close": 8.25, "volume": 549272.0}, {"date": "2025-02-24", "close": 8.32, "volume": 259378.0}, {"date": "2025-02-25", "close": 8.18, "volume": 599328.0}, {"date": "2025-02-26", "close": 8.17, "volume": 506741.0}, {"date": "2025-02-27", "close": 8.36, "volume": 334806.0}, {"date": "2025-02-28", "close": 8.21, "volume": 604096.0}, {"date": "2025-03-03", "close": 8.21, "volume": 180910.0}, {"date": "2025-03-04", "close": 8.1, "volume": 209964.0}, {"date": "2025-03-05", "close": 8.04, "volume": 200095.0}, {"date": "2025-03-06", "close": 8.08, "volume": 282247.0}, {"date": "2025-03-07", "close": 7.78, "volume": 253615.0}, {"date": "2025-03-10", "close": 7.74, "volume": 127441.0}, {"date": "2025-03-11", "close": 7.57, "volume": 501960.0}, {"date": "2025-03-12", "close": 7.22, "volume": 476562.0}, {"date": "2025-03-13", "close": 7.2, "volume": 214346.0}, {"date": "2025-03-14", "close": 7.41, "volume": 222619.0}, {"date": "2025-03-17", "close": 7.38, "volume": 272424.0}, {"date": "2025-03-18", "close": 7.44, "volume": 209854.0}, {"date": "2025-03-19", "close": 7.28, "volume": 178471.0}, {"date": "2025-03-20", "close": 7.4, "volume": 425276.0}, {"date": "2025-03-21", "close": 7.44, "volume": 217562.0}, {"date": "2025-03-24", "close": 7.35, "volume": 270310.0}, {"date": "2025-03-25", "close": 7.38, "volume": 171897.0}, {"date": "2025-03-26", "close": 7.31, "volume": 179300.0}, {"date": "2025-03-27", "close": 7.17, "volume": 203536.0}, {"date": "2025-03-28", "close": 7.16, "volume": 134461.0}, {"date": "2025-03-31", "close": 6.87, "volume": 202407.0}, {"date": "2025-04-01", "close": 6.89, "volume": 68781.0}, {"date": "2025-04-02", "close": 7.09, "volume": 122008.0}, {"date": "2025-04-03", "close": 6.81, "volume": 204320.0}, {"date": "2025-04-04", "close": 6.22, "volume": 433189.0}, {"date": "2025-04-07", "close": 5.92, "volume": 847719.0}, {"date": "2025-04-08", "close": 5.97, "volume": 334246.0}, {"date": "2025-04-09", "close": 5.61, "volume": 275835.0}, {"date": "2025-04-10", "close": 6.12, "volume": 381471.0}, {"date": "2025-04-11", "close": 6.29, "volume": 195172.0}, {"date": "2025-04-14", "close": 6.47, "volume": 147782.0}, {"date": "2025-04-15", "close": 6.14, "volume": 200272.0}, {"date": "2025-04-16", "close": 6.04, "volume": 252782.0}, {"date": "2025-04-17", "close": 6.08, "volume": 253159.0}, {"date": "2025-04-22", "close": 6.16, "volume": 354245.0}, {"date": "2025-04-23", "close": 6.4, "volume": 189759.0}, {"date": "2025-04-24", "close": 6.45, "volume": 120730.0}, {"date": "2025-04-28", "close": 6.39, "volume": 1700950.0}, {"date": "2025-04-29", "close": 6.56, "volume": 146883.0}, {"date": "2025-04-30", "close": 6.61, "volume": 456234.0}, {"date": "2025-05-01", "close": 6.5, "volume": 457141.0}, {"date": "2025-05-02", "close": 6.62, "volume": 299427.0}, {"date": "2025-05-05", "close": 6.34, "volume": 352249.0}, {"date": "2025-05-06", "close": 6.32, "volume": 302160.0}, {"date": "2025-05-07", "close": 6.47, "volume": 263313.0}, {"date": "2025-05-08", "close": 6.39, "volume": 152460.0}, {"date": "2025-05-09", "close": 6.47, "volume": 1499288.0}, {"date": "2025-05-12", "close": 6.61, "volume": 268498.0}, {"date": "2025-05-13", "close": 6.76, "volume": 573109.0}, {"date": "2025-05-14", "close": 7.0, "volume": 431428.0}, {"date": "2025-05-15", "close": 6.66, "volume": 330575.0}, {"date": "2025-05-16", "close": 6.83, "volume": 165991.0}, {"date": "2025-05-19", "close": 6.88, "volume": 129385.0}, {"date": "2025-05-20", "close": 7.05, "volume": 175854.0}, {"date": "2025-05-21", "close": 6.79, "volume": 289567.0}, {"date": "2025-05-22", "close": 6.64, "volume": 355540.0}, {"date": "2025-05-23", "close": 7.04, "volume": 233876.0}, {"date": "2025-05-26", "close": 7.04, "volume": 126689.0}, {"date": "2025-05-27", "close": 6.87, "volume": 296792.0}, {"date": "2025-05-28", "close": 7.09, "volume": 185305.0}, {"date": "2025-05-29", "close": 7.1, "volume": 195803.0}, {"date": "2025-05-30", "close": 7.17, "volume": 804057.0}, {"date": "2025-06-02", "close": 7.21, "volume": 176687.0}, {"date": "2025-06-03", "close": 7.25, "volume": 223887.0}, {"date": "2025-06-04", "close": 7.25, "volume": 640530.0}, {"date": "2025-06-05", "close": 7.08, "volume": 261105.0}, {"date": "2025-06-06", "close": 7.16, "volume": 263173.0}, {"date": "2025-06-10", "close": 7.34, "volume": 385423.0}, {"date": "2025-06-11", "close": 7.52, "volume": 429721.0}, {"date": "2025-06-12", "close": 7.5, "volume": 428637.0}, {"date": "2025-06-13", "close": 7.51, "volume": 167517.0}, {"date": "2025-06-16", "close": 7.6, "volume": 253318.0}, {"date": "2025-06-17", "close": 7.72, "volume": 239285.0}, {"date": "2025-06-18", "close": 7.33, "volume": 218309.0}, {"date": "2025-06-19", "close": 7.44, "volume": 213844.0}, {"date": "2025-06-20", "close": 7.44, "volume": 214027.0}, {"date": "2025-06-23", "close": 7.27, "volume": 148052.0}, {"date": "2025-06-24", "close": 7.58, "volume": 122523.0}, {"date": "2025-06-25", "close": 7.59, "volume": 150676.0}, {"date": "2025-06-26", "close": 7.61, "volume": 92824.0}, {"date": "2025-06-27", "close": 7.63, "volume": 137673.0}, {"date": "2025-06-30", "close": 7.59, "volume": 234491.0}, {"date": "2025-07-01", "close": 7.67, "volume": 143145.0}, {"date": "2025-07-02", "close": 7.66, "volume": 439886.0}, {"date": "2025-07-03", "close": 7.51, "volume": 184311.0}, {"date": "2025-07-04", "close": 7.5, "volume": 77617.0}, {"date": "2025-07-07", "close": 7.36, "volume": 109156.0}, {"date": "2025-07-08", "close": 7.38, "volume": 80699.0}, {"date": "2025-07-09", "close": 7.5, "volume": 121334.0}, {"date": "2025-07-10", "close": 7.94, "volume": 348775.0}, {"date": "2025-07-11", "close": 7.61, "volume": 84045.0}, {"date": "2025-07-14", "close": 7.82, "volume": 256342.0}, {"date": "2025-07-15", "close": 7.92, "volume": 137366.0}, {"date": "2025-07-16", "close": 7.59, "volume": 201594.0}, {"date": "2025-07-17", "close": 7.67, "volume": 198607.0}, {"date": "2025-07-18", "close": 7.79, "volume": 123308.0}, {"date": "2025-07-21", "close": 7.77, "volume": 92479.0}, {"date": "2025-07-22", "close": 7.83, "volume": 103319.0}, {"date": "2025-07-23", "close": 7.96, "volume": 155880.0}, {"date": "2025-07-24", "close": 7.85, "volume": 258982.0}, {"date": "2025-07-25", "close": 7.91, "volume": 121866.0}, {"date": "2025-07-28", "close": 7.89, "volume": 64046.0}, {"date": "2025-07-29", "close": 8.13, "volume": 307321.0}, {"date": "2025-07-30", "close": 8.05, "volume": 161667.0}, {"date": "2025-07-31", "close": 8.17, "volume": 261152.0}, {"date": "2025-08-01", "close": 8.06, "volume": 72183.0}, {"date": "2025-08-04", "close": 8.02, "volume": 99512.0}, {"date": "2025-08-05", "close": 7.76, "volume": 126662.0}, {"date": "2025-08-06", "close": 7.98, "volume": 162843.0}, {"date": "2025-08-07", "close": 7.99, "volume": 144609.0}, {"date": "2025-08-08", "close": 7.93, "volume": 67702.0}, {"date": "2025-08-11", "close": 8.14, "volume": 135682.0}, {"date": "2025-08-12", "close": 8.18, "volume": 103028.0}, {"date": "2025-08-13", "close": 8.4, "volume": 218039.0}, {"date": "2025-08-14", "close": 8.58, "volume": 296993.0}, {"date": "2025-08-15", "close": 8.49, "volume": 331283.0}, {"date": "2025-08-18", "close": 8.56, "volume": 204420.0}, {"date": "2025-08-19", "close": 8.56, "volume": 116304.0}, {"date": "2025-08-20", "close": 8.28, "volume": 142299.0}, {"date": "2025-08-21", "close": 9.42, "volume": 1064677.0}, {"date": "2025-08-22", "close": 9.22, "volume": 598119.0}, {"date": "2025-08-25", "close": 9.12, "volume": 591748.0}, {"date": "2025-08-26", "close": 9.15, "volume": 1004563.0}, {"date": "2025-08-27", "close": 9.39, "volume": 635968.0}, {"date": "2025-08-28", "close": 9.51, "volume": 563942.0}, {"date": "2025-08-29", "close": 9.67, "volume": 272068.0}, {"date": "2025-09-01", "close": 9.7, "volume": 359065.0}, {"date": "2025-09-02", "close": 9.54, "volume": 2069261.0}, {"date": "2025-09-03", "close": 9.19, "volume": 235276.0}, {"date": "2025-09-04", "close": 9.03, "volume": 325477.0}, {"date": "2025-09-05", "close": 9.15, "volume": 285121.0}, {"date": "2025-09-08", "close": 9.33, "volume": 232618.0}, {"date": "2025-09-09", "close": 9.49, "volume": 307548.0}, {"date": "2025-09-10", "close": 9.61, "volume": 389785.0}, {"date": "2025-09-11", "close": 9.42, "volume": 217900.0}, {"date": "2025-09-12", "close": 9.52, "volume": 229219.0}, {"date": "2025-09-15", "close": 9.31, "volume": 5134135.0}, {"date": "2025-09-16", "close": 9.37, "volume": 262189.0}, {"date": "2025-09-17", "close": 9.23, "volume": 234282.0}, {"date": "2025-09-18", "close": 9.5, "volume": 200483.0}, {"date": "2025-09-19", "close": 9.6, "volume": 1845774.0}, {"date": "2025-09-22", "close": 9.22, "volume": 184353.0}, {"date": "2025-09-23", "close": 9.41, "volume": 297270.0}, {"date": "2025-09-24", "close": 9.3, "volume": 259087.0}, {"date": "2025-09-25", "close": 9.19, "volume": 402227.0}, {"date": "2025-09-26", "close": 9.18, "volume": 201070.0}, {"date": "2025-09-29", "close": 9.1, "volume": 145887.0}, {"date": "2025-09-30", "close": 9.32, "volume": 238297.0}, {"date": "2025-10-01", "close": 9.15, "volume": 284727.0}, {"date": "2025-10-02", "close": 9.15, "volume": 429321.0}, {"date": "2025-10-03", "close": 9.11, "volume": 195046.0}, {"date": "2025-10-06", "close": 9.07, "volume": 158692.0}, {"date": "2025-10-07", "close": 9.1, "volume": 175015.0}, {"date": "2025-10-08", "close": 9.0, "volume": 193937.0}, {"date": "2025-10-09", "close": 9.27, "volume": 1005438.0}, {"date": "2025-10-10", "close": 9.18, "volume": 150362.0}, {"date": "2025-10-13", "close": 8.84, "volume": 239508.0}, {"date": "2025-10-14", "close": 9.02, "volume": 204234.0}, {"date": "2025-10-15", "close": 9.11, "volume": 116695.0}, {"date": "2025-10-16", "close": 9.19, "volume": 212431.0}, {"date": "2025-10-17", "close": 8.89, "volume": 786164.0}, {"date": "2025-10-20", "close": 8.9, "volume": 346955.0}, {"date": "2025-10-21", "close": 9.2, "volume": 508684.0}, {"date": "2025-10-22", "close": 9.01, "volume": 178647.0}, {"date": "2025-10-23", "close": 9.51, "volume": 531709.0}, {"date": "2025-10-24", "close": 9.38, "volume": 439000.0}, {"date": "2025-10-27", "close": 9.79, "volume": 167376.0}, {"date": "2025-10-28", "close": 9.99, "volume": 174117.0}, {"date": "2025-10-29", "close": 9.78, "volume": 397856.0}, {"date": "2025-10-30", "close": 9.64, "volume": 143141.0}, {"date": "2025-10-31", "close": 9.61, "volume": 117627.0}, {"date": "2025-11-03", "close": 9.52, "volume": 82319.0}, {"date": "2025-11-04", "close": 9.54, "volume": 250133.0}, {"date": "2025-11-05", "close": 9.39, "volume": 183225.0}, {"date": "2025-11-06", "close": 9.41, "volume": 155069.0}, {"date": "2025-11-07", "close": 9.01, "volume": 170225.0}, {"date": "2025-11-10", "close": 9.59, "volume": 231261.0}, {"date": "2025-11-11", "close": 9.86, "volume": 256716.0}, {"date": "2025-11-12", "close": 9.9, "volume": 243403.0}, {"date": "2025-11-13", "close": 9.95, "volume": 665245.0}, {"date": "2025-11-14", "close": 9.46, "volume": 250430.0}, {"date": "2025-11-17", "close": 9.67, "volume": 107239.0}, {"date": "2025-11-18", "close": 9.34, "volume": 186633.0}, {"date": "2025-11-19", "close": 9.25, "volume": 167740.0}, {"date": "2025-11-20", "close": 9.42, "volume": 167499.0}, {"date": "2025-11-21", "close": 9.17, "volume": 173863.0}, {"date": "2025-11-24", "close": 9.28, "volume": 639115.0}, {"date": "2025-11-25", "close": 9.3, "volume": 132807.0}, {"date": "2025-11-26", "close": 9.59, "volume": 220198.0}, {"date": "2025-11-27", "close": 9.68, "volume": 117476.0}, {"date": "2025-11-28", "close": 9.66, "volume": 105532.0}, {"date": "2025-12-01", "close": 9.49, "volume": 128474.0}, {"date": "2025-12-02", "close": 9.76, "volume": 369212.0}, {"date": "2025-12-03", "close": 9.9, "volume": 319032.0}, {"date": "2025-12-04", "close": 10.15, "volume": 690324.0}, {"date": "2025-12-05", "close": 9.8, "volume": 100945.0}, {"date": "2025-12-08", "close": 10.09, "volume": 151293.0}, {"date": "2025-12-09", "close": 10.0, "volume": 153066.0}, {"date": "2025-12-10", "close": 9.8, "volume": 123009.0}, {"date": "2025-12-11", "close": 10.2, "volume": 1454661.0}, {"date": "2025-12-12", "close": 10.49, "volume": 391903.0}, {"date": "2025-12-15", "close": 10.36, "volume": 265050.0}, {"date": "2025-12-16", "close": 10.21, "volume": 173326.0}, {"date": "2025-12-17", "close": 10.44, "volume": 133542.0}, {"date": "2025-12-18", "close": 10.36, "volume": 142252.0}, {"date": "2025-12-19", "close": 10.82, "volume": 741387.0}, {"date": "2025-12-22", "close": 10.83, "volume": 434607.0}, {"date": "2025-12-23", "close": 10.84, "volume": 101977.0}, {"date": "2025-12-24", "close": 10.96, "volume": 134027.0}, {"date": "2025-12-29", "close": 10.88, "volume": 121334.0}, {"date": "2025-12-30", "close": 10.83, "volume": 81295.0}, {"date": "2025-12-31", "close": 10.9, "volume": 118164.0}, {"date": "2026-01-02", "close": 11.05, "volume": 143690.0}, {"date": "2026-01-05", "close": 10.95, "volume": 176875.0}, {"date": "2026-01-06", "close": 10.9, "volume": 217022.0}, {"date": "2026-01-07", "close": 10.95, "volume": 376063.0}, {"date": "2026-01-08", "close": 10.85, "volume": 228360.0}, {"date": "2026-01-09", "close": 10.87, "volume": 163702.0}, {"date": "2026-01-12", "close": 10.95, "volume": 246960.0}, {"date": "2026-01-13", "close": 10.9, "volume": 171605.0}, {"date": "2026-01-14", "close": 10.7, "volume": 125736.0}, {"date": "2026-01-15", "close": 10.55, "volume": 148391.0}, {"date": "2026-01-16", "close": 10.76, "volume": 164336.0}, {"date": "2026-01-19", "close": 10.88, "volume": 142990.0}, {"date": "2026-01-20", "close": 10.87, "volume": 214243.0}, {"date": "2026-01-21", "close": 10.97, "volume": 168729.0}, {"date": "2026-01-22", "close": 11.1, "volume": 191860.0}, {"date": "2026-01-23", "close": 11.33, "volume": 141408.0}, {"date": "2026-01-27", "close": 11.05, "volume": 318307.0}, {"date": "2026-01-28", "close": 10.64, "volume": 117164.0}, {"date": "2026-01-29", "close": 10.62, "volume": 157732.0}, {"date": "2026-01-30", "close": 10.37, "volume": 436131.0}, {"date": "2026-02-02", "close": 10.52, "volume": 328715.0}, {"date": "2026-02-03", "close": 10.81, "volume": 373358.0}, {"date": "2026-02-04", "close": 10.7, "volume": 155020.0}, {"date": "2026-02-05", "close": 10.33, "volume": 302286.0}, {"date": "2026-02-06", "close": 9.73, "volume": 430976.0}, {"date": "2026-02-09", "close": 10.36, "volume": 337919.0}, {"date": "2026-02-10", "close": 10.57, "volume": 240138.0}, {"date": "2026-02-11", "close": 11.05, "volume": 230151.0}, {"date": "2026-02-12", "close": 10.75, "volume": 270172.0}, {"date": "2026-02-13", "close": 10.16, "volume": 232609.0}, {"date": "2026-02-16", "close": 10.42, "volume": 473297.0}, {"date": "2026-02-17", "close": 10.72, "volume": 182654.0}, {"date": "2026-02-18", "close": 11.26, "volume": 295292.0}, {"date": "2026-02-19", "close": 10.15, "volume": 566128.0}, {"date": "2026-02-20", "close": 9.08, "volume": 1147966.0}, {"date": "2026-02-23", "close": 9.1, "volume": 1023278.0}, {"date": "2026-02-24", "close": 8.91, "volume": 852971.0}, {"date": "2026-02-25", "close": 8.85, "volume": 420476.0}, {"date": "2026-02-26", "close": 9.16, "volume": 274542.0}, {"date": "2026-02-27", "close": 9.24, "volume": 398215.0}, {"date": "2026-03-02", "close": 9.0, "volume": 598658.0}, {"date": "2026-03-03", "close": 8.86, "volume": 495806.0}, {"date": "2026-03-04", "close": 8.24, "volume": 480037.0}, {"date": "2026-03-05", "close": 8.27, "volume": 516567.0}, {"date": "2026-03-06", "close": 8.18, "volume": 851535.0}, {"date": "2026-03-09", "close": 7.62, "volume": 2941844.0}, {"date": "2026-03-10", "close": 7.78, "volume": 386355.0}, {"date": "2026-03-11", "close": 7.88, "volume": 710562.0}, {"date": "2026-03-12", "close": 7.39, "volume": 740107.0}, {"date": "2026-03-13", "close": 7.15, "volume": 638564.0}, {"date": "2026-03-16", "close": 7.23, "volume": 755357.0}, {"date": "2026-03-17", "close": 7.54, "volume": 588467.0}, {"date": "2026-03-18", "close": 7.44, "volume": 468159.0}, {"date": "2026-03-19", "close": 6.99, "volume": 522120.0}, {"date": "2026-03-20", "close": 6.77, "volume": 4541289.0}, {"date": "2026-03-23", "close": 7.04, "volume": 680216.0}, {"date": "2026-03-24", "close": 7.0, "volume": 664960.0}, {"date": "2026-03-25", "close": 7.52, "volume": 532395.0}, {"date": "2026-03-26", "close": 7.59, "volume": 308216.0}, {"date": "2026-03-27", "close": 7.19, "volume": 531367.0}, {"date": "2026-03-30", "close": 6.93, "volume": 327645.0}, {"date": "2026-03-31", "close": 7.03, "volume": 394207.0}, {"date": "2026-04-01", "close": 7.51, "volume": 443131.0}, {"date": "2026-04-02", "close": 7.01, "volume": 308220.0}, {"date": "2026-04-07", "close": 7.05, "volume": 487506.0}, {"date": "2026-04-08", "close": 7.52, "volume": 307353.0}, {"date": "2026-04-09", "close": 7.25, "volume": 381853.0}, {"date": "2026-04-10", "close": 7.27, "volume": 331492.0}, {"date": "2026-04-13", "close": 7.14, "volume": 281597.0}, {"date": "2026-04-14", "close": 7.02, "volume": 491266.0}, {"date": "2026-04-15", "close": 7.13, "volume": 454756.0}, {"date": "2026-04-16", "close": 7.32, "volume": 628360.0}, {"date": "2026-04-17", "close": 7.12, "volume": 504628.0}, {"date": "2026-04-20", "close": 7.26, "volume": 290789.0}, {"date": "2026-04-21", "close": 7.53, "volume": 730823.0}, {"date": "2026-04-22", "close": 6.87, "volume": 1118040.0}, {"date": "2026-04-23", "close": 7.12, "volume": 559400.0}, {"date": "2026-04-24", "close": 6.87, "volume": 231611.0}, {"date": "2026-04-27", "close": 6.93, "volume": 208843.0}, {"date": "2026-04-28", "close": 6.92, "volume": 342073.0}, {"date": "2026-04-29", "close": 7.06, "volume": 190900.0}, {"date": "2026-04-30", "close": 7.04, "volume": 200177.0}, {"date": "2026-05-01", "close": 7.05, "volume": 730539.0}, {"date": "2026-05-04", "close": 6.93, "volume": 371607.0}, {"date": "2026-05-05", "close": 6.89, "volume": 156106.0}, {"date": "2026-05-06", "close": 6.98, "volume": 301637.0}, {"date": "2026-05-07", "close": 7.09, "volume": 304885.0}, {"date": "2026-05-08", "close": 6.9, "volume": 338227.0}, {"date": "2026-05-11", "close": 6.84, "volume": 293901.0}, {"date": "2026-05-12", "close": 6.62, "volume": 378949.0}, {"date": "2026-05-13", "close": 6.5, "volume": 469520.0}, {"date": "2026-05-14", "close": 6.52, "volume": 310773.0}, {"date": "2026-05-15", "close": 6.55, "volume": 150593.0}, {"date": "2026-05-18", "close": 6.31, "volume": 243923.0}, {"date": "2026-05-19", "close": 6.33, "volume": 303922.0}, {"date": "2026-05-20", "close": 6.12, "volume": 306958.0}, {"date": "2026-05-21", "close": 6.31, "volume": 360352.0}, {"date": "2026-05-22", "close": 6.44, "volume": 244152.0}, {"date": "2026-05-25", "close": 6.41, "volume": 128439.0}, {"date": "2026-05-26", "close": 6.37, "volume": 243700.0}, {"date": "2026-05-27", "close": 6.38, "volume": 245236.0}, {"date": "2026-05-28", "close": 6.22, "volume": 329225.0}, {"date": "2026-05-29", "close": 6.43, "volume": 1496165.0}, {"date": "2026-06-01", "close": 6.28, "volume": 463538.0}, {"date": "2026-06-02", "close": 6.18, "volume": 226840.0}, {"date": "2026-06-03", "close": 6.16, "volume": 195590.0}, {"date": "2026-06-04", "close": 5.93, "volume": 438531.0}, {"date": "2026-06-05", "close": 6.0, "volume": 302147.0}, {"date": "2026-06-09", "close": 6.11, "volume": 526372.0}, {"date": "2026-06-10", "close": 5.96, "volume": 314507.0}, {"date": "2026-06-11", "close": 5.9, "volume": 447375.0}, {"date": "2026-06-12", "close": 5.97, "volume": 171317.0}, {"date": "2026-06-15", "close": 6.29, "volume": 722055.0}, {"date": "2026-06-16", "close": 6.39, "volume": 265670.0}, {"date": "2026-06-17", "close": 6.45, "volume": 622478.0}, {"date": "2026-06-18", "close": 6.7, "volume": 1315004.0}, {"date": "2026-06-19", "close": 6.62, "volume": 958313.0}, {"date": "2026-06-22", "close": 6.65, "volume": 380691.0}, {"date": "2026-06-23", "close": 6.41, "volume": 584999.0}, {"date": "2026-06-24", "close": 6.46, "volume": 120336.0}, {"date": "2026-06-25", "close": 6.0, "volume": 1162375.0}, {"date": "2026-06-26", "close": 5.95, "volume": 505013.0}, {"date": "2026-06-29", "close": 6.05, "volume": 552567.0}, {"date": "2026-06-30", "close": 5.94, "volume": 248091.0}, {"date": "2026-07-01", "close": 6.02, "volume": 202313.0}, {"date": "2026-07-02", "close": 5.99, "volume": 320946.0}, {"date": "2026-07-03", "close": 6.3, "volume": 164124.0}, {"date": "2026-07-06", "close": 6.44, "volume": 134141.0}, {"date": "2026-07-07", "close": 6.51, "volume": 263589.0}, {"date": "2026-07-08", "close": 6.71, "volume": 385550.0}, {"date": "2026-07-09", "close": 6.47, "volume": 298139.0}, {"date": "2026-07-10", "close": 6.42, "volume": 130624.0}, {"date": "2026-07-13", "close": 6.35, "volume": 221008.0}, {"date": "2026-07-14", "close": 6.28, "volume": 177410.0}, {"date": "2026-07-15", "close": 6.4, "volume": 237874.0}, {"date": "2026-07-16", "close": 6.43, "volume": 157963.0}, {"date": "2026-07-17", "close": 6.32, "volume": 70833.0}, {"date": "2026-07-20", "close": 6.27, "volume": 72894.0}, {"date": "2026-07-21", "close": 6.13, "volume": 123412.0}, {"date": "2026-07-22", "close": 6.1, "volume": 138439.0}, {"date": "2026-07-23", "close": 6.07, "volume": 109036.0}, {"date": "2026-07-24", "close": 5.72, "volume": 658880.0}, {"date": "2026-07-27", "close": 5.75, "volume": 320684.0}, {"date": "2026-07-28", "close": 5.75, "volume": 287629.0}, {"date": "2026-07-29", "close": 5.84, "volume": 252283.0}, {"date": "2026-07-30", "close": 5.6, "volume": 241863.0}, {"date": "2026-07-31", "close": 5.71, "volume": 270710.0}, {"date": "2026-08-03", "close": 5.6, "volume": 239717.0}, {"date": "2026-08-04", "close": 5.86, "volume": 486779.0}, {"date": "2026-08-05", "close": 5.98, "volume": 230144.0}, {"date": "2026-08-06", "close": 5.95, "volume": 324416.0}, {"date": "2026-08-07", "close": 6.02, "volume": 189251.0}, {"date": "2026-08-10", "close": 6.06, "volume": 182140.0}, {"date": "2026-08-11", "close": 6.05, "volume": 121221.0}, {"date": "2026-08-12", "close": 6.2, "volume": 162891.0}, {"date": "2026-08-13", "close": 6.18, "volume": 153064.0}, {"date": "2026-08-14", "close": 6.15, "volume": 121076.0}, {"date": "2026-08-17", "close": 6.07, "volume": 116032.0}, {"date": "2026-08-18", "close": 6.07, "volume": 126550.0}, {"date": "2026-08-19", "close": 6.01, "volume": 228630.0}, {"date": "2026-08-20", "close": 7.1, "volume": 1653874.0}, {"date": "2026-08-21", "close": 6.84, "volume": 535402.0}, {"date": "2026-08-24", "close": 6.68, "volume": 229479.0}, {"date": "2026-08-25", "close": 6.57, "volume": 627437.0}, {"date": "2026-08-26", "close": 6.23, "volume": 1307452.0}, {"date": "2026-08-27", "close": 6.17, "volume": 548133.0}, {"date": "2026-08-28", "close": 6.17, "volume": 228200.0}, {"date": "2026-08-31", "close": 6.05, "volume": 616546.0}, {"date": "2026-09-01", "close": 5.72, "volume": 445720.0}, {"date": "2026-09-02", "close": 5.35, "volume": 649174.0}, {"date": "2026-09-03", "close": 5.13, "volume": 797106.0}, {"date": "2026-09-04", "close": 5.36, "volume": 475921.0}, {"date": "2026-09-07", "close": 5.4, "volume": 388656.0}], "refreshing": true}