{"ticker": "MDWD", "overview": {"cik": "1593984", "ticker": "MDWD", "name": "MediWound Ltd.", "industry": "Medicinal Chemicals & Botanical Products", "country": "", "sic": "2833", "announcements": [{"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001178913-26-004392", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001178913-26-004299", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001976408-26-000783", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-28", "title": "Form SCHEDULE 13G/A", "accession": "0002086358-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000553", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0001178913-26-004097", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001178913-26-003106", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001178913-26-003036", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001178913-26-003002", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-27", "title": "Foreign material event", "accession": "0001178913-26-002932", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000080255-26-000408", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-06", "title": "Foreign material event", "accession": "0001178913-26-002421", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-02", "title": "Foreign material event", "accession": "0001178913-26-001984", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-30", "title": "Foreign material event", "accession": "0001178913-26-001859", "price_sensitive": true}, {"form": "3", "date": "2026-03-25", "title": "Initial insider holdings", "accession": "0001178913-26-001689", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001178913-26-001494", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001178913-26-001492", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001178913-26-001490", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001178913-26-001488", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001178913-26-001486", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001178913-26-001482", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001178913-26-001480", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001178913-26-001477", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001178913-26-001474", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001178913-26-001472", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 4, "buy_sum": 142671.19, "sell_n": 0, "sell_sum": 0, "net": 142671.19, "insiders": 3, "first_date": "2026-05-29", "last_date": "2026-09-01"}, "metrics": {"ticker": "MDWD", "has_prices": true, "as_of": "2026-09-01", "last": 12.62, "prev_close": 12.61, "change": 0.009999999999999787, "change_pct": 0.0007930214115780957, "session_volume": 108503.0, "vwap_5": 12.78929923090639, "vwap_20": 13.19411422215467, "vwap_60": 14.009769398633583, "vwap_250": 16.629700618952754, "high_52w": 19.37, "low_52w": 12.61, "avg_volume_20": 90466.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001178913-26-004392", "src": "INSIDERS", "ticker": "MDWD", "cik": "1593984", "company": "MediWound Ltd.", "company_raw": "MediWound Ltd.", "who": "Samuel Rubinstein", "who_key": "Rubinstein Samuel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6625.5, "score": 25.6, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "", "headline": "Board insider adds $7K of MDWD", "source_url": "https://www.sec.gov/Archives/edgar/data/1742152/000117891326004392/0001178913-26-004392-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90162}, {"id": "13DG-0002086358-26-000005", "src": "13DG", "ticker": "MDWD", "cik": "1593984", "company": "MediWound Ltd.", "company_raw": "MediWound Ltd.", "who": "Alapkezelo Zrt. Hold", "who_key": "HOLD Alapkezelo Zrt.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "", "headline": "HOLD Alapkezelo Zrt. moves to a 10.4% passive stake in MDWD", "source_url": "https://www.sec.gov/Archives/edgar/data/2086358/0002086358-26-000005-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95922}, {"id": "13DG-0000080255-26-000553", "src": "13DG", "ticker": "MDWD", "cik": "1593984", "company": "MediWound Ltd.", "company_raw": "MediWound Ltd.", "who": "MediWound Ltd.", "who_key": "MediWound Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "", "headline": "MediWound Ltd. moves to a 5% passive stake in MDWD", "source_url": "https://www.sec.gov/Archives/edgar/data/1593984/0000080255-26-000553-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "0001178913-26-003106", "src": "INSIDERS", "ticker": "MDWD", "cik": "1593984", "company": "MediWound Ltd.", "company_raw": "MediWound Ltd.", "who": "Nachum Shamir", "who_key": "SHAMIR NACHUM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 83995.625, "score": 39.9, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "", "headline": "Board insider adds $84K of MDWD", "source_url": "https://www.sec.gov/Archives/edgar/data/1593984/000117891326003106/0001178913-26-003106-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219762}, {"id": "0001178913-26-003036", "src": "INSIDERS", "ticker": "MDWD", "cik": "1593984", "company": "MediWound Ltd.", "company_raw": "MediWound Ltd.", "who": "David Morton Fox", "who_key": "Fox David Morton", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49900.565, "score": 36.9, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "", "headline": "The boardroom is buying: $50K of MDWD", "source_url": "https://www.sec.gov/Archives/edgar/data/1593984/000117891326003036/0001178913-26-003036-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222642}, {"id": "0001178913-26-003002", "src": "INSIDERS", "ticker": "MDWD", "cik": "1593984", "company": "MediWound Ltd.", "company_raw": "MediWound Ltd.", "who": "Samuel Rubinstein", "who_key": "Rubinstein Samuel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2149.5, "score": 21.8, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "", "headline": "The whole bench is buying MDWD \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1593984/000117891326003002/0001178913-26-003002-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226962}, {"id": "13DG-0000080255-26-000408", "src": "13DG", "ticker": "MDWD", "cik": "1593984", "company": "MediWound Ltd.", "company_raw": "MediWound Ltd.", "who": "MediWound Ltd.", "who_key": "MediWound Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "", "headline": "MediWound Ltd. takes a 5.5% passive stake in MDWD", "source_url": "https://www.sec.gov/Archives/edgar/data/1593984/0000080255-26-000408-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}], "recent_buys": [{"id": "0001178913-26-004392", "src": "INSIDERS", "ticker": "MDWD", "cik": "1593984", "company": "MediWound Ltd.", "company_raw": "MediWound Ltd.", "who": "Samuel Rubinstein", "who_key": "Rubinstein Samuel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6625.5, "score": 25.6, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "", "headline": "Board insider adds $7K of MDWD", "source_url": "https://www.sec.gov/Archives/edgar/data/1742152/000117891326004392/0001178913-26-004392-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90162}, {"id": "0001178913-26-003106", "src": "INSIDERS", "ticker": "MDWD", "cik": "1593984", "company": "MediWound Ltd.", "company_raw": "MediWound Ltd.", "who": "Nachum Shamir", "who_key": "SHAMIR NACHUM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 83995.625, "score": 39.9, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "", "headline": "Board insider adds $84K of MDWD", "source_url": "https://www.sec.gov/Archives/edgar/data/1593984/000117891326003106/0001178913-26-003106-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219762}, {"id": "0001178913-26-003036", "src": "INSIDERS", "ticker": "MDWD", "cik": "1593984", "company": "MediWound Ltd.", "company_raw": "MediWound Ltd.", "who": "David Morton Fox", "who_key": "Fox David Morton", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49900.565, "score": 36.9, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "", "headline": "The boardroom is buying: $50K of MDWD", "source_url": "https://www.sec.gov/Archives/edgar/data/1593984/000117891326003036/0001178913-26-003036-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222642}, {"id": "0001178913-26-003002", "src": "INSIDERS", "ticker": "MDWD", "cik": "1593984", "company": "MediWound Ltd.", "company_raw": "MediWound Ltd.", "who": "Samuel Rubinstein", "who_key": "Rubinstein Samuel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2149.5, "score": 21.8, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "", "headline": "The whole bench is buying MDWD \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1593984/000117891326003002/0001178913-26-003002-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226962}], "institutional": [{"id": "13DG-0002086358-26-000005", "src": "13DG", "ticker": "MDWD", "cik": "1593984", "company": "MediWound Ltd.", "company_raw": "MediWound Ltd.", "who": "Alapkezelo Zrt. Hold", "who_key": "HOLD Alapkezelo Zrt.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "", "headline": "HOLD Alapkezelo Zrt. moves to a 10.4% passive stake in MDWD", "source_url": "https://www.sec.gov/Archives/edgar/data/2086358/0002086358-26-000005-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95922}, {"id": "13DG-0000080255-26-000553", "src": "13DG", "ticker": "MDWD", "cik": "1593984", "company": "MediWound Ltd.", "company_raw": "MediWound Ltd.", "who": "MediWound Ltd.", "who_key": "MediWound Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "", "headline": "MediWound Ltd. moves to a 5% passive stake in MDWD", "source_url": "https://www.sec.gov/Archives/edgar/data/1593984/0000080255-26-000553-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0000080255-26-000408", "src": "13DG", "ticker": "MDWD", "cik": "1593984", "company": "MediWound Ltd.", "company_raw": "MediWound Ltd.", "who": "MediWound Ltd.", "who_key": "MediWound Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Medicinal Chemicals & Botanical Products", "country": "", "headline": "MediWound Ltd. takes a 5.5% passive stake in MDWD", "source_url": "https://www.sec.gov/Archives/edgar/data/1593984/0000080255-26-000408-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "MediWound Ltd. - Ordinary Shares", "new_value": "MediWound Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001593984", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001593984", "applied": 1, "detected_at": "2026-10-26T02:16:26.798835"}]}, "key_people": [{"who": "Nachum Shamir", "who_key": "SHAMIR NACHUM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 83995.625, "sold": 0, "net": 83995.625, "trades": 1, "top_score": 39.9, "lean": "buying", "history": [{"action": "BUY", "amount": 83995.625, "date": "2026-06-03", "score": 39.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1593984/000117891326003106/0001178913-26-003106-index.htm"}], "latest": {"action": "BUY", "amount": 83995.625, "date": "2026-06-03", "score": 39.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1593984/000117891326003106/0001178913-26-003106-index.htm"}}, {"who": "David Morton Fox", "who_key": "Fox David Morton", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 49900.565, "sold": 0, "net": 49900.565, "trades": 1, "top_score": 36.9, "lean": "buying", "history": [{"action": "BUY", "amount": 49900.565, "date": "2026-06-01", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1593984/000117891326003036/0001178913-26-003036-index.htm"}], "latest": {"action": "BUY", "amount": 49900.565, "date": "2026-06-01", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1593984/000117891326003036/0001178913-26-003036-index.htm"}}, {"who": "Samuel Rubinstein", "who_key": "Rubinstein Samuel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 8775.0, "sold": 0, "net": 8775.0, "trades": 2, "top_score": 25.6, "lean": "buying", "history": [{"action": "BUY", "amount": 6625.5, "date": "2026-09-01", "score": 25.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1742152/000117891326004392/0001178913-26-004392-index.htm"}, {"action": "BUY", "amount": 2149.5, "date": "2026-05-29", "score": 21.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1593984/000117891326003002/0001178913-26-003002-index.htm"}], "latest": {"action": "BUY", "amount": 6625.5, "date": "2026-09-01", "score": 25.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1742152/000117891326004392/0001178913-26-004392-index.htm"}}], "activity": [{"date": "2026-09-01", "net": 6625.5}], "announcements": [{"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001178913-26-004392", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001178913-26-004299", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001976408-26-000783", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-28", "title": "Form SCHEDULE 13G/A", "accession": "0002086358-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000553", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0001178913-26-004097", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001178913-26-003106", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001178913-26-003036", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001178913-26-003002", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-27", "title": "Foreign material event", "accession": "0001178913-26-002932", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000080255-26-000408", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-06", "title": "Foreign material event", "accession": "0001178913-26-002421", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-02", "title": "Foreign material event", "accession": "0001178913-26-001984", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-30", "title": "Foreign material event", "accession": "0001178913-26-001859", "price_sensitive": true}, {"form": "3", "date": "2026-03-25", "title": "Initial insider holdings", "accession": "0001178913-26-001689", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001178913-26-001494", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001178913-26-001492", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001178913-26-001490", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001178913-26-001488", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001178913-26-001486", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001178913-26-001482", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001178913-26-001480", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001178913-26-001477", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001178913-26-001474", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001178913-26-001472", "price_sensitive": false}], "performance": {"ticker": "MDWD", "has_prices": true, "summary": {"n": 4, "avg": -0.0717514055485643, "win_rate": 0.0, "best": 0.0, "worst": -0.11933007676203775, "as_of": "2026-09-01"}, "buys": [{"who": "Rubinstein Samuel", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6625.5, "date": "2026-09-01", "score": 25.6, "ref_price": 12.62, "return": 0.0}, {"who": "SHAMIR NACHUM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 83995.625, "date": "2026-06-03", "score": 39.9, "ref_price": 13.73, "return": -0.08084486525855798}, {"who": "Fox David Morton", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49900.565, "date": "2026-06-01", "score": 36.9, "ref_price": 13.82, "return": -0.08683068017366144}, {"who": "Rubinstein Samuel", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2149.5, "date": "2026-05-29", "score": 21.8, "ref_price": 14.33, "return": -0.11933007676203775}]}, "price_series": [{"date": "2016-08-01", "close": 7.21, "volume": 20781.0}, {"date": "2016-08-02", "close": 6.72, "volume": 48718.0}, {"date": "2016-08-03", "close": 7.29, "volume": 53330.0}, {"date": "2016-08-04", "close": 7.35, "volume": 17107.0}, {"date": "2016-08-05", "close": 7.25, "volume": 4064.0}, {"date": "2016-08-08", "close": 7.0, "volume": 11633.0}, {"date": "2016-08-09", "close": 7.0, "volume": 5090.0}, {"date": "2016-08-10", "close": 6.9, "volume": 27128.0}, {"date": "2016-08-11", "close": 6.89, "volume": 12705.0}, {"date": "2016-08-12", "close": 6.8, "volume": 20110.0}, {"date": "2016-08-15", "close": 6.74, "volume": 36749.0}, {"date": "2016-08-16", "close": 6.37, "volume": 36446.0}, {"date": "2016-08-17", "close": 7.86, "volume": 203112.0}, {"date": "2016-08-18", "close": 8.01, "volume": 117664.0}, {"date": "2016-08-19", "close": 8.21, "volume": 54588.0}, {"date": "2016-08-22", "close": 8.16, "volume": 23150.0}, {"date": "2016-08-23", "close": 7.9801, "volume": 231002.0}, {"date": "2016-08-24", "close": 8.06, "volume": 30494.0}, {"date": "2016-08-25", "close": 7.89, "volume": 23427.0}, {"date": "2016-08-26", "close": 7.78, "volume": 27114.0}, {"date": "2016-08-29", "close": 7.71, "volume": 21111.0}, {"date": "2016-08-30", "close": 7.78, "volume": 12772.0}, {"date": "2016-08-31", "close": 7.46, "volume": 18980.0}, {"date": "2016-09-01", "close": 7.57, "volume": 6529.0}, {"date": "2016-09-02", "close": 7.48, "volume": 11160.0}, {"date": "2016-09-06", "close": 7.53, "volume": 22262.0}, {"date": "2016-09-07", "close": 7.62, "volume": 15002.0}, {"date": "2016-09-08", "close": 7.58, "volume": 14914.0}, {"date": "2016-09-09", "close": 7.315, "volume": 27327.0}, {"date": "2016-09-12", "close": 7.35, "volume": 10684.0}, {"date": "2016-09-13", "close": 7.15, "volume": 6368.0}, {"date": "2016-09-14", "close": 7.35, "volume": 14639.0}, {"date": "2016-09-15", "close": 7.28, "volume": 8918.0}, {"date": "2016-09-16", "close": 7.28, "volume": 7896.0}, {"date": "2016-09-19", "close": 7.41, "volume": 5571.0}, {"date": "2016-09-20", "close": 7.65, "volume": 12048.0}, {"date": "2016-09-21", "close": 7.78, "volume": 9439.0}, {"date": "2016-09-22", "close": 8.0, "volume": 10871.0}, {"date": "2016-09-23", "close": 8.09, "volume": 29468.0}, {"date": "2016-09-26", "close": 8.26, "volume": 9632.0}, {"date": "2016-09-27", "close": 8.26, "volume": 41021.0}, {"date": "2016-09-28", "close": 8.25, "volume": 15666.0}, {"date": "2016-09-29", "close": 7.99, "volume": 40069.0}, {"date": "2016-09-30", "close": 7.7, "volume": 9900.0}, {"date": "2016-10-03", "close": 7.71, "volume": 44780.0}, {"date": "2016-10-04", "close": 7.57, "volume": 33570.0}, {"date": "2016-10-05", "close": 7.64, "volume": 8365.0}, {"date": "2016-10-06", "close": 7.5399, "volume": 29349.0}, {"date": "2016-10-07", "close": 7.46, "volume": 56996.0}, {"date": "2016-10-10", "close": 7.04, "volume": 28033.0}, {"date": "2016-10-11", "close": 7.12, "volume": 16723.0}, {"date": "2016-10-12", "close": 7.32, "volume": 1240.0}, {"date": "2016-10-13", "close": 6.92, "volume": 28131.0}, {"date": "2016-10-14", "close": 6.9, "volume": 24961.0}, {"date": "2016-10-17", "close": 6.9, "volume": 3302.0}, {"date": "2016-10-18", "close": 6.8, "volume": 16431.0}, {"date": "2016-10-19", "close": 6.689, "volume": 13225.0}, {"date": "2016-10-20", "close": 6.65, "volume": 16445.0}, {"date": "2016-10-21", "close": 6.65, "volume": 4533.0}, {"date": "2016-10-24", "close": 6.5, "volume": 11257.0}, {"date": "2016-10-25", "close": 6.35, "volume": 7844.0}, {"date": "2016-10-26", "close": 6.35, "volume": 5384.0}, {"date": "2016-10-27", "close": 6.3, "volume": 4808.0}, {"date": "2016-10-28", "close": 6.25, "volume": 2208.0}, {"date": "2016-10-31", "close": 6.4, "volume": 35908.0}, {"date": "2016-11-01", "close": 6.25, "volume": 28280.0}, {"date": "2016-11-02", "close": 6.0, "volume": 26738.0}, {"date": "2016-11-03", "close": 5.6, "volume": 19488.0}, {"date": "2016-11-04", "close": 5.5, "volume": 30130.0}, {"date": "2016-11-07", "close": 5.7, "volume": 13381.0}, {"date": "2016-11-08", "close": 5.75, "volume": 14382.0}, {"date": "2016-11-09", "close": 5.65, "volume": 19546.0}, {"date": "2016-11-10", "close": 5.85, "volume": 45364.0}, {"date": "2016-11-11", "close": 5.8, "volume": 14497.0}, {"date": "2016-11-14", "close": 5.4, "volume": 43697.0}, {"date": "2016-11-15", "close": 5.275, "volume": 50805.0}, {"date": "2016-11-16", "close": 5.75, "volume": 24279.0}, {"date": "2016-11-17", "close": 5.725, "volume": 13251.0}, {"date": "2016-11-18", "close": 5.4, "volume": 37162.0}, {"date": "2016-11-21", "close": 5.4, "volume": 20071.0}, {"date": "2016-11-22", "close": 5.3, "volume": 21200.0}, {"date": "2016-11-23", "close": 5.0, "volume": 26263.0}, {"date": "2016-11-25", "close": 5.25, "volume": 2544.0}, {"date": "2016-11-28", "close": 5.35, "volume": 45863.0}, {"date": "2016-11-29", "close": 5.35, "volume": 22893.0}, {"date": "2016-11-30", "close": 5.35, "volume": 22606.0}, {"date": "2016-12-01", "close": 5.35, "volume": 28596.0}, {"date": "2016-12-02", "close": 5.25, "volume": 52391.0}, {"date": "2016-12-05", "close": 5.45, "volume": 15578.0}, {"date": "2016-12-06", "close": 5.4, "volume": 5260.0}, {"date": "2016-12-07", "close": 5.15, "volume": 11420.0}, {"date": "2016-12-08", "close": 4.9, "volume": 356386.0}, {"date": "2016-12-09", "close": 5.05, "volume": 27496.0}, {"date": "2016-12-12", "close": 5.0, "volume": 7889.0}, {"date": "2016-12-13", "close": 5.0, "volume": 27330.0}, {"date": "2016-12-14", "close": 5.05, "volume": 25808.0}, {"date": "2016-12-15", "close": 5.0, "volume": 34819.0}, {"date": "2016-12-16", "close": 5.0, "volume": 19578.0}, {"date": "2016-12-19", "close": 4.6, "volume": 44094.0}, {"date": "2016-12-20", "close": 4.8, "volume": 20349.0}, {"date": "2016-12-21", "close": 4.8, "volume": 35567.0}, {"date": "2016-12-22", "close": 4.65, "volume": 29757.0}, {"date": "2016-12-23", "close": 4.9, "volume": 9510.0}, {"date": "2016-12-27", "close": 5.05, "volume": 52100.0}, {"date": "2016-12-28", "close": 5.1, "volume": 23552.0}, {"date": "2016-12-29", "close": 5.1, "volume": 33174.0}, {"date": "2016-12-30", "close": 4.5792, "volume": 43558.0}, {"date": "2017-01-03", "close": 5.25, "volume": 26861.0}, {"date": "2017-01-04", "close": 5.15, "volume": 30854.0}, {"date": "2017-01-05", "close": 5.1, "volume": 39528.0}, {"date": "2017-01-06", "close": 5.4, "volume": 21304.0}, {"date": "2017-01-09", "close": 5.55, "volume": 28731.0}, {"date": "2017-01-10", "close": 5.45, "volume": 20871.0}, {"date": "2017-01-11", "close": 5.3, "volume": 18134.0}, {"date": "2017-01-12", "close": 5.35, "volume": 5827.0}, {"date": "2017-01-13", "close": 5.3, "volume": 29020.0}, {"date": "2017-01-17", "close": 5.3, "volume": 4619.0}, {"date": "2017-01-18", "close": 5.35, "volume": 11557.0}, {"date": "2017-01-19", "close": 5.2, "volume": 8919.0}, {"date": "2017-01-20", "close": 5.15, "volume": 15040.0}, {"date": "2017-01-23", "close": 5.3, "volume": 12704.0}, {"date": "2017-01-24", "close": 5.15, "volume": 9765.0}, {"date": "2017-01-25", "close": 5.0, "volume": 14713.0}, {"date": "2017-01-26", "close": 5.0, "volume": 5734.0}, {"date": "2017-01-27", "close": 5.0, "volume": 4890.0}, {"date": "2017-01-30", "close": 5.2, "volume": 19285.0}, {"date": "2017-01-31", "close": 5.65, "volume": 116239.0}, {"date": "2017-02-01", "close": 6.05, "volume": 53010.0}, {"date": "2017-02-02", "close": 5.95, "volume": 27389.0}, {"date": "2017-02-03", "close": 6.1, "volume": 43454.0}, {"date": "2017-02-06", "close": 5.95, "volume": 15212.0}, {"date": "2017-02-07", "close": 5.925, "volume": 71168.0}, {"date": "2017-02-08", "close": 5.95, "volume": 26595.0}, {"date": "2017-02-09", "close": 5.95, "volume": 14404.0}, {"date": "2017-02-10", "close": 6.05, "volume": 11739.0}, {"date": "2017-02-13", "close": 6.0, "volume": 25591.0}, {"date": "2017-02-14", "close": 6.2, "volume": 28416.0}, {"date": "2017-02-15", "close": 6.15, "volume": 27145.0}, {"date": "2017-02-16", "close": 6.1, "volume": 18141.0}, {"date": "2017-02-17", "close": 6.2, "volume": 15951.0}, {"date": "2017-02-21", "close": 6.15, "volume": 30091.0}, {"date": "2017-02-22", "close": 5.95, "volume": 38065.0}, {"date": "2017-02-23", "close": 6.0, "volume": 22240.0}, {"date": "2017-02-24", "close": 5.85, "volume": 4187.0}, {"date": "2017-02-27", "close": 5.849, "volume": 4595.0}, {"date": "2017-02-28", "close": 5.95, "volume": 7009.0}, {"date": "2017-03-01", "close": 5.95, "volume": 18406.0}, {"date": "2017-03-02", "close": 6.25, "volume": 137965.0}, {"date": "2017-03-03", "close": 6.2, "volume": 46222.0}, {"date": "2017-03-06", "close": 6.3, "volume": 58392.0}, {"date": "2017-03-07", "close": 6.15, "volume": 61364.0}, {"date": "2017-03-08", "close": 6.15, "volume": 52762.0}, {"date": "2017-03-09", "close": 6.1, "volume": 5114.0}, {"date": "2017-03-10", "close": 6.1, "volume": 10185.0}, {"date": "2017-03-13", "close": 6.05, "volume": 2809.0}, {"date": "2017-03-14", "close": 6.05, "volume": 1486.0}, {"date": "2017-03-15", "close": 5.95, "volume": 12045.0}, {"date": "2017-03-16", "close": 5.7501, "volume": 11175.0}, {"date": "2017-03-17", "close": 5.95, "volume": 24935.0}, {"date": "2017-03-20", "close": 6.0, "volume": 18873.0}, {"date": "2017-03-21", "close": 6.05, "volume": 12785.0}, {"date": "2017-03-22", "close": 6.15, "volume": 21403.0}, {"date": "2017-03-23", "close": 6.675, "volume": 51345.0}, {"date": "2017-03-24", "close": 6.4, "volume": 24339.0}, {"date": "2017-03-27", "close": 6.475, "volume": 9861.0}, {"date": "2017-03-28", "close": 6.55, "volume": 3784.0}, {"date": "2017-03-29", "close": 6.6265, "volume": 19373.0}, {"date": "2017-03-30", "close": 6.6, "volume": 21714.0}, {"date": "2017-03-31", "close": 6.6, "volume": 9769.0}, {"date": "2017-04-03", "close": 6.45, "volume": 9418.0}, {"date": "2017-04-04", "close": 6.2, "volume": 28330.0}, {"date": "2017-04-05", "close": 6.35, "volume": 5616.0}, {"date": "2017-04-06", "close": 6.25, "volume": 17106.0}, {"date": "2017-04-07", "close": 6.45, "volume": 1933.0}, {"date": "2017-04-10", "close": 6.5, "volume": 328.0}, {"date": "2017-04-11", "close": 6.6, "volume": 4674.0}, {"date": "2017-04-12", "close": 6.65, "volume": 2027.0}, {"date": "2017-04-13", "close": 6.75, "volume": 8689.0}, {"date": "2017-04-17", "close": 6.95, "volume": 14676.0}, {"date": "2017-04-18", "close": 6.9, "volume": 13125.0}, {"date": "2017-04-19", "close": 6.75, "volume": 5225.0}, {"date": "2017-04-20", "close": 6.8, "volume": 45765.0}, {"date": "2017-04-21", "close": 6.65, "volume": 6954.0}, {"date": "2017-04-24", "close": 6.65, "volume": 3908.0}, {"date": "2017-04-25", "close": 6.7, "volume": 30505.0}, {"date": "2017-04-26", "close": 6.4425, "volume": 19797.0}, {"date": "2017-04-27", "close": 6.3, "volume": 54758.0}, {"date": "2017-04-28", "close": 6.0, "volume": 46458.0}, {"date": "2017-05-01", "close": 6.05, "volume": 285364.0}, {"date": "2017-05-02", "close": 6.0, "volume": 18446.0}, {"date": "2017-05-03", "close": 6.05, "volume": 201887.0}, {"date": "2017-05-04", "close": 6.075, "volume": 105414.0}, {"date": "2017-05-05", "close": 6.0, "volume": 18402.0}, {"date": "2017-05-08", "close": 6.1, "volume": 285342.0}, {"date": "2017-05-09", "close": 6.05, "volume": 87384.0}, {"date": "2017-05-10", "close": 5.8, "volume": 82957.0}, {"date": "2017-05-11", "close": 5.95, "volume": 65393.0}, {"date": "2017-05-12", "close": 6.3, "volume": 133333.0}, {"date": "2017-05-15", "close": 6.55, "volume": 28729.0}, {"date": "2017-05-16", "close": 6.5, "volume": 14996.0}, {"date": "2017-05-17", "close": 6.45, "volume": 14617.0}, {"date": "2017-05-18", "close": 6.8, "volume": 15061.0}, {"date": "2017-05-19", "close": 6.85, "volume": 12731.0}, {"date": "2017-05-22", "close": 6.8, "volume": 38311.0}, {"date": "2017-05-23", "close": 6.875, "volume": 12268.0}, {"date": "2017-05-24", "close": 6.9, "volume": 56960.0}, {"date": "2017-05-25", "close": 6.95, "volume": 17644.0}, {"date": "2017-05-26", "close": 6.9858, "volume": 4231.0}, {"date": "2017-05-30", "close": 6.95, "volume": 6362.0}, {"date": "2017-05-31", "close": 6.95, "volume": 17761.0}, {"date": "2017-06-01", "close": 6.9, "volume": 38131.0}, {"date": "2017-06-02", "close": 6.85, "volume": 4608.0}, {"date": "2017-06-05", "close": 6.55, "volume": 10860.0}, {"date": "2017-06-06", "close": 6.55, "volume": 4648.0}, {"date": "2017-06-07", "close": 6.6, "volume": 6522.0}, {"date": "2017-06-08", "close": 6.675, "volume": 17181.0}, {"date": "2017-06-09", "close": 6.55, "volume": 4316.0}, {"date": "2017-06-12", "close": 6.5, "volume": 8981.0}, {"date": "2017-06-13", "close": 6.65, "volume": 2907.0}, {"date": "2017-06-14", "close": 6.7, "volume": 12616.0}, {"date": "2017-06-15", "close": 6.8, "volume": 5644.0}, {"date": "2017-06-16", "close": 6.85, "volume": 1173.0}, {"date": "2017-06-19", "close": 6.95, "volume": 208281.0}, {"date": "2017-06-20", "close": 7.3, "volume": 50766.0}, {"date": "2017-06-21", "close": 7.65, "volume": 184306.0}, {"date": "2017-06-22", "close": 7.8, "volume": 11076.0}, {"date": "2017-06-23", "close": 7.2254, "volume": 46212.0}, {"date": "2017-06-26", "close": 7.2, "volume": 20199.0}, {"date": "2017-06-27", "close": 6.95, "volume": 13398.0}, {"date": "2017-06-28", "close": 7.5, "volume": 41213.0}, {"date": "2017-06-29", "close": 7.2999, "volume": 56000.0}, {"date": "2017-06-30", "close": 6.8, "volume": 39356.0}, {"date": "2017-07-03", "close": 6.85, "volume": 86212.0}, {"date": "2017-07-05", "close": 6.55, "volume": 43724.0}, {"date": "2017-07-06", "close": 6.6, "volume": 110609.0}, {"date": "2017-07-07", "close": 6.7, "volume": 18269.0}, {"date": "2017-07-10", "close": 6.4, "volume": 92676.0}, {"date": "2017-07-11", "close": 6.5, "volume": 186367.0}, {"date": "2017-07-12", "close": 6.85, "volume": 84887.0}, {"date": "2017-07-13", "close": 6.8, "volume": 7025.0}, {"date": "2017-07-14", "close": 7.05, "volume": 30329.0}, {"date": "2017-07-17", "close": 6.9, "volume": 39888.0}, {"date": "2017-07-18", "close": 6.9, "volume": 7047.0}, {"date": "2017-07-19", "close": 6.95, "volume": 15124.0}, {"date": "2017-07-20", "close": 7.25, "volume": 64693.0}, {"date": "2017-07-21", "close": 7.15, "volume": 23144.0}, {"date": "2017-07-24", "close": 7.1, "volume": 10799.0}, {"date": "2017-07-25", "close": 7.0, "volume": 2271.0}, {"date": "2017-07-26", "close": 6.9709, "volume": 3025.0}, {"date": "2017-07-27", "close": 6.75, "volume": 17993.0}, {"date": "2017-07-28", "close": 6.7871, "volume": 5044.0}, {"date": "2017-07-31", "close": 6.85, "volume": 11510.0}, {"date": "2017-08-01", "close": 6.9, "volume": 3808.0}, {"date": "2017-08-02", "close": 6.9, "volume": 12346.0}, {"date": "2017-08-03", "close": 6.5, "volume": 52943.0}, {"date": "2017-08-04", "close": 6.8, "volume": 14722.0}, {"date": "2017-08-07", "close": 6.85, "volume": 10164.0}, {"date": "2017-08-08", "close": 6.95, "volume": 32242.0}, {"date": "2017-08-09", "close": 6.7, "volume": 27464.0}, {"date": "2017-08-10", "close": 6.2, "volume": 36607.0}, {"date": "2017-08-11", "close": 6.6, "volume": 37223.0}, {"date": "2017-08-14", "close": 6.5, "volume": 4856.0}, {"date": "2017-08-15", "close": 6.45, "volume": 23500.0}, {"date": "2017-08-16", "close": 6.3, "volume": 18018.0}, {"date": "2017-08-17", "close": 6.0, "volume": 32252.0}, {"date": "2017-08-18", "close": 6.3, "volume": 21566.0}, {"date": "2017-08-21", "close": 6.3, "volume": 26984.0}, {"date": "2017-08-22", "close": 6.175, "volume": 5182.0}, {"date": "2017-08-23", "close": 6.1, "volume": 5949.0}, {"date": "2017-08-24", "close": 6.15, "volume": 3624.0}, {"date": "2017-08-25", "close": 6.2056, "volume": 2049.0}, {"date": "2017-08-28", "close": 6.35, "volume": 12174.0}, {"date": "2017-08-29", "close": 6.2, "volume": 4469.0}, {"date": "2017-08-30", "close": 6.3, "volume": 8952.0}, {"date": "2017-08-31", "close": 6.3, "volume": 12180.0}, {"date": "2017-09-01", "close": 6.6, "volume": 36124.0}, {"date": "2017-09-05", "close": 6.35, "volume": 12740.0}, {"date": "2017-09-06", "close": 6.45, "volume": 10811.0}, {"date": "2017-09-07", "close": 6.2501, "volume": 5884.0}, {"date": "2017-09-08", "close": 6.25, "volume": 8108.0}, {"date": "2017-09-11", "close": 6.2, "volume": 5627.0}, {"date": "2017-09-12", "close": 5.75, "volume": 83708.0}, {"date": "2017-09-13", "close": 5.6, "volume": 34079.0}, {"date": "2017-09-14", "close": 5.75, "volume": 12485.0}, {"date": "2017-09-15", "close": 6.1, "volume": 20174.0}, {"date": "2017-09-18", "close": 6.05, "volume": 11691.0}, {"date": "2017-09-19", "close": 5.0, "volume": 1128715.0}, {"date": "2017-09-20", "close": 5.0, "volume": 122228.0}, {"date": "2017-09-21", "close": 5.0, "volume": 69983.0}, {"date": "2017-09-22", "close": 4.8, "volume": 112054.0}, {"date": "2017-09-25", "close": 5.0, "volume": 101870.0}, {"date": "2017-09-26", "close": 5.0, "volume": 55699.0}, {"date": "2017-09-27", "close": 4.9, "volume": 33109.0}, {"date": "2017-09-28", "close": 5.0, "volume": 114966.0}, {"date": "2017-09-29", "close": 5.35, "volume": 94486.0}, {"date": "2017-10-02", "close": 5.175, "volume": 66280.0}, {"date": "2017-10-03", "close": 5.2, "volume": 20767.0}, {"date": "2017-10-04", "close": 5.05, "volume": 44661.0}, {"date": "2017-10-05", "close": 5.1, "volume": 15541.0}, {"date": "2017-10-06", "close": 5.15, "volume": 34439.0}, {"date": "2017-10-09", "close": 5.0, "volume": 27139.0}, {"date": "2017-10-10", "close": 4.95, "volume": 25622.0}, {"date": "2017-10-11", "close": 5.0, "volume": 46401.0}, {"date": "2017-10-12", "close": 4.95, "volume": 23941.0}, {"date": "2017-10-13", "close": 4.9, "volume": 16472.0}, {"date": "2017-10-16", "close": 4.9, "volume": 56063.0}, {"date": "2017-10-17", "close": 5.0, "volume": 44215.0}, {"date": "2017-10-18", "close": 5.05, "volume": 23332.0}, {"date": "2017-10-19", "close": 5.1, "volume": 55611.0}, {"date": "2017-10-20", "close": 5.0, "volume": 20825.0}, {"date": "2017-10-23", "close": 5.1, "volume": 23854.0}, {"date": "2017-10-24", "close": 5.025, "volume": 10247.0}, {"date": "2017-10-25", "close": 4.9, "volume": 53592.0}, {"date": "2017-10-26", "close": 5.0, "volume": 28735.0}, {"date": "2017-10-27", "close": 5.0, "volume": 13090.0}, {"date": "2017-10-30", "close": 5.05, "volume": 114234.0}, {"date": "2017-10-31", "close": 5.05, "volume": 39955.0}, {"date": "2017-11-01", "close": 5.0, "volume": 63504.0}, {"date": "2017-11-02", "close": 4.95, "volume": 9987.0}, {"date": "2017-11-03", "close": 5.0, "volume": 7594.0}, {"date": "2017-11-06", "close": 5.0, "volume": 56408.0}, {"date": "2017-11-07", "close": 4.9, "volume": 37110.0}, {"date": "2017-11-08", "close": 4.9, "volume": 9665.0}, {"date": "2017-11-09", "close": 4.7, "volume": 32072.0}, {"date": "2017-11-10", "close": 4.575, "volume": 92987.0}, {"date": "2017-11-13", "close": 4.3, "volume": 94432.0}, {"date": "2017-11-14", "close": 4.25, "volume": 50164.0}, {"date": "2017-11-15", "close": 4.35, "volume": 71645.0}, {"date": "2017-11-16", "close": 4.6, "volume": 55109.0}, {"date": "2017-11-17", "close": 4.6, "volume": 18825.0}, {"date": "2017-11-20", "close": 4.8, "volume": 29014.0}, {"date": "2017-11-21", "close": 4.75, "volume": 19281.0}, {"date": "2017-11-22", "close": 5.1, "volume": 67430.0}, {"date": "2017-11-24", "close": 5.05, "volume": 30191.0}, {"date": "2017-11-27", "close": 4.925, "volume": 36562.0}, {"date": "2017-11-28", "close": 4.8, "volume": 19498.0}, {"date": "2017-11-29", "close": 4.75, "volume": 24296.0}, {"date": "2017-11-30", "close": 4.6, "volume": 63824.0}, {"date": "2017-12-01", "close": 4.95, "volume": 43264.0}, {"date": "2017-12-04", "close": 4.7, "volume": 13032.0}, {"date": "2017-12-05", "close": 4.65, "volume": 23344.0}, {"date": "2017-12-06", "close": 4.6, "volume": 35098.0}, {"date": "2017-12-07", "close": 4.75, "volume": 50147.0}, {"date": "2017-12-08", "close": 4.55, "volume": 36025.0}, {"date": "2017-12-11", "close": 4.7, "volume": 31562.0}, {"date": "2017-12-12", "close": 4.8, "volume": 34848.0}, {"date": "2017-12-13", "close": 4.7, "volume": 27064.0}, {"date": "2017-12-14", "close": 4.7, "volume": 24987.0}, {"date": "2017-12-15", "close": 4.8, "volume": 68386.0}, {"date": "2017-12-18", "close": 4.55, "volume": 39188.0}, {"date": "2017-12-19", "close": 4.55, "volume": 39532.0}, {"date": "2017-12-20", "close": 4.5, "volume": 61724.0}, {"date": "2017-12-21", "close": 4.5, "volume": 30706.0}, {"date": "2017-12-22", "close": 4.45, "volume": 23158.0}, {"date": "2017-12-26", "close": 4.5, "volume": 50054.0}, {"date": "2017-12-27", "close": 4.5, "volume": 27913.0}, {"date": "2017-12-28", "close": 4.5, "volume": 46401.0}, {"date": "2017-12-29", "close": 4.45, "volume": 54609.0}, {"date": "2018-01-02", "close": 4.55, "volume": 38268.0}, {"date": "2018-01-03", "close": 4.6, "volume": 86764.0}, {"date": "2018-01-04", "close": 4.7, "volume": 31159.0}, {"date": "2018-01-05", "close": 4.775, "volume": 18904.0}, {"date": "2018-01-08", "close": 4.7, "volume": 21277.0}, {"date": "2018-01-09", "close": 4.7, "volume": 53104.0}, {"date": "2018-01-10", "close": 4.675, "volume": 7177.0}, {"date": "2018-01-11", "close": 4.6001, "volume": 104411.0}, {"date": "2018-01-12", "close": 4.6, "volume": 20127.0}, {"date": "2018-01-16", "close": 4.6, "volume": 15083.0}, {"date": "2018-01-17", "close": 4.45, "volume": 37708.0}, {"date": "2018-01-18", "close": 4.3999, "volume": 36198.0}, {"date": "2018-01-19", "close": 4.45, "volume": 16885.0}, {"date": "2018-01-22", "close": 4.45, "volume": 34238.0}, {"date": "2018-01-23", "close": 4.6908, "volume": 43478.0}, {"date": "2018-01-24", "close": 4.55, "volume": 20601.0}, {"date": "2018-01-25", "close": 4.65, "volume": 40511.0}, {"date": "2018-01-26", "close": 4.65, "volume": 15193.0}, {"date": "2018-01-29", "close": 4.6, "volume": 35202.0}, {"date": "2018-01-30", "close": 4.575, "volume": 10188.0}, {"date": "2018-01-31", "close": 4.45, "volume": 17604.0}, {"date": "2018-02-01", "close": 4.4, "volume": 27765.0}, {"date": "2018-02-02", "close": 4.35, "volume": 26481.0}, {"date": "2018-02-05", "close": 4.05, "volume": 37627.0}, {"date": "2018-02-06", "close": 4.05, "volume": 48129.0}, {"date": "2018-02-07", "close": 4.35, "volume": 26961.0}, {"date": "2018-02-08", "close": 4.2, "volume": 30352.0}, {"date": "2018-02-09", "close": 4.2, "volume": 17714.0}, {"date": "2018-02-12", "close": 4.15, "volume": 6547.0}, {"date": "2018-02-13", "close": 4.25, "volume": 39438.0}, {"date": "2018-02-14", "close": 4.25, "volume": 5211.0}, {"date": "2018-02-15", "close": 4.2, "volume": 14378.0}, {"date": "2018-02-16", "close": 4.35, "volume": 6673.0}, {"date": "2018-02-20", "close": 4.5, "volume": 39151.0}, {"date": "2018-02-21", "close": 4.35, "volume": 14835.0}, {"date": "2018-02-22", "close": 4.3, "volume": 11071.0}, {"date": "2018-02-23", "close": 4.35, "volume": 4777.0}, {"date": "2018-02-26", "close": 4.1, "volume": 84870.0}, {"date": "2018-02-27", "close": 3.9, "volume": 66778.0}, {"date": "2018-02-28", "close": 3.9, "volume": 17928.0}, {"date": "2018-03-01", "close": 4.225, "volume": 13616.0}, {"date": "2018-03-02", "close": 4.2, "volume": 21853.0}, {"date": "2018-03-05", "close": 4.1526, "volume": 9619.0}, {"date": "2018-03-06", "close": 4.2, "volume": 4318.0}, {"date": "2018-03-07", "close": 4.175, "volume": 21898.0}, {"date": "2018-03-08", "close": 4.2, "volume": 16451.0}, {"date": "2018-03-09", "close": 4.35, "volume": 71845.0}, {"date": "2018-03-12", "close": 4.35, "volume": 10912.0}, {"date": "2018-03-13", "close": 4.25, "volume": 3645.0}, {"date": "2018-03-14", "close": 4.25, "volume": 31230.0}, {"date": "2018-03-15", "close": 3.95, "volume": 101315.0}, {"date": "2018-03-16", "close": 4.15, "volume": 45716.0}, {"date": "2018-03-19", "close": 4.675, "volume": 244938.0}, {"date": "2018-03-20", "close": 5.4, "volume": 329927.0}, {"date": "2018-03-21", "close": 5.45, "volume": 86477.0}, {"date": "2018-03-22", "close": 5.5, "volume": 69531.0}, {"date": "2018-03-23", "close": 5.25, "volume": 51910.0}, {"date": "2018-03-26", "close": 5.25, "volume": 33325.0}, {"date": "2018-03-27", "close": 5.2, "volume": 15637.0}, {"date": "2018-03-28", "close": 5.3, "volume": 21884.0}, {"date": "2018-03-29", "close": 5.2, "volume": 7444.0}, {"date": "2018-04-02", "close": 5.25, "volume": 36024.0}, {"date": "2018-04-03", "close": 5.4, "volume": 14430.0}, {"date": "2018-04-04", "close": 5.45, "volume": 17078.0}, {"date": "2018-04-05", "close": 5.45, "volume": 13171.0}, {"date": "2018-04-06", "close": 5.4, "volume": 26820.0}, {"date": "2018-04-09", "close": 5.4, "volume": 16542.0}, {"date": "2018-04-10", "close": 5.5, "volume": 43320.0}, {"date": "2018-04-11", "close": 5.45, "volume": 30396.0}, {"date": "2018-04-12", "close": 5.5, "volume": 44491.0}, {"date": "2018-04-13", "close": 5.4, "volume": 4129.0}, {"date": "2018-04-16", "close": 5.1, "volume": 25508.0}, {"date": "2018-04-17", "close": 5.4, "volume": 36740.0}, {"date": "2018-04-18", "close": 5.4, "volume": 11164.0}, {"date": "2018-04-19", "close": 5.1, "volume": 10901.0}, {"date": "2018-04-20", "close": 5.25, "volume": 16184.0}, {"date": "2018-04-23", "close": 5.05, "volume": 20824.0}, {"date": "2018-04-24", "close": 5.35, "volume": 20832.0}, {"date": "2018-04-25", "close": 5.4, "volume": 23967.0}, {"date": "2018-04-26", "close": 5.5, "volume": 31855.0}, {"date": "2018-04-27", "close": 5.392, "volume": 6548.0}, {"date": "2018-04-30", "close": 5.5, "volume": 20377.0}, {"date": "2018-05-01", "close": 5.5, "volume": 18567.0}, {"date": "2018-05-02", "close": 5.45, "volume": 32719.0}, {"date": "2018-05-03", "close": 5.6, "volume": 17945.0}, {"date": "2018-05-04", "close": 5.65, "volume": 69311.0}, {"date": "2018-05-07", "close": 5.55, "volume": 55540.0}, {"date": "2018-05-08", "close": 5.65, "volume": 39489.0}, {"date": "2018-05-09", "close": 5.55, "volume": 57705.0}, {"date": "2018-05-10", "close": 5.708, "volume": 75777.0}, {"date": "2018-05-11", "close": 5.95, "volume": 107273.0}, {"date": "2018-05-14", "close": 6.2, "volume": 111443.0}, {"date": "2018-05-15", "close": 6.7, "volume": 126049.0}, {"date": "2018-05-16", "close": 6.6, "volume": 65104.0}, {"date": "2018-05-17", "close": 6.5, "volume": 62757.0}, {"date": "2018-05-18", "close": 6.6007, "volume": 24573.0}, {"date": "2018-05-21", "close": 6.85, "volume": 22908.0}, {"date": "2018-05-22", "close": 6.7, "volume": 12321.0}, {"date": "2018-05-23", "close": 6.5085, "volume": 25057.0}, {"date": "2018-05-24", "close": 6.6999, "volume": 21360.0}, {"date": "2018-05-25", "close": 6.65, "volume": 3259.0}, {"date": "2018-05-29", "close": 6.55, "volume": 40950.0}, {"date": "2018-05-30", "close": 6.65, "volume": 34432.0}, {"date": "2018-05-31", "close": 6.9, "volume": 48370.0}, {"date": "2018-06-01", "close": 6.65, "volume": 22230.0}, {"date": "2018-06-04", "close": 6.7, "volume": 25565.0}, {"date": "2018-06-05", "close": 6.65, "volume": 24290.0}, {"date": "2018-06-06", "close": 6.55, "volume": 23204.0}, {"date": "2018-06-07", "close": 6.6, "volume": 62889.0}, {"date": "2018-06-08", "close": 6.678, "volume": 8888.0}, {"date": "2018-06-11", "close": 6.65, "volume": 30514.0}, {"date": "2018-06-12", "close": 6.95, "volume": 47290.0}, {"date": "2018-06-13", "close": 7.0, "volume": 87342.0}, {"date": "2018-06-14", "close": 6.95, "volume": 48205.0}, {"date": "2018-06-15", "close": 6.85, "volume": 27519.0}, {"date": "2018-06-18", "close": 7.0, "volume": 50770.0}, {"date": "2018-06-19", "close": 6.95, "volume": 37292.0}, {"date": "2018-06-20", "close": 7.1, "volume": 37031.0}, {"date": "2018-06-21", "close": 6.9, "volume": 36755.0}, {"date": "2018-06-22", "close": 7.0, "volume": 15260.0}, {"date": "2018-06-25", "close": 6.85, "volume": 45970.0}, {"date": "2018-06-26", "close": 7.1, "volume": 17681.0}, {"date": "2018-06-27", "close": 7.35, "volume": 52524.0}, {"date": "2018-06-28", "close": 6.9, "volume": 78871.0}, {"date": "2018-06-29", "close": 6.9, "volume": 25661.0}, {"date": "2018-07-02", "close": 7.1, "volume": 78734.0}, {"date": "2018-07-03", "close": 6.95, "volume": 11723.0}, {"date": "2018-07-05", "close": 6.85, "volume": 24165.0}, {"date": "2018-07-06", "close": 6.9, "volume": 6833.0}, {"date": "2018-07-09", "close": 6.85, "volume": 10636.0}, {"date": "2018-07-10", "close": 6.85, "volume": 14333.0}, {"date": "2018-07-11", "close": 6.7, "volume": 22678.0}, {"date": "2018-07-12", "close": 6.45, "volume": 793503.0}, {"date": "2018-07-13", "close": 6.25, "volume": 76713.0}, {"date": "2018-07-16", "close": 6.3, "volume": 8359.0}, {"date": "2018-07-17", "close": 6.3, "volume": 30532.0}, {"date": "2018-07-18", "close": 6.3, "volume": 10180.0}, {"date": "2018-07-19", "close": 6.3, "volume": 23652.0}, {"date": "2018-07-20", "close": 6.25, "volume": 5438.0}, {"date": "2018-07-23", "close": 6.2, "volume": 64216.0}, {"date": "2018-07-24", "close": 6.15, "volume": 9532.0}, {"date": "2018-07-25", "close": 6.2, "volume": 43200.0}, {"date": "2018-07-26", "close": 6.15, "volume": 18407.0}, {"date": "2018-07-27", "close": 6.1, "volume": 56790.0}, {"date": "2018-07-30", "close": 6.1, "volume": 71218.0}, {"date": "2018-07-31", "close": 6.1, "volume": 43355.0}, {"date": "2018-08-01", "close": 6.3, "volume": 23839.0}, {"date": "2018-08-02", "close": 6.2, "volume": 30328.0}, {"date": "2018-08-03", "close": 6.25, "volume": 4996.0}, {"date": "2018-08-06", "close": 6.3, "volume": 16833.0}, {"date": "2018-08-07", "close": 6.3, "volume": 33556.0}, {"date": "2018-08-08", "close": 6.4, "volume": 28389.0}, {"date": "2018-08-09", "close": 6.5, "volume": 32381.0}, {"date": "2018-08-10", "close": 6.45, "volume": 6931.0}, {"date": "2018-08-13", "close": 6.6, "volume": 22761.0}, {"date": "2018-08-14", "close": 6.6, "volume": 40554.0}, {"date": "2018-08-15", "close": 6.425, "volume": 28929.0}, {"date": "2018-08-16", "close": 6.4, "volume": 8301.0}, {"date": "2018-08-17", "close": 6.35, "volume": 11067.0}, {"date": "2018-08-20", "close": 6.3, "volume": 22483.0}, {"date": "2018-08-21", "close": 6.4, "volume": 6635.0}, {"date": "2018-08-22", "close": 6.275, "volume": 8793.0}, {"date": "2018-08-23", "close": 6.45, "volume": 5822.0}, {"date": "2018-08-24", "close": 6.4, "volume": 7280.0}, {"date": "2018-08-27", "close": 6.4, "volume": 20645.0}, {"date": "2018-08-28", "close": 6.35, "volume": 46682.0}, {"date": "2018-08-29", "close": 6.35, "volume": 19093.0}, {"date": "2018-08-30", "close": 6.25, "volume": 29284.0}, {"date": "2018-08-31", "close": 6.3, "volume": 3237.0}, {"date": "2018-09-04", "close": 6.2, "volume": 10361.0}, {"date": "2018-09-05", "close": 6.35, "volume": 21345.0}, {"date": "2018-09-06", "close": 6.3, "volume": 20371.0}, {"date": "2018-09-07", "close": 6.4, "volume": 31922.0}, {"date": "2018-09-10", "close": 6.7, "volume": 26281.0}, {"date": "2018-09-11", "close": 6.6, "volume": 30872.0}, {"date": "2018-09-12", "close": 6.5, "volume": 13813.0}, {"date": "2018-09-13", "close": 6.5325, "volume": 16844.0}, {"date": "2018-09-14", "close": 6.5, "volume": 12934.0}, {"date": "2018-09-17", "close": 6.45, "volume": 5432.0}, {"date": "2018-09-18", "close": 6.475, "volume": 13359.0}, {"date": "2018-09-19", "close": 6.4, "volume": 28376.0}, {"date": "2018-09-20", "close": 6.4, "volume": 23561.0}, {"date": "2018-09-21", "close": 6.35, "volume": 5745.0}, {"date": "2018-09-24", "close": 6.45, "volume": 22096.0}, {"date": "2018-09-25", "close": 6.5, "volume": 66508.0}, {"date": "2018-09-26", "close": 6.45, "volume": 45029.0}, {"date": "2018-09-27", "close": 6.4, "volume": 144859.0}, {"date": "2018-09-28", "close": 6.15, "volume": 85074.0}, {"date": "2018-10-01", "close": 6.39, "volume": 14294.0}, {"date": "2018-10-02", "close": 6.51, "volume": 114409.0}, {"date": "2018-10-03", "close": 6.55, "volume": 87878.0}, {"date": "2018-10-04", "close": 6.5, "volume": 45106.0}, {"date": "2018-10-05", "close": 6.49, "volume": 10402.0}, {"date": "2018-10-08", "close": 6.32, "volume": 11186.0}, {"date": "2018-10-09", "close": 6.3, "volume": 3034.0}, {"date": "2018-10-10", "close": 5.8, "volume": 102156.0}, {"date": "2018-10-11", "close": 5.62, "volume": 53730.0}, {"date": "2018-10-12", "close": 6.0, "volume": 19334.0}, {"date": "2018-10-15", "close": 5.9, "volume": 23114.0}, {"date": "2018-10-16", "close": 6.06, "volume": 40405.0}, {"date": "2018-10-17", "close": 6.05, "volume": 4813.0}, {"date": "2018-10-18", "close": 6.03, "volume": 15188.0}, {"date": "2018-10-19", "close": 6.08, "volume": 8037.0}, {"date": "2018-10-22", "close": 5.98, "volume": 11383.0}, {"date": "2018-10-23", "close": 5.81, "volume": 20337.0}, {"date": "2018-10-24", "close": 5.8, "volume": 10368.0}, {"date": "2018-10-25", "close": 5.71, "volume": 22627.0}, {"date": "2018-10-26", "close": 5.77, "volume": 17098.0}, {"date": "2018-10-29", "close": 5.75, "volume": 4546.0}, {"date": "2018-10-30", "close": 5.7, "volume": 8367.0}, {"date": "2018-10-31", "close": 5.8, "volume": 9498.0}, {"date": "2018-11-01", "close": 5.8, "volume": 14675.0}, {"date": "2018-11-02", "close": 5.85, "volume": 49469.0}, {"date": "2018-11-05", "close": 5.8, "volume": 14882.0}, {"date": "2018-11-06", "close": 5.8, "volume": 22264.0}, {"date": "2018-11-07", "close": 5.79, "volume": 31842.0}, {"date": "2018-11-08", "close": 5.91, "volume": 10137.0}, {"date": "2018-11-09", "close": 5.65, "volume": 25205.0}, {"date": "2018-11-12", "close": 5.68, "volume": 23255.0}, {"date": "2018-11-13", "close": 5.71, "volume": 8405.0}, {"date": "2018-11-14", "close": 5.61, "volume": 8889.0}, {"date": "2018-11-15", "close": 5.84, "volume": 11759.0}, {"date": "2018-11-16", "close": 5.99, "volume": 1826.0}, {"date": "2018-11-19", "close": 5.82, "volume": 4437.0}, {"date": "2018-11-20", "close": 5.72, "volume": 28404.0}, {"date": "2018-11-21", "close": 5.8, "volume": 17583.0}, {"date": "2018-11-23", "close": 5.9, "volume": 940.0}, {"date": "2018-11-26", "close": 5.81, "volume": 21713.0}, {"date": "2018-11-27", "close": 5.7, "volume": 12116.0}, {"date": "2018-11-28", "close": 5.7, "volume": 9786.0}, {"date": "2018-11-29", "close": 5.68, "volume": 21574.0}, {"date": "2018-11-30", "close": 5.77, "volume": 13028.0}, {"date": "2018-12-03", "close": 5.69, "volume": 196315.0}, {"date": "2018-12-04", "close": 5.68, "volume": 23719.0}, {"date": "2018-12-06", "close": 5.38, "volume": 67093.0}, {"date": "2018-12-07", "close": 5.39, "volume": 6493.0}, {"date": "2018-12-10", "close": 5.2, "volume": 37509.0}, {"date": "2018-12-11", "close": 5.12, "volume": 31247.0}, {"date": "2018-12-12", "close": 4.95, "volume": 79897.0}, {"date": "2018-12-13", "close": 4.88, "volume": 49889.0}, {"date": "2018-12-14", "close": 4.82, "volume": 32158.0}, {"date": "2018-12-17", "close": 4.74, "volume": 32382.0}, {"date": "2018-12-18", "close": 4.36, "volume": 37751.0}, {"date": "2018-12-19", "close": 4.4, "volume": 37725.0}, {"date": "2018-12-20", "close": 4.31, "volume": 28482.0}, {"date": "2018-12-21", "close": 4.25, "volume": 88694.0}, {"date": "2018-12-24", "close": 4.0, "volume": 37583.0}, {"date": "2018-12-26", "close": 3.99, "volume": 38971.0}, {"date": "2018-12-27", "close": 4.03, "volume": 214871.0}, {"date": "2018-12-28", "close": 3.95, "volume": 59996.0}, {"date": "2018-12-31", "close": 4.06, "volume": 53610.0}, {"date": "2019-01-02", "close": 4.26, "volume": 118975.0}, {"date": "2019-01-03", "close": 4.24, "volume": 28605.0}, {"date": "2019-01-04", "close": 4.37, "volume": 23228.0}, {"date": "2019-01-07", "close": 4.25, "volume": 219416.0}, {"date": "2019-01-08", "close": 4.29, "volume": 138681.0}, {"date": "2019-01-09", "close": 4.33, "volume": 42572.0}, {"date": "2019-01-10", "close": 4.3982, "volume": 471338.0}, {"date": "2019-01-11", "close": 4.35, "volume": 126092.0}, {"date": "2019-01-14", "close": 4.45, "volume": 122215.0}, {"date": "2019-01-15", "close": 4.5, "volume": 70184.0}, {"date": "2019-01-16", "close": 4.5, "volume": 83383.0}, {"date": "2019-01-17", "close": 4.43, "volume": 48790.0}, {"date": "2019-01-18", "close": 4.38, "volume": 63466.0}, {"date": "2019-01-22", "close": 4.89, "volume": 12599000.0}, {"date": "2019-01-23", "close": 4.63, "volume": 1608528.0}, {"date": "2019-01-24", "close": 4.56, "volume": 1124908.0}, {"date": "2019-01-25", "close": 4.76, "volume": 168226.0}, {"date": "2019-01-28", "close": 4.86, "volume": 187282.0}, {"date": "2019-01-29", "close": 4.85, "volume": 93433.0}, {"date": "2019-01-30", "close": 4.82, "volume": 135792.0}, {"date": "2019-01-31", "close": 4.86, "volume": 103688.0}, {"date": "2019-02-01", "close": 4.72, "volume": 63970.0}, {"date": "2019-02-04", "close": 4.97, "volume": 146214.0}, {"date": "2019-02-05", "close": 5.24, "volume": 176866.0}, {"date": "2019-02-06", "close": 5.17, "volume": 160429.0}, {"date": "2019-02-07", "close": 5.1, "volume": 78580.0}, {"date": "2019-02-08", "close": 4.92, "volume": 92715.0}, {"date": "2019-02-11", "close": 4.84, "volume": 127303.0}, {"date": "2019-02-12", "close": 4.75, "volume": 63850.0}, {"date": "2019-02-13", "close": 4.64, "volume": 69372.0}, {"date": "2019-02-14", "close": 4.71, "volume": 35801.0}, {"date": "2019-02-15", "close": 4.72, "volume": 59334.0}, {"date": "2019-02-19", "close": 4.84, "volume": 167123.0}, {"date": "2019-02-20", "close": 4.78, "volume": 69786.0}, {"date": "2019-02-21", "close": 4.75, "volume": 50325.0}, {"date": "2019-02-22", "close": 4.81, "volume": 38052.0}, {"date": "2019-02-25", "close": 5.0, "volume": 153424.0}, {"date": "2019-02-26", "close": 4.99, "volume": 82613.0}, {"date": "2019-02-27", "close": 4.89, "volume": 28302.0}, {"date": "2019-02-28", "close": 4.87, "volume": 25679.0}, {"date": "2019-03-01", "close": 5.16, "volume": 63640.0}, {"date": "2019-03-04", "close": 4.81, "volume": 71900.0}, {"date": "2019-03-05", "close": 4.75, "volume": 28561.0}, {"date": "2019-03-06", "close": 4.66, "volume": 33798.0}, {"date": "2019-03-07", "close": 4.71, "volume": 14550.0}, {"date": "2019-03-08", "close": 4.68, "volume": 19951.0}, {"date": "2019-03-11", "close": 4.8, "volume": 16969.0}, {"date": "2019-03-12", "close": 4.87, "volume": 1031476.0}, {"date": "2019-03-13", "close": 5.23, "volume": 265033.0}, {"date": "2019-03-14", "close": 5.22, "volume": 54357.0}, {"date": "2019-03-15", "close": 5.22, "volume": 67082.0}, {"date": "2019-03-18", "close": 5.11, "volume": 62613.0}, {"date": "2019-03-19", "close": 5.22, "volume": 42673.0}, {"date": "2019-03-20", "close": 5.24, "volume": 23924.0}, {"date": "2019-03-21", "close": 5.17, "volume": 157516.0}, {"date": "2019-03-22", "close": 5.189, "volume": 45747.0}, {"date": "2019-03-25", "close": 5.07, "volume": 173016.0}, {"date": "2019-03-26", "close": 5.17, "volume": 141052.0}, {"date": "2019-03-27", "close": 5.12, "volume": 134393.0}, {"date": "2019-03-28", "close": 5.13, "volume": 42423.0}, {"date": "2019-03-29", "close": 5.0, "volume": 65048.0}, {"date": "2019-04-01", "close": 4.9, "volume": 230317.0}, {"date": "2019-04-02", "close": 4.96, "volume": 36618.0}, {"date": "2019-04-03", "close": 5.09, "volume": 65918.0}, {"date": "2019-04-04", "close": 4.95, "volume": 80630.0}, {"date": "2019-04-05", "close": 5.13, "volume": 73502.0}, {"date": "2019-04-08", "close": 5.12, "volume": 170481.0}, {"date": "2019-04-09", "close": 5.055, "volume": 57205.0}, {"date": "2019-04-10", "close": 5.1, "volume": 15188.0}, {"date": "2019-04-11", "close": 4.86, "volume": 154247.0}, {"date": "2019-04-12", "close": 4.85, "volume": 34232.0}, {"date": "2019-04-15", "close": 4.63, "volume": 123491.0}, {"date": "2019-04-16", "close": 4.43, "volume": 119386.0}, {"date": "2019-04-17", "close": 4.45, "volume": 64637.0}, {"date": "2019-04-18", "close": 4.84, "volume": 88797.0}, {"date": "2019-04-22", "close": 4.91, "volume": 151069.0}, {"date": "2019-04-23", "close": 5.27, "volume": 170160.0}, {"date": "2019-04-24", "close": 5.24, "volume": 114215.0}, {"date": "2019-04-25", "close": 5.37, "volume": 51246.0}, {"date": "2019-04-26", "close": 5.43, "volume": 31743.0}, {"date": "2019-04-29", "close": 5.5, "volume": 448436.0}, {"date": "2019-04-30", "close": 5.32, "volume": 62506.0}, {"date": "2019-05-01", "close": 5.41, "volume": 107824.0}, {"date": "2019-05-02", "close": 5.13, "volume": 35668.0}, {"date": "2019-05-03", "close": 5.34, "volume": 45045.0}, {"date": "2019-05-06", "close": 5.34, "volume": 65012.0}, {"date": "2019-05-07", "close": 4.77, "volume": 276693.0}, {"date": "2019-05-08", "close": 4.7, "volume": 92120.0}, {"date": "2019-05-09", "close": 4.5, "volume": 142582.0}, {"date": "2019-05-10", "close": 4.5, "volume": 24879.0}, {"date": "2019-05-13", "close": 4.31, "volume": 117803.0}, {"date": "2019-05-14", "close": 4.3, "volume": 18356.0}, {"date": "2019-05-15", "close": 4.35, "volume": 22250.0}, {"date": "2019-05-16", "close": 4.47, "volume": 46416.0}, {"date": "2019-05-17", "close": 4.45, "volume": 118175.0}, {"date": "2019-05-20", "close": 4.33, "volume": 54636.0}, {"date": "2019-05-21", "close": 4.17, "volume": 70317.0}, {"date": "2019-05-22", "close": 4.12, "volume": 86038.0}, {"date": "2019-05-23", "close": 4.07, "volume": 17131.0}, {"date": "2019-05-24", "close": 4.11, "volume": 24555.0}, {"date": "2019-05-28", "close": 4.01, "volume": 71963.0}, {"date": "2019-05-29", "close": 3.84, "volume": 269353.0}, {"date": "2019-05-30", "close": 4.17, "volume": 115222.0}, {"date": "2019-05-31", "close": 4.39, "volume": 49051.0}, {"date": "2019-06-03", "close": 3.96, "volume": 40456.0}, {"date": "2019-06-04", "close": 3.96, "volume": 36057.0}, {"date": "2019-06-05", "close": 3.98, "volume": 28280.0}, {"date": "2019-06-06", "close": 4.14, "volume": 22307.0}, {"date": "2019-06-07", "close": 3.89, "volume": 69016.0}, {"date": "2019-06-10", "close": 4.18, "volume": 31810.0}, {"date": "2019-06-11", "close": 3.9, "volume": 41122.0}, {"date": "2019-06-12", "close": 3.94, "volume": 49694.0}, {"date": "2019-06-13", "close": 3.87, "volume": 21436.0}, {"date": "2019-06-14", "close": 3.75, "volume": 101025.0}, {"date": "2019-06-17", "close": 3.74, "volume": 96748.0}, {"date": "2019-06-18", "close": 3.57, "volume": 124328.0}, {"date": "2019-06-19", "close": 3.63, "volume": 18343.0}, {"date": "2019-06-20", "close": 3.56, "volume": 29761.0}, {"date": "2019-06-21", "close": 3.0, "volume": 290646.0}, {"date": "2019-06-24", "close": 3.25, "volume": 109433.0}, {"date": "2019-06-25", "close": 3.2, "volume": 112652.0}, {"date": "2019-06-26", "close": 3.28, "volume": 22174.0}, {"date": "2019-06-27", "close": 3.45, "volume": 38592.0}, {"date": "2019-06-28", "close": 3.38, "volume": 19372.0}, {"date": "2019-07-01", "close": 3.43, "volume": 121538.0}, {"date": "2019-07-02", "close": 3.4, "volume": 41594.0}, {"date": "2019-07-03", "close": 3.25, "volume": 5367.0}, {"date": "2019-07-05", "close": 3.25, "volume": 5066.0}, {"date": "2019-07-08", "close": 3.25, "volume": 15102.0}, {"date": "2019-07-09", "close": 3.35, "volume": 16330.0}, {"date": "2019-07-10", "close": 3.23, "volume": 68192.0}, {"date": "2019-07-11", "close": 3.22, "volume": 42837.0}, {"date": "2019-07-12", "close": 3.2, "volume": 32947.0}, {"date": "2019-07-15", "close": 3.11, "volume": 13693.0}, {"date": "2019-07-16", "close": 3.2, "volume": 29721.0}, {"date": "2019-07-17", "close": 3.2, "volume": 12619.0}, {"date": "2019-07-18", "close": 3.41, "volume": 105741.0}, {"date": "2019-07-19", "close": 3.71, "volume": 102018.0}, {"date": "2019-07-22", "close": 3.67, "volume": 87901.0}, {"date": "2019-07-23", "close": 3.535, "volume": 36743.0}, {"date": "2019-07-24", "close": 3.97, "volume": 107787.0}, {"date": "2019-07-25", "close": 3.44, "volume": 79501.0}, {"date": "2019-07-26", "close": 3.23, "volume": 101026.0}, {"date": "2019-07-29", "close": 3.27, "volume": 63164.0}, {"date": "2019-07-30", "close": 3.0, "volume": 202788.0}, {"date": "2019-07-31", "close": 2.82, "volume": 218193.0}, {"date": "2019-08-01", "close": 2.59, "volume": 177595.0}, {"date": "2019-08-02", "close": 2.58, "volume": 112271.0}, {"date": "2019-08-05", "close": 2.89, "volume": 152997.0}, {"date": "2019-08-06", "close": 2.92, "volume": 66824.0}, {"date": "2019-08-07", "close": 3.0, "volume": 92065.0}, {"date": "2019-08-08", "close": 3.14, "volume": 25647.0}, {"date": "2019-08-09", "close": 3.19, "volume": 28648.0}, {"date": "2019-08-12", "close": 3.275, "volume": 82172.0}, {"date": "2019-08-13", "close": 3.17, "volume": 94688.0}, {"date": "2019-08-14", "close": 3.01, "volume": 38960.0}, {"date": "2019-08-15", "close": 2.74, "volume": 64646.0}, {"date": "2019-08-16", "close": 2.71, "volume": 29657.0}, {"date": "2019-08-19", "close": 3.0, "volume": 76759.0}, {"date": "2019-08-20", "close": 2.94, "volume": 139940.0}, {"date": "2019-08-21", "close": 3.08, "volume": 37998.0}, {"date": "2019-08-22", "close": 3.14, "volume": 27549.0}, {"date": "2019-08-23", "close": 3.01, "volume": 68374.0}, {"date": "2019-08-26", "close": 3.14, "volume": 13056.0}, {"date": "2019-08-27", "close": 3.03, "volume": 22126.0}, {"date": "2019-08-28", "close": 3.08, "volume": 16443.0}, {"date": "2019-08-29", "close": 3.22, "volume": 36022.0}, {"date": "2019-08-30", "close": 3.15, "volume": 23922.0}, {"date": "2019-09-03", "close": 3.21, "volume": 64796.0}, {"date": "2019-09-04", "close": 3.15, "volume": 14814.0}, {"date": "2019-09-05", "close": 3.138, "volume": 21135.0}, {"date": "2019-09-06", "close": 3.04, "volume": 20963.0}, {"date": "2019-09-09", "close": 3.21, "volume": 35533.0}, {"date": "2019-09-10", "close": 3.17, "volume": 8847.0}, {"date": "2019-09-11", "close": 3.2, "volume": 67246.0}, {"date": "2019-09-12", "close": 3.2, "volume": 23064.0}, {"date": "2019-09-13", "close": 3.21, "volume": 26424.0}, {"date": "2019-09-16", "close": 3.17, "volume": 32806.0}, {"date": "2019-09-17", "close": 3.37, "volume": 41971.0}, {"date": "2019-09-18", "close": 3.07, "volume": 47891.0}, {"date": "2019-09-19", "close": 3.15, "volume": 13105.0}, {"date": "2019-09-20", "close": 3.3, "volume": 27206.0}, {"date": "2019-09-23", "close": 3.45, "volume": 51629.0}, {"date": "2019-09-24", "close": 3.31, "volume": 40102.0}, {"date": "2019-09-25", "close": 3.22, "volume": 41224.0}, {"date": "2019-09-26", "close": 3.19, "volume": 13624.0}, {"date": "2019-09-27", "close": 3.085, "volume": 22901.0}, {"date": "2019-09-30", "close": 3.2, "volume": 27305.0}, {"date": "2019-10-01", "close": 3.07, "volume": 34070.0}, {"date": "2019-10-02", "close": 2.95, "volume": 38597.0}, {"date": "2019-10-03", "close": 3.04, "volume": 27634.0}, {"date": "2019-10-04", "close": 3.01, "volume": 16810.0}, {"date": "2019-10-07", "close": 3.0, "volume": 14029.0}, {"date": "2019-10-08", "close": 2.96, "volume": 13106.0}, {"date": "2019-10-09", "close": 2.94, "volume": 10100.0}, {"date": "2019-10-10", "close": 2.99, "volume": 5839.0}, {"date": "2019-10-11", "close": 2.98, "volume": 22755.0}, {"date": "2019-10-14", "close": 3.01, "volume": 28839.0}, {"date": "2019-10-15", "close": 2.97, "volume": 26095.0}, {"date": "2019-10-16", "close": 2.81, "volume": 76761.0}, {"date": "2019-10-17", "close": 2.72, "volume": 49034.0}, {"date": "2019-10-18", "close": 2.8, "volume": 67644.0}, {"date": "2019-10-21", "close": 2.82, "volume": 29162.0}, {"date": "2019-10-22", "close": 2.85, "volume": 31036.0}, {"date": "2019-10-23", "close": 2.875, "volume": 82320.0}, {"date": "2019-10-24", "close": 2.83, "volume": 25450.0}, {"date": "2019-10-25", "close": 2.78, "volume": 24764.0}, {"date": "2019-10-28", "close": 2.92, "volume": 80044.0}, {"date": "2019-10-29", "close": 2.94, "volume": 16231.0}, {"date": "2019-10-30", "close": 2.86, "volume": 20564.0}, {"date": "2019-10-31", "close": 2.93, "volume": 40962.0}, {"date": "2019-11-01", "close": 2.92, "volume": 36470.0}, {"date": "2019-11-04", "close": 3.03, "volume": 24581.0}, {"date": "2019-11-05", "close": 2.97, "volume": 42405.0}, {"date": "2019-11-06", "close": 2.88, "volume": 36222.0}, {"date": "2019-11-07", "close": 2.94, "volume": 28800.0}, {"date": "2019-11-08", "close": 3.0, "volume": 42975.0}, {"date": "2019-11-11", "close": 2.87, "volume": 37833.0}, {"date": "2019-11-12", "close": 2.88, "volume": 44821.0}, {"date": "2019-11-13", "close": 2.85, "volume": 19297.0}, {"date": "2019-11-14", "close": 3.07, "volume": 76339.0}, {"date": "2019-11-15", "close": 3.05, "volume": 67316.0}, {"date": "2019-11-18", "close": 3.01, "volume": 29228.0}, {"date": "2019-11-19", "close": 3.11, "volume": 25037.0}, {"date": "2019-11-20", "close": 3.15, "volume": 19106.0}, {"date": "2019-11-21", "close": 2.98, "volume": 69348.0}, {"date": "2019-11-22", "close": 3.0, "volume": 27279.0}, {"date": "2019-11-25", "close": 2.99, "volume": 67695.0}, {"date": "2019-11-26", "close": 2.94, "volume": 82944.0}, {"date": "2019-11-27", "close": 2.98, "volume": 44808.0}, {"date": "2019-11-29", "close": 2.99, "volume": 36477.0}, {"date": "2019-12-02", "close": 2.99, "volume": 59137.0}, {"date": "2019-12-03", "close": 3.0, "volume": 13558.0}, {"date": "2019-12-04", "close": 2.9589, "volume": 35228.0}, {"date": "2019-12-05", "close": 2.74, "volume": 166743.0}, {"date": "2019-12-06", "close": 2.86, "volume": 52925.0}, {"date": "2019-12-09", "close": 3.04, "volume": 87398.0}, {"date": "2019-12-10", "close": 2.99, "volume": 91943.0}, {"date": "2019-12-11", "close": 3.0, "volume": 64705.0}, {"date": "2019-12-12", "close": 3.0, "volume": 54720.0}, {"date": "2019-12-13", "close": 3.1, "volume": 97842.0}, {"date": "2019-12-16", "close": 3.12, "volume": 99092.0}, {"date": "2019-12-17", "close": 3.03, "volume": 65861.0}, {"date": "2019-12-18", "close": 3.04, "volume": 46865.0}, {"date": "2019-12-19", "close": 2.97, "volume": 54808.0}, {"date": "2019-12-20", "close": 3.0332, "volume": 96550.0}, {"date": "2019-12-23", "close": 2.99, "volume": 81077.0}, {"date": "2019-12-24", "close": 2.95, "volume": 33856.0}, {"date": "2019-12-26", "close": 3.044, "volume": 43667.0}, {"date": "2019-12-27", "close": 3.02, "volume": 28978.0}, {"date": "2019-12-30", "close": 3.04, "volume": 90937.0}, {"date": "2019-12-31", "close": 3.1, "volume": 46260.0}, {"date": "2020-01-02", "close": 3.09, "volume": 133732.0}, {"date": "2020-01-03", "close": 3.05, "volume": 68906.0}, {"date": "2020-01-06", "close": 2.95, "volume": 179868.0}, {"date": "2020-01-07", "close": 3.02, "volume": 66425.0}, {"date": "2020-01-08", "close": 3.01, "volume": 66816.0}, {"date": "2020-01-09", "close": 2.97, "volume": 129534.0}, {"date": "2020-01-10", "close": 3.03, "volume": 63624.0}, {"date": "2020-01-13", "close": 3.02, "volume": 108715.0}, {"date": "2020-01-14", "close": 3.01, "volume": 58237.0}, {"date": "2020-01-15", "close": 3.03, "volume": 97431.0}, {"date": "2020-01-16", "close": 3.0, "volume": 79065.0}, {"date": "2020-01-17", "close": 3.03, "volume": 55520.0}, {"date": "2020-01-21", "close": 3.08, "volume": 92499.0}, {"date": "2020-01-22", "close": 3.07, "volume": 36191.0}, {"date": "2020-01-23", "close": 3.06, "volume": 85091.0}, {"date": "2020-01-24", "close": 3.05, "volume": 72924.0}, {"date": "2020-01-27", "close": 3.06, "volume": 45687.0}, {"date": "2020-01-28", "close": 3.05, "volume": 36613.0}, {"date": "2020-01-29", "close": 3.04, "volume": 15492.0}, {"date": "2020-01-30", "close": 3.07, "volume": 29469.0}, {"date": "2020-01-31", "close": 3.03, "volume": 20728.0}, {"date": "2020-02-03", "close": 3.08, "volume": 68687.0}, {"date": "2020-02-04", "close": 3.1, "volume": 33298.0}, {"date": "2020-02-05", "close": 3.08, "volume": 34586.0}, {"date": "2020-02-06", "close": 3.07, "volume": 50183.0}, {"date": "2020-02-07", "close": 3.0, "volume": 20738.0}, {"date": "2020-02-10", "close": 2.99, "volume": 37365.0}, {"date": "2020-02-11", "close": 3.0, "volume": 39887.0}, {"date": "2020-02-12", "close": 2.97, "volume": 38180.0}, {"date": "2020-02-13", "close": 2.97, "volume": 38514.0}, {"date": "2020-02-14", "close": 2.97, "volume": 29072.0}, {"date": "2020-02-18", "close": 2.99, "volume": 15515.0}, {"date": "2020-02-19", "close": 3.0, "volume": 28947.0}, {"date": "2020-02-20", "close": 3.01, "volume": 12601.0}, {"date": "2020-02-21", "close": 2.98, "volume": 56918.0}, {"date": "2020-02-24", "close": 2.92, "volume": 52626.0}, {"date": "2020-02-25", "close": 2.7, "volume": 96417.0}, {"date": "2020-02-26", "close": 2.4, "volume": 147280.0}, {"date": "2020-02-27", "close": 2.38, "volume": 116359.0}, {"date": "2020-02-28", "close": 2.77, "volume": 87439.0}, {"date": "2020-03-02", "close": 2.74, "volume": 41467.0}, {"date": "2020-03-03", "close": 2.79, "volume": 19772.0}, {"date": "2020-03-04", "close": 2.61, "volume": 21075.0}, {"date": "2020-03-05", "close": 2.5, "volume": 26998.0}, {"date": "2020-03-06", "close": 2.47, "volume": 18998.0}, {"date": "2020-03-09", "close": 2.23, "volume": 51336.0}, {"date": "2020-03-10", "close": 2.43, "volume": 118886.0}, {"date": "2020-03-11", "close": 2.31, "volume": 58653.0}, {"date": "2020-03-12", "close": 2.08, "volume": 101882.0}, {"date": "2020-03-13", "close": 2.11, "volume": 51803.0}, {"date": "2020-03-16", "close": 1.95, "volume": 63966.0}, {"date": "2020-03-17", "close": 1.91, "volume": 24987.0}, {"date": "2020-03-18", "close": 1.65, "volume": 47289.0}, {"date": "2020-03-19", "close": 1.7, "volume": 52070.0}, {"date": "2020-03-20", "close": 1.59, "volume": 36862.0}, {"date": "2020-03-23", "close": 1.59, "volume": 91768.0}, {"date": "2020-03-24", "close": 1.6021, "volume": 158735.0}, {"date": "2020-03-25", "close": 1.619, "volume": 53156.0}, {"date": "2020-03-26", "close": 1.69, "volume": 62157.0}, {"date": "2020-03-27", "close": 1.65, "volume": 26493.0}, {"date": "2020-03-30", "close": 1.59, "volume": 46980.0}, {"date": "2020-03-31", "close": 1.57, "volume": 15153.0}, {"date": "2020-04-01", "close": 1.5, "volume": 47056.0}, {"date": "2020-04-02", "close": 1.5, "volume": 48339.0}, {"date": "2020-04-03", "close": 1.465, "volume": 51511.0}, {"date": "2020-04-06", "close": 1.5, "volume": 53989.0}, {"date": "2020-04-07", "close": 1.54, "volume": 56926.0}, {"date": "2020-04-08", "close": 1.54, "volume": 104538.0}, {"date": "2020-04-09", "close": 1.6014, "volume": 179627.0}, {"date": "2020-04-13", "close": 1.65, "volume": 35989.0}, {"date": "2020-04-14", "close": 1.99, "volume": 47688.0}, {"date": "2020-04-15", "close": 1.99, "volume": 113249.0}, {"date": "2020-04-16", "close": 1.95, "volume": 34927.0}, {"date": "2020-04-17", "close": 1.99, "volume": 16804.0}, {"date": "2020-04-20", "close": 1.89, "volume": 34922.0}, {"date": "2020-04-21", "close": 1.8, "volume": 52180.0}, {"date": "2020-04-22", "close": 1.91, "volume": 29762.0}, {"date": "2020-04-23", "close": 1.901, "volume": 7694.0}, {"date": "2020-04-24", "close": 1.9, "volume": 21544.0}, {"date": "2020-04-27", "close": 1.98, "volume": 104125.0}, {"date": "2020-04-28", "close": 1.93, "volume": 32218.0}, {"date": "2020-04-29", "close": 1.95, "volume": 73139.0}, {"date": "2020-04-30", "close": 2.0, "volume": 51673.0}, {"date": "2020-05-01", "close": 2.0, "volume": 15696.0}, {"date": "2020-05-04", "close": 1.9699, "volume": 58218.0}, {"date": "2020-05-05", "close": 2.0, "volume": 107502.0}, {"date": "2020-05-06", "close": 2.0, "volume": 46558.0}, {"date": "2020-05-07", "close": 2.02, "volume": 50506.0}, {"date": "2020-05-08", "close": 1.97, "volume": 96554.0}, {"date": "2020-05-11", "close": 1.9999, "volume": 18462.0}, {"date": "2020-05-12", "close": 2.0, "volume": 14473.0}, {"date": "2020-05-13", "close": 1.82, "volume": 98553.0}, {"date": "2020-05-14", "close": 1.76, "volume": 28140.0}, {"date": "2020-05-15", "close": 1.93, "volume": 26173.0}, {"date": "2020-05-18", "close": 1.95, "volume": 84979.0}, {"date": "2020-05-19", "close": 1.96, "volume": 585149.0}, {"date": "2020-05-20", "close": 1.9774, "volume": 336132.0}, {"date": "2020-05-21", "close": 2.0, "volume": 140663.0}, {"date": "2020-05-22", "close": 2.02, "volume": 60030.0}, {"date": "2020-05-26", "close": 2.09, "volume": 491184.0}, {"date": "2020-05-27", "close": 2.0, "volume": 159558.0}, {"date": "2020-05-28", "close": 2.0, "volume": 67185.0}, {"date": "2020-05-29", "close": 2.05, "volume": 341597.0}, {"date": "2020-06-01", "close": 2.035, "volume": 249066.0}, {"date": "2020-06-02", "close": 2.04, "volume": 119639.0}, {"date": "2020-06-03", "close": 2.05, "volume": 89436.0}, {"date": "2020-06-04", "close": 2.07, "volume": 160725.0}, {"date": "2020-06-05", "close": 2.085, "volume": 287119.0}, {"date": "2020-06-08", "close": 2.05, "volume": 159095.0}, {"date": "2020-06-09", "close": 2.02, "volume": 164627.0}, {"date": "2020-06-10", "close": 2.05, "volume": 151030.0}, {"date": "2020-06-11", "close": 1.84, "volume": 394631.0}, {"date": "2020-06-12", "close": 1.92, "volume": 332407.0}, {"date": "2020-06-15", "close": 1.95, "volume": 89780.0}, {"date": "2020-06-16", "close": 2.17, "volume": 241703.0}, {"date": "2020-06-17", "close": 2.58, "volume": 541659.0}, {"date": "2020-06-18", "close": 2.79, "volume": 427915.0}, {"date": "2020-06-19", "close": 2.72, "volume": 188591.0}, {"date": "2020-06-22", "close": 2.46, "volume": 256679.0}, {"date": "2020-06-23", "close": 2.69, "volume": 114261.0}, {"date": "2020-06-24", "close": 2.66, "volume": 138204.0}, {"date": "2020-06-25", "close": 2.75, "volume": 151901.0}, {"date": "2020-06-26", "close": 2.68, "volume": 135875.0}, {"date": "2020-06-29", "close": 2.67, "volume": 44224.0}, {"date": "2020-06-30", "close": 2.97, "volume": 405583.0}, {"date": "2020-07-01", "close": 3.37, "volume": 432135.0}, {"date": "2020-07-02", "close": 3.37, "volume": 271032.0}, {"date": "2020-07-06", "close": 3.67, "volume": 238620.0}, {"date": "2020-07-07", "close": 3.67, "volume": 153981.0}, {"date": "2020-07-08", "close": 3.59, "volume": 120477.0}, {"date": "2020-07-09", "close": 3.77, "volume": 87455.0}, {"date": "2020-07-10", "close": 3.52, "volume": 89364.0}, {"date": "2020-07-13", "close": 3.85, "volume": 563554.0}, {"date": "2020-07-14", "close": 3.79, "volume": 132533.0}, {"date": "2020-07-15", "close": 4.02, "volume": 152023.0}, {"date": "2020-07-16", "close": 3.7, "volume": 104321.0}, {"date": "2020-07-17", "close": 3.67, "volume": 65364.0}, {"date": "2020-07-20", "close": 3.85, "volume": 79487.0}, {"date": "2020-07-21", "close": 3.96, "volume": 128843.0}, {"date": "2020-07-22", "close": 3.96, "volume": 67270.0}, {"date": "2020-07-23", "close": 4.145, "volume": 261764.0}, {"date": "2020-07-24", "close": 4.13, "volume": 67621.0}, {"date": "2020-07-27", "close": 4.05, "volume": 180829.0}, {"date": "2020-07-28", "close": 4.0, "volume": 91587.0}, {"date": "2020-07-29", "close": 4.03, "volume": 37499.0}, {"date": "2020-07-30", "close": 3.93, "volume": 41250.0}, {"date": "2020-07-31", "close": 3.92, "volume": 52508.0}, {"date": "2020-08-03", "close": 3.86, "volume": 110548.0}, {"date": "2020-08-04", "close": 3.76, "volume": 121003.0}, {"date": "2020-08-05", "close": 4.12, "volume": 93170.0}, {"date": "2020-08-06", "close": 4.14, "volume": 127675.0}, {"date": "2020-08-07", "close": 3.91, "volume": 65977.0}, {"date": "2020-08-10", "close": 3.63, "volume": 117723.0}, {"date": "2020-08-11", "close": 3.58, "volume": 145247.0}, {"date": "2020-08-12", "close": 3.3, "volume": 189941.0}, {"date": "2020-08-13", "close": 3.46, "volume": 119710.0}, {"date": "2020-08-14", "close": 3.52, "volume": 97988.0}, {"date": "2020-08-17", "close": 3.47, "volume": 83699.0}, {"date": "2020-08-18", "close": 3.39, "volume": 94347.0}, {"date": "2020-08-19", "close": 3.26, "volume": 36738.0}, {"date": "2020-08-20", "close": 3.16, "volume": 65326.0}, {"date": "2020-08-21", "close": 3.2, "volume": 25772.0}, {"date": "2020-08-24", "close": 3.09, "volume": 175959.0}, {"date": "2020-08-25", "close": 3.91, "volume": 871519.0}, {"date": "2020-08-26", "close": 3.83, "volume": 194108.0}, {"date": "2020-08-27", "close": 3.77, "volume": 128928.0}, {"date": "2020-08-28", "close": 3.59, "volume": 39326.0}, {"date": "2020-08-31", "close": 3.67, "volume": 78598.0}, {"date": "2020-09-01", "close": 3.47, "volume": 46930.0}, {"date": "2020-09-02", "close": 3.34, "volume": 81328.0}, {"date": "2020-09-03", "close": 3.22, "volume": 56075.0}, {"date": "2020-09-04", "close": 3.11, "volume": 52152.0}, {"date": "2020-09-08", "close": 3.29, "volume": 85682.0}, {"date": "2020-09-09", "close": 3.4, "volume": 55259.0}, {"date": "2020-09-10", "close": 3.29, "volume": 33163.0}, {"date": "2020-09-11", "close": 3.3, "volume": 25344.0}, {"date": "2020-09-14", "close": 3.22, "volume": 26477.0}, {"date": "2020-09-15", "close": 3.72, "volume": 296957.0}, {"date": "2020-09-16", "close": 3.8, "volume": 443041.0}, {"date": "2020-09-17", "close": 3.8, "volume": 136113.0}, {"date": "2020-09-18", "close": 3.68, "volume": 76796.0}, {"date": "2020-09-21", "close": 3.62, "volume": 89647.0}, {"date": "2020-09-22", "close": 3.58, "volume": 100532.0}, {"date": "2020-09-23", "close": 3.71, "volume": 114033.0}, {"date": "2020-09-24", "close": 3.66, "volume": 41434.0}, {"date": "2020-09-25", "close": 3.71, "volume": 31038.0}, {"date": "2020-09-28", "close": 3.71, "volume": 20862.0}, {"date": "2020-09-29", "close": 3.84, "volume": 43748.0}, {"date": "2020-09-30", "close": 3.76, "volume": 70323.0}, {"date": "2020-10-01", "close": 3.77, "volume": 23352.0}, {"date": "2020-10-02", "close": 3.74, "volume": 36197.0}, {"date": "2020-10-05", "close": 3.75, "volume": 44318.0}, {"date": "2020-10-06", "close": 3.77, "volume": 39664.0}, {"date": "2020-10-07", "close": 3.74, "volume": 22308.0}, {"date": "2020-10-08", "close": 3.79, "volume": 109606.0}, {"date": "2020-10-09", "close": 3.7401, "volume": 120558.0}, {"date": "2020-10-12", "close": 3.65, "volume": 40025.0}, {"date": "2020-10-13", "close": 3.62, "volume": 28790.0}, {"date": "2020-10-14", "close": 3.7, "volume": 65467.0}, {"date": "2020-10-15", "close": 3.6355, "volume": 7670.0}, {"date": "2020-10-16", "close": 3.65, "volume": 33028.0}, {"date": "2020-10-19", "close": 3.72, "volume": 72795.0}, {"date": "2020-10-20", "close": 3.72, "volume": 25196.0}, {"date": "2020-10-21", "close": 3.65, "volume": 21683.0}, {"date": "2020-10-22", "close": 3.57, "volume": 52001.0}, {"date": "2020-10-23", "close": 3.53, "volume": 24725.0}, {"date": "2020-10-26", "close": 3.54, "volume": 60520.0}, {"date": "2020-10-27", "close": 3.54, "volume": 34695.0}, {"date": "2020-10-28", "close": 3.4, "volume": 49460.0}, {"date": "2020-10-29", "close": 3.35, "volume": 24958.0}, {"date": "2020-10-30", "close": 3.12, "volume": 89053.0}, {"date": "2020-11-02", "close": 3.4, "volume": 54393.0}, {"date": "2020-11-03", "close": 3.46, "volume": 29796.0}, {"date": "2020-11-04", "close": 3.66, "volume": 50654.0}, {"date": "2020-11-05", "close": 3.88, "volume": 189065.0}, {"date": "2020-11-06", "close": 3.73, "volume": 28798.0}, {"date": "2020-11-09", "close": 3.84, "volume": 58886.0}, {"date": "2020-11-10", "close": 3.84, "volume": 19099.0}, {"date": "2020-11-11", "close": 3.75, "volume": 48706.0}, {"date": "2020-11-12", "close": 3.74, "volume": 22854.0}, {"date": "2020-11-13", "close": 3.53, "volume": 211674.0}, {"date": "2020-11-16", "close": 3.77, "volume": 55138.0}, {"date": "2020-11-17", "close": 3.81, "volume": 83666.0}, {"date": "2020-11-18", "close": 3.76, "volume": 19089.0}, {"date": "2020-11-19", "close": 3.85, "volume": 199496.0}, {"date": "2020-11-20", "close": 3.8, "volume": 41082.0}, {"date": "2020-11-23", "close": 3.69, "volume": 35172.0}, {"date": "2020-11-24", "close": 3.62, "volume": 30435.0}, {"date": "2020-11-25", "close": 3.71, "volume": 56473.0}, {"date": "2020-11-27", "close": 3.83, "volume": 28026.0}, {"date": "2020-11-30", "close": 3.76, "volume": 52838.0}, {"date": "2020-12-01", "close": 3.69, "volume": 36192.0}, {"date": "2020-12-02", "close": 3.67, "volume": 26515.0}, {"date": "2020-12-03", "close": 3.68, "volume": 35996.0}, {"date": "2020-12-04", "close": 3.77, "volume": 39816.0}, {"date": "2020-12-07", "close": 3.76, "volume": 77466.0}, {"date": "2020-12-08", "close": 3.73, "volume": 30453.0}, {"date": "2020-12-09", "close": 3.53, "volume": 56120.0}, {"date": "2020-12-10", "close": 3.66, "volume": 38056.0}, {"date": "2020-12-11", "close": 3.59, "volume": 35780.0}, {"date": "2020-12-14", "close": 3.64, "volume": 136422.0}, {"date": "2020-12-15", "close": 3.73, "volume": 132176.0}, {"date": "2020-12-16", "close": 3.67, "volume": 54684.0}, {"date": "2020-12-17", "close": 3.8, "volume": 98735.0}, {"date": "2020-12-18", "close": 3.8, "volume": 202246.0}, {"date": "2020-12-21", "close": 3.92, "volume": 346515.0}, {"date": "2020-12-22", "close": 3.98, "volume": 331811.0}, {"date": "2020-12-23", "close": 4.07, "volume": 84789.0}, {"date": "2020-12-24", "close": 4.08, "volume": 41595.0}, {"date": "2020-12-28", "close": 4.06, "volume": 92466.0}, {"date": "2020-12-29", "close": 3.94, "volume": 66963.0}, {"date": "2020-12-30", "close": 3.65, "volume": 115802.0}, {"date": "2020-12-31", "close": 3.7, "volume": 72180.0}, {"date": "2021-01-04", "close": 3.77, "volume": 37583.0}, {"date": "2021-01-05", "close": 3.99, "volume": 91606.0}, {"date": "2021-01-06", "close": 3.87, "volume": 35752.0}, {"date": "2021-01-07", "close": 4.01, "volume": 39771.0}, {"date": "2021-01-08", "close": 4.1, "volume": 112774.0}, {"date": "2021-01-11", "close": 3.93, "volume": 325158.0}, {"date": "2021-01-12", "close": 4.43, "volume": 150315.0}, {"date": "2021-01-13", "close": 4.84, "volume": 403345.0}, {"date": "2021-01-14", "close": 5.03, "volume": 770696.0}, {"date": "2021-01-15", "close": 5.05, "volume": 121038.0}, {"date": "2021-01-19", "close": 5.3, "volume": 585555.0}, {"date": "2021-01-20", "close": 5.42, "volume": 175689.0}, {"date": "2021-01-21", "close": 5.08, "volume": 148907.0}, {"date": "2021-01-22", "close": 5.28, "volume": 162566.0}, {"date": "2021-01-25", "close": 5.1, "volume": 373954.0}, {"date": "2021-01-26", "close": 5.04, "volume": 37536.0}, {"date": "2021-01-27", "close": 4.73, "volume": 242294.0}, {"date": "2021-01-28", "close": 4.4, "volume": 381208.0}, {"date": "2021-01-29", "close": 4.83, "volume": 104145.0}, {"date": "2021-02-01", "close": 5.06, "volume": 94665.0}, {"date": "2021-02-02", "close": 5.07, "volume": 108349.0}, {"date": "2021-02-03", "close": 5.15, "volume": 94939.0}, {"date": "2021-02-04", "close": 5.55, "volume": 213344.0}, {"date": "2021-02-05", "close": 6.05, "volume": 386175.0}, {"date": "2021-02-08", "close": 5.79, "volume": 220942.0}, {"date": "2021-02-09", "close": 5.83, "volume": 146215.0}, {"date": "2021-02-10", "close": 5.87, "volume": 94820.0}, {"date": "2021-02-11", "close": 5.67, "volume": 328990.0}, {"date": "2021-02-12", "close": 5.56, "volume": 66813.0}, {"date": "2021-02-16", "close": 5.93, "volume": 95451.0}, {"date": "2021-02-17", "close": 5.76, "volume": 54495.0}, {"date": "2021-02-18", "close": 5.53, "volume": 67452.0}, {"date": "2021-02-19", "close": 5.71, "volume": 53940.0}, {"date": "2021-02-22", "close": 5.16, "volume": 254080.0}, {"date": "2021-02-23", "close": 5.25, "volume": 100150.0}, {"date": "2021-02-24", "close": 5.6, "volume": 78272.0}, {"date": "2021-02-25", "close": 5.29, "volume": 84938.0}, {"date": "2021-02-26", "close": 5.12, "volume": 135570.0}, {"date": "2021-03-01", "close": 5.48, "volume": 80906.0}, {"date": "2021-03-02", "close": 5.14, "volume": 88564.0}, {"date": "2021-03-03", "close": 5.53, "volume": 127580.0}, {"date": "2021-03-04", "close": 5.19, "volume": 125241.0}, {"date": "2021-03-05", "close": 5.02, "volume": 235780.0}, {"date": "2021-03-08", "close": 5.3, "volume": 161454.0}, {"date": "2021-03-09", "close": 5.6, "volume": 160431.0}, {"date": "2021-03-10", "close": 5.5, "volume": 206022.0}, {"date": "2021-03-11", "close": 5.4, "volume": 114990.0}, {"date": "2021-03-12", "close": 5.62, "volume": 148963.0}, {"date": "2021-03-15", "close": 5.5, "volume": 69268.0}, {"date": "2021-03-16", "close": 5.4, "volume": 46165.0}, {"date": "2021-03-17", "close": 5.77, "volume": 189762.0}, {"date": "2021-03-18", "close": 5.45, "volume": 113970.0}, {"date": "2021-03-19", "close": 5.53, "volume": 26885.0}, {"date": "2021-03-22", "close": 5.61, "volume": 72149.0}, {"date": "2021-03-23", "close": 5.38, "volume": 57034.0}, {"date": "2021-03-24", "close": 5.0, "volume": 119629.0}, {"date": "2021-03-25", "close": 5.0, "volume": 134287.0}, {"date": "2021-03-26", "close": 4.96, "volume": 157234.0}, {"date": "2021-03-29", "close": 4.87, "volume": 131825.0}, {"date": "2021-03-30", "close": 5.06, "volume": 183735.0}, {"date": "2021-03-31", "close": 5.37, "volume": 343675.0}, {"date": "2021-04-01", "close": 5.25, "volume": 216881.0}, {"date": "2021-04-05", "close": 5.34, "volume": 116323.0}, {"date": "2021-04-06", "close": 5.36, "volume": 178567.0}, {"date": "2021-04-07", "close": 5.1, "volume": 57119.0}, {"date": "2021-04-08", "close": 5.39, "volume": 46621.0}, {"date": "2021-04-09", "close": 5.28, "volume": 36349.0}, {"date": "2021-04-12", "close": 5.26, "volume": 39691.0}, {"date": "2021-04-13", "close": 5.1, "volume": 85208.0}, {"date": "2021-04-14", "close": 5.19, "volume": 36545.0}, {"date": "2021-04-15", "close": 5.14, "volume": 53393.0}, {"date": "2021-04-16", "close": 5.04, "volume": 55375.0}, {"date": "2021-04-19", "close": 4.91, "volume": 42594.0}, {"date": "2021-04-20", "close": 4.82, "volume": 29025.0}, {"date": "2021-04-21", "close": 4.69, "volume": 167106.0}, {"date": "2021-04-22", "close": 4.61, "volume": 128874.0}, {"date": "2021-04-23", "close": 4.63, "volume": 243837.0}, {"date": "2021-04-26", "close": 4.75, "volume": 142098.0}, {"date": "2021-04-27", "close": 4.56, "volume": 184115.0}, {"date": "2021-04-28", "close": 4.73, "volume": 41575.0}, {"date": "2021-04-29", "close": 4.61, "volume": 67599.0}, {"date": "2021-04-30", "close": 4.53, "volume": 40200.0}, {"date": "2021-05-03", "close": 4.87, "volume": 78925.0}, {"date": "2021-05-04", "close": 4.68, "volume": 63951.0}, {"date": "2021-05-05", "close": 4.23, "volume": 211026.0}, {"date": "2021-05-06", "close": 3.9, "volume": 194931.0}, {"date": "2021-05-07", "close": 4.47, "volume": 258470.0}, {"date": "2021-05-10", "close": 4.11, "volume": 163152.0}, {"date": "2021-05-11", "close": 4.35, "volume": 104107.0}, {"date": "2021-05-12", "close": 3.98, "volume": 274867.0}, {"date": "2021-05-13", "close": 3.86, "volume": 82791.0}, {"date": "2021-05-14", "close": 3.91, "volume": 24126.0}, {"date": "2021-05-17", "close": 3.69, "volume": 257113.0}, {"date": "2021-05-18", "close": 3.77, "volume": 50645.0}, {"date": "2021-05-19", "close": 3.68, "volume": 51629.0}, {"date": "2021-05-20", "close": 3.6, "volume": 100310.0}, {"date": "2021-05-21", "close": 3.535, "volume": 80313.0}, {"date": "2021-05-24", "close": 3.57, "volume": 89080.0}, {"date": "2021-05-25", "close": 3.38, "volume": 169853.0}, {"date": "2021-05-26", "close": 3.53, "volume": 112655.0}, {"date": "2021-05-27", "close": 3.5, "volume": 103417.0}, {"date": "2021-05-28", "close": 3.4, "volume": 78914.0}, {"date": "2021-06-01", "close": 3.51, "volume": 155191.0}, {"date": "2021-06-02", "close": 3.42, "volume": 106330.0}, {"date": "2021-06-03", "close": 3.45, "volume": 133908.0}, {"date": "2021-06-04", "close": 3.43, "volume": 69629.0}, {"date": "2021-06-07", "close": 3.51, "volume": 219919.0}, {"date": "2021-06-08", "close": 3.7, "volume": 241801.0}, {"date": "2021-06-09", "close": 4.0, "volume": 143804.0}, {"date": "2021-06-10", "close": 4.57, "volume": 457118.0}, {"date": "2021-06-11", "close": 4.51, "volume": 337317.0}, {"date": "2021-06-14", "close": 4.51, "volume": 186252.0}, {"date": "2021-06-15", "close": 4.57, "volume": 170116.0}, {"date": "2021-06-16", "close": 4.62, "volume": 134064.0}, {"date": "2021-06-17", "close": 4.6, "volume": 168273.0}, {"date": "2021-06-18", "close": 4.8, "volume": 207780.0}, {"date": "2021-06-21", "close": 4.73, "volume": 231286.0}, {"date": "2021-06-22", "close": 4.77, "volume": 223464.0}, {"date": "2021-06-23", "close": 4.89, "volume": 129818.0}, {"date": "2021-06-24", "close": 4.99, "volume": 222278.0}, {"date": "2021-06-25", "close": 5.71, "volume": 1555624.0}, {"date": "2021-06-28", "close": 5.64, "volume": 3153142.0}, {"date": "2021-06-29", "close": 4.07, "volume": 4151758.0}, {"date": "2021-06-30", "close": 3.83, "volume": 1284227.0}, {"date": "2021-07-01", "close": 4.1, "volume": 651101.0}, {"date": "2021-07-02", "close": 3.95, "volume": 358273.0}, {"date": "2021-07-06", "close": 4.28, "volume": 495245.0}, {"date": "2021-07-07", "close": 4.34, "volume": 572009.0}, {"date": "2021-07-08", "close": 4.33, "volume": 112959.0}, {"date": "2021-07-09", "close": 4.58, "volume": 271291.0}, {"date": "2021-07-12", "close": 4.29, "volume": 230840.0}, {"date": "2021-07-13", "close": 4.1, "volume": 199920.0}, {"date": "2021-07-14", "close": 4.25, "volume": 226755.0}, {"date": "2021-07-15", "close": 4.63, "volume": 727930.0}, {"date": "2021-07-16", "close": 4.63, "volume": 283626.0}, {"date": "2021-07-19", "close": 4.49, "volume": 142927.0}, {"date": "2021-07-20", "close": 4.4, "volume": 4884227.0}, {"date": "2021-07-21", "close": 4.27, "volume": 233219.0}, {"date": "2021-07-22", "close": 4.21, "volume": 167556.0}, {"date": "2021-07-23", "close": 3.9, "volume": 298447.0}, {"date": "2021-07-26", "close": 3.88, "volume": 179900.0}, {"date": "2021-07-27", "close": 4.1, "volume": 118516.0}, {"date": "2021-07-28", "close": 4.02, "volume": 437147.0}, {"date": "2021-07-29", "close": 4.08, "volume": 146195.0}, {"date": "2021-07-30", "close": 3.8, "volume": 149348.0}, {"date": "2021-08-02", "close": 3.87, "volume": 77406.0}, {"date": "2021-08-03", "close": 3.76, "volume": 80885.0}, {"date": "2021-08-04", "close": 3.66, "volume": 119193.0}, {"date": "2021-08-05", "close": 3.78, "volume": 59544.0}, {"date": "2021-08-06", "close": 3.71, "volume": 111720.0}, {"date": "2021-08-09", "close": 3.83, "volume": 75026.0}, {"date": "2021-08-10", "close": 3.8, "volume": 244052.0}, {"date": "2021-08-11", "close": 3.53, "volume": 497473.0}, {"date": "2021-08-12", "close": 3.6, "volume": 215647.0}, {"date": "2021-08-13", "close": 3.52, "volume": 101977.0}, {"date": "2021-08-16", "close": 3.43, "volume": 308593.0}, {"date": "2021-08-17", "close": 3.41, "volume": 221875.0}, {"date": "2021-08-18", "close": 3.49, "volume": 99857.0}, {"date": "2021-08-19", "close": 3.45, "volume": 160868.0}, {"date": "2021-08-20", "close": 3.53, "volume": 190631.0}, {"date": "2021-08-23", "close": 3.55, "volume": 62430.0}, {"date": "2021-08-24", "close": 3.65, "volume": 53667.0}, {"date": "2021-08-25", "close": 3.63, "volume": 56780.0}, {"date": "2021-08-26", "close": 3.57, "volume": 41611.0}, {"date": "2021-08-27", "close": 3.57, "volume": 48858.0}, {"date": "2021-08-30", "close": 3.58, "volume": 252416.0}, {"date": "2021-08-31", "close": 3.64, "volume": 142438.0}, {"date": "2021-09-01", "close": 3.77, "volume": 84365.0}, {"date": "2021-09-02", "close": 3.68, "volume": 144875.0}, {"date": "2021-09-03", "close": 3.81, "volume": 58394.0}, {"date": "2021-09-07", "close": 3.92, "volume": 55488.0}, {"date": "2021-09-08", "close": 3.83, "volume": 45262.0}, {"date": "2021-09-09", "close": 3.77, "volume": 103536.0}, {"date": "2021-09-10", "close": 3.86, "volume": 31480.0}, {"date": "2021-09-13", "close": 3.75, "volume": 88532.0}, {"date": "2021-09-14", "close": 3.55, "volume": 124643.0}, {"date": "2021-09-15", "close": 3.56, "volume": 60030.0}, {"date": "2021-09-16", "close": 3.5, "volume": 105954.0}, {"date": "2021-09-17", "close": 3.56, "volume": 73621.0}, {"date": "2021-09-20", "close": 3.42, "volume": 136347.0}, {"date": "2021-09-21", "close": 3.58, "volume": 62705.0}, {"date": "2021-09-22", "close": 3.53, "volume": 109929.0}, {"date": "2021-09-23", "close": 3.46, "volume": 155728.0}, {"date": "2021-09-24", "close": 3.49, "volume": 54482.0}, {"date": "2021-09-27", "close": 3.59, "volume": 69782.0}, {"date": "2021-09-28", "close": 3.52, "volume": 143155.0}, {"date": "2021-09-29", "close": 3.35, "volume": 198588.0}, {"date": "2021-09-30", "close": 3.34, "volume": 82630.0}, {"date": "2021-10-01", "close": 3.34, "volume": 80993.0}, {"date": "2021-10-04", "close": 3.19, "volume": 158290.0}, {"date": "2021-10-05", "close": 3.1, "volume": 171797.0}, {"date": "2021-10-06", "close": 3.1, "volume": 66546.0}, {"date": "2021-10-07", "close": 3.13, "volume": 50716.0}, {"date": "2021-10-08", "close": 3.17, "volume": 15072.0}, {"date": "2021-10-11", "close": 3.2, "volume": 56493.0}, {"date": "2021-10-12", "close": 3.37, "volume": 98997.0}, {"date": "2021-10-13", "close": 3.43, "volume": 95206.0}, {"date": "2021-10-14", "close": 3.4, "volume": 84429.0}, {"date": "2021-10-15", "close": 3.41, "volume": 55234.0}, {"date": "2021-10-18", "close": 3.37, "volume": 64745.0}, {"date": "2021-10-19", "close": 3.32, "volume": 75766.0}, {"date": "2021-10-20", "close": 3.64, "volume": 75792.0}, {"date": "2021-10-21", "close": 4.01, "volume": 376570.0}, {"date": "2021-10-22", "close": 3.66, "volume": 59770.0}, {"date": "2021-10-25", "close": 3.67, "volume": 177742.0}, {"date": "2021-10-26", "close": 3.69, "volume": 51798.0}, {"date": "2021-10-27", "close": 3.54, "volume": 88154.0}, {"date": "2021-10-28", "close": 3.6, "volume": 70874.0}, {"date": "2021-10-29", "close": 3.52, "volume": 39981.0}, {"date": "2021-11-01", "close": 3.59, "volume": 51055.0}, {"date": "2021-11-02", "close": 3.59, "volume": 27690.0}, {"date": "2021-11-03", "close": 3.71, "volume": 51854.0}, {"date": "2021-11-04", "close": 3.65, "volume": 147007.0}, {"date": "2021-11-05", "close": 3.6, "volume": 56571.0}, {"date": "2021-11-08", "close": 3.57, "volume": 25308.0}, {"date": "2021-11-09", "close": 3.44, "volume": 303676.0}, {"date": "2021-11-10", "close": 3.25, "volume": 102590.0}, {"date": "2021-11-11", "close": 3.19, "volume": 144618.0}, {"date": "2021-11-12", "close": 3.33, "volume": 31212.0}, {"date": "2021-11-15", "close": 3.4, "volume": 93892.0}, {"date": "2021-11-16", "close": 3.15, "volume": 185204.0}, {"date": "2021-11-17", "close": 3.1, "volume": 216485.0}, {"date": "2021-11-18", "close": 2.86, "volume": 183698.0}, {"date": "2021-11-19", "close": 2.87, "volume": 94602.0}, {"date": "2021-11-22", "close": 2.62, "volume": 180397.0}, {"date": "2021-11-23", "close": 2.68, "volume": 59101.0}, {"date": "2021-11-24", "close": 2.75, "volume": 20629.0}, {"date": "2021-11-26", "close": 2.59, "volume": 100061.0}, {"date": "2021-11-29", "close": 2.63, "volume": 83794.0}, {"date": "2021-11-30", "close": 2.67, "volume": 70017.0}, {"date": "2021-12-01", "close": 2.5201, "volume": 107073.0}, {"date": "2021-12-02", "close": 2.5, "volume": 157398.0}, {"date": "2021-12-03", "close": 2.4, "volume": 69493.0}, {"date": "2021-12-06", "close": 2.3, "volume": 138753.0}, {"date": "2021-12-07", "close": 2.51, "volume": 101452.0}, {"date": "2021-12-08", "close": 2.45, "volume": 73015.0}, {"date": "2021-12-09", "close": 2.45, "volume": 37420.0}, {"date": "2021-12-10", "close": 2.37, "volume": 27693.0}, {"date": "2021-12-13", "close": 2.31, "volume": 125085.0}, {"date": "2021-12-14", "close": 2.26, "volume": 82854.0}, {"date": "2021-12-15", "close": 2.285, "volume": 94609.0}, {"date": "2021-12-16", "close": 2.2, "volume": 145275.0}, {"date": "2021-12-17", "close": 2.44, "volume": 119702.0}, {"date": "2021-12-20", "close": 2.35, "volume": 79992.0}, {"date": "2021-12-21", "close": 2.3113, "volume": 70986.0}, {"date": "2021-12-22", "close": 2.32, "volume": 45725.0}, {"date": "2021-12-23", "close": 2.26, "volume": 78753.0}, {"date": "2021-12-27", "close": 2.38, "volume": 142690.0}, {"date": "2021-12-28", "close": 2.31, "volume": 63203.0}, {"date": "2021-12-29", "close": 2.33, "volume": 178623.0}, {"date": "2021-12-30", "close": 2.47, "volume": 146179.0}, {"date": "2021-12-31", "close": 2.36, "volume": 122931.0}, {"date": "2022-01-03", "close": 2.6, "volume": 187043.0}, {"date": "2022-01-04", "close": 2.65, "volume": 68882.0}, {"date": "2022-01-05", "close": 2.89, "volume": 615615.0}, {"date": "2022-01-06", "close": 2.95, "volume": 194493.0}, {"date": "2022-01-07", "close": 3.12, "volume": 321245.0}, {"date": "2022-01-10", "close": 3.09, "volume": 251409.0}, {"date": "2022-01-11", "close": 3.24, "volume": 104223.0}, {"date": "2022-01-12", "close": 3.01, "volume": 64104.0}, {"date": "2022-01-13", "close": 3.0, "volume": 86485.0}, {"date": "2022-01-14", "close": 2.89, "volume": 146534.0}, {"date": "2022-01-18", "close": 2.87, "volume": 148590.0}, {"date": "2022-01-19", "close": 2.65, "volume": 121174.0}, {"date": "2022-01-20", "close": 2.48, "volume": 322192.0}, {"date": "2022-01-21", "close": 2.43, "volume": 169068.0}, {"date": "2022-01-24", "close": 2.51, "volume": 348479.0}, {"date": "2022-01-25", "close": 2.46, "volume": 70340.0}, {"date": "2022-01-26", "close": 2.33, "volume": 102359.0}, {"date": "2022-01-27", "close": 2.27, "volume": 21468.0}, {"date": "2022-01-28", "close": 2.23, "volume": 108757.0}, {"date": "2022-01-31", "close": 2.49, "volume": 94233.0}, {"date": "2022-02-01", "close": 2.41, "volume": 152995.0}, {"date": "2022-02-02", "close": 2.31, "volume": 112384.0}, {"date": "2022-02-03", "close": 2.28, "volume": 96883.0}, {"date": "2022-02-04", "close": 2.28, "volume": 52098.0}, {"date": "2022-02-07", "close": 2.34, "volume": 31602.0}, {"date": "2022-02-08", "close": 2.25, "volume": 57137.0}, {"date": "2022-02-09", "close": 2.19, "volume": 161293.0}, {"date": "2022-02-10", "close": 2.3, "volume": 88447.0}, {"date": "2022-02-11", "close": 2.31, "volume": 48924.0}, {"date": "2022-02-14", "close": 2.29, "volume": 39530.0}, {"date": "2022-02-15", "close": 2.33, "volume": 38194.0}, {"date": "2022-02-16", "close": 2.34, "volume": 55945.0}, {"date": "2022-02-17", "close": 2.44, "volume": 142553.0}, {"date": "2022-02-18", "close": 2.32, "volume": 39021.0}, {"date": "2022-02-22", "close": 2.3, "volume": 21434.0}, {"date": "2022-02-23", "close": 2.27, "volume": 22769.0}, {"date": "2022-02-24", "close": 2.3, "volume": 79994.0}, {"date": "2022-02-25", "close": 2.35, "volume": 42743.0}, {"date": "2022-02-28", "close": 2.39, "volume": 20704.0}, {"date": "2022-03-01", "close": 2.41, "volume": 19627.0}, {"date": "2022-03-02", "close": 2.26, "volume": 140865.0}, {"date": "2022-03-03", "close": 1.94, "volume": 1067347.0}, {"date": "2022-03-04", "close": 1.93, "volume": 201163.0}, {"date": "2022-03-07", "close": 1.92, "volume": 131603.0}, {"date": "2022-03-08", "close": 1.92, "volume": 123881.0}, {"date": "2022-03-09", "close": 1.97, "volume": 52523.0}, {"date": "2022-03-10", "close": 1.96, "volume": 36599.0}, {"date": "2022-03-11", "close": 1.95, "volume": 68219.0}, {"date": "2022-03-14", "close": 1.94, "volume": 131778.0}, {"date": "2022-03-15", "close": 1.92, "volume": 76225.0}, {"date": "2022-03-16", "close": 1.92, "volume": 238320.0}, {"date": "2022-03-17", "close": 1.91, "volume": 173933.0}, {"date": "2022-03-18", "close": 1.96, "volume": 54628.0}, {"date": "2022-03-21", "close": 1.93, "volume": 143595.0}, {"date": "2022-03-22", "close": 1.94, "volume": 95112.0}, {"date": "2022-03-23", "close": 1.94, "volume": 156186.0}, {"date": "2022-03-24", "close": 1.96, "volume": 76738.0}, {"date": "2022-03-25", "close": 1.93, "volume": 56039.0}, {"date": "2022-03-28", "close": 1.86, "volume": 56467.0}, {"date": "2022-03-29", "close": 1.96, "volume": 228417.0}, {"date": "2022-03-30", "close": 1.97, "volume": 119943.0}, {"date": "2022-03-31", "close": 1.99, "volume": 68842.0}, {"date": "2022-04-01", "close": 1.97, "volume": 94080.0}, {"date": "2022-04-04", "close": 2.0, "volume": 79810.0}, {"date": "2022-04-05", "close": 2.04, "volume": 88887.0}, {"date": "2022-04-06", "close": 2.04, "volume": 119647.0}, {"date": "2022-04-07", "close": 2.15, "volume": 153770.0}, {"date": "2022-04-08", "close": 2.19, "volume": 92667.0}, {"date": "2022-04-11", "close": 2.14, "volume": 59094.0}, {"date": "2022-04-12", "close": 2.14, "volume": 80415.0}, {"date": "2022-04-13", "close": 2.3, "volume": 91101.0}, {"date": "2022-04-14", "close": 2.21, "volume": 120746.0}, {"date": "2022-04-18", "close": 2.27, "volume": 47066.0}, {"date": "2022-04-19", "close": 2.35, "volume": 65940.0}, {"date": "2022-04-20", "close": 2.27, "volume": 29077.0}, {"date": "2022-04-21", "close": 2.26, "volume": 197699.0}, {"date": "2022-04-22", "close": 2.21, "volume": 56874.0}, {"date": "2022-04-25", "close": 2.25, "volume": 15197.0}, {"date": "2022-04-26", "close": 2.13, "volume": 46808.0}, {"date": "2022-04-27", "close": 2.17, "volume": 62815.0}, {"date": "2022-04-28", "close": 2.03, "volume": 31238.0}, {"date": "2022-04-29", "close": 2.12, "volume": 18562.0}, {"date": "2022-05-02", "close": 1.77, "volume": 919912.0}, {"date": "2022-05-03", "close": 1.91, "volume": 259802.0}, {"date": "2022-05-04", "close": 1.9, "volume": 38813.0}, {"date": "2022-05-05", "close": 1.9, "volume": 66007.0}, {"date": "2022-05-06", "close": 1.91, "volume": 68305.0}, {"date": "2022-05-09", "close": 1.75, "volume": 183733.0}, {"date": "2022-05-10", "close": 1.88, "volume": 77028.0}, {"date": "2022-05-11", "close": 1.8, "volume": 31922.0}, {"date": "2022-05-12", "close": 1.91, "volume": 66493.0}, {"date": "2022-05-13", "close": 1.88, "volume": 46220.0}, {"date": "2022-05-16", "close": 1.89, "volume": 108908.0}, {"date": "2022-05-17", "close": 1.77, "volume": 71783.0}, {"date": "2022-05-18", "close": 1.81, "volume": 40588.0}, {"date": "2022-05-19", "close": 1.8, "volume": 21941.0}, {"date": "2022-05-20", "close": 1.815, "volume": 30692.0}, {"date": "2022-05-23", "close": 1.83, "volume": 18495.0}, {"date": "2022-05-24", "close": 1.73, "volume": 111470.0}, {"date": "2022-05-25", "close": 1.74, "volume": 28563.0}, {"date": "2022-05-26", "close": 1.78, "volume": 68042.0}, {"date": "2022-05-27", "close": 1.81, "volume": 55939.0}, {"date": "2022-05-31", "close": 1.77, "volume": 15580.0}, {"date": "2022-06-01", "close": 1.8, "volume": 28552.0}, {"date": "2022-06-02", "close": 1.74, "volume": 39216.0}, {"date": "2022-06-03", "close": 1.86, "volume": 23303.0}, {"date": "2022-06-06", "close": 1.87, "volume": 94156.0}, {"date": "2022-06-07", "close": 1.84, "volume": 53358.0}, {"date": "2022-06-08", "close": 1.85, "volume": 10715.0}, {"date": "2022-06-09", "close": 1.81, "volume": 16414.0}, {"date": "2022-06-10", "close": 1.83, "volume": 18643.0}, {"date": "2022-06-13", "close": 1.77, "volume": 80485.0}, {"date": "2022-06-14", "close": 1.66, "volume": 61066.0}, {"date": "2022-06-15", "close": 1.51, "volume": 161130.0}, {"date": "2022-06-16", "close": 1.33, "volume": 247127.0}, {"date": "2022-06-17", "close": 1.36, "volume": 141184.0}, {"date": "2022-06-21", "close": 1.51, "volume": 113439.0}, {"date": "2022-06-22", "close": 1.55, "volume": 82319.0}, {"date": "2022-06-23", "close": 1.55, "volume": 109564.0}, {"date": "2022-06-24", "close": 1.59, "volume": 153307.0}, {"date": "2022-06-27", "close": 1.72, "volume": 70098.0}, {"date": "2022-06-28", "close": 1.82, "volume": 89463.0}, {"date": "2022-06-29", "close": 1.82, "volume": 81452.0}, {"date": "2022-06-30", "close": 1.84, "volume": 124223.0}, {"date": "2022-07-01", "close": 1.79, "volume": 40266.0}, {"date": "2022-07-05", "close": 1.85, "volume": 100300.0}, {"date": "2022-07-06", "close": 1.81, "volume": 41059.0}, {"date": "2022-07-07", "close": 1.73, "volume": 1617133.0}, {"date": "2022-07-08", "close": 1.69, "volume": 107412.0}, {"date": "2022-07-11", "close": 1.76, "volume": 136042.0}, {"date": "2022-07-12", "close": 1.75, "volume": 44687.0}, {"date": "2022-07-13", "close": 1.78, "volume": 57566.0}, {"date": "2022-07-14", "close": 1.77, "volume": 25570.0}, {"date": "2022-07-15", "close": 1.77, "volume": 39683.0}, {"date": "2022-07-18", "close": 1.71, "volume": 75599.0}, {"date": "2022-07-19", "close": 1.81, "volume": 35843.0}, {"date": "2022-07-20", "close": 1.74, "volume": 52143.0}, {"date": "2022-07-21", "close": 1.72, "volume": 42310.0}, {"date": "2022-07-22", "close": 1.75, "volume": 31769.0}, {"date": "2022-07-25", "close": 1.68, "volume": 34346.0}, {"date": "2022-07-26", "close": 1.6, "volume": 48458.0}, {"date": "2022-07-27", "close": 1.64, "volume": 15417.0}, {"date": "2022-07-28", "close": 1.65, "volume": 85948.0}, {"date": "2022-07-29", "close": 1.67, "volume": 18447.0}, {"date": "2022-08-01", "close": 1.63, "volume": 20959.0}, {"date": "2022-08-02", "close": 1.66, "volume": 16930.0}, {"date": "2022-08-03", "close": 1.67, "volume": 283218.0}, {"date": "2022-08-04", "close": 1.74, "volume": 66022.0}, {"date": "2022-08-05", "close": 1.85, "volume": 96700.0}, {"date": "2022-08-08", "close": 1.8, "volume": 96438.0}, {"date": "2022-08-09", "close": 1.77, "volume": 49373.0}, {"date": "2022-08-10", "close": 1.9, "volume": 133267.0}, {"date": "2022-08-11", "close": 1.95, "volume": 164684.0}, {"date": "2022-08-12", "close": 2.1, "volume": 123120.0}, {"date": "2022-08-15", "close": 2.22, "volume": 126889.0}, {"date": "2022-08-16", "close": 2.24, "volume": 106382.0}, {"date": "2022-08-17", "close": 2.15, "volume": 46703.0}, {"date": "2022-08-18", "close": 2.13, "volume": 31511.0}, {"date": "2022-08-19", "close": 2.08, "volume": 24960.0}, {"date": "2022-08-22", "close": 2.025, "volume": 52427.0}, {"date": "2022-08-23", "close": 1.96, "volume": 125590.0}, {"date": "2022-08-24", "close": 1.95, "volume": 61005.0}, {"date": "2022-08-25", "close": 2.09, "volume": 533698.0}, {"date": "2022-08-26", "close": 2.015, "volume": 94218.0}, {"date": "2022-08-29", "close": 2.06, "volume": 199876.0}, {"date": "2022-08-30", "close": 2.0, "volume": 270617.0}, {"date": "2022-08-31", "close": 1.95, "volume": 27119.0}, {"date": "2022-09-01", "close": 1.9, "volume": 44038.0}, {"date": "2022-09-02", "close": 1.91, "volume": 11490.0}, {"date": "2022-09-06", "close": 1.87, "volume": 46562.0}, {"date": "2022-09-07", "close": 1.8899, "volume": 29212.0}, {"date": "2022-09-08", "close": 1.91, "volume": 47413.0}, {"date": "2022-09-09", "close": 1.9, "volume": 67177.0}, {"date": "2022-09-12", "close": 1.9, "volume": 54536.0}, {"date": "2022-09-13", "close": 1.81, "volume": 145163.0}, {"date": "2022-09-14", "close": 1.845, "volume": 89622.0}, {"date": "2022-09-15", "close": 1.87, "volume": 91812.0}, {"date": "2022-09-16", "close": 1.86, "volume": 12971.0}, {"date": "2022-09-19", "close": 1.79, "volume": 58274.0}, {"date": "2022-09-20", "close": 1.75, "volume": 31735.0}, {"date": "2022-09-21", "close": 1.75, "volume": 61712.0}, {"date": "2022-09-22", "close": 1.35, "volume": 890808.0}, {"date": "2022-09-23", "close": 1.39, "volume": 205017.0}, {"date": "2022-09-26", "close": 1.39, "volume": 103530.0}, {"date": "2022-09-27", "close": 1.37, "volume": 32812.0}, {"date": "2022-09-28", "close": 1.39, "volume": 72811.0}, {"date": "2022-09-29", "close": 1.4, "volume": 104292.0}, {"date": "2022-09-30", "close": 1.39, "volume": 138869.0}, {"date": "2022-10-03", "close": 1.46, "volume": 142810.0}, {"date": "2022-10-04", "close": 1.5, "volume": 57045.0}, {"date": "2022-10-05", "close": 1.44, "volume": 197718.0}, {"date": "2022-10-06", "close": 1.42, "volume": 148816.0}, {"date": "2022-10-07", "close": 1.35, "volume": 377703.0}, {"date": "2022-10-10", "close": 1.32, "volume": 151731.0}, {"date": "2022-10-11", "close": 1.34, "volume": 121235.0}, {"date": "2022-10-12", "close": 1.37, "volume": 59538.0}, {"date": "2022-10-13", "close": 1.34, "volume": 114529.0}, {"date": "2022-10-14", "close": 1.32, "volume": 58414.0}, {"date": "2022-10-17", "close": 1.31, "volume": 84122.0}, {"date": "2022-10-18", "close": 1.45, "volume": 241894.0}, {"date": "2022-10-19", "close": 1.43, "volume": 85381.0}, {"date": "2022-10-20", "close": 1.39, "volume": 54887.0}, {"date": "2022-10-21", "close": 1.38, "volume": 124291.0}, {"date": "2022-10-24", "close": 1.35, "volume": 88683.0}, {"date": "2022-10-25", "close": 1.29, "volume": 225614.0}, {"date": "2022-10-26", "close": 1.31, "volume": 92560.0}, {"date": "2022-10-27", "close": 1.29, "volume": 110284.0}, {"date": "2022-10-28", "close": 1.32, "volume": 30249.0}, {"date": "2022-10-31", "close": 1.33, "volume": 85871.0}, {"date": "2022-11-01", "close": 1.43, "volume": 239233.0}, {"date": "2022-11-02", "close": 1.41, "volume": 145102.0}, {"date": "2022-11-03", "close": 1.39, "volume": 201209.0}, {"date": "2022-11-04", "close": 1.43, "volume": 176879.0}, {"date": "2022-11-07", "close": 1.35, "volume": 167057.0}, {"date": "2022-11-08", "close": 1.4, "volume": 74131.0}, {"date": "2022-11-09", "close": 1.31, "volume": 173718.0}, {"date": "2022-11-10", "close": 1.38, "volume": 141954.0}, {"date": "2022-11-11", "close": 1.395, "volume": 86398.0}, {"date": "2022-11-14", "close": 1.45, "volume": 127858.0}, {"date": "2022-11-15", "close": 1.67, "volume": 533719.0}, {"date": "2022-11-16", "close": 1.49, "volume": 182266.0}, {"date": "2022-11-17", "close": 1.45, "volume": 91157.0}, {"date": "2022-11-18", "close": 1.48, "volume": 51882.0}, {"date": "2022-11-21", "close": 1.51, "volume": 95531.0}, {"date": "2022-11-22", "close": 1.57, "volume": 108358.0}, {"date": "2022-11-23", "close": 1.65, "volume": 121470.0}, {"date": "2022-11-25", "close": 1.66, "volume": 81483.0}, {"date": "2022-11-28", "close": 1.6, "volume": 162087.0}, {"date": "2022-11-29", "close": 1.56, "volume": 79263.0}, {"date": "2022-11-30", "close": 1.5999, "volume": 104684.0}, {"date": "2022-12-01", "close": 1.54, "volume": 148378.0}, {"date": "2022-12-02", "close": 1.5281, "volume": 265939.0}, {"date": "2022-12-05", "close": 1.44, "volume": 274005.0}, {"date": "2022-12-06", "close": 1.35, "volume": 567089.0}, {"date": "2022-12-07", "close": 1.302, "volume": 166050.0}, {"date": "2022-12-08", "close": 1.28, "volume": 246119.0}, {"date": "2022-12-09", "close": 1.27, "volume": 253402.0}, {"date": "2022-12-12", "close": 1.21, "volume": 266452.0}, {"date": "2022-12-13", "close": 1.27, "volume": 153256.0}, {"date": "2022-12-14", "close": 1.29, "volume": 224663.0}, {"date": "2022-12-15", "close": 1.245, "volume": 280062.0}, {"date": "2022-12-16", "close": 1.45, "volume": 263207.0}, {"date": "2022-12-19", "close": 1.34, "volume": 791498.0}, {"date": "2022-12-20", "close": 11.04, "volume": 260581.0}, {"date": "2022-12-21", "close": 11.0, "volume": 162688.0}, {"date": "2022-12-22", "close": 10.95, "volume": 243704.0}, {"date": "2022-12-23", "close": 11.5, "volume": 112079.0}, {"date": "2022-12-27", "close": 11.56, "volume": 68438.0}, {"date": "2022-12-28", "close": 12.87, "volume": 193152.0}, {"date": "2022-12-29", "close": 13.38, "volume": 461619.0}, {"date": "2022-12-30", "close": 13.49, "volume": 194161.0}, {"date": "2023-01-03", "close": 13.29, "volume": 128145.0}, {"date": "2023-01-04", "close": 13.07, "volume": 88619.0}, {"date": "2023-01-05", "close": 12.65, "volume": 36367.0}, {"date": "2023-01-06", "close": 12.64, "volume": 58178.0}, {"date": "2023-01-09", "close": 12.56, "volume": 38021.0}, {"date": "2023-01-10", "close": 12.41, "volume": 93734.0}, {"date": "2023-01-11", "close": 12.21, "volume": 57149.0}, {"date": "2023-01-12", "close": 12.89, "volume": 34103.0}, {"date": "2023-01-13", "close": 13.56, "volume": 66083.0}, {"date": "2023-01-17", "close": 14.1, "volume": 102202.0}, {"date": "2023-01-18", "close": 13.61, "volume": 58316.0}, {"date": "2023-01-19", "close": 13.66, "volume": 35789.0}, {"date": "2023-01-20", "close": 13.58, "volume": 30553.0}, {"date": "2023-01-23", "close": 13.38, "volume": 38402.0}, {"date": "2023-01-24", "close": 13.52, "volume": 44150.0}, {"date": "2023-01-25", "close": 13.7, "volume": 46226.0}, {"date": "2023-01-26", "close": 13.88, "volume": 30648.0}, {"date": "2023-01-27", "close": 14.17, "volume": 65560.0}, {"date": "2023-01-30", "close": 13.73, "volume": 23549.0}, {"date": "2023-01-31", "close": 13.81, "volume": 14509.0}, {"date": "2023-02-01", "close": 14.12, "volume": 33490.0}, {"date": "2023-02-02", "close": 14.01, "volume": 49047.0}, {"date": "2023-02-03", "close": 13.9, "volume": 110474.0}, {"date": "2023-02-06", "close": 13.46, "volume": 76970.0}, {"date": "2023-02-07", "close": 13.75, "volume": 87247.0}, {"date": "2023-02-08", "close": 13.13, "volume": 51915.0}, {"date": "2023-02-09", "close": 13.02, "volume": 87291.0}, {"date": "2023-02-10", "close": 12.78, "volume": 21312.0}, {"date": "2023-02-13", "close": 12.31, "volume": 43063.0}, {"date": "2023-02-14", "close": 12.67, "volume": 27509.0}, {"date": "2023-02-15", "close": 12.9, "volume": 35458.0}, {"date": "2023-02-16", "close": 12.96, "volume": 32704.0}, {"date": "2023-02-17", "close": 12.68, "volume": 20548.0}, {"date": "2023-02-21", "close": 11.86, "volume": 38181.0}, {"date": "2023-02-22", "close": 11.64, "volume": 30253.0}, {"date": "2023-02-23", "close": 11.81, "volume": 17684.0}, {"date": "2023-02-24", "close": 11.88, "volume": 15069.0}, {"date": "2023-02-27", "close": 12.7, "volume": 18863.0}, {"date": "2023-02-28", "close": 12.92, "volume": 32247.0}, {"date": "2023-03-01", "close": 12.29, "volume": 42323.0}, {"date": "2023-03-02", "close": 12.06, "volume": 23827.0}, {"date": "2023-03-03", "close": 12.2, "volume": 25298.0}, {"date": "2023-03-06", "close": 12.09, "volume": 17358.0}, {"date": "2023-03-07", "close": 11.91, "volume": 7090.0}, {"date": "2023-03-08", "close": 11.51, "volume": 60150.0}, {"date": "2023-03-09", "close": 11.25, "volume": 30794.0}, {"date": "2023-03-10", "close": 10.8, "volume": 38839.0}, {"date": "2023-03-13", "close": 10.68, "volume": 28270.0}, {"date": "2023-03-14", "close": 11.35, "volume": 37731.0}, {"date": "2023-03-15", "close": 11.16, "volume": 74152.0}, {"date": "2023-03-16", "close": 10.65, "volume": 60462.0}, {"date": "2023-03-17", "close": 10.93, "volume": 24995.0}, {"date": "2023-03-20", "close": 10.92, "volume": 30794.0}, {"date": "2023-03-21", "close": 11.38, "volume": 22602.0}, {"date": "2023-03-22", "close": 11.79, "volume": 13696.0}, {"date": "2023-03-23", "close": 11.46, "volume": 11732.0}, {"date": "2023-03-24", "close": 12.12, "volume": 17926.0}, {"date": "2023-03-27", "close": 12.5, "volume": 10827.0}, {"date": "2023-03-28", "close": 12.68, "volume": 18773.0}, {"date": "2023-03-29", "close": 12.76, "volume": 11880.0}, {"date": "2023-03-30", "close": 13.26, "volume": 13774.0}, {"date": "2023-03-31", "close": 13.32, "volume": 37429.0}, {"date": "2023-04-03", "close": 13.96, "volume": 22100.0}, {"date": "2023-04-04", "close": 13.28, "volume": 7947.0}, {"date": "2023-04-05", "close": 12.56, "volume": 5144.0}, {"date": "2023-04-06", "close": 12.61, "volume": 24293.0}, {"date": "2023-04-10", "close": 12.75, "volume": 3735.0}, {"date": "2023-04-11", "close": 12.75, "volume": 15099.0}, {"date": "2023-04-12", "close": 12.69, "volume": 4565.0}, {"date": "2023-04-13", "close": 12.96, "volume": 19537.0}, {"date": "2023-04-14", "close": 13.015, "volume": 5932.0}, {"date": "2023-04-17", "close": 12.65, "volume": 5302.0}, {"date": "2023-04-18", "close": 12.67, "volume": 22443.0}, {"date": "2023-04-19", "close": 12.42, "volume": 27674.0}, {"date": "2023-04-20", "close": 12.065, "volume": 11403.0}, {"date": "2023-04-21", "close": 11.94, "volume": 26729.0}, {"date": "2023-04-24", "close": 11.6999, "volume": 10903.0}, {"date": "2023-04-25", "close": 11.85, "volume": 23087.0}, {"date": "2023-04-26", "close": 11.28, "volume": 29476.0}, {"date": "2023-04-27", "close": 11.6, "volume": 5055.0}, {"date": "2023-04-28", "close": 11.51, "volume": 6150.0}, {"date": "2023-05-01", "close": 11.3, "volume": 8481.0}, {"date": "2023-05-02", "close": 11.18, "volume": 5778.0}, {"date": "2023-05-03", "close": 10.94, "volume": 42178.0}, {"date": "2023-05-04", "close": 10.85, "volume": 6678.0}, {"date": "2023-05-05", "close": 10.95, "volume": 5373.0}, {"date": "2023-05-08", "close": 10.6, "volume": 15462.0}, {"date": "2023-05-09", "close": 10.53, "volume": 14661.0}, {"date": "2023-05-10", "close": 10.35, "volume": 15232.0}, {"date": "2023-05-11", "close": 10.38, "volume": 24473.0}, {"date": "2023-05-12", "close": 10.49, "volume": 3175.0}, {"date": "2023-05-15", "close": 10.5, "volume": 5031.0}, {"date": "2023-05-16", "close": 10.2, "volume": 10469.0}, {"date": "2023-05-17", "close": 10.32, "volume": 17497.0}, {"date": "2023-05-18", "close": 9.95, "volume": 19685.0}, {"date": "2023-05-19", "close": 9.78, "volume": 18443.0}, {"date": "2023-05-22", "close": 9.67, "volume": 17079.0}, {"date": "2023-05-23", "close": 9.68, "volume": 16507.0}, {"date": "2023-05-24", "close": 9.62, "volume": 6858.0}, {"date": "2023-05-25", "close": 9.5, "volume": 6290.0}, {"date": "2023-05-26", "close": 9.7148, "volume": 13082.0}, {"date": "2023-05-30", "close": 8.99, "volume": 66684.0}, {"date": "2023-05-31", "close": 9.13, "volume": 31634.0}, {"date": "2023-06-01", "close": 8.96, "volume": 29288.0}, {"date": "2023-06-02", "close": 8.91, "volume": 28029.0}, {"date": "2023-06-05", "close": 9.25, "volume": 21659.0}, {"date": "2023-06-06", "close": 9.7, "volume": 11577.0}, {"date": "2023-06-07", "close": 9.6, "volume": 10813.0}, {"date": "2023-06-08", "close": 9.66, "volume": 11914.0}, {"date": "2023-06-09", "close": 9.5, "volume": 5565.0}, {"date": "2023-06-12", "close": 9.51, "volume": 14069.0}, {"date": "2023-06-13", "close": 9.68, "volume": 9482.0}, {"date": "2023-06-14", "close": 9.7683, "volume": 8483.0}, {"date": "2023-06-15", "close": 9.8704, "volume": 19385.0}, {"date": "2023-06-16", "close": 10.12, "volume": 30203.0}, {"date": "2023-06-20", "close": 10.5101, "volume": 10609.0}, {"date": "2023-06-21", "close": 10.49, "volume": 8040.0}, {"date": "2023-06-22", "close": 10.39, "volume": 4410.0}, {"date": "2023-06-23", "close": 10.4, "volume": 9911.0}, {"date": "2023-06-26", "close": 10.2499, "volume": 3470.0}, {"date": "2023-06-27", "close": 10.105, "volume": 1236.0}, {"date": "2023-06-28", "close": 10.22, "volume": 20524.0}, {"date": "2023-06-29", "close": 10.0999, "volume": 9578.0}, {"date": "2023-06-30", "close": 10.66, "volume": 12866.0}, {"date": "2023-07-03", "close": 10.93, "volume": 33690.0}, {"date": "2023-07-05", "close": 10.71, "volume": 35484.0}, {"date": "2023-07-06", "close": 10.53, "volume": 778.0}, {"date": "2023-07-07", "close": 10.51, "volume": 1681.0}, {"date": "2023-07-10", "close": 10.54, "volume": 21610.0}, {"date": "2023-07-11", "close": 10.25, "volume": 9798.0}, {"date": "2023-07-12", "close": 9.83, "volume": 18757.0}, {"date": "2023-07-13", "close": 10.15, "volume": 6119.0}, {"date": "2023-07-14", "close": 9.9759, "volume": 5865.0}, {"date": "2023-07-17", "close": 9.87, "volume": 5598.0}, {"date": "2023-07-18", "close": 10.1316, "volume": 10763.0}, {"date": "2023-07-19", "close": 9.85, "volume": 14293.0}, {"date": "2023-07-20", "close": 9.845, "volume": 7279.0}, {"date": "2023-07-21", "close": 9.9, "volume": 3560.0}, {"date": "2023-07-24", "close": 9.55, "volume": 13143.0}, {"date": "2023-07-25", "close": 9.39, "volume": 13864.0}, {"date": "2023-07-26", "close": 9.295, "volume": 6073.0}, {"date": "2023-07-27", "close": 9.37, "volume": 5026.0}, {"date": "2023-07-28", "close": 9.4343, "volume": 3340.0}, {"date": "2023-07-31", "close": 9.4, "volume": 8687.0}, {"date": "2023-08-01", "close": 9.6, "volume": 4708.0}, {"date": "2023-08-02", "close": 9.58, "volume": 6049.0}, {"date": "2023-08-03", "close": 9.32, "volume": 4036.0}, {"date": "2023-08-04", "close": 9.01, "volume": 19638.0}, {"date": "2023-08-07", "close": 9.025, "volume": 5761.0}, {"date": "2023-08-08", "close": 9.11, "volume": 5056.0}, {"date": "2023-08-09", "close": 9.01, "volume": 10937.0}, {"date": "2023-08-10", "close": 8.99, "volume": 5473.0}, {"date": "2023-08-11", "close": 8.92, "volume": 1828.0}, {"date": "2023-08-14", "close": 8.92, "volume": 10293.0}, {"date": "2023-08-15", "close": 9.0598, "volume": 8468.0}, {"date": "2023-08-16", "close": 8.92, "volume": 12201.0}, {"date": "2023-08-17", "close": 8.7511, "volume": 8489.0}, {"date": "2023-08-18", "close": 8.57, "volume": 4748.0}, {"date": "2023-08-21", "close": 8.99, "volume": 7004.0}, {"date": "2023-08-22", "close": 9.06, "volume": 3067.0}, {"date": "2023-08-23", "close": 8.8768, "volume": 16667.0}, {"date": "2023-08-24", "close": 8.8, "volume": 11648.0}, {"date": "2023-08-25", "close": 8.83, "volume": 7414.0}, {"date": "2023-08-28", "close": 8.8, "volume": 10636.0}, {"date": "2023-08-29", "close": 8.49, "volume": 42026.0}, {"date": "2023-08-30", "close": 8.3897, "volume": 20263.0}, {"date": "2023-08-31", "close": 8.28, "volume": 19199.0}, {"date": "2023-09-01", "close": 8.18, "volume": 11500.0}, {"date": "2023-09-05", "close": 8.0, "volume": 41427.0}, {"date": "2023-09-06", "close": 7.6, "volume": 29321.0}, {"date": "2023-09-07", "close": 7.47, "volume": 43278.0}, {"date": "2023-09-08", "close": 7.18, "volume": 86845.0}, {"date": "2023-09-11", "close": 7.67, "volume": 35763.0}, {"date": "2023-09-12", "close": 7.8, "volume": 14156.0}, {"date": "2023-09-13", "close": 8.58, "volume": 28863.0}, {"date": "2023-09-14", "close": 9.0, "volume": 91282.0}, {"date": "2023-09-15", "close": 9.1, "volume": 40757.0}, {"date": "2023-09-18", "close": 8.82, "volume": 15409.0}, {"date": "2023-09-19", "close": 9.34, "volume": 54263.0}, {"date": "2023-09-20", "close": 9.05, "volume": 13115.0}, {"date": "2023-09-21", "close": 9.16, "volume": 58791.0}, {"date": "2023-09-22", "close": 9.02, "volume": 10465.0}, {"date": "2023-09-25", "close": 8.581, "volume": 45703.0}, {"date": "2023-09-26", "close": 8.83, "volume": 25780.0}, {"date": "2023-09-27", "close": 9.2, "volume": 9248.0}, {"date": "2023-09-28", "close": 10.87, "volume": 95203.0}, {"date": "2023-09-29", "close": 10.64, "volume": 17584.0}, {"date": "2023-10-02", "close": 10.74, "volume": 10293.0}, {"date": "2023-10-03", "close": 10.28, "volume": 2696.0}, {"date": "2023-10-04", "close": 9.97, "volume": 10833.0}, {"date": "2023-10-05", "close": 9.55, "volume": 13242.0}, {"date": "2023-10-06", "close": 9.75, "volume": 10889.0}, {"date": "2023-10-09", "close": 9.58, "volume": 16247.0}, {"date": "2023-10-10", "close": 9.35, "volume": 21396.0}, {"date": "2023-10-11", "close": 9.0, "volume": 19945.0}, {"date": "2023-10-12", "close": 8.85, "volume": 3673.0}, {"date": "2023-10-13", "close": 8.9, "volume": 6436.0}, {"date": "2023-10-16", "close": 8.8, "volume": 8264.0}, {"date": "2023-10-17", "close": 8.33, "volume": 15346.0}, {"date": "2023-10-18", "close": 8.2, "volume": 7937.0}, {"date": "2023-10-19", "close": 7.9, "volume": 23104.0}, {"date": "2023-10-20", "close": 8.1, "volume": 21230.0}, {"date": "2023-10-23", "close": 7.745, "volume": 80318.0}, {"date": "2023-10-24", "close": 8.05, "volume": 23265.0}, {"date": "2023-10-25", "close": 8.01, "volume": 8896.0}, {"date": "2023-10-26", "close": 7.8, "volume": 22873.0}, {"date": "2023-10-27", "close": 7.77, "volume": 2401.0}, {"date": "2023-10-30", "close": 8.2, "volume": 17055.0}, {"date": "2023-10-31", "close": 8.0, "volume": 13299.0}, {"date": "2023-11-01", "close": 7.58, "volume": 29391.0}, {"date": "2023-11-02", "close": 8.29, "volume": 16152.0}, {"date": "2023-11-03", "close": 8.22, "volume": 10064.0}, {"date": "2023-11-06", "close": 7.92, "volume": 11521.0}, {"date": "2023-11-07", "close": 7.89, "volume": 2712.0}, {"date": "2023-11-08", "close": 7.85, "volume": 7262.0}, {"date": "2023-11-09", "close": 7.78, "volume": 12639.0}, {"date": "2023-11-10", "close": 7.7, "volume": 3874.0}, {"date": "2023-11-13", "close": 7.87, "volume": 8064.0}, {"date": "2023-11-14", "close": 7.67, "volume": 11351.0}, {"date": "2023-11-15", "close": 8.04, "volume": 15379.0}, {"date": "2023-11-16", "close": 8.11, "volume": 14379.0}, {"date": "2023-11-17", "close": 8.33, "volume": 1855.0}, {"date": "2023-11-20", "close": 8.56, "volume": 24801.0}, {"date": "2023-11-21", "close": 8.4, "volume": 55038.0}, {"date": "2023-11-22", "close": 8.7, "volume": 21892.0}, {"date": "2023-11-24", "close": 8.59, "volume": 6751.0}, {"date": "2023-11-27", "close": 8.56, "volume": 47621.0}, {"date": "2023-11-28", "close": 8.5, "volume": 19873.0}, {"date": "2023-11-29", "close": 8.8, "volume": 21733.0}, {"date": "2023-11-30", "close": 8.94, "volume": 10761.0}, {"date": "2023-12-01", "close": 8.85, "volume": 17852.0}, {"date": "2023-12-04", "close": 9.1, "volume": 11734.0}, {"date": "2023-12-05", "close": 9.0, "volume": 10887.0}, {"date": "2023-12-06", "close": 8.9, "volume": 12056.0}, {"date": "2023-12-07", "close": 9.27, "volume": 24449.0}, {"date": "2023-12-08", "close": 9.76, "volume": 11957.0}, {"date": "2023-12-11", "close": 10.33, "volume": 22142.0}, {"date": "2023-12-12", "close": 10.21, "volume": 7826.0}, {"date": "2023-12-13", "close": 10.39, "volume": 6226.0}, {"date": "2023-12-14", "close": 10.75, "volume": 7534.0}, {"date": "2023-12-15", "close": 10.53, "volume": 6427.0}, {"date": "2023-12-18", "close": 10.62, "volume": 4107.0}, {"date": "2023-12-19", "close": 10.6322, "volume": 15738.0}, {"date": "2023-12-20", "close": 10.42, "volume": 8566.0}, {"date": "2023-12-21", "close": 10.364, "volume": 22778.0}, {"date": "2023-12-22", "close": 10.28, "volume": 12212.0}, {"date": "2023-12-26", "close": 10.31, "volume": 11600.0}, {"date": "2023-12-27", "close": 10.29, "volume": 14191.0}, {"date": "2023-12-28", "close": 10.27, "volume": 61564.0}, {"date": "2023-12-29", "close": 10.17, "volume": 19235.0}, {"date": "2024-01-02", "close": 11.25, "volume": 60866.0}, {"date": "2024-01-03", "close": 11.95, "volume": 41967.0}, {"date": "2024-01-04", "close": 11.69, "volume": 14798.0}, {"date": "2024-01-05", "close": 11.47, "volume": 18525.0}, {"date": "2024-01-08", "close": 11.82, "volume": 50423.0}, {"date": "2024-01-09", "close": 12.49, "volume": 104078.0}, {"date": "2024-01-10", "close": 12.48, "volume": 107811.0}, {"date": "2024-01-11", "close": 12.83, "volume": 47672.0}, {"date": "2024-01-12", "close": 12.65, "volume": 92689.0}, {"date": "2024-01-16", "close": 12.87, "volume": 59645.0}, {"date": "2024-01-17", "close": 12.95, "volume": 47769.0}, {"date": "2024-01-18", "close": 13.02, "volume": 26014.0}, {"date": "2024-01-19", "close": 13.0, "volume": 24805.0}, {"date": "2024-01-22", "close": 13.49, "volume": 82722.0}, {"date": "2024-01-23", "close": 13.05, "volume": 40994.0}, {"date": "2024-01-24", "close": 12.99, "volume": 58622.0}, {"date": "2024-01-25", "close": 12.88, "volume": 30850.0}, {"date": "2024-01-26", "close": 12.8, "volume": 17405.0}, {"date": "2024-01-29", "close": 12.89, "volume": 30923.0}, {"date": "2024-01-30", "close": 12.86, "volume": 12611.0}, {"date": "2024-01-31", "close": 12.77, "volume": 30917.0}, {"date": "2024-02-01", "close": 12.67, "volume": 20573.0}, {"date": "2024-02-02", "close": 12.32, "volume": 31091.0}, {"date": "2024-02-05", "close": 11.25, "volume": 84945.0}, {"date": "2024-02-06", "close": 11.27, "volume": 22585.0}, {"date": "2024-02-07", "close": 12.16, "volume": 52411.0}, {"date": "2024-02-08", "close": 12.14, "volume": 8570.0}, {"date": "2024-02-09", "close": 11.9, "volume": 24178.0}, {"date": "2024-02-12", "close": 12.46, "volume": 93369.0}, {"date": "2024-02-13", "close": 12.73, "volume": 46045.0}, {"date": "2024-02-14", "close": 12.74, "volume": 18996.0}, {"date": "2024-02-15", "close": 13.08, "volume": 40477.0}, {"date": "2024-02-16", "close": 13.07, "volume": 6264.0}, {"date": "2024-02-20", "close": 13.12, "volume": 17343.0}, {"date": "2024-02-21", "close": 13.25, "volume": 28710.0}, {"date": "2024-02-22", "close": 13.26, "volume": 36880.0}, {"date": "2024-02-23", "close": 13.4, "volume": 17421.0}, {"date": "2024-02-26", "close": 14.0, "volume": 115452.0}, {"date": "2024-02-27", "close": 14.68, "volume": 32763.0}, {"date": "2024-02-28", "close": 14.37, "volume": 20152.0}, {"date": "2024-02-29", "close": 14.46, "volume": 9476.0}, {"date": "2024-03-01", "close": 14.2, "volume": 8287.0}, {"date": "2024-03-04", "close": 14.4, "volume": 189777.0}, {"date": "2024-03-05", "close": 15.42, "volume": 133252.0}, {"date": "2024-03-06", "close": 16.58, "volume": 259861.0}, {"date": "2024-03-07", "close": 16.92, "volume": 146878.0}, {"date": "2024-03-08", "close": 17.11, "volume": 91724.0}, {"date": "2024-03-11", "close": 16.27, "volume": 68073.0}, {"date": "2024-03-12", "close": 15.92, "volume": 121372.0}, {"date": "2024-03-13", "close": 15.21, "volume": 44566.0}, {"date": "2024-03-14", "close": 15.1, "volume": 36685.0}, {"date": "2024-03-15", "close": 16.0, "volume": 31058.0}, {"date": "2024-03-18", "close": 15.73, "volume": 33184.0}, {"date": "2024-03-19", "close": 15.73, "volume": 35967.0}, {"date": "2024-03-20", "close": 15.62, "volume": 75938.0}, {"date": "2024-03-21", "close": 15.95, "volume": 115965.0}, {"date": "2024-03-22", "close": 15.97, "volume": 242771.0}, {"date": "2024-03-25", "close": 15.83, "volume": 89284.0}, {"date": "2024-03-26", "close": 15.56, "volume": 220636.0}, {"date": "2024-03-27", "close": 15.1, "volume": 58765.0}, {"date": "2024-03-28", "close": 14.25, "volume": 175262.0}, {"date": "2024-04-01", "close": 14.17, "volume": 115321.0}, {"date": "2024-04-02", "close": 14.0, "volume": 153568.0}, {"date": "2024-04-03", "close": 14.96, "volume": 44172.0}, {"date": "2024-04-04", "close": 15.31, "volume": 42093.0}, {"date": "2024-04-05", "close": 15.11, "volume": 37692.0}, {"date": "2024-04-08", "close": 15.0, "volume": 54141.0}, {"date": "2024-04-09", "close": 15.91, "volume": 70822.0}, {"date": "2024-04-10", "close": 15.28, "volume": 83478.0}, {"date": "2024-04-11", "close": 15.85, "volume": 68042.0}, {"date": "2024-04-12", "close": 15.99, "volume": 70283.0}, {"date": "2024-04-15", "close": 16.0, "volume": 130426.0}, {"date": "2024-04-16", "close": 18.28, "volume": 225419.0}, {"date": "2024-04-17", "close": 17.44, "volume": 156507.0}, {"date": "2024-04-18", "close": 16.99, "volume": 41628.0}, {"date": "2024-04-19", "close": 15.77, "volume": 106833.0}, {"date": "2024-04-22", "close": 15.76, "volume": 28669.0}, {"date": "2024-04-23", "close": 16.41, "volume": 21248.0}, {"date": "2024-04-24", "close": 17.59, "volume": 47822.0}, {"date": "2024-04-25", "close": 17.66, "volume": 97020.0}, {"date": "2024-04-26", "close": 18.24, "volume": 73119.0}, {"date": "2024-04-29", "close": 19.22, "volume": 120550.0}, {"date": "2024-04-30", "close": 18.61, "volume": 54804.0}, {"date": "2024-05-01", "close": 19.27, "volume": 85508.0}, {"date": "2024-05-02", "close": 18.84, "volume": 55429.0}, {"date": "2024-05-03", "close": 18.65, "volume": 40717.0}, {"date": "2024-05-06", "close": 18.9, "volume": 19101.0}, {"date": "2024-05-07", "close": 18.95, "volume": 34227.0}, {"date": "2024-05-08", "close": 17.75, "volume": 70109.0}, {"date": "2024-05-09", "close": 17.71, "volume": 29023.0}, {"date": "2024-05-10", "close": 17.32, "volume": 42186.0}, {"date": "2024-05-13", "close": 17.65, "volume": 30245.0}, {"date": "2024-05-14", "close": 17.8, "volume": 18632.0}, {"date": "2024-05-15", "close": 17.84, "volume": 61950.0}, {"date": "2024-05-16", "close": 17.29, "volume": 37197.0}, {"date": "2024-05-17", "close": 16.98, "volume": 31064.0}, {"date": "2024-05-20", "close": 17.33, "volume": 33475.0}, {"date": "2024-05-21", "close": 17.18, "volume": 25563.0}, {"date": "2024-05-22", "close": 17.61, "volume": 73252.0}, {"date": "2024-05-23", "close": 16.96, "volume": 47873.0}, {"date": "2024-05-24", "close": 16.39, "volume": 32695.0}, {"date": "2024-05-28", "close": 17.79, "volume": 118326.0}, {"date": "2024-05-29", "close": 16.01, "volume": 121261.0}, {"date": "2024-05-30", "close": 16.04, "volume": 47173.0}, {"date": "2024-05-31", "close": 16.31, "volume": 38686.0}, {"date": "2024-06-03", "close": 16.5, "volume": 34078.0}, {"date": "2024-06-04", "close": 16.98, "volume": 45076.0}, {"date": "2024-06-05", "close": 17.0, "volume": 47995.0}, {"date": "2024-06-06", "close": 16.92, "volume": 53665.0}, {"date": "2024-06-07", "close": 17.04, "volume": 25863.0}, {"date": "2024-06-10", "close": 16.47, "volume": 46671.0}, {"date": "2024-06-11", "close": 16.36, "volume": 27041.0}, {"date": "2024-06-12", "close": 16.08, "volume": 36086.0}, {"date": "2024-06-13", "close": 15.61, "volume": 42574.0}, {"date": "2024-06-14", "close": 14.98, "volume": 83141.0}, {"date": "2024-06-17", "close": 15.13, "volume": 48364.0}, {"date": "2024-06-18", "close": 14.59, "volume": 44560.0}, {"date": "2024-06-20", "close": 13.64, "volume": 112638.0}, {"date": "2024-06-21", "close": 13.46, "volume": 199035.0}, {"date": "2024-06-24", "close": 14.52, "volume": 89564.0}, {"date": "2024-06-25", "close": 14.6, "volume": 156079.0}, {"date": "2024-06-26", "close": 15.22, "volume": 56478.0}, {"date": "2024-06-27", "close": 14.88, "volume": 66405.0}, {"date": "2024-06-28", "close": 15.52, "volume": 973278.0}, {"date": "2024-07-01", "close": 15.39, "volume": 101045.0}, {"date": "2024-07-02", "close": 15.56, "volume": 81490.0}, {"date": "2024-07-03", "close": 14.51, "volume": 89051.0}, {"date": "2024-07-05", "close": 19.6, "volume": 3787767.0}, {"date": "2024-07-08", "close": 19.36, "volume": 597146.0}, {"date": "2024-07-09", "close": 20.47, "volume": 200816.0}, {"date": "2024-07-10", "close": 18.97, "volume": 210557.0}, {"date": "2024-07-11", "close": 20.1, "volume": 145989.0}, {"date": "2024-07-12", "close": 21.16, "volume": 182346.0}, {"date": "2024-07-15", "close": 20.41, "volume": 403802.0}, {"date": "2024-07-16", "close": 20.79, "volume": 155617.0}, {"date": "2024-07-17", "close": 20.33, "volume": 136620.0}, {"date": "2024-07-18", "close": 20.89, "volume": 232742.0}, {"date": "2024-07-19", "close": 18.6, "volume": 196278.0}, {"date": "2024-07-22", "close": 19.19, "volume": 81950.0}, {"date": "2024-07-23", "close": 19.65, "volume": 72415.0}, {"date": "2024-07-24", "close": 19.53, "volume": 50664.0}, {"date": "2024-07-25", "close": 19.37, "volume": 59926.0}, {"date": "2024-07-26", "close": 19.8, "volume": 29364.0}, {"date": "2024-07-29", "close": 19.33, "volume": 54134.0}, {"date": "2024-07-30", "close": 18.89, "volume": 37002.0}, {"date": "2024-07-31", "close": 19.23, "volume": 27486.0}, {"date": "2024-08-01", "close": 17.46, "volume": 192630.0}, {"date": "2024-08-02", "close": 17.48, "volume": 140671.0}, {"date": "2024-08-05", "close": 16.35, "volume": 150033.0}, {"date": "2024-08-06", "close": 16.85, "volume": 95196.0}, {"date": "2024-08-07", "close": 16.35, "volume": 41729.0}, {"date": "2024-08-08", "close": 17.7, "volume": 114467.0}, {"date": "2024-08-09", "close": 18.05, "volume": 156944.0}, {"date": "2024-08-12", "close": 17.95, "volume": 71147.0}, {"date": "2024-08-13", "close": 18.21, "volume": 100269.0}, {"date": "2024-08-14", "close": 17.47, "volume": 97397.0}, {"date": "2024-08-15", "close": 18.17, "volume": 48159.0}, {"date": "2024-08-16", "close": 19.27, "volume": 89100.0}, {"date": "2024-08-19", "close": 19.17, "volume": 61805.0}, {"date": "2024-08-20", "close": 18.85, "volume": 45289.0}, {"date": "2024-08-21", "close": 18.74, "volume": 25413.0}, {"date": "2024-08-22", "close": 18.77, "volume": 18711.0}, {"date": "2024-08-23", "close": 18.55, "volume": 76637.0}, {"date": "2024-08-26", "close": 18.26, "volume": 37632.0}, {"date": "2024-08-27", "close": 20.1, "volume": 277900.0}, {"date": "2024-08-28", "close": 19.17, "volume": 45547.0}, {"date": "2024-08-29", "close": 18.23, "volume": 70020.0}, {"date": "2024-08-30", "close": 18.39, "volume": 49928.0}, {"date": "2024-09-03", "close": 17.04, "volume": 68149.0}, {"date": "2024-09-04", "close": 16.99, "volume": 26980.0}, {"date": "2024-09-05", "close": 17.2, "volume": 16929.0}, {"date": "2024-09-06", "close": 16.6, "volume": 55524.0}, {"date": "2024-09-09", "close": 16.8, "volume": 28554.0}, {"date": "2024-09-10", "close": 16.84, "volume": 39126.0}, {"date": "2024-09-11", "close": 17.11, "volume": 34818.0}, {"date": "2024-09-12", "close": 17.61, "volume": 38468.0}, {"date": "2024-09-13", "close": 17.69, "volume": 31926.0}, {"date": "2024-09-16", "close": 18.06, "volume": 32197.0}, {"date": "2024-09-17", "close": 18.53, "volume": 82115.0}, {"date": "2024-09-18", "close": 17.57, "volume": 47318.0}, {"date": "2024-09-19", "close": 17.72, "volume": 45912.0}, {"date": "2024-09-20", "close": 17.58, "volume": 55749.0}, {"date": "2024-09-23", "close": 17.52, "volume": 23085.0}, {"date": "2024-09-24", "close": 17.28, "volume": 48492.0}, {"date": "2024-09-25", "close": 16.99, "volume": 51348.0}, {"date": "2024-09-26", "close": 16.72, "volume": 18320.0}, {"date": "2024-09-27", "close": 17.57, "volume": 54487.0}, {"date": "2024-09-30", "close": 18.06, "volume": 38775.0}, {"date": "2024-10-01", "close": 16.96, "volume": 52677.0}, {"date": "2024-10-02", "close": 16.82, "volume": 28748.0}, {"date": "2024-10-03", "close": 16.59, "volume": 25443.0}, {"date": "2024-10-04", "close": 16.72, "volume": 26937.0}, {"date": "2024-10-07", "close": 16.31, "volume": 31971.0}, {"date": "2024-10-08", "close": 16.31, "volume": 28913.0}, {"date": "2024-10-09", "close": 16.5, "volume": 27070.0}, {"date": "2024-10-10", "close": 16.75, "volume": 25927.0}, {"date": "2024-10-11", "close": 16.81, "volume": 17684.0}, {"date": "2024-10-14", "close": 17.87, "volume": 32475.0}, {"date": "2024-10-15", "close": 17.08, "volume": 43321.0}, {"date": "2024-10-16", "close": 17.97, "volume": 59254.0}, {"date": "2024-10-17", "close": 18.11, "volume": 36430.0}, {"date": "2024-10-18", "close": 17.58, "volume": 22536.0}, {"date": "2024-10-21", "close": 17.11, "volume": 37285.0}, {"date": "2024-10-22", "close": 17.21, "volume": 22364.0}, {"date": "2024-10-23", "close": 16.79, "volume": 32645.0}, {"date": "2024-10-24", "close": 16.87, "volume": 21421.0}, {"date": "2024-10-25", "close": 17.48, "volume": 21476.0}, {"date": "2024-10-28", "close": 17.57, "volume": 22125.0}, {"date": "2024-10-29", "close": 18.2, "volume": 29560.0}, {"date": "2024-10-30", "close": 18.12, "volume": 38465.0}, {"date": "2024-10-31", "close": 18.1, "volume": 42048.0}, {"date": "2024-11-01", "close": 18.37, "volume": 41936.0}, {"date": "2024-11-04", "close": 18.34, "volume": 48544.0}, {"date": "2024-11-05", "close": 17.83, "volume": 53267.0}, {"date": "2024-11-06", "close": 17.91, "volume": 53317.0}, {"date": "2024-11-07", "close": 16.79, "volume": 126567.0}, {"date": "2024-11-08", "close": 17.285, "volume": 37719.0}, {"date": "2024-11-11", "close": 17.39, "volume": 48242.0}, {"date": "2024-11-12", "close": 16.91, "volume": 27444.0}, {"date": "2024-11-13", "close": 16.6, "volume": 46868.0}, {"date": "2024-11-14", "close": 16.37, "volume": 39621.0}, {"date": "2024-11-15", "close": 16.0, "volume": 58760.0}, {"date": "2024-11-18", "close": 15.64, "volume": 42709.0}, {"date": "2024-11-19", "close": 15.8, "volume": 23821.0}, {"date": "2024-11-20", "close": 16.78, "volume": 77870.0}, {"date": "2024-11-21", "close": 16.76, "volume": 44681.0}, {"date": "2024-11-22", "close": 16.48, "volume": 29267.0}, {"date": "2024-11-25", "close": 17.33, "volume": 76088.0}, {"date": "2024-11-26", "close": 16.9, "volume": 53784.0}, {"date": "2024-11-27", "close": 17.45, "volume": 65632.0}, {"date": "2024-11-29", "close": 17.47, "volume": 28562.0}, {"date": "2024-12-02", "close": 18.095, "volume": 74701.0}, {"date": "2024-12-03", "close": 18.42, "volume": 106979.0}, {"date": "2024-12-04", "close": 18.03, "volume": 67444.0}, {"date": "2024-12-05", "close": 18.07, "volume": 81269.0}, {"date": "2024-12-06", "close": 16.97, "volume": 44400.0}, {"date": "2024-12-09", "close": 17.11, "volume": 50948.0}, {"date": "2024-12-10", "close": 17.13, "volume": 44884.0}, {"date": "2024-12-11", "close": 17.15, "volume": 72675.0}, {"date": "2024-12-12", "close": 17.1, "volume": 54139.0}, {"date": "2024-12-13", "close": 17.29, "volume": 33185.0}, {"date": "2024-12-16", "close": 16.75, "volume": 60208.0}, {"date": "2024-12-17", "close": 17.27, "volume": 61446.0}, {"date": "2024-12-18", "close": 17.2, "volume": 91557.0}, {"date": "2024-12-19", "close": 17.2, "volume": 58329.0}, {"date": "2024-12-20", "close": 16.49, "volume": 112082.0}, {"date": "2024-12-23", "close": 17.67, "volume": 55931.0}, {"date": "2024-12-24", "close": 17.89, "volume": 23313.0}, {"date": "2024-12-26", "close": 17.83, "volume": 40928.0}, {"date": "2024-12-27", "close": 17.7, "volume": 21690.0}, {"date": "2024-12-30", "close": 17.91, "volume": 63889.0}, {"date": "2024-12-31", "close": 17.8, "volume": 33761.0}, {"date": "2025-01-02", "close": 18.0, "volume": 74581.0}, {"date": "2025-01-03", "close": 17.99, "volume": 58226.0}, {"date": "2025-01-06", "close": 17.75, "volume": 23393.0}, {"date": "2025-01-07", "close": 17.175, "volume": 34872.0}, {"date": "2025-01-08", "close": 16.01, "volume": 95987.0}, {"date": "2025-01-10", "close": 16.72, "volume": 115420.0}, {"date": "2025-01-13", "close": 18.29, "volume": 95470.0}, {"date": "2025-01-14", "close": 19.02, "volume": 121407.0}, {"date": "2025-01-15", "close": 19.28, "volume": 92211.0}, {"date": "2025-01-16", "close": 18.16, "volume": 81178.0}, {"date": "2025-01-17", "close": 17.64, "volume": 68586.0}, {"date": "2025-01-21", "close": 18.42, "volume": 68992.0}, {"date": "2025-01-22", "close": 18.41, "volume": 65340.0}, {"date": "2025-01-23", "close": 18.28, "volume": 73212.0}, {"date": "2025-01-24", "close": 19.83, "volume": 144920.0}, {"date": "2025-01-27", "close": 20.23, "volume": 133310.0}, {"date": "2025-01-28", "close": 20.07, "volume": 93577.0}, {"date": "2025-01-29", "close": 19.96, "volume": 38143.0}, {"date": "2025-01-30", "close": 19.88, "volume": 31419.0}, {"date": "2025-01-31", "close": 19.58, "volume": 33269.0}, {"date": "2025-02-03", "close": 19.15, "volume": 34855.0}, {"date": "2025-02-04", "close": 19.5, "volume": 152155.0}, {"date": "2025-02-05", "close": 20.33, "volume": 121106.0}, {"date": "2025-02-06", "close": 19.5, "volume": 36433.0}, {"date": "2025-02-07", "close": 18.13, "volume": 65203.0}, {"date": "2025-02-10", "close": 17.54, "volume": 90148.0}, {"date": "2025-02-11", "close": 17.26, "volume": 42598.0}, {"date": "2025-02-12", "close": 17.89, "volume": 58699.0}, {"date": "2025-02-13", "close": 18.62, "volume": 31937.0}, {"date": "2025-02-14", "close": 18.76, "volume": 48869.0}, {"date": "2025-02-18", "close": 18.28, "volume": 22099.0}, {"date": "2025-02-19", "close": 18.48, "volume": 20035.0}, {"date": "2025-02-20", "close": 18.61, "volume": 53140.0}, {"date": "2025-02-21", "close": 17.68, "volume": 23348.0}, {"date": "2025-02-24", "close": 18.0, "volume": 82296.0}, {"date": "2025-02-25", "close": 16.69, "volume": 146307.0}, {"date": "2025-02-26", "close": 15.98, "volume": 116816.0}, {"date": "2025-02-27", "close": 16.23, "volume": 125192.0}, {"date": "2025-02-28", "close": 16.6, "volume": 65745.0}, {"date": "2025-03-03", "close": 17.01, "volume": 107205.0}, {"date": "2025-03-04", "close": 16.32, "volume": 59756.0}, {"date": "2025-03-05", "close": 16.75, "volume": 35911.0}, {"date": "2025-03-06", "close": 16.21, "volume": 35388.0}, {"date": "2025-03-07", "close": 16.93, "volume": 81064.0}, {"date": "2025-03-10", "close": 16.59, "volume": 106809.0}, {"date": "2025-03-11", "close": 17.21, "volume": 64381.0}, {"date": "2025-03-12", "close": 17.84, "volume": 69043.0}, {"date": "2025-03-13", "close": 18.23, "volume": 97244.0}, {"date": "2025-03-14", "close": 18.54, "volume": 37029.0}, {"date": "2025-03-17", "close": 19.09, "volume": 43034.0}, {"date": "2025-03-18", "close": 19.27, "volume": 59870.0}, {"date": "2025-03-19", "close": 18.28, "volume": 106601.0}, {"date": "2025-03-20", "close": 17.05, "volume": 117325.0}, {"date": "2025-03-21", "close": 16.27, "volume": 239922.0}, {"date": "2025-03-24", "close": 16.45, "volume": 51846.0}, {"date": "2025-03-25", "close": 16.66, "volume": 82273.0}, {"date": "2025-03-26", "close": 16.53, "volume": 64759.0}, {"date": "2025-03-27", "close": 16.98, "volume": 103164.0}, {"date": "2025-03-28", "close": 15.95, "volume": 90218.0}, {"date": "2025-03-31", "close": 15.52, "volume": 130126.0}, {"date": "2025-04-01", "close": 16.07, "volume": 110998.0}, {"date": "2025-04-02", "close": 16.17, "volume": 76404.0}, {"date": "2025-04-03", "close": 16.0, "volume": 96933.0}, {"date": "2025-04-04", "close": 14.97, "volume": 71455.0}, {"date": "2025-04-07", "close": 15.08, "volume": 83258.0}, {"date": "2025-04-08", "close": 15.35, "volume": 130738.0}, {"date": "2025-04-09", "close": 16.19, "volume": 115913.0}, {"date": "2025-04-10", "close": 15.05, "volume": 44418.0}, {"date": "2025-04-11", "close": 16.37, "volume": 80965.0}, {"date": "2025-04-14", "close": 16.59, "volume": 46749.0}, {"date": "2025-04-15", "close": 16.35, "volume": 23796.0}, {"date": "2025-04-16", "close": 16.29, "volume": 28922.0}, {"date": "2025-04-17", "close": 17.1, "volume": 138247.0}, {"date": "2025-04-21", "close": 17.65, "volume": 100985.0}, {"date": "2025-04-22", "close": 17.95, "volume": 82112.0}, {"date": "2025-04-23", "close": 17.97, "volume": 42841.0}, {"date": "2025-04-24", "close": 18.03, "volume": 39218.0}, {"date": "2025-04-25", "close": 18.08, "volume": 42017.0}, {"date": "2025-04-28", "close": 18.29, "volume": 32803.0}, {"date": "2025-04-29", "close": 18.16, "volume": 21395.0}, {"date": "2025-04-30", "close": 17.705, "volume": 34057.0}, {"date": "2025-05-01", "close": 17.25, "volume": 32421.0}, {"date": "2025-05-02", "close": 17.25, "volume": 32132.0}, {"date": "2025-05-05", "close": 17.71, "volume": 28770.0}, {"date": "2025-05-06", "close": 17.79, "volume": 25209.0}, {"date": "2025-05-07", "close": 17.86, "volume": 31006.0}, {"date": "2025-05-08", "close": 17.46, "volume": 32904.0}, {"date": "2025-05-09", "close": 17.525, "volume": 28295.0}, {"date": "2025-05-12", "close": 18.65, "volume": 125252.0}, {"date": "2025-05-13", "close": 19.92, "volume": 386333.0}, {"date": "2025-05-14", "close": 19.43, "volume": 85188.0}, {"date": "2025-05-15", "close": 19.99, "volume": 64280.0}, {"date": "2025-05-16", "close": 20.48, "volume": 148014.0}, {"date": "2025-05-19", "close": 20.51, "volume": 79786.0}, {"date": "2025-05-20", "close": 20.87, "volume": 76081.0}, {"date": "2025-05-21", "close": 19.89, "volume": 83832.0}, {"date": "2025-05-22", "close": 20.34, "volume": 67826.0}, {"date": "2025-05-23", "close": 20.37, "volume": 44100.0}, {"date": "2025-05-27", "close": 21.32, "volume": 108381.0}, {"date": "2025-05-28", "close": 21.08, "volume": 62707.0}, {"date": "2025-05-29", "close": 21.34, "volume": 46524.0}, {"date": "2025-05-30", "close": 21.96, "volume": 117119.0}, {"date": "2025-06-02", "close": 22.24, "volume": 112363.0}, {"date": "2025-06-03", "close": 21.59, "volume": 89683.0}, {"date": "2025-06-04", "close": 21.7, "volume": 42836.0}, {"date": "2025-06-05", "close": 21.67, "volume": 47561.0}, {"date": "2025-06-06", "close": 21.6, "volume": 40148.0}, {"date": "2025-06-09", "close": 21.46, "volume": 48108.0}, {"date": "2025-06-10", "close": 21.29, "volume": 48381.0}, {"date": "2025-06-11", "close": 20.62, "volume": 67368.0}, {"date": "2025-06-12", "close": 20.35, "volume": 42804.0}, {"date": "2025-06-13", "close": 20.42, "volume": 27965.0}, {"date": "2025-06-16", "close": 20.49, "volume": 38520.0}, {"date": "2025-06-17", "close": 19.78, "volume": 38913.0}, {"date": "2025-06-18", "close": 19.43, "volume": 32774.0}, {"date": "2025-06-20", "close": 19.09, "volume": 55739.0}, {"date": "2025-06-23", "close": 18.99, "volume": 74903.0}, {"date": "2025-06-24", "close": 19.54, "volume": 54976.0}, {"date": "2025-06-25", "close": 19.52, "volume": 31323.0}, {"date": "2025-06-26", "close": 19.39, "volume": 25424.0}, {"date": "2025-06-27", "close": 19.26, "volume": 174715.0}, {"date": "2025-06-30", "close": 19.37, "volume": 46749.0}, {"date": "2025-07-01", "close": 19.2, "volume": 30191.0}, {"date": "2025-07-02", "close": 19.12, "volume": 40344.0}, {"date": "2025-07-03", "close": 19.34, "volume": 10185.0}, {"date": "2025-07-07", "close": 19.27, "volume": 46507.0}, {"date": "2025-07-08", "close": 19.38, "volume": 40599.0}, {"date": "2025-07-09", "close": 20.69, "volume": 77010.0}, {"date": "2025-07-10", "close": 21.09, "volume": 82827.0}, {"date": "2025-07-11", "close": 20.03, "volume": 40117.0}, {"date": "2025-07-14", "close": 20.47, "volume": 86389.0}, {"date": "2025-07-15", "close": 20.01, "volume": 61788.0}, {"date": "2025-07-16", "close": 20.0, "volume": 59095.0}, {"date": "2025-07-17", "close": 20.05, "volume": 62851.0}, {"date": "2025-07-18", "close": 20.46, "volume": 77898.0}, {"date": "2025-07-21", "close": 20.07, "volume": 28661.0}, {"date": "2025-07-22", "close": 20.49, "volume": 94205.0}, {"date": "2025-07-23", "close": 21.0, "volume": 83224.0}, {"date": "2025-07-24", "close": 20.86, "volume": 53075.0}, {"date": "2025-07-25", "close": 20.33, "volume": 38026.0}, {"date": "2025-07-28", "close": 19.93, "volume": 29530.0}, {"date": "2025-07-29", "close": 19.8, "volume": 55792.0}, {"date": "2025-07-30", "close": 19.33, "volume": 37360.0}, {"date": "2025-07-31", "close": 18.64, "volume": 65019.0}, {"date": "2025-08-01", "close": 18.53, "volume": 53903.0}, {"date": "2025-08-04", "close": 18.37, "volume": 253313.0}, {"date": "2025-08-05", "close": 17.96, "volume": 35621.0}, {"date": "2025-08-06", "close": 18.41, "volume": 75603.0}, {"date": "2025-08-07", "close": 18.78, "volume": 47476.0}, {"date": "2025-08-08", "close": 18.63, "volume": 35170.0}, {"date": "2025-08-11", "close": 18.72, "volume": 40836.0}, {"date": "2025-08-12", "close": 18.77, "volume": 76386.0}, {"date": "2025-08-13", "close": 18.75, "volume": 53167.0}, {"date": "2025-08-14", "close": 18.57, "volume": 135615.0}, {"date": "2025-08-15", "close": 18.1, "volume": 117753.0}, {"date": "2025-08-18", "close": 17.6, "volume": 110738.0}, {"date": "2025-08-19", "close": 17.35, "volume": 89356.0}, {"date": "2025-08-20", "close": 17.44, "volume": 92202.0}, {"date": "2025-08-21", "close": 17.39, "volume": 72932.0}, {"date": "2025-08-22", "close": 17.605, "volume": 79455.0}, {"date": "2025-08-25", "close": 17.25, "volume": 108592.0}, {"date": "2025-08-26", "close": 16.84, "volume": 121197.0}, {"date": "2025-08-27", "close": 17.0, "volume": 129138.0}, {"date": "2025-08-28", "close": 16.82, "volume": 162561.0}, {"date": "2025-08-29", "close": 16.7, "volume": 163477.0}, {"date": "2025-09-02", "close": 16.6, "volume": 129886.0}, {"date": "2025-09-03", "close": 16.57, "volume": 153684.0}, {"date": "2025-09-04", "close": 16.76, "volume": 80928.0}, {"date": "2025-09-05", "close": 16.29, "volume": 76093.0}, {"date": "2025-09-08", "close": 16.74, "volume": 117162.0}, {"date": "2025-09-09", "close": 16.29, "volume": 68634.0}, {"date": "2025-09-10", "close": 18.45, "volume": 555097.0}, {"date": "2025-09-11", "close": 19.06, "volume": 553559.0}, {"date": "2025-09-12", "close": 17.84, "volume": 208498.0}, {"date": "2025-09-15", "close": 17.14, "volume": 128339.0}, {"date": "2025-09-16", "close": 17.09, "volume": 65713.0}, {"date": "2025-09-17", "close": 16.71, "volume": 104796.0}, {"date": "2025-09-18", "close": 17.25, "volume": 51551.0}, {"date": "2025-09-19", "close": 16.98, "volume": 97848.0}, {"date": "2025-09-22", "close": 17.95, "volume": 77460.0}, {"date": "2025-09-23", "close": 17.86, "volume": 70108.0}, {"date": "2025-09-24", "close": 18.02, "volume": 61934.0}, {"date": "2025-09-25", "close": 17.7, "volume": 120302.0}, {"date": "2025-09-26", "close": 17.89, "volume": 52880.0}, {"date": "2025-09-29", "close": 17.97, "volume": 141579.0}, {"date": "2025-09-30", "close": 18.02, "volume": 66714.0}, {"date": "2025-10-01", "close": 17.49, "volume": 68273.0}, {"date": "2025-10-02", "close": 17.07, "volume": 86912.0}, {"date": "2025-10-03", "close": 17.19, "volume": 59536.0}, {"date": "2025-10-06", "close": 17.71, "volume": 76744.0}, {"date": "2025-10-07", "close": 17.54, "volume": 47911.0}, {"date": "2025-10-08", "close": 17.625, "volume": 55757.0}, {"date": "2025-10-09", "close": 17.9, "volume": 48565.0}, {"date": "2025-10-10", "close": 18.17, "volume": 171154.0}, {"date": "2025-10-13", "close": 18.22, "volume": 138928.0}, {"date": "2025-10-14", "close": 18.47, "volume": 79327.0}, {"date": "2025-10-15", "close": 19.58, "volume": 86556.0}, {"date": "2025-10-16", "close": 19.47, "volume": 133264.0}, {"date": "2025-10-17", "close": 18.795, "volume": 60146.0}, {"date": "2025-10-20", "close": 19.69, "volume": 139310.0}, {"date": "2025-10-21", "close": 18.645, "volume": 74833.0}, {"date": "2025-10-22", "close": 18.6, "volume": 50037.0}, {"date": "2025-10-23", "close": 18.5, "volume": 34192.0}, {"date": "2025-10-24", "close": 18.44, "volume": 20347.0}, {"date": "2025-10-27", "close": 18.395, "volume": 28387.0}, {"date": "2025-10-28", "close": 18.27, "volume": 38649.0}, {"date": "2025-10-29", "close": 18.07, "volume": 43538.0}, {"date": "2025-10-30", "close": 18.55, "volume": 46268.0}, {"date": "2025-10-31", "close": 18.33, "volume": 23640.0}, {"date": "2025-11-03", "close": 18.32, "volume": 50364.0}, {"date": "2025-11-04", "close": 17.9, "volume": 51220.0}, {"date": "2025-11-05", "close": 18.15, "volume": 40760.0}, {"date": "2025-11-06", "close": 18.03, "volume": 37266.0}, {"date": "2025-11-07", "close": 17.56, "volume": 37380.0}, {"date": "2025-11-10", "close": 17.98, "volume": 34230.0}, {"date": "2025-11-11", "close": 18.52, "volume": 37576.0}, {"date": "2025-11-12", "close": 18.22, "volume": 26031.0}, {"date": "2025-11-13", "close": 18.38, "volume": 37340.0}, {"date": "2025-11-14", "close": 18.25, "volume": 56268.0}, {"date": "2025-11-17", "close": 18.38, "volume": 55897.0}, {"date": "2025-11-18", "close": 18.28, "volume": 38761.0}, {"date": "2025-11-19", "close": 17.86, "volume": 97416.0}, {"date": "2025-11-20", "close": 16.86, "volume": 270191.0}, {"date": "2025-11-21", "close": 17.06, "volume": 130361.0}, {"date": "2025-11-24", "close": 18.12, "volume": 113014.0}, {"date": "2025-11-25", "close": 18.2, "volume": 83448.0}, {"date": "2025-11-26", "close": 17.99, "volume": 79565.0}, {"date": "2025-11-28", "close": 17.92, "volume": 53412.0}, {"date": "2025-12-01", "close": 17.21, "volume": 67932.0}, {"date": "2025-12-02", "close": 17.35, "volume": 117628.0}, {"date": "2025-12-03", "close": 17.71, "volume": 89752.0}, {"date": "2025-12-04", "close": 17.98, "volume": 123629.0}, {"date": "2025-12-05", "close": 17.68, "volume": 33445.0}, {"date": "2025-12-08", "close": 18.51, "volume": 200749.0}, {"date": "2025-12-09", "close": 18.47, "volume": 65420.0}, {"date": "2025-12-10", "close": 19.17, "volume": 107948.0}, {"date": "2025-12-11", "close": 19.26, "volume": 51213.0}, {"date": "2025-12-12", "close": 19.05, "volume": 99544.0}, {"date": "2025-12-15", "close": 19.05, "volume": 64077.0}, {"date": "2025-12-16", "close": 18.765, "volume": 54174.0}, {"date": "2025-12-17", "close": 18.6, "volume": 51670.0}, {"date": "2025-12-18", "close": 18.84, "volume": 49386.0}, {"date": "2025-12-19", "close": 18.77, "volume": 226647.0}, {"date": "2025-12-22", "close": 18.62, "volume": 70387.0}, {"date": "2025-12-23", "close": 18.74, "volume": 53915.0}, {"date": "2025-12-24", "close": 18.88, "volume": 39473.0}, {"date": "2025-12-26", "close": 18.79, "volume": 31453.0}, {"date": "2025-12-29", "close": 18.66, "volume": 75758.0}, {"date": "2025-12-30", "close": 18.26, "volume": 66438.0}, {"date": "2025-12-31", "close": 18.46, "volume": 72029.0}, {"date": "2026-01-02", "close": 18.42, "volume": 67580.0}, {"date": "2026-01-05", "close": 18.48, "volume": 149347.0}, {"date": "2026-01-06", "close": 18.79, "volume": 72238.0}, {"date": "2026-01-07", "close": 19.37, "volume": 121078.0}, {"date": "2026-01-08", "close": 19.3, "volume": 89996.0}, {"date": "2026-01-09", "close": 18.7, "volume": 71314.0}, {"date": "2026-01-12", "close": 17.23, "volume": 252871.0}, {"date": "2026-01-13", "close": 16.5, "volume": 147521.0}, {"date": "2026-01-14", "close": 17.04, "volume": 120691.0}, {"date": "2026-01-15", "close": 17.37, "volume": 107080.0}, {"date": "2026-01-16", "close": 16.25, "volume": 199464.0}, {"date": "2026-01-20", "close": 17.0, "volume": 165021.0}, {"date": "2026-01-21", "close": 17.07, "volume": 173351.0}, {"date": "2026-01-22", "close": 17.5, "volume": 106727.0}, {"date": "2026-01-23", "close": 17.7, "volume": 115005.0}, {"date": "2026-01-26", "close": 17.97, "volume": 143229.0}, {"date": "2026-01-27", "close": 18.03, "volume": 139849.0}, {"date": "2026-01-28", "close": 18.42, "volume": 205701.0}, {"date": "2026-01-29", "close": 17.61, "volume": 134464.0}, {"date": "2026-01-30", "close": 18.13, "volume": 163977.0}, {"date": "2026-02-02", "close": 18.1, "volume": 76734.0}, {"date": "2026-02-03", "close": 18.12, "volume": 59491.0}, {"date": "2026-02-04", "close": 17.62, "volume": 159208.0}, {"date": "2026-02-05", "close": 17.22, "volume": 72253.0}, {"date": "2026-02-06", "close": 17.79, "volume": 100916.0}, {"date": "2026-02-09", "close": 17.95, "volume": 51110.0}, {"date": "2026-02-10", "close": 17.59, "volume": 58351.0}, {"date": "2026-02-11", "close": 17.25, "volume": 78896.0}, {"date": "2026-02-12", "close": 17.13, "volume": 59072.0}, {"date": "2026-02-13", "close": 17.27, "volume": 45035.0}, {"date": "2026-02-17", "close": 17.72, "volume": 56237.0}, {"date": "2026-02-18", "close": 17.12, "volume": 137079.0}, {"date": "2026-02-19", "close": 17.27, "volume": 47355.0}, {"date": "2026-02-20", "close": 17.87, "volume": 81778.0}, {"date": "2026-02-23", "close": 18.15, "volume": 246695.0}, {"date": "2026-02-24", "close": 17.57, "volume": 27761.0}, {"date": "2026-02-25", "close": 17.45, "volume": 64743.0}, {"date": "2026-02-26", "close": 17.52, "volume": 72295.0}, {"date": "2026-02-27", "close": 17.3, "volume": 75852.0}, {"date": "2026-03-02", "close": 17.41, "volume": 117868.0}, {"date": "2026-03-03", "close": 17.2, "volume": 60561.0}, {"date": "2026-03-04", "close": 17.6, "volume": 75376.0}, {"date": "2026-03-05", "close": 17.45, "volume": 87154.0}, {"date": "2026-03-06", "close": 17.03, "volume": 80344.0}, {"date": "2026-03-09", "close": 17.49, "volume": 168360.0}, {"date": "2026-03-10", "close": 17.37, "volume": 69050.0}, {"date": "2026-03-11", "close": 17.22, "volume": 32695.0}, {"date": "2026-03-12", "close": 16.58, "volume": 52237.0}, {"date": "2026-03-13", "close": 16.58, "volume": 27470.0}, {"date": "2026-03-16", "close": 17.33, "volume": 91156.0}, {"date": "2026-03-17", "close": 17.4, "volume": 62785.0}, {"date": "2026-03-18", "close": 17.0, "volume": 46163.0}, {"date": "2026-03-19", "close": 16.97, "volume": 40689.0}, {"date": "2026-03-20", "close": 16.96, "volume": 82317.0}, {"date": "2026-03-23", "close": 16.88, "volume": 62685.0}, {"date": "2026-03-24", "close": 16.61, "volume": 38826.0}, {"date": "2026-03-25", "close": 16.98, "volume": 45648.0}, {"date": "2026-03-26", "close": 15.71, "volume": 223373.0}, {"date": "2026-03-27", "close": 15.05, "volume": 123203.0}, {"date": "2026-03-30", "close": 15.46, "volume": 124223.0}, {"date": "2026-03-31", "close": 16.11, "volume": 72382.0}, {"date": "2026-04-01", "close": 16.2, "volume": 103455.0}, {"date": "2026-04-02", "close": 16.81, "volume": 299657.0}, {"date": "2026-04-06", "close": 16.52, "volume": 224289.0}, {"date": "2026-04-07", "close": 16.97, "volume": 176776.0}, {"date": "2026-04-08", "close": 17.27, "volume": 110046.0}, {"date": "2026-04-09", "close": 17.77, "volume": 81461.0}, {"date": "2026-04-10", "close": 17.85, "volume": 80508.0}, {"date": "2026-04-13", "close": 17.65, "volume": 94477.0}, {"date": "2026-04-14", "close": 17.7, "volume": 106544.0}, {"date": "2026-04-15", "close": 17.25, "volume": 74322.0}, {"date": "2026-04-16", "close": 17.1, "volume": 73143.0}, {"date": "2026-04-17", "close": 17.72, "volume": 90763.0}, {"date": "2026-04-20", "close": 17.35, "volume": 27769.0}, {"date": "2026-04-21", "close": 16.6, "volume": 46556.0}, {"date": "2026-04-22", "close": 17.08, "volume": 49686.0}, {"date": "2026-04-23", "close": 16.65, "volume": 66027.0}, {"date": "2026-04-24", "close": 16.72, "volume": 52399.0}, {"date": "2026-04-27", "close": 16.57, "volume": 36380.0}, {"date": "2026-04-28", "close": 16.56, "volume": 27700.0}, {"date": "2026-04-29", "close": 16.25, "volume": 56175.0}, {"date": "2026-04-30", "close": 16.5, "volume": 53583.0}, {"date": "2026-05-01", "close": 16.63, "volume": 26844.0}, {"date": "2026-05-04", "close": 17.26, "volume": 56413.0}, {"date": "2026-05-05", "close": 17.44, "volume": 97882.0}, {"date": "2026-05-06", "close": 17.37, "volume": 63991.0}, {"date": "2026-05-07", "close": 17.27, "volume": 140814.0}, {"date": "2026-05-08", "close": 16.57, "volume": 82807.0}, {"date": "2026-05-11", "close": 16.46, "volume": 74038.0}, {"date": "2026-05-12", "close": 16.13, "volume": 74244.0}, {"date": "2026-05-13", "close": 16.25, "volume": 53975.0}, {"date": "2026-05-14", "close": 16.795, "volume": 64087.0}, {"date": "2026-05-15", "close": 16.41, "volume": 50433.0}, {"date": "2026-05-18", "close": 16.4, "volume": 50552.0}, {"date": "2026-05-19", "close": 16.685, "volume": 35497.0}, {"date": "2026-05-20", "close": 16.89, "volume": 55120.0}, {"date": "2026-05-21", "close": 16.84, "volume": 30730.0}, {"date": "2026-05-22", "close": 16.58, "volume": 21921.0}, {"date": "2026-05-26", "close": 16.68, "volume": 84873.0}, {"date": "2026-05-27", "close": 14.33, "volume": 451104.0}, {"date": "2026-05-28", "close": 14.56, "volume": 237261.0}, {"date": "2026-05-29", "close": 14.33, "volume": 161669.0}, {"date": "2026-06-01", "close": 13.82, "volume": 177781.0}, {"date": "2026-06-02", "close": 13.76, "volume": 111669.0}, {"date": "2026-06-03", "close": 13.73, "volume": 162872.0}, {"date": "2026-06-04", "close": 14.45, "volume": 86082.0}, {"date": "2026-06-05", "close": 14.18, "volume": 64812.0}, {"date": "2026-06-08", "close": 14.21, "volume": 175187.0}, {"date": "2026-06-09", "close": 14.3, "volume": 91996.0}, {"date": "2026-06-10", "close": 13.86, "volume": 69907.0}, {"date": "2026-06-11", "close": 14.09, "volume": 74833.0}, {"date": "2026-06-12", "close": 14.22, "volume": 48049.0}, {"date": "2026-06-15", "close": 13.95, "volume": 64155.0}, {"date": "2026-06-16", "close": 13.87, "volume": 63944.0}, {"date": "2026-06-17", "close": 14.2, "volume": 66380.0}, {"date": "2026-06-18", "close": 14.24, "volume": 69383.0}, {"date": "2026-06-22", "close": 13.96, "volume": 99454.0}, {"date": "2026-06-23", "close": 14.07, "volume": 61820.0}, {"date": "2026-06-24", "close": 14.85, "volume": 94475.0}, {"date": "2026-06-25", "close": 14.59, "volume": 49831.0}, {"date": "2026-06-26", "close": 15.19, "volume": 313554.0}, {"date": "2026-06-29", "close": 15.08, "volume": 90503.0}, {"date": "2026-06-30", "close": 14.7, "volume": 37113.0}, {"date": "2026-07-01", "close": 14.82, "volume": 64552.0}, {"date": "2026-07-02", "close": 15.16, "volume": 52679.0}, {"date": "2026-07-06", "close": 14.64, "volume": 84516.0}, {"date": "2026-07-07", "close": 14.94, "volume": 130307.0}, {"date": "2026-07-08", "close": 14.7, "volume": 78523.0}, {"date": "2026-07-09", "close": 14.71, "volume": 62311.0}, {"date": "2026-07-10", "close": 14.29, "volume": 85477.0}, {"date": "2026-07-13", "close": 14.25, "volume": 72713.0}, {"date": "2026-07-14", "close": 14.25, "volume": 82123.0}, {"date": "2026-07-15", "close": 14.18, "volume": 114831.0}, {"date": "2026-07-16", "close": 14.61, "volume": 94612.0}, {"date": "2026-07-17", "close": 14.61, "volume": 44897.0}, {"date": "2026-07-20", "close": 14.6, "volume": 60958.0}, {"date": "2026-07-21", "close": 14.28, "volume": 108027.0}, {"date": "2026-07-22", "close": 14.42, "volume": 62028.0}, {"date": "2026-07-23", "close": 14.27, "volume": 73069.0}, {"date": "2026-07-24", "close": 14.23, "volume": 45522.0}, {"date": "2026-07-27", "close": 14.45, "volume": 52105.0}, {"date": "2026-07-28", "close": 14.62, "volume": 46084.0}, {"date": "2026-07-29", "close": 14.35, "volume": 76340.0}, {"date": "2026-07-30", "close": 14.1, "volume": 68130.0}, {"date": "2026-07-31", "close": 14.12, "volume": 75362.0}, {"date": "2026-08-03", "close": 14.22, "volume": 60572.0}, {"date": "2026-08-04", "close": 14.3, "volume": 66886.0}, {"date": "2026-08-05", "close": 14.19, "volume": 65689.0}, {"date": "2026-08-06", "close": 14.28, "volume": 33202.0}, {"date": "2026-08-07", "close": 14.39, "volume": 58613.0}, {"date": "2026-08-10", "close": 13.83, "volume": 79608.0}, {"date": "2026-08-11", "close": 13.93, "volume": 38993.0}, {"date": "2026-08-12", "close": 13.91, "volume": 50187.0}, {"date": "2026-08-13", "close": 13.53, "volume": 62265.0}, {"date": "2026-08-14", "close": 13.56, "volume": 46749.0}, {"date": "2026-08-17", "close": 13.39, "volume": 74006.0}, {"date": "2026-08-18", "close": 13.64, "volume": 56423.0}, {"date": "2026-08-19", "close": 13.59, "volume": 53611.0}, {"date": "2026-08-20", "close": 13.115, "volume": 81387.0}, {"date": "2026-08-21", "close": 13.21, "volume": 79832.0}, {"date": "2026-08-24", "close": 13.0, "volume": 101561.0}, {"date": "2026-08-25", "close": 12.97, "volume": 80358.0}, {"date": "2026-08-26", "close": 12.7, "volume": 209564.0}, {"date": "2026-08-27", "close": 13.24, "volume": 196215.0}, {"date": "2026-08-28", "close": 12.66, "volume": 165534.0}, {"date": "2026-08-31", "close": 12.61, "volume": 167025.0}, {"date": "2026-09-01", "close": 12.62, "volume": 108503.0}], "refreshing": true}