{"ticker": "NSLR", "overview": {"cik": "1509470", "ticker": "NSLR", "name": "Neostellar Capital Corp.", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "8-K", "date": "2026-10-05", "title": "Material event", "accession": "0001493152-26-045747", "price_sensitive": true}, {"form": "40-APP/A", "date": "2026-10-02", "title": "Form 40-APP/A", "accession": "0001493152-26-045406", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-30", "title": "Form EFFECT", "accession": "9999999995-26-003114", "price_sensitive": false}, {"form": "N-2/A", "date": "2026-09-24", "title": "Form N-2/A", "accession": "0001493152-26-043987", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-09-23", "title": "Form 10-K/A", "accession": "0001493152-26-043924", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001493152-26-043697", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-16", "title": "Form SCHEDULE 13D/A", "accession": "0000807249-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001493152-26-041624", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001958244-26-000572", "price_sensitive": false}, {"form": "40-17G", "date": "2026-09-02", "title": "Form 40-17G", "accession": "0001493152-26-041229", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001493152-26-040281", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-14", "title": "Form S-8 POS", "accession": "0001493152-26-038521", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001493152-26-036923", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001493152-26-036285", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001493152-26-036167", "price_sensitive": true}, {"form": "40-APP", "date": "2026-08-03", "title": "Form 40-APP", "accession": "0001493152-26-035838", "price_sensitive": false}, {"form": "N-2", "date": "2026-07-31", "title": "Form N-2", "accession": "0001493152-26-035527", "price_sensitive": false}, {"form": "3", "date": "2026-07-22", "title": "FORM 3", "accession": "0000905148-26-003319", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001493152-26-034015", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001493152-26-032550", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001493152-26-030285", "price_sensitive": true}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001493152-26-030130", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0001958244-26-000400", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001493152-26-028970", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001493152-26-028968", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 760984.0, "sell_n": 1, "sell_sum": 50646.600000000006, "net": 710337.4, "insiders": 3, "first_date": "2026-08-10", "last_date": "2026-09-03"}, "metrics": {"ticker": "NSLR", "has_prices": true, "as_of": "2026-08-25", "last": 10.29, "prev_close": 9.87, "change": 0.41999999999999993, "change_pct": 0.0425531914893617, "session_volume": 281688.0, "vwap_5": 10.095912442531855, "vwap_20": 10.275159387028378, "vwap_60": 11.719283259625747, "vwap_250": 10.884509945440382, "high_52w": 14.91, "low_52w": 8.7, "avg_volume_20": 256139.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000807249-26-000084", "src": "13DG", "ticker": "NSLR", "cik": "1509470", "company": "Neostellar Capital Corp.", "company_raw": "Neostellar Capital Corp.", "who": "Gamco Investors, Inc. ET AL", "who_key": "GAMCO INVESTORS, INC. ET AL", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "GAMCO INVESTORS, INC. ET AL raises a activist stake in NSLR", "source_url": "https://www.sec.gov/Archives/edgar/data/807249/0000807249-26-000084-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68564}, {"id": "0001493152-26-041624", "src": "INSIDERS", "ticker": "NSLR", "cik": "1509470", "company": "Neostellar Capital Corp.", "company_raw": "Neostellar Capital Corp.", "who": "Ronald M. Lott", "who_key": "LOTT RONALD M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 50646.600000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member offloads $51K of NSLR", "source_url": "https://www.sec.gov/Archives/edgar/data/1509470/000149315226041624/0001493152-26-041624-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87284}, {"id": "0001493152-26-040281", "src": "INSIDERS", "ticker": "NSLR", "cik": "1509470", "company": "Neostellar Capital Corp.", "company_raw": "Neostellar Capital Corp.", "who": "Erik A. Falk", "who_key": "Falk Erik A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 511000.00000000006, "score": 47.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The boardroom is buying: $511K of NSLR", "source_url": "https://www.sec.gov/Archives/edgar/data/1566837/000149315226040281/0001493152-26-040281-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98804}, {"id": "0001493152-26-036923", "src": "INSIDERS", "ticker": "NSLR", "cik": "1509470", "company": "Neostellar Capital Corp.", "company_raw": "Neostellar Capital Corp.", "who": "Mark D. Klein", "who_key": "Klein Mark D", "role": "Chairman, CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 249984.0, "score": 54.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "CEO drops $250K on NSLR", "source_url": "https://www.sec.gov/Archives/edgar/data/1509470/000149315226036923/0001493152-26-036923-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}], "recent_buys": [{"id": "0001493152-26-040281", "src": "INSIDERS", "ticker": "NSLR", "cik": "1509470", "company": "Neostellar Capital Corp.", "company_raw": "Neostellar Capital Corp.", "who": "Erik A. Falk", "who_key": "Falk Erik A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 511000.00000000006, "score": 47.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The boardroom is buying: $511K of NSLR", "source_url": "https://www.sec.gov/Archives/edgar/data/1566837/000149315226040281/0001493152-26-040281-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98804}, {"id": "0001493152-26-036923", "src": "INSIDERS", "ticker": "NSLR", "cik": "1509470", "company": "Neostellar Capital Corp.", "company_raw": "Neostellar Capital Corp.", "who": "Mark D. Klein", "who_key": "Klein Mark D", "role": "Chairman, CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 249984.0, "score": 54.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "CEO drops $250K on NSLR", "source_url": "https://www.sec.gov/Archives/edgar/data/1509470/000149315226036923/0001493152-26-036923-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}], "institutional": [{"id": "13DG-0000807249-26-000084", "src": "13DG", "ticker": "NSLR", "cik": "1509470", "company": "Neostellar Capital Corp.", "company_raw": "Neostellar Capital Corp.", "who": "Gamco Investors, Inc. ET AL", "who_key": "GAMCO INVESTORS, INC. ET AL", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "GAMCO INVESTORS, INC. ET AL raises a activist stake in NSLR", "source_url": "https://www.sec.gov/Archives/edgar/data/807249/0000807249-26-000084-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68564}], "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": "Neostellar Capital Corp. - Closed End Fund", "new_value": "Neostellar Capital Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001509470", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001509470", "applied": 1, "detected_at": "2026-10-26T09:58:19.032876"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "NSLR", "new_value": "Neostellar Capital Corp. - Closed End Fund", "effective": "", "evidence": "NSLR is listed again under the same company (Neostellar Capital Corp. - Closed End Fund)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.936104"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "NSLRL", "new_value": "Neostellar Capital Corp. - 6.00% Notes due 2026", "effective": "", "evidence": "NSLRL is listed again under the same company (Neostellar Capital Corp. - 6.00% Notes due 2026)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.628996"}]}, "key_people": [{"who": "Erik A. Falk", "who_key": "Falk Erik A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 511000.00000000006, "sold": 0, "net": 511000.00000000006, "trades": 1, "top_score": 47.5, "lean": "buying", "history": [{"action": "BUY", "amount": 511000.00000000006, "date": "2026-08-26", "score": 47.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1566837/000149315226040281/0001493152-26-040281-index.htm"}], "latest": {"action": "BUY", "amount": 511000.00000000006, "date": "2026-08-26", "score": 47.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1566837/000149315226040281/0001493152-26-040281-index.htm"}}, {"who": "Mark D. Klein", "who_key": "Klein Mark D", "role": "Chairman, CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 249984.0, "sold": 0, "net": 249984.0, "trades": 1, "top_score": 54.0, "lean": "buying", "history": [{"action": "BUY", "amount": 249984.0, "date": "2026-08-10", "score": 54.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509470/000149315226036923/0001493152-26-036923-index.htm"}], "latest": {"action": "BUY", "amount": 249984.0, "date": "2026-08-10", "score": 54.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509470/000149315226036923/0001493152-26-036923-index.htm"}}, {"who": "Ronald M. Lott", "who_key": "LOTT RONALD M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 50646.600000000006, "net": -50646.600000000006, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50646.600000000006, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509470/000149315226041624/0001493152-26-041624-index.htm"}], "latest": {"action": "SELL", "amount": 50646.600000000006, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509470/000149315226041624/0001493152-26-041624-index.htm"}}], "activity": [{"date": "2026-08-10", "net": 249984.0}, {"date": "2026-08-26", "net": 511000.00000000006}, {"date": "2026-09-03", "net": -50646.600000000006}], "announcements": [{"form": "8-K", "date": "2026-10-05", "title": "Material event", "accession": "0001493152-26-045747", "price_sensitive": true}, {"form": "40-APP/A", "date": "2026-10-02", "title": "Form 40-APP/A", "accession": "0001493152-26-045406", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-30", "title": "Form EFFECT", "accession": "9999999995-26-003114", "price_sensitive": false}, {"form": "N-2/A", "date": "2026-09-24", "title": "Form N-2/A", "accession": "0001493152-26-043987", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-09-23", "title": "Form 10-K/A", "accession": "0001493152-26-043924", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001493152-26-043697", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-16", "title": "Form SCHEDULE 13D/A", "accession": "0000807249-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001493152-26-041624", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001958244-26-000572", "price_sensitive": false}, {"form": "40-17G", "date": "2026-09-02", "title": "Form 40-17G", "accession": "0001493152-26-041229", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001493152-26-040281", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-14", "title": "Form S-8 POS", "accession": "0001493152-26-038521", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001493152-26-036923", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001493152-26-036285", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001493152-26-036167", "price_sensitive": true}, {"form": "40-APP", "date": "2026-08-03", "title": "Form 40-APP", "accession": "0001493152-26-035838", "price_sensitive": false}, {"form": "N-2", "date": "2026-07-31", "title": "Form N-2", "accession": "0001493152-26-035527", "price_sensitive": false}, {"form": "3", "date": "2026-07-22", "title": "FORM 3", "accession": "0000905148-26-003319", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001493152-26-034015", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001493152-26-032550", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001493152-26-030285", "price_sensitive": true}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001493152-26-030130", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0001958244-26-000400", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001493152-26-028970", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001493152-26-028968", "price_sensitive": false}], "performance": {"ticker": "NSLR", "has_prices": true, "summary": {"n": 1, "avg": -0.0038722168441433615, "win_rate": 0.0, "best": -0.0038722168441433615, "worst": -0.0038722168441433615, "as_of": "2026-08-25"}, "buys": [{"who": "Falk Erik A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 511000.00000000006, "date": "2026-08-26", "score": 47.5, "ref_price": null, "return": null}, {"who": "Klein Mark D", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO and President, Director", "amount": 249984.0, "date": "2026-08-10", "score": 54.0, "ref_price": 10.33, "return": -0.0038722168441433615}]}, "price_series": [{"date": "2016-08-08", "close": 5.51, "volume": 113610.0}, {"date": "2016-08-09", "close": 5.56, "volume": 92684.0}, {"date": "2016-08-10", "close": 5.54, "volume": 54083.0}, {"date": "2016-08-11", "close": 5.53, "volume": 77642.0}, {"date": "2016-08-12", "close": 5.43, "volume": 108506.0}, {"date": "2016-08-15", "close": 5.19, "volume": 337221.0}, {"date": "2016-08-16", "close": 5.21, "volume": 121889.0}, {"date": "2016-08-17", "close": 5.2, "volume": 74225.0}, {"date": "2016-08-18", "close": 5.14, "volume": 97970.0}, {"date": "2016-08-19", "close": 5.16, "volume": 100369.0}, {"date": "2016-08-22", "close": 5.13, "volume": 50172.0}, {"date": "2016-08-23", "close": 5.04, "volume": 93896.0}, {"date": "2016-08-24", "close": 4.99, "volume": 138407.0}, {"date": "2016-08-25", "close": 4.96, "volume": 86364.0}, {"date": "2016-08-26", "close": 4.85, "volume": 122892.0}, {"date": "2016-08-29", "close": 4.93, "volume": 134259.0}, {"date": "2016-08-30", "close": 4.9, "volume": 40868.0}, {"date": "2016-08-31", "close": 4.86, "volume": 61909.0}, {"date": "2016-09-01", "close": 4.85, "volume": 274229.0}, {"date": "2016-09-02", "close": 4.84, "volume": 72827.0}, {"date": "2016-09-06", "close": 4.78, "volume": 158441.0}, {"date": "2016-09-07", "close": 4.71, "volume": 426000.0}, {"date": "2016-09-08", "close": 4.85, "volume": 65021.0}, {"date": "2016-09-09", "close": 4.71, "volume": 56965.0}, {"date": "2016-09-12", "close": 4.71, "volume": 81282.0}, {"date": "2016-09-13", "close": 4.75, "volume": 61511.0}, {"date": "2016-09-14", "close": 4.76, "volume": 81330.0}, {"date": "2016-09-15", "close": 4.61, "volume": 133820.0}, {"date": "2016-09-16", "close": 4.68, "volume": 308291.0}, {"date": "2016-09-19", "close": 4.63, "volume": 64316.0}, {"date": "2016-09-20", "close": 4.66, "volume": 48513.0}, {"date": "2016-09-21", "close": 4.86, "volume": 166649.0}, {"date": "2016-09-22", "close": 4.79, "volume": 110575.0}, {"date": "2016-09-23", "close": 4.91, "volume": 87633.0}, {"date": "2016-09-26", "close": 4.93, "volume": 74861.0}, {"date": "2016-09-27", "close": 4.84, "volume": 49125.0}, {"date": "2016-09-28", "close": 4.82, "volume": 63042.0}, {"date": "2016-09-29", "close": 4.72, "volume": 54993.0}, {"date": "2016-09-30", "close": 4.72, "volume": 49722.0}, {"date": "2016-10-03", "close": 4.83, "volume": 53943.0}, {"date": "2016-10-04", "close": 4.81, "volume": 38079.0}, {"date": "2016-10-05", "close": 4.91, "volume": 206978.0}, {"date": "2016-10-06", "close": 4.9, "volume": 182321.0}, {"date": "2016-10-07", "close": 4.955, "volume": 81555.0}, {"date": "2016-10-10", "close": 4.92, "volume": 81923.0}, {"date": "2016-10-11", "close": 4.75, "volume": 83532.0}, {"date": "2016-10-12", "close": 4.84, "volume": 25429.0}, {"date": "2016-10-13", "close": 4.81, "volume": 51442.0}, {"date": "2016-10-14", "close": 4.81, "volume": 36334.0}, {"date": "2016-10-17", "close": 4.76, "volume": 36883.0}, {"date": "2016-10-18", "close": 4.79, "volume": 26334.0}, {"date": "2016-10-19", "close": 4.82, "volume": 36677.0}, {"date": "2016-10-20", "close": 4.81, "volume": 46639.0}, {"date": "2016-10-21", "close": 4.82, "volume": 39627.0}, {"date": "2016-10-24", "close": 4.76, "volume": 46986.0}, {"date": "2016-10-25", "close": 4.71, "volume": 58723.0}, {"date": "2016-10-26", "close": 4.65, "volume": 85247.0}, {"date": "2016-10-27", "close": 4.63, "volume": 54533.0}, {"date": "2016-10-28", "close": 4.61, "volume": 41921.0}, {"date": "2016-10-31", "close": 4.79, "volume": 101239.0}, {"date": "2016-11-01", "close": 4.63, "volume": 56575.0}, {"date": "2016-11-02", "close": 4.56, "volume": 75242.0}, {"date": "2016-11-03", "close": 4.54, "volume": 49145.0}, {"date": "2016-11-04", "close": 4.5, "volume": 88439.0}, {"date": "2016-11-07", "close": 4.55, "volume": 153593.0}, {"date": "2016-11-08", "close": 4.59, "volume": 66177.0}, {"date": "2016-11-09", "close": 4.59, "volume": 69136.0}, {"date": "2016-11-10", "close": 4.75, "volume": 36549.0}, {"date": "2016-11-11", "close": 4.91, "volume": 155017.0}, {"date": "2016-11-14", "close": 4.78, "volume": 45961.0}, {"date": "2016-11-15", "close": 4.85, "volume": 58530.0}, {"date": "2016-11-16", "close": 4.9, "volume": 71446.0}, {"date": "2016-11-17", "close": 4.97, "volume": 91389.0}, {"date": "2016-11-18", "close": 4.99, "volume": 123918.0}, {"date": "2016-11-21", "close": 5.01, "volume": 64123.0}, {"date": "2016-11-22", "close": 5.01, "volume": 82206.0}, {"date": "2016-11-23", "close": 5.02, "volume": 36242.0}, {"date": "2016-11-25", "close": 5.15, "volume": 29065.0}, {"date": "2016-11-28", "close": 5.14, "volume": 79773.0}, {"date": "2016-11-29", "close": 5.08, "volume": 82974.0}, {"date": "2016-11-30", "close": 4.83, "volume": 96001.0}, {"date": "2016-12-01", "close": 4.95, "volume": 145261.0}, {"date": "2016-12-02", "close": 4.88, "volume": 69807.0}, {"date": "2016-12-05", "close": 4.91, "volume": 60226.0}, {"date": "2016-12-06", "close": 4.96, "volume": 67048.0}, {"date": "2016-12-07", "close": 4.89, "volume": 68949.0}, {"date": "2016-12-08", "close": 4.89, "volume": 93840.0}, {"date": "2016-12-09", "close": 4.92, "volume": 47553.0}, {"date": "2016-12-12", "close": 4.82, "volume": 144585.0}, {"date": "2016-12-13", "close": 4.93, "volume": 78510.0}, {"date": "2016-12-14", "close": 4.89, "volume": 92403.0}, {"date": "2016-12-15", "close": 4.86, "volume": 94332.0}, {"date": "2016-12-16", "close": 4.79, "volume": 153400.0}, {"date": "2016-12-19", "close": 4.76, "volume": 118770.0}, {"date": "2016-12-20", "close": 4.76, "volume": 120591.0}, {"date": "2016-12-21", "close": 4.81, "volume": 88196.0}, {"date": "2016-12-22", "close": 4.73, "volume": 118900.0}, {"date": "2016-12-23", "close": 4.91, "volume": 139324.0}, {"date": "2016-12-27", "close": 4.95, "volume": 189334.0}, {"date": "2016-12-28", "close": 4.98, "volume": 145538.0}, {"date": "2016-12-29", "close": 4.93, "volume": 207543.0}, {"date": "2016-12-30", "close": 5.03, "volume": 187301.0}, {"date": "2017-01-03", "close": 5.12, "volume": 69295.0}, {"date": "2017-01-04", "close": 5.29, "volume": 136144.0}, {"date": "2017-01-05", "close": 5.44, "volume": 108286.0}, {"date": "2017-01-06", "close": 5.39, "volume": 119776.0}, {"date": "2017-01-09", "close": 5.35, "volume": 123777.0}, {"date": "2017-01-10", "close": 5.31, "volume": 133259.0}, {"date": "2017-01-11", "close": 5.32, "volume": 51768.0}, {"date": "2017-01-12", "close": 5.42, "volume": 52710.0}, {"date": "2017-01-13", "close": 5.37, "volume": 123171.0}, {"date": "2017-01-17", "close": 5.34, "volume": 134928.0}, {"date": "2017-01-18", "close": 5.31, "volume": 104013.0}, {"date": "2017-01-19", "close": 5.17, "volume": 108686.0}, {"date": "2017-01-20", "close": 5.25, "volume": 52638.0}, {"date": "2017-01-23", "close": 5.22, "volume": 153489.0}, {"date": "2017-01-24", "close": 5.25, "volume": 153619.0}, {"date": "2017-01-25", "close": 5.26, "volume": 100604.0}, {"date": "2017-01-26", "close": 5.26, "volume": 81178.0}, {"date": "2017-01-27", "close": 5.23, "volume": 93219.0}, {"date": "2017-01-30", "close": 5.24, "volume": 110685.0}, {"date": "2017-01-31", "close": 5.21, "volume": 113635.0}, {"date": "2017-02-01", "close": 5.39, "volume": 187581.0}, {"date": "2017-02-02", "close": 5.27, "volume": 57403.0}, {"date": "2017-02-03", "close": 5.37, "volume": 185034.0}, {"date": "2017-02-06", "close": 5.36, "volume": 78514.0}, {"date": "2017-02-07", "close": 5.26, "volume": 157044.0}, {"date": "2017-02-08", "close": 5.27, "volume": 137990.0}, {"date": "2017-02-09", "close": 5.245, "volume": 168822.0}, {"date": "2017-02-10", "close": 5.26, "volume": 148069.0}, {"date": "2017-02-13", "close": 5.25, "volume": 107465.0}, {"date": "2017-02-14", "close": 5.28, "volume": 127506.0}, {"date": "2017-02-15", "close": 5.3, "volume": 60669.0}, {"date": "2017-02-16", "close": 5.38, "volume": 193966.0}, {"date": "2017-02-17", "close": 5.45, "volume": 193605.0}, {"date": "2017-02-21", "close": 5.48, "volume": 160114.0}, {"date": "2017-02-22", "close": 5.37, "volume": 62699.0}, {"date": "2017-02-23", "close": 5.36, "volume": 113226.0}, {"date": "2017-02-24", "close": 5.33, "volume": 102636.0}, {"date": "2017-02-27", "close": 5.31, "volume": 82383.0}, {"date": "2017-02-28", "close": 5.31, "volume": 133962.0}, {"date": "2017-03-01", "close": 5.52, "volume": 447148.0}, {"date": "2017-03-02", "close": 5.43, "volume": 345941.0}, {"date": "2017-03-03", "close": 5.42, "volume": 171712.0}, {"date": "2017-03-06", "close": 5.44, "volume": 136380.0}, {"date": "2017-03-07", "close": 5.38, "volume": 54898.0}, {"date": "2017-03-08", "close": 5.38, "volume": 114767.0}, {"date": "2017-03-09", "close": 5.32, "volume": 98840.0}, {"date": "2017-03-10", "close": 5.4, "volume": 72839.0}, {"date": "2017-03-13", "close": 5.39, "volume": 53072.0}, {"date": "2017-03-14", "close": 5.3, "volume": 62968.0}, {"date": "2017-03-15", "close": 5.37, "volume": 66523.0}, {"date": "2017-03-16", "close": 5.35, "volume": 53511.0}, {"date": "2017-03-17", "close": 4.63, "volume": 519790.0}, {"date": "2017-03-20", "close": 4.87, "volume": 254458.0}, {"date": "2017-03-21", "close": 4.73, "volume": 157509.0}, {"date": "2017-03-22", "close": 4.7, "volume": 83133.0}, {"date": "2017-03-23", "close": 4.43, "volume": 268758.0}, {"date": "2017-03-24", "close": 4.46, "volume": 88901.0}, {"date": "2017-03-27", "close": 4.43, "volume": 96507.0}, {"date": "2017-03-28", "close": 4.54, "volume": 140690.0}, {"date": "2017-03-29", "close": 4.52, "volume": 67952.0}, {"date": "2017-03-30", "close": 4.48, "volume": 87268.0}, {"date": "2017-03-31", "close": 4.48, "volume": 50796.0}, {"date": "2017-04-03", "close": 4.5, "volume": 53202.0}, {"date": "2017-04-04", "close": 4.51, "volume": 55414.0}, {"date": "2017-04-05", "close": 4.5, "volume": 76272.0}, {"date": "2017-04-06", "close": 4.51, "volume": 36022.0}, {"date": "2017-04-07", "close": 4.51, "volume": 58096.0}, {"date": "2017-04-10", "close": 4.54, "volume": 106839.0}, {"date": "2017-04-11", "close": 4.57, "volume": 75378.0}, {"date": "2017-04-12", "close": 4.59, "volume": 52081.0}, {"date": "2017-04-13", "close": 4.55, "volume": 42557.0}, {"date": "2017-04-17", "close": 4.66, "volume": 124844.0}, {"date": "2017-04-18", "close": 4.71, "volume": 84812.0}, {"date": "2017-04-19", "close": 4.68, "volume": 55015.0}, {"date": "2017-04-20", "close": 4.65, "volume": 63302.0}, {"date": "2017-04-21", "close": 4.55, "volume": 68519.0}, {"date": "2017-04-24", "close": 4.53, "volume": 61990.0}, {"date": "2017-04-25", "close": 4.51, "volume": 62199.0}, {"date": "2017-04-26", "close": 4.54, "volume": 60352.0}, {"date": "2017-04-27", "close": 4.49, "volume": 62038.0}, {"date": "2017-04-28", "close": 4.42, "volume": 120453.0}, {"date": "2017-05-01", "close": 4.56, "volume": 35996.0}, {"date": "2017-05-02", "close": 4.51, "volume": 44557.0}, {"date": "2017-05-03", "close": 4.44, "volume": 57565.0}, {"date": "2017-05-04", "close": 4.51, "volume": 41449.0}, {"date": "2017-05-05", "close": 4.5159, "volume": 49287.0}, {"date": "2017-05-08", "close": 4.53, "volume": 46086.0}, {"date": "2017-05-09", "close": 4.38, "volume": 149435.0}, {"date": "2017-05-10", "close": 4.48, "volume": 119264.0}, {"date": "2017-05-11", "close": 4.51, "volume": 66761.0}, {"date": "2017-05-12", "close": 4.53, "volume": 54237.0}, {"date": "2017-05-15", "close": 4.51, "volume": 49777.0}, {"date": "2017-05-16", "close": 4.51, "volume": 32820.0}, {"date": "2017-05-17", "close": 4.49, "volume": 65251.0}, {"date": "2017-05-18", "close": 4.51, "volume": 45264.0}, {"date": "2017-05-19", "close": 4.53, "volume": 53275.0}, {"date": "2017-05-22", "close": 4.48, "volume": 33563.0}, {"date": "2017-05-23", "close": 4.5, "volume": 25648.0}, {"date": "2017-05-24", "close": 4.52, "volume": 35542.0}, {"date": "2017-05-25", "close": 4.549, "volume": 39259.0}, {"date": "2017-05-26", "close": 4.53, "volume": 22588.0}, {"date": "2017-05-30", "close": 4.57, "volume": 34743.0}, {"date": "2017-05-31", "close": 4.51, "volume": 34677.0}, {"date": "2017-06-01", "close": 4.54, "volume": 53382.0}, {"date": "2017-06-02", "close": 4.57, "volume": 25261.0}, {"date": "2017-06-05", "close": 4.54, "volume": 39263.0}, {"date": "2017-06-06", "close": 4.5, "volume": 57294.0}, {"date": "2017-06-07", "close": 4.53, "volume": 35105.0}, {"date": "2017-06-08", "close": 4.53, "volume": 30524.0}, {"date": "2017-06-09", "close": 4.51, "volume": 66389.0}, {"date": "2017-06-12", "close": 4.52, "volume": 40465.0}, {"date": "2017-06-13", "close": 4.5, "volume": 53049.0}, {"date": "2017-06-14", "close": 4.53, "volume": 47981.0}, {"date": "2017-06-15", "close": 4.43, "volume": 229254.0}, {"date": "2017-06-16", "close": 4.51, "volume": 66498.0}, {"date": "2017-06-19", "close": 4.47, "volume": 64990.0}, {"date": "2017-06-20", "close": 4.37, "volume": 103322.0}, {"date": "2017-06-21", "close": 4.35, "volume": 58177.0}, {"date": "2017-06-22", "close": 4.34, "volume": 72928.0}, {"date": "2017-06-23", "close": 4.34, "volume": 78881.0}, {"date": "2017-06-26", "close": 4.32, "volume": 45380.0}, {"date": "2017-06-27", "close": 4.29, "volume": 82916.0}, {"date": "2017-06-28", "close": 4.32, "volume": 66805.0}, {"date": "2017-06-29", "close": 4.3, "volume": 105123.0}, {"date": "2017-06-30", "close": 4.34, "volume": 66824.0}, {"date": "2017-07-03", "close": 4.43, "volume": 14201.0}, {"date": "2017-07-05", "close": 4.37, "volume": 29803.0}, {"date": "2017-07-06", "close": 4.34, "volume": 51172.0}, {"date": "2017-07-07", "close": 4.27, "volume": 52710.0}, {"date": "2017-07-10", "close": 4.16, "volume": 159756.0}, {"date": "2017-07-11", "close": 4.15, "volume": 104847.0}, {"date": "2017-07-12", "close": 4.19, "volume": 37388.0}, {"date": "2017-07-13", "close": 4.13, "volume": 64071.0}, {"date": "2017-07-14", "close": 4.22, "volume": 40520.0}, {"date": "2017-07-17", "close": 4.23, "volume": 17776.0}, {"date": "2017-07-18", "close": 4.22, "volume": 18666.0}, {"date": "2017-07-19", "close": 4.12, "volume": 185659.0}, {"date": "2017-07-20", "close": 4.1, "volume": 53406.0}, {"date": "2017-07-21", "close": 4.06, "volume": 241973.0}, {"date": "2017-07-24", "close": 4.08, "volume": 83998.0}, {"date": "2017-07-25", "close": 4.11, "volume": 137721.0}, {"date": "2017-07-26", "close": 4.06, "volume": 71727.0}, {"date": "2017-07-27", "close": 4.03, "volume": 63844.0}, {"date": "2017-07-28", "close": 4.06, "volume": 49775.0}, {"date": "2017-07-31", "close": 3.99, "volume": 85782.0}, {"date": "2017-08-01", "close": 3.96, "volume": 63612.0}, {"date": "2017-08-02", "close": 3.94, "volume": 92598.0}, {"date": "2017-08-03", "close": 3.88, "volume": 65983.0}, {"date": "2017-08-04", "close": 3.88, "volume": 61976.0}, {"date": "2017-08-07", "close": 3.92, "volume": 48301.0}, {"date": "2017-08-08", "close": 3.86, "volume": 38143.0}, {"date": "2017-08-09", "close": 4.42, "volume": 297773.0}, {"date": "2017-08-10", "close": 4.32, "volume": 86730.0}, {"date": "2017-08-11", "close": 4.435, "volume": 122168.0}, {"date": "2017-08-14", "close": 4.43, "volume": 100152.0}, {"date": "2017-08-15", "close": 4.54, "volume": 112483.0}, {"date": "2017-08-16", "close": 4.53, "volume": 76730.0}, {"date": "2017-08-17", "close": 4.455, "volume": 95242.0}, {"date": "2017-08-18", "close": 4.54, "volume": 70494.0}, {"date": "2017-08-21", "close": 4.41, "volume": 40229.0}, {"date": "2017-08-22", "close": 4.52, "volume": 76735.0}, {"date": "2017-08-23", "close": 4.57, "volume": 95013.0}, {"date": "2017-08-24", "close": 4.59, "volume": 98494.0}, {"date": "2017-08-25", "close": 4.65, "volume": 60859.0}, {"date": "2017-08-28", "close": 4.6, "volume": 77229.0}, {"date": "2017-08-29", "close": 4.6, "volume": 37468.0}, {"date": "2017-08-30", "close": 4.65, "volume": 76214.0}, {"date": "2017-08-31", "close": 4.8, "volume": 119826.0}, {"date": "2017-09-01", "close": 4.87, "volume": 99246.0}, {"date": "2017-09-05", "close": 4.87, "volume": 115469.0}, {"date": "2017-09-06", "close": 4.91, "volume": 64887.0}, {"date": "2017-09-07", "close": 4.85, "volume": 90044.0}, {"date": "2017-09-08", "close": 4.98, "volume": 149625.0}, {"date": "2017-09-11", "close": 5.05, "volume": 92567.0}, {"date": "2017-09-12", "close": 5.21, "volume": 171256.0}, {"date": "2017-09-13", "close": 5.09, "volume": 73567.0}, {"date": "2017-09-14", "close": 5.11, "volume": 94643.0}, {"date": "2017-09-15", "close": 5.34, "volume": 164289.0}, {"date": "2017-09-18", "close": 5.39, "volume": 83853.0}, {"date": "2017-09-19", "close": 5.37, "volume": 101293.0}, {"date": "2017-09-20", "close": 5.26, "volume": 72861.0}, {"date": "2017-09-21", "close": 5.29, "volume": 64533.0}, {"date": "2017-09-22", "close": 5.08, "volume": 96689.0}, {"date": "2017-09-25", "close": 4.99, "volume": 141779.0}, {"date": "2017-09-26", "close": 4.97, "volume": 66055.0}, {"date": "2017-09-27", "close": 4.94, "volume": 65272.0}, {"date": "2017-09-28", "close": 5.41, "volume": 247620.0}, {"date": "2017-09-29", "close": 5.41, "volume": 110010.0}, {"date": "2017-10-02", "close": 5.52, "volume": 155163.0}, {"date": "2017-10-03", "close": 5.57, "volume": 56394.0}, {"date": "2017-10-04", "close": 5.64, "volume": 102968.0}, {"date": "2017-10-05", "close": 5.77, "volume": 180958.0}, {"date": "2017-10-06", "close": 5.72, "volume": 89239.0}, {"date": "2017-10-09", "close": 5.65, "volume": 61641.0}, {"date": "2017-10-10", "close": 5.7643, "volume": 67674.0}, {"date": "2017-10-11", "close": 5.95, "volume": 93872.0}, {"date": "2017-10-12", "close": 5.91, "volume": 108580.0}, {"date": "2017-10-13", "close": 5.89, "volume": 80137.0}, {"date": "2017-10-16", "close": 5.81, "volume": 84277.0}, {"date": "2017-10-17", "close": 5.85, "volume": 78995.0}, {"date": "2017-10-18", "close": 5.89, "volume": 69804.0}, {"date": "2017-10-19", "close": 5.89, "volume": 88430.0}, {"date": "2017-10-20", "close": 5.6, "volume": 101237.0}, {"date": "2017-10-23", "close": 5.8, "volume": 74290.0}, {"date": "2017-10-24", "close": 5.71, "volume": 75818.0}, {"date": "2017-10-25", "close": 5.42, "volume": 124555.0}, {"date": "2017-10-26", "close": 5.62, "volume": 33287.0}, {"date": "2017-10-27", "close": 5.65, "volume": 76939.0}, {"date": "2017-10-30", "close": 5.66, "volume": 58671.0}, {"date": "2017-10-31", "close": 5.59, "volume": 67367.0}, {"date": "2017-11-01", "close": 5.5, "volume": 129348.0}, {"date": "2017-11-02", "close": 5.53, "volume": 77020.0}, {"date": "2017-11-03", "close": 5.52, "volume": 25154.0}, {"date": "2017-11-06", "close": 5.62, "volume": 28835.0}, {"date": "2017-11-07", "close": 5.88, "volume": 396529.0}, {"date": "2017-11-08", "close": 6.1, "volume": 401667.0}, {"date": "2017-11-09", "close": 6.0, "volume": 193881.0}, {"date": "2017-11-10", "close": 6.45, "volume": 197789.0}, {"date": "2017-11-13", "close": 6.33, "volume": 137999.0}, {"date": "2017-11-14", "close": 6.28, "volume": 128728.0}, {"date": "2017-11-15", "close": 6.19, "volume": 82047.0}, {"date": "2017-11-16", "close": 6.44, "volume": 262578.0}, {"date": "2017-11-17", "close": 6.46, "volume": 108940.0}, {"date": "2017-11-20", "close": 6.4, "volume": 109843.0}, {"date": "2017-11-21", "close": 6.42, "volume": 128174.0}, {"date": "2017-11-22", "close": 6.58, "volume": 145931.0}, {"date": "2017-11-24", "close": 6.62, "volume": 61236.0}, {"date": "2017-11-27", "close": 6.58, "volume": 74047.0}, {"date": "2017-11-28", "close": 6.62, "volume": 143635.0}, {"date": "2017-11-29", "close": 6.53, "volume": 147860.0}, {"date": "2017-11-30", "close": 6.35, "volume": 100066.0}, {"date": "2017-12-01", "close": 6.29, "volume": 52133.0}, {"date": "2017-12-04", "close": 6.34, "volume": 76984.0}, {"date": "2017-12-05", "close": 6.19, "volume": 125503.0}, {"date": "2017-12-06", "close": 6.04, "volume": 160938.0}, {"date": "2017-12-07", "close": 6.28, "volume": 62329.0}, {"date": "2017-12-08", "close": 6.14, "volume": 32796.0}, {"date": "2017-12-11", "close": 6.04, "volume": 58395.0}, {"date": "2017-12-12", "close": 5.95, "volume": 101034.0}, {"date": "2017-12-13", "close": 5.87, "volume": 94997.0}, {"date": "2017-12-14", "close": 5.79, "volume": 94019.0}, {"date": "2017-12-15", "close": 5.74, "volume": 117735.0}, {"date": "2017-12-18", "close": 5.5, "volume": 153832.0}, {"date": "2017-12-19", "close": 5.34, "volume": 118332.0}, {"date": "2017-12-20", "close": 5.53, "volume": 129428.0}, {"date": "2017-12-21", "close": 5.58, "volume": 206153.0}, {"date": "2017-12-22", "close": 5.4, "volume": 78093.0}, {"date": "2017-12-26", "close": 5.45, "volume": 75205.0}, {"date": "2017-12-27", "close": 5.27, "volume": 120076.0}, {"date": "2017-12-28", "close": 5.44, "volume": 225789.0}, {"date": "2017-12-29", "close": 5.45, "volume": 160929.0}, {"date": "2018-01-02", "close": 5.58, "volume": 81889.0}, {"date": "2018-01-03", "close": 6.18, "volume": 509877.0}, {"date": "2018-01-04", "close": 6.8, "volume": 523407.0}, {"date": "2018-01-05", "close": 6.81, "volume": 499960.0}, {"date": "2018-01-08", "close": 7.01, "volume": 210257.0}, {"date": "2018-01-09", "close": 6.96, "volume": 124457.0}, {"date": "2018-01-10", "close": 6.93, "volume": 114815.0}, {"date": "2018-01-11", "close": 7.68, "volume": 1407352.0}, {"date": "2018-01-12", "close": 7.92, "volume": 655682.0}, {"date": "2018-01-16", "close": 7.79, "volume": 224801.0}, {"date": "2018-01-17", "close": 7.75, "volume": 133358.0}, {"date": "2018-01-18", "close": 7.795, "volume": 93697.0}, {"date": "2018-01-19", "close": 7.89, "volume": 316884.0}, {"date": "2018-01-22", "close": 7.75, "volume": 275313.0}, {"date": "2018-01-23", "close": 7.21, "volume": 563976.0}, {"date": "2018-01-24", "close": 7.305, "volume": 132948.0}, {"date": "2018-01-25", "close": 7.15, "volume": 110145.0}, {"date": "2018-01-26", "close": 6.96, "volume": 189662.0}, {"date": "2018-01-29", "close": 6.99, "volume": 134509.0}, {"date": "2018-01-30", "close": 6.96, "volume": 159601.0}, {"date": "2018-01-31", "close": 6.82, "volume": 159876.0}, {"date": "2018-02-01", "close": 6.83, "volume": 59072.0}, {"date": "2018-02-02", "close": 6.69, "volume": 101035.0}, {"date": "2018-02-05", "close": 6.62, "volume": 123673.0}, {"date": "2018-02-06", "close": 6.84, "volume": 190424.0}, {"date": "2018-02-07", "close": 6.94, "volume": 103074.0}, {"date": "2018-02-08", "close": 6.8, "volume": 69680.0}, {"date": "2018-02-09", "close": 6.7, "volume": 80779.0}, {"date": "2018-02-12", "close": 6.84, "volume": 64166.0}, {"date": "2018-02-13", "close": 6.97, "volume": 50587.0}, {"date": "2018-02-14", "close": 7.02, "volume": 55274.0}, {"date": "2018-02-15", "close": 6.97, "volume": 59180.0}, {"date": "2018-02-16", "close": 6.82, "volume": 63416.0}, {"date": "2018-02-20", "close": 6.83, "volume": 178683.0}, {"date": "2018-02-21", "close": 6.87, "volume": 60467.0}, {"date": "2018-02-22", "close": 6.92, "volume": 67091.0}, {"date": "2018-02-23", "close": 7.62, "volume": 333723.0}, {"date": "2018-02-26", "close": 7.37, "volume": 206437.0}, {"date": "2018-02-27", "close": 7.48, "volume": 295541.0}, {"date": "2018-02-28", "close": 8.12, "volume": 871440.0}, {"date": "2018-03-01", "close": 7.99, "volume": 393114.0}, {"date": "2018-03-02", "close": 7.98, "volume": 144389.0}, {"date": "2018-03-05", "close": 8.02, "volume": 329479.0}, {"date": "2018-03-06", "close": 8.45, "volume": 596044.0}, {"date": "2018-03-07", "close": 8.72, "volume": 797038.0}, {"date": "2018-03-08", "close": 9.1, "volume": 771290.0}, {"date": "2018-03-09", "close": 8.79, "volume": 606782.0}, {"date": "2018-03-12", "close": 9.02, "volume": 520303.0}, {"date": "2018-03-13", "close": 9.18, "volume": 508884.0}, {"date": "2018-03-14", "close": 8.8, "volume": 652644.0}, {"date": "2018-03-15", "close": 8.77, "volume": 423566.0}, {"date": "2018-03-16", "close": 8.43, "volume": 393055.0}, {"date": "2018-03-19", "close": 8.76, "volume": 672103.0}, {"date": "2018-03-20", "close": 8.66, "volume": 223551.0}, {"date": "2018-03-21", "close": 9.12, "volume": 719130.0}, {"date": "2018-03-22", "close": 8.93, "volume": 826999.0}, {"date": "2018-03-23", "close": 7.905, "volume": 2211947.0}, {"date": "2018-03-26", "close": 7.445, "volume": 1293905.0}, {"date": "2018-03-27", "close": 7.635, "volume": 476157.0}, {"date": "2018-03-28", "close": 7.495, "volume": 788293.0}, {"date": "2018-03-29", "close": 7.54, "volume": 418509.0}, {"date": "2018-04-02", "close": 7.22, "volume": 545002.0}, {"date": "2018-04-03", "close": 7.37, "volume": 821746.0}, {"date": "2018-04-04", "close": 7.47, "volume": 346823.0}, {"date": "2018-04-05", "close": 7.35, "volume": 196905.0}, {"date": "2018-04-06", "close": 7.46, "volume": 374205.0}, {"date": "2018-04-09", "close": 7.5, "volume": 366969.0}, {"date": "2018-04-10", "close": 7.49, "volume": 222729.0}, {"date": "2018-04-11", "close": 7.36, "volume": 146688.0}, {"date": "2018-04-12", "close": 7.44, "volume": 162467.0}, {"date": "2018-04-13", "close": 7.36, "volume": 180483.0}, {"date": "2018-04-16", "close": 7.31, "volume": 169898.0}, {"date": "2018-04-17", "close": 7.35, "volume": 161605.0}, {"date": "2018-04-18", "close": 7.18, "volume": 384588.0}, {"date": "2018-04-19", "close": 7.08, "volume": 259546.0}, {"date": "2018-04-20", "close": 7.15, "volume": 336134.0}, {"date": "2018-04-23", "close": 7.04, "volume": 112558.0}, {"date": "2018-04-24", "close": 6.83, "volume": 112924.0}, {"date": "2018-04-25", "close": 6.88, "volume": 97644.0}, {"date": "2018-04-26", "close": 6.69, "volume": 279124.0}, {"date": "2018-04-27", "close": 6.77, "volume": 83504.0}, {"date": "2018-04-30", "close": 6.74, "volume": 70777.0}, {"date": "2018-05-01", "close": 6.77, "volume": 105345.0}, {"date": "2018-05-02", "close": 6.77, "volume": 131372.0}, {"date": "2018-05-03", "close": 6.7, "volume": 91133.0}, {"date": "2018-05-04", "close": 6.76, "volume": 73715.0}, {"date": "2018-05-07", "close": 6.81, "volume": 119141.0}, {"date": "2018-05-08", "close": 6.91, "volume": 149422.0}, {"date": "2018-05-09", "close": 6.71, "volume": 240797.0}, {"date": "2018-05-10", "close": 6.78, "volume": 146561.0}, {"date": "2018-05-11", "close": 6.82, "volume": 202721.0}, {"date": "2018-05-14", "close": 7.03, "volume": 103057.0}, {"date": "2018-05-15", "close": 7.05, "volume": 124535.0}, {"date": "2018-05-16", "close": 6.84, "volume": 160528.0}, {"date": "2018-05-17", "close": 7.06, "volume": 111222.0}, {"date": "2018-05-18", "close": 7.17, "volume": 96467.0}, {"date": "2018-05-21", "close": 7.02, "volume": 87520.0}, {"date": "2018-05-22", "close": 6.97, "volume": 64488.0}, {"date": "2018-05-23", "close": 7.01, "volume": 78613.0}, {"date": "2018-05-24", "close": 6.89, "volume": 78259.0}, {"date": "2018-05-25", "close": 6.87, "volume": 37816.0}, {"date": "2018-05-29", "close": 6.82, "volume": 111193.0}, {"date": "2018-05-30", "close": 6.68, "volume": 110491.0}, {"date": "2018-05-31", "close": 6.72, "volume": 55049.0}, {"date": "2018-06-01", "close": 6.76, "volume": 94871.0}, {"date": "2018-06-04", "close": 6.8, "volume": 139111.0}, {"date": "2018-06-05", "close": 6.73, "volume": 129439.0}, {"date": "2018-06-06", "close": 6.7, "volume": 129619.0}, {"date": "2018-06-07", "close": 6.73, "volume": 150454.0}, {"date": "2018-06-08", "close": 6.74, "volume": 77106.0}, {"date": "2018-06-11", "close": 6.82, "volume": 84485.0}, {"date": "2018-06-12", "close": 6.75, "volume": 99081.0}, {"date": "2018-06-13", "close": 6.84, "volume": 118100.0}, {"date": "2018-06-14", "close": 7.18, "volume": 367893.0}, {"date": "2018-06-15", "close": 7.11, "volume": 118196.0}, {"date": "2018-06-18", "close": 7.19, "volume": 215346.0}, {"date": "2018-06-19", "close": 7.42, "volume": 188101.0}, {"date": "2018-06-20", "close": 7.14, "volume": 126806.0}, {"date": "2018-06-21", "close": 7.29, "volume": 118954.0}, {"date": "2018-06-22", "close": 7.13, "volume": 99693.0}, {"date": "2018-06-25", "close": 6.87, "volume": 180752.0}, {"date": "2018-06-26", "close": 6.85, "volume": 115988.0}, {"date": "2018-06-27", "close": 6.82, "volume": 102578.0}, {"date": "2018-06-28", "close": 6.84, "volume": 53909.0}, {"date": "2018-06-29", "close": 6.86, "volume": 36329.0}, {"date": "2018-07-02", "close": 6.85, "volume": 87219.0}, {"date": "2018-07-03", "close": 6.87, "volume": 44144.0}, {"date": "2018-07-05", "close": 6.86, "volume": 69072.0}, {"date": "2018-07-06", "close": 6.99, "volume": 60427.0}, {"date": "2018-07-09", "close": 6.97, "volume": 77109.0}, {"date": "2018-07-10", "close": 6.99, "volume": 66884.0}, {"date": "2018-07-11", "close": 7.0, "volume": 69884.0}, {"date": "2018-07-12", "close": 6.99, "volume": 62222.0}, {"date": "2018-07-13", "close": 6.98, "volume": 38805.0}, {"date": "2018-07-16", "close": 7.02, "volume": 70156.0}, {"date": "2018-07-17", "close": 7.0, "volume": 33904.0}, {"date": "2018-07-18", "close": 7.04, "volume": 52280.0}, {"date": "2018-07-19", "close": 7.02, "volume": 85559.0}, {"date": "2018-07-20", "close": 6.98, "volume": 69429.0}, {"date": "2018-07-23", "close": 6.97, "volume": 94484.0}, {"date": "2018-07-24", "close": 6.98, "volume": 77118.0}, {"date": "2018-07-25", "close": 6.85, "volume": 100399.0}, {"date": "2018-07-26", "close": 6.96, "volume": 71803.0}, {"date": "2018-07-27", "close": 6.905, "volume": 119342.0}, {"date": "2018-07-30", "close": 6.91, "volume": 63290.0}, {"date": "2018-07-31", "close": 6.9, "volume": 56647.0}, {"date": "2018-08-01", "close": 6.87, "volume": 65877.0}, {"date": "2018-08-02", "close": 6.91, "volume": 91389.0}, {"date": "2018-08-03", "close": 6.93, "volume": 38498.0}, {"date": "2018-08-06", "close": 6.93, "volume": 70173.0}, {"date": "2018-08-07", "close": 6.92, "volume": 49334.0}, {"date": "2018-08-08", "close": 7.0, "volume": 120017.0}, {"date": "2018-08-09", "close": 7.09, "volume": 138419.0}, {"date": "2018-08-10", "close": 7.15, "volume": 90208.0}, {"date": "2018-08-13", "close": 7.27, "volume": 110974.0}, {"date": "2018-08-14", "close": 7.34, "volume": 98466.0}, {"date": "2018-08-15", "close": 7.07, "volume": 111393.0}, {"date": "2018-08-16", "close": 7.25, "volume": 71995.0}, {"date": "2018-08-17", "close": 7.16, "volume": 64364.0}, {"date": "2018-08-20", "close": 7.28, "volume": 90307.0}, {"date": "2018-08-21", "close": 7.1, "volume": 88908.0}, {"date": "2018-08-22", "close": 7.23, "volume": 84668.0}, {"date": "2018-08-23", "close": 7.09, "volume": 31507.0}, {"date": "2018-08-24", "close": 7.13, "volume": 61405.0}, {"date": "2018-08-27", "close": 7.35, "volume": 172130.0}, {"date": "2018-08-28", "close": 7.271, "volume": 67717.0}, {"date": "2018-08-29", "close": 7.2, "volume": 46796.0}, {"date": "2018-08-30", "close": 7.24, "volume": 59290.0}, {"date": "2018-08-31", "close": 7.27, "volume": 42241.0}, {"date": "2018-09-04", "close": 7.17, "volume": 47945.0}, {"date": "2018-09-05", "close": 7.1, "volume": 89899.0}, {"date": "2018-09-06", "close": 7.09, "volume": 57297.0}, {"date": "2018-09-07", "close": 7.0699, "volume": 34947.0}, {"date": "2018-09-10", "close": 6.96, "volume": 44060.0}, {"date": "2018-09-11", "close": 6.98, "volume": 56202.0}, {"date": "2018-09-12", "close": 6.99, "volume": 49978.0}, {"date": "2018-09-13", "close": 6.93, "volume": 42919.0}, {"date": "2018-09-14", "close": 6.98, "volume": 66222.0}, {"date": "2018-09-17", "close": 6.96, "volume": 27228.0}, {"date": "2018-09-18", "close": 6.97, "volume": 25358.0}, {"date": "2018-09-19", "close": 6.99, "volume": 38493.0}, {"date": "2018-09-20", "close": 6.82, "volume": 141663.0}, {"date": "2018-09-21", "close": 6.87, "volume": 87033.0}, {"date": "2018-09-24", "close": 6.81, "volume": 48315.0}, {"date": "2018-09-25", "close": 6.83, "volume": 66439.0}, {"date": "2018-09-26", "close": 6.91, "volume": 73186.0}, {"date": "2018-09-27", "close": 6.87, "volume": 46786.0}, {"date": "2018-09-28", "close": 6.91, "volume": 26993.0}, {"date": "2018-10-01", "close": 6.89, "volume": 130878.0}, {"date": "2018-10-02", "close": 6.87, "volume": 84596.0}, {"date": "2018-10-03", "close": 6.85, "volume": 48773.0}, {"date": "2018-10-04", "close": 6.8, "volume": 110293.0}, {"date": "2018-10-05", "close": 6.76, "volume": 70898.0}, {"date": "2018-10-08", "close": 6.76, "volume": 34874.0}, {"date": "2018-10-09", "close": 6.77, "volume": 35229.0}, {"date": "2018-10-10", "close": 6.57, "volume": 152731.0}, {"date": "2018-10-11", "close": 6.62, "volume": 56049.0}, {"date": "2018-10-12", "close": 6.59, "volume": 66534.0}, {"date": "2018-10-15", "close": 6.56, "volume": 98007.0}, {"date": "2018-10-16", "close": 6.87, "volume": 173018.0}, {"date": "2018-10-17", "close": 6.63, "volume": 53891.0}, {"date": "2018-10-18", "close": 6.79, "volume": 150992.0}, {"date": "2018-10-19", "close": 7.04, "volume": 139408.0}, {"date": "2018-10-22", "close": 7.02, "volume": 82626.0}, {"date": "2018-10-23", "close": 7.07, "volume": 121090.0}, {"date": "2018-10-24", "close": 6.93, "volume": 118518.0}, {"date": "2018-10-25", "close": 7.0, "volume": 85346.0}, {"date": "2018-10-26", "close": 6.83, "volume": 111752.0}, {"date": "2018-10-29", "close": 6.76, "volume": 77496.0}, {"date": "2018-10-30", "close": 6.895, "volume": 56936.0}, {"date": "2018-10-31", "close": 7.06, "volume": 83544.0}, {"date": "2018-11-01", "close": 7.12, "volume": 100809.0}, {"date": "2018-11-02", "close": 6.91, "volume": 73931.0}, {"date": "2018-11-05", "close": 7.0, "volume": 35043.0}, {"date": "2018-11-06", "close": 7.03, "volume": 51296.0}, {"date": "2018-11-07", "close": 6.99, "volume": 52520.0}, {"date": "2018-11-08", "close": 7.22, "volume": 142233.0}, {"date": "2018-11-09", "close": 7.2, "volume": 55667.0}, {"date": "2018-11-12", "close": 6.99, "volume": 55682.0}, {"date": "2018-11-13", "close": 7.02, "volume": 50975.0}, {"date": "2018-11-14", "close": 6.89, "volume": 85985.0}, {"date": "2018-11-15", "close": 6.88, "volume": 45892.0}, {"date": "2018-11-16", "close": 6.81, "volume": 40553.0}, {"date": "2018-11-19", "close": 6.76, "volume": 43149.0}, {"date": "2018-11-20", "close": 6.56, "volume": 114095.0}, {"date": "2018-11-21", "close": 6.58, "volume": 23139.0}, {"date": "2018-11-23", "close": 6.69, "volume": 17394.0}, {"date": "2018-11-26", "close": 6.85, "volume": 65454.0}, {"date": "2018-11-27", "close": 6.64, "volume": 123917.0}, {"date": "2018-11-28", "close": 6.65, "volume": 59277.0}, {"date": "2018-11-29", "close": 6.71, "volume": 36009.0}, {"date": "2018-11-30", "close": 6.7, "volume": 25843.0}, {"date": "2018-12-03", "close": 6.65, "volume": 35734.0}, {"date": "2018-12-04", "close": 6.62, "volume": 32829.0}, {"date": "2018-12-06", "close": 6.63, "volume": 114346.0}, {"date": "2018-12-07", "close": 6.39, "volume": 60977.0}, {"date": "2018-12-10", "close": 6.31, "volume": 53451.0}, {"date": "2018-12-11", "close": 6.42, "volume": 80026.0}, {"date": "2018-12-12", "close": 6.29, "volume": 59569.0}, {"date": "2018-12-13", "close": 6.34, "volume": 21243.0}, {"date": "2018-12-14", "close": 6.33, "volume": 31601.0}, {"date": "2018-12-17", "close": 5.91, "volume": 172262.0}, {"date": "2018-12-18", "close": 5.95, "volume": 72542.0}, {"date": "2018-12-19", "close": 6.0, "volume": 48166.0}, {"date": "2018-12-20", "close": 5.47, "volume": 254822.0}, {"date": "2018-12-21", "close": 5.23, "volume": 182200.0}, {"date": "2018-12-24", "close": 5.12, "volume": 133538.0}, {"date": "2018-12-26", "close": 5.37, "volume": 115881.0}, {"date": "2018-12-27", "close": 5.3, "volume": 59577.0}, {"date": "2018-12-28", "close": 5.27, "volume": 114161.0}, {"date": "2018-12-31", "close": 5.22, "volume": 115986.0}, {"date": "2019-01-02", "close": 5.21, "volume": 35187.0}, {"date": "2019-01-03", "close": 5.2, "volume": 49711.0}, {"date": "2019-01-04", "close": 5.43, "volume": 66987.0}, {"date": "2019-01-07", "close": 5.72, "volume": 114719.0}, {"date": "2019-01-08", "close": 5.73, "volume": 45818.0}, {"date": "2019-01-09", "close": 5.8, "volume": 26246.0}, {"date": "2019-01-10", "close": 5.9, "volume": 81584.0}, {"date": "2019-01-11", "close": 5.76, "volume": 131901.0}, {"date": "2019-01-14", "close": 5.75, "volume": 33242.0}, {"date": "2019-01-15", "close": 5.79, "volume": 78241.0}, {"date": "2019-01-16", "close": 5.72, "volume": 28503.0}, {"date": "2019-01-17", "close": 5.58, "volume": 89030.0}, {"date": "2019-01-18", "close": 5.78, "volume": 74553.0}, {"date": "2019-01-22", "close": 5.72, "volume": 46355.0}, {"date": "2019-01-23", "close": 5.63, "volume": 17006.0}, {"date": "2019-01-24", "close": 5.6, "volume": 41372.0}, {"date": "2019-01-25", "close": 5.78, "volume": 102644.0}, {"date": "2019-01-28", "close": 6.02, "volume": 96501.0}, {"date": "2019-01-29", "close": 5.71, "volume": 69497.0}, {"date": "2019-01-30", "close": 5.71, "volume": 59948.0}, {"date": "2019-01-31", "close": 5.66, "volume": 61881.0}, {"date": "2019-02-01", "close": 5.64, "volume": 58902.0}, {"date": "2019-02-04", "close": 5.67, "volume": 69645.0}, {"date": "2019-02-05", "close": 5.69, "volume": 102499.0}, {"date": "2019-02-06", "close": 5.65, "volume": 67406.0}, {"date": "2019-02-07", "close": 5.7, "volume": 75385.0}, {"date": "2019-02-08", "close": 5.62, "volume": 70876.0}, {"date": "2019-02-11", "close": 5.63, "volume": 101682.0}, {"date": "2019-02-12", "close": 5.64, "volume": 60647.0}, {"date": "2019-02-13", "close": 5.67, "volume": 60563.0}, {"date": "2019-02-14", "close": 5.57, "volume": 70107.0}, {"date": "2019-02-15", "close": 5.71, "volume": 104111.0}, {"date": "2019-02-19", "close": 5.71, "volume": 157113.0}, {"date": "2019-02-20", "close": 6.1, "volume": 155123.0}, {"date": "2019-02-21", "close": 6.91, "volume": 492077.0}, {"date": "2019-02-22", "close": 6.79, "volume": 242393.0}, {"date": "2019-02-25", "close": 6.34, "volume": 233262.0}, {"date": "2019-02-26", "close": 6.34, "volume": 183165.0}, {"date": "2019-02-27", "close": 6.22, "volume": 85416.0}, {"date": "2019-02-28", "close": 6.13, "volume": 145924.0}, {"date": "2019-03-01", "close": 6.41, "volume": 289030.0}, {"date": "2019-03-04", "close": 6.75, "volume": 239662.0}, {"date": "2019-03-05", "close": 6.68, "volume": 143099.0}, {"date": "2019-03-06", "close": 6.67, "volume": 89128.0}, {"date": "2019-03-07", "close": 6.57, "volume": 96075.0}, {"date": "2019-03-08", "close": 6.43, "volume": 39251.0}, {"date": "2019-03-11", "close": 6.64, "volume": 122936.0}, {"date": "2019-03-12", "close": 6.56, "volume": 90535.0}, {"date": "2019-03-13", "close": 6.68, "volume": 190338.0}, {"date": "2019-03-14", "close": 6.68, "volume": 125530.0}, {"date": "2019-03-15", "close": 6.76, "volume": 290213.0}, {"date": "2019-03-18", "close": 6.97, "volume": 351378.0}, {"date": "2019-03-19", "close": 6.95, "volume": 216741.0}, {"date": "2019-03-20", "close": 7.32, "volume": 821087.0}, {"date": "2019-03-21", "close": 7.22, "volume": 395149.0}, {"date": "2019-03-22", "close": 7.08, "volume": 239516.0}, {"date": "2019-03-25", "close": 7.49, "volume": 807374.0}, {"date": "2019-03-26", "close": 8.06, "volume": 3765417.0}, {"date": "2019-03-27", "close": 8.07, "volume": 1633689.0}, {"date": "2019-03-28", "close": 8.37, "volume": 1797748.0}, {"date": "2019-03-29", "close": 7.58, "volume": 2563731.0}, {"date": "2019-04-01", "close": 7.08, "volume": 1191895.0}, {"date": "2019-04-02", "close": 6.99, "volume": 576188.0}, {"date": "2019-04-03", "close": 6.89, "volume": 421764.0}, {"date": "2019-04-04", "close": 6.98, "volume": 333927.0}, {"date": "2019-04-05", "close": 7.19, "volume": 675589.0}, {"date": "2019-04-08", "close": 6.83, "volume": 480915.0}, {"date": "2019-04-09", "close": 6.89, "volume": 220217.0}, {"date": "2019-04-10", "close": 6.71, "volume": 225778.0}, {"date": "2019-04-11", "close": 6.55, "volume": 297364.0}, {"date": "2019-04-12", "close": 6.35, "volume": 419831.0}, {"date": "2019-04-15", "close": 6.28, "volume": 270300.0}, {"date": "2019-04-16", "close": 6.5, "volume": 230995.0}, {"date": "2019-04-17", "close": 6.52, "volume": 126365.0}, {"date": "2019-04-18", "close": 6.59, "volume": 176836.0}, {"date": "2019-04-22", "close": 6.35, "volume": 261424.0}, {"date": "2019-04-23", "close": 6.15, "volume": 373361.0}, {"date": "2019-04-24", "close": 6.13, "volume": 153267.0}, {"date": "2019-04-25", "close": 6.17, "volume": 234162.0}, {"date": "2019-04-26", "close": 6.21, "volume": 293775.0}, {"date": "2019-04-29", "close": 6.48, "volume": 217899.0}, {"date": "2019-04-30", "close": 7.1, "volume": 480315.0}, {"date": "2019-05-01", "close": 6.88, "volume": 233367.0}, {"date": "2019-05-02", "close": 6.86, "volume": 135517.0}, {"date": "2019-05-03", "close": 7.07, "volume": 279622.0}, {"date": "2019-05-06", "close": 7.11, "volume": 283036.0}, {"date": "2019-05-07", "close": 6.87, "volume": 122196.0}, {"date": "2019-05-08", "close": 6.82, "volume": 207048.0}, {"date": "2019-05-09", "close": 7.13, "volume": 285355.0}, {"date": "2019-05-10", "close": 7.1, "volume": 229323.0}, {"date": "2019-05-13", "close": 6.64, "volume": 273336.0}, {"date": "2019-05-14", "close": 6.54, "volume": 160678.0}, {"date": "2019-05-15", "close": 6.42, "volume": 164983.0}, {"date": "2019-05-16", "close": 6.49, "volume": 144820.0}, {"date": "2019-05-17", "close": 6.57, "volume": 106975.0}, {"date": "2019-05-20", "close": 6.47, "volume": 87432.0}, {"date": "2019-05-21", "close": 6.65, "volume": 134154.0}, {"date": "2019-05-22", "close": 6.76, "volume": 139326.0}, {"date": "2019-05-23", "close": 6.49, "volume": 178188.0}, {"date": "2019-05-24", "close": 6.52, "volume": 132723.0}, {"date": "2019-05-28", "close": 6.39, "volume": 104532.0}, {"date": "2019-05-29", "close": 6.35, "volume": 121684.0}, {"date": "2019-05-30", "close": 6.35, "volume": 52563.0}, {"date": "2019-05-31", "close": 6.29, "volume": 108150.0}, {"date": "2019-06-03", "close": 6.36, "volume": 86434.0}, {"date": "2019-06-04", "close": 6.36, "volume": 90097.0}, {"date": "2019-06-05", "close": 6.39, "volume": 102963.0}, {"date": "2019-06-06", "close": 6.36, "volume": 58191.0}, {"date": "2019-06-07", "close": 6.48, "volume": 118548.0}, {"date": "2019-06-10", "close": 6.33, "volume": 119047.0}, {"date": "2019-06-11", "close": 6.34, "volume": 66144.0}, {"date": "2019-06-12", "close": 6.65, "volume": 171029.0}, {"date": "2019-06-13", "close": 6.63, "volume": 95648.0}, {"date": "2019-06-14", "close": 6.64, "volume": 50670.0}, {"date": "2019-06-17", "close": 6.8, "volume": 117844.0}, {"date": "2019-06-18", "close": 6.83, "volume": 116670.0}, {"date": "2019-06-19", "close": 6.77, "volume": 91257.0}, {"date": "2019-06-20", "close": 6.83, "volume": 67724.0}, {"date": "2019-06-21", "close": 6.74, "volume": 57734.0}, {"date": "2019-06-24", "close": 6.52, "volume": 103512.0}, {"date": "2019-06-25", "close": 6.36, "volume": 111579.0}, {"date": "2019-06-26", "close": 6.36, "volume": 76233.0}, {"date": "2019-06-27", "close": 6.37, "volume": 79455.0}, {"date": "2019-06-28", "close": 6.4, "volume": 141037.0}, {"date": "2019-07-01", "close": 6.34, "volume": 122816.0}, {"date": "2019-07-02", "close": 6.41, "volume": 47344.0}, {"date": "2019-07-03", "close": 6.48, "volume": 39214.0}, {"date": "2019-07-05", "close": 6.51, "volume": 47569.0}, {"date": "2019-07-08", "close": 6.49, "volume": 40297.0}, {"date": "2019-07-09", "close": 6.48, "volume": 73786.0}, {"date": "2019-07-10", "close": 6.43, "volume": 74341.0}, {"date": "2019-07-11", "close": 6.47, "volume": 89052.0}, {"date": "2019-07-12", "close": 6.56, "volume": 108316.0}, {"date": "2019-07-15", "close": 6.57, "volume": 78621.0}, {"date": "2019-07-16", "close": 6.64, "volume": 42145.0}, {"date": "2019-07-17", "close": 6.57, "volume": 44115.0}, {"date": "2019-07-18", "close": 6.59, "volume": 30179.0}, {"date": "2019-07-19", "close": 6.66, "volume": 68158.0}, {"date": "2019-07-22", "close": 6.57, "volume": 92989.0}, {"date": "2019-07-23", "close": 6.61, "volume": 84547.0}, {"date": "2019-07-24", "close": 6.64, "volume": 62478.0}, {"date": "2019-07-25", "close": 6.62, "volume": 39867.0}, {"date": "2019-07-26", "close": 6.62, "volume": 91765.0}, {"date": "2019-07-29", "close": 6.64, "volume": 41184.0}, {"date": "2019-07-30", "close": 6.6, "volume": 60361.0}, {"date": "2019-07-31", "close": 6.46, "volume": 90932.0}, {"date": "2019-08-01", "close": 6.43, "volume": 66583.0}, {"date": "2019-08-02", "close": 6.28, "volume": 87631.0}, {"date": "2019-08-05", "close": 6.27, "volume": 179328.0}, {"date": "2019-08-06", "close": 6.23, "volume": 105105.0}, {"date": "2019-08-07", "close": 6.22, "volume": 83115.0}, {"date": "2019-08-08", "close": 6.38, "volume": 129603.0}, {"date": "2019-08-09", "close": 6.31, "volume": 50300.0}, {"date": "2019-08-12", "close": 6.28, "volume": 88766.0}, {"date": "2019-08-13", "close": 6.3, "volume": 77266.0}, {"date": "2019-08-14", "close": 6.13, "volume": 98914.0}, {"date": "2019-08-15", "close": 6.18, "volume": 90948.0}, {"date": "2019-08-16", "close": 6.2, "volume": 87841.0}, {"date": "2019-08-19", "close": 6.33, "volume": 124443.0}, {"date": "2019-08-20", "close": 6.35, "volume": 51568.0}, {"date": "2019-08-21", "close": 6.36, "volume": 60311.0}, {"date": "2019-08-22", "close": 6.41, "volume": 72183.0}, {"date": "2019-08-23", "close": 6.39, "volume": 80467.0}, {"date": "2019-08-26", "close": 6.52, "volume": 150347.0}, {"date": "2019-08-27", "close": 6.49, "volume": 66692.0}, {"date": "2019-08-28", "close": 6.41, "volume": 122946.0}, {"date": "2019-08-29", "close": 6.45, "volume": 197713.0}, {"date": "2019-08-30", "close": 6.42, "volume": 101820.0}, {"date": "2019-09-03", "close": 6.36, "volume": 89932.0}, {"date": "2019-09-04", "close": 6.42, "volume": 72051.0}, {"date": "2019-09-05", "close": 6.45, "volume": 131309.0}, {"date": "2019-09-06", "close": 6.34, "volume": 86096.0}, {"date": "2019-09-09", "close": 6.36, "volume": 92880.0}, {"date": "2019-09-10", "close": 6.37, "volume": 122865.0}, {"date": "2019-09-11", "close": 6.45, "volume": 59684.0}, {"date": "2019-09-12", "close": 6.43, "volume": 91836.0}, {"date": "2019-09-13", "close": 6.39, "volume": 73052.0}, {"date": "2019-09-16", "close": 6.36, "volume": 76018.0}, {"date": "2019-09-17", "close": 6.41, "volume": 104976.0}, {"date": "2019-09-18", "close": 6.41, "volume": 84673.0}, {"date": "2019-09-19", "close": 6.43, "volume": 54254.0}, {"date": "2019-09-20", "close": 6.4, "volume": 99396.0}, {"date": "2019-09-23", "close": 6.59, "volume": 377836.0}, {"date": "2019-09-24", "close": 6.43, "volume": 177941.0}, {"date": "2019-09-25", "close": 6.38, "volume": 72799.0}, {"date": "2019-09-26", "close": 6.37, "volume": 87802.0}, {"date": "2019-09-27", "close": 6.33, "volume": 92908.0}, {"date": "2019-09-30", "close": 6.24, "volume": 57763.0}, {"date": "2019-10-01", "close": 5.91, "volume": 354159.0}, {"date": "2019-10-02", "close": 5.79, "volume": 98122.0}, {"date": "2019-10-03", "close": 5.75, "volume": 83991.0}, {"date": "2019-10-04", "close": 5.87, "volume": 117654.0}, {"date": "2019-10-07", "close": 5.98, "volume": 109538.0}, {"date": "2019-10-08", "close": 6.01, "volume": 70068.0}, {"date": "2019-10-09", "close": 5.96, "volume": 47164.0}, {"date": "2019-10-10", "close": 6.0, "volume": 124062.0}, {"date": "2019-10-11", "close": 5.99, "volume": 189127.0}, {"date": "2019-10-14", "close": 5.97, "volume": 49905.0}, {"date": "2019-10-15", "close": 5.96, "volume": 67124.0}, {"date": "2019-10-16", "close": 5.95, "volume": 58209.0}, {"date": "2019-10-17", "close": 5.97, "volume": 38754.0}, {"date": "2019-10-18", "close": 6.06, "volume": 217784.0}, {"date": "2019-10-21", "close": 6.48, "volume": 347589.0}, {"date": "2019-10-22", "close": 6.48, "volume": 108074.0}, {"date": "2019-10-23", "close": 6.52, "volume": 161449.0}, {"date": "2019-10-24", "close": 6.57, "volume": 141674.0}, {"date": "2019-10-25", "close": 6.65, "volume": 96487.0}, {"date": "2019-10-28", "close": 6.69, "volume": 245428.0}, {"date": "2019-10-29", "close": 6.72, "volume": 104275.0}, {"date": "2019-10-30", "close": 6.75, "volume": 137054.0}, {"date": "2019-10-31", "close": 6.66, "volume": 57990.0}, {"date": "2019-11-01", "close": 6.66, "volume": 28097.0}, {"date": "2019-11-04", "close": 6.69, "volume": 78489.0}, {"date": "2019-11-05", "close": 6.67, "volume": 72399.0}, {"date": "2019-11-06", "close": 6.75, "volume": 135633.0}, {"date": "2019-11-07", "close": 6.7, "volume": 97220.0}, {"date": "2019-11-08", "close": 6.76, "volume": 101193.0}, {"date": "2019-11-11", "close": 6.71, "volume": 33459.0}, {"date": "2019-11-12", "close": 6.68, "volume": 66941.0}, {"date": "2019-11-13", "close": 6.69, "volume": 69540.0}, {"date": "2019-11-14", "close": 6.67, "volume": 31500.0}, {"date": "2019-11-15", "close": 6.72, "volume": 163961.0}, {"date": "2019-11-18", "close": 6.81, "volume": 56327.0}, {"date": "2019-11-19", "close": 6.69, "volume": 121354.0}, {"date": "2019-11-20", "close": 6.66, "volume": 93464.0}, {"date": "2019-11-21", "close": 6.62, "volume": 74798.0}, {"date": "2019-11-22", "close": 6.8, "volume": 86148.0}, {"date": "2019-11-25", "close": 6.86, "volume": 117964.0}, {"date": "2019-11-26", "close": 6.9, "volume": 145410.0}, {"date": "2019-11-27", "close": 6.85, "volume": 78679.0}, {"date": "2019-11-29", "close": 6.81, "volume": 65072.0}, {"date": "2019-12-02", "close": 6.75, "volume": 50118.0}, {"date": "2019-12-03", "close": 6.65, "volume": 51659.0}, {"date": "2019-12-04", "close": 6.74, "volume": 78953.0}, {"date": "2019-12-05", "close": 6.75, "volume": 39656.0}, {"date": "2019-12-06", "close": 6.77, "volume": 80216.0}, {"date": "2019-12-09", "close": 6.72, "volume": 36719.0}, {"date": "2019-12-10", "close": 6.73, "volume": 37308.0}, {"date": "2019-12-11", "close": 6.78, "volume": 55310.0}, {"date": "2019-12-12", "close": 6.77, "volume": 147361.0}, {"date": "2019-12-13", "close": 6.75, "volume": 147946.0}, {"date": "2019-12-16", "close": 6.76, "volume": 194938.0}, {"date": "2019-12-17", "close": 6.79, "volume": 36793.0}, {"date": "2019-12-18", "close": 6.75, "volume": 64439.0}, {"date": "2019-12-19", "close": 6.8, "volume": 70002.0}, {"date": "2019-12-20", "close": 6.88, "volume": 136920.0}, {"date": "2019-12-23", "close": 6.845, "volume": 104554.0}, {"date": "2019-12-24", "close": 6.82, "volume": 95303.0}, {"date": "2019-12-26", "close": 6.88, "volume": 160787.0}, {"date": "2019-12-27", "close": 6.84, "volume": 79202.0}, {"date": "2019-12-30", "close": 6.56, "volume": 88303.0}, {"date": "2019-12-31", "close": 6.55, "volume": 242562.0}, {"date": "2020-01-02", "close": 6.6, "volume": 72065.0}, {"date": "2020-01-03", "close": 6.7, "volume": 227112.0}, {"date": "2020-01-06", "close": 6.8, "volume": 70125.0}, {"date": "2020-01-07", "close": 6.59, "volume": 119563.0}, {"date": "2020-01-08", "close": 6.78, "volume": 122346.0}, {"date": "2020-01-09", "close": 6.84, "volume": 117488.0}, {"date": "2020-01-10", "close": 6.86, "volume": 86149.0}, {"date": "2020-01-13", "close": 6.91, "volume": 138552.0}, {"date": "2020-01-14", "close": 6.86, "volume": 108999.0}, {"date": "2020-01-15", "close": 6.9, "volume": 77099.0}, {"date": "2020-01-16", "close": 6.81, "volume": 160564.0}, {"date": "2020-01-17", "close": 6.74, "volume": 72667.0}, {"date": "2020-01-21", "close": 6.8, "volume": 56901.0}, {"date": "2020-01-22", "close": 6.76, "volume": 32454.0}, {"date": "2020-01-23", "close": 6.8, "volume": 71793.0}, {"date": "2020-01-24", "close": 6.73, "volume": 104302.0}, {"date": "2020-01-27", "close": 6.87, "volume": 119815.0}, {"date": "2020-01-28", "close": 6.88, "volume": 80588.0}, {"date": "2020-01-29", "close": 7.0, "volume": 160568.0}, {"date": "2020-01-30", "close": 6.86, "volume": 120595.0}, {"date": "2020-01-31", "close": 6.86, "volume": 75317.0}, {"date": "2020-02-03", "close": 6.87, "volume": 70061.0}, {"date": "2020-02-04", "close": 6.91, "volume": 55226.0}, {"date": "2020-02-05", "close": 6.91, "volume": 102848.0}, {"date": "2020-02-06", "close": 6.91, "volume": 46914.0}, {"date": "2020-02-07", "close": 6.96, "volume": 56667.0}, {"date": "2020-02-10", "close": 6.38, "volume": 1485015.0}, {"date": "2020-02-11", "close": 6.52, "volume": 374000.0}, {"date": "2020-02-12", "close": 6.49, "volume": 154478.0}, {"date": "2020-02-13", "close": 6.5, "volume": 154875.0}, {"date": "2020-02-14", "close": 6.51, "volume": 90894.0}, {"date": "2020-02-18", "close": 6.52, "volume": 165930.0}, {"date": "2020-02-19", "close": 6.5, "volume": 81787.0}, {"date": "2020-02-20", "close": 6.46, "volume": 63226.0}, {"date": "2020-02-21", "close": 6.35, "volume": 131217.0}, {"date": "2020-02-24", "close": 6.27, "volume": 290474.0}, {"date": "2020-02-25", "close": 6.14, "volume": 197754.0}, {"date": "2020-02-26", "close": 6.31, "volume": 110965.0}, {"date": "2020-02-27", "close": 5.89, "volume": 291944.0}, {"date": "2020-02-28", "close": 5.83, "volume": 213964.0}, {"date": "2020-03-02", "close": 6.28, "volume": 187769.0}, {"date": "2020-03-03", "close": 6.08, "volume": 166269.0}, {"date": "2020-03-04", "close": 6.62, "volume": 294679.0}, {"date": "2020-03-05", "close": 6.47, "volume": 145811.0}, {"date": "2020-03-06", "close": 6.2, "volume": 226985.0}, {"date": "2020-03-09", "close": 5.67, "volume": 190898.0}, {"date": "2020-03-10", "close": 6.27, "volume": 143654.0}, {"date": "2020-03-11", "close": 6.06, "volume": 232121.0}, {"date": "2020-03-12", "close": 5.27, "volume": 252212.0}, {"date": "2020-03-13", "close": 5.0, "volume": 209135.0}, {"date": "2020-03-16", "close": 4.8, "volume": 239795.0}, {"date": "2020-03-17", "close": 4.86, "volume": 158913.0}, {"date": "2020-03-18", "close": 3.95, "volume": 195145.0}, {"date": "2020-03-19", "close": 4.0, "volume": 213788.0}, {"date": "2020-03-20", "close": 3.61, "volume": 383721.0}, {"date": "2020-03-23", "close": 3.8, "volume": 221125.0}, {"date": "2020-03-24", "close": 4.31, "volume": 218470.0}, {"date": "2020-03-25", "close": 4.44, "volume": 164447.0}, {"date": "2020-03-26", "close": 4.92, "volume": 175992.0}, {"date": "2020-03-27", "close": 5.67, "volume": 292363.0}, {"date": "2020-03-30", "close": 5.72, "volume": 188655.0}, {"date": "2020-03-31", "close": 5.86, "volume": 151500.0}, {"date": "2020-04-01", "close": 5.57, "volume": 123886.0}, {"date": "2020-04-02", "close": 5.61, "volume": 103739.0}, {"date": "2020-04-03", "close": 5.47, "volume": 237164.0}, {"date": "2020-04-06", "close": 5.31, "volume": 122001.0}, {"date": "2020-04-07", "close": 5.56, "volume": 115529.0}, {"date": "2020-04-08", "close": 5.69, "volume": 218267.0}, {"date": "2020-04-09", "close": 5.94, "volume": 211302.0}, {"date": "2020-04-13", "close": 6.01, "volume": 125567.0}, {"date": "2020-04-14", "close": 5.96, "volume": 79729.0}, {"date": "2020-04-15", "close": 6.09, "volume": 122078.0}, {"date": "2020-04-16", "close": 6.11, "volume": 98163.0}, {"date": "2020-04-17", "close": 6.12, "volume": 99801.0}, {"date": "2020-04-20", "close": 6.12, "volume": 76829.0}, {"date": "2020-04-21", "close": 6.11, "volume": 79792.0}, {"date": "2020-04-22", "close": 6.17, "volume": 187101.0}, {"date": "2020-04-23", "close": 6.41, "volume": 200782.0}, {"date": "2020-04-24", "close": 6.49, "volume": 162936.0}, {"date": "2020-04-27", "close": 6.45, "volume": 105964.0}, {"date": "2020-04-28", "close": 6.3, "volume": 99869.0}, {"date": "2020-04-29", "close": 6.29, "volume": 93879.0}, {"date": "2020-04-30", "close": 6.42, "volume": 101442.0}, {"date": "2020-05-01", "close": 6.28, "volume": 73200.0}, {"date": "2020-05-04", "close": 6.36, "volume": 90908.0}, {"date": "2020-05-05", "close": 6.245, "volume": 56260.0}, {"date": "2020-05-06", "close": 6.19, "volume": 23299.0}, {"date": "2020-05-07", "close": 6.3, "volume": 34412.0}, {"date": "2020-05-08", "close": 6.2, "volume": 51765.0}, {"date": "2020-05-11", "close": 6.38, "volume": 73858.0}, {"date": "2020-05-12", "close": 6.29, "volume": 59952.0}, {"date": "2020-05-13", "close": 6.15, "volume": 68153.0}, {"date": "2020-05-14", "close": 6.02, "volume": 73125.0}, {"date": "2020-05-15", "close": 6.05, "volume": 78028.0}, {"date": "2020-05-18", "close": 6.2, "volume": 45214.0}, {"date": "2020-05-19", "close": 6.2, "volume": 54268.0}, {"date": "2020-05-20", "close": 6.24, "volume": 119028.0}, {"date": "2020-05-21", "close": 6.17, "volume": 50746.0}, {"date": "2020-05-22", "close": 6.24, "volume": 21832.0}, {"date": "2020-05-26", "close": 6.2, "volume": 108212.0}, {"date": "2020-05-27", "close": 6.41, "volume": 137500.0}, {"date": "2020-05-28", "close": 6.45, "volume": 57886.0}, {"date": "2020-05-29", "close": 6.42, "volume": 111383.0}, {"date": "2020-06-01", "close": 6.49, "volume": 52943.0}, {"date": "2020-06-02", "close": 6.28, "volume": 145870.0}, {"date": "2020-06-03", "close": 6.46, "volume": 80693.0}, {"date": "2020-06-04", "close": 6.53, "volume": 83125.0}, {"date": "2020-06-05", "close": 6.59, "volume": 78797.0}, {"date": "2020-06-08", "close": 6.54, "volume": 65756.0}, {"date": "2020-06-09", "close": 6.5, "volume": 85039.0}, {"date": "2020-06-10", "close": 6.72, "volume": 272471.0}, {"date": "2020-06-11", "close": 6.66, "volume": 350309.0}, {"date": "2020-06-12", "close": 7.67, "volume": 772774.0}, {"date": "2020-06-15", "close": 7.55, "volume": 521363.0}, {"date": "2020-06-16", "close": 9.15, "volume": 1235273.0}, {"date": "2020-06-17", "close": 8.68, "volume": 464321.0}, {"date": "2020-06-18", "close": 8.95, "volume": 365519.0}, {"date": "2020-06-19", "close": 9.19, "volume": 362876.0}, {"date": "2020-06-22", "close": 8.12, "volume": 427847.0}, {"date": "2020-06-23", "close": 8.49, "volume": 212456.0}, {"date": "2020-06-24", "close": 8.91, "volume": 168174.0}, {"date": "2020-06-25", "close": 8.46, "volume": 217403.0}, {"date": "2020-06-26", "close": 8.95, "volume": 204640.0}, {"date": "2020-06-29", "close": 9.11, "volume": 167982.0}, {"date": "2020-06-30", "close": 8.47, "volume": 327864.0}, {"date": "2020-07-01", "close": 8.63, "volume": 199643.0}, {"date": "2020-07-02", "close": 9.09, "volume": 382354.0}, {"date": "2020-07-06", "close": 9.02, "volume": 142379.0}, {"date": "2020-07-07", "close": 9.57, "volume": 554298.0}, {"date": "2020-07-08", "close": 9.66, "volume": 256716.0}, {"date": "2020-07-09", "close": 9.91, "volume": 314776.0}, {"date": "2020-07-10", "close": 9.78, "volume": 199433.0}, {"date": "2020-07-13", "close": 11.99, "volume": 3427667.0}, {"date": "2020-07-14", "close": 12.12, "volume": 937743.0}, {"date": "2020-07-15", "close": 12.79, "volume": 1162462.0}, {"date": "2020-07-16", "close": 13.28, "volume": 1012565.0}, {"date": "2020-07-17", "close": 13.48, "volume": 585867.0}, {"date": "2020-07-20", "close": 14.31, "volume": 1716846.0}, {"date": "2020-07-21", "close": 13.72, "volume": 1436007.0}, {"date": "2020-07-22", "close": 13.56, "volume": 1044753.0}, {"date": "2020-07-23", "close": 13.44, "volume": 443277.0}, {"date": "2020-07-24", "close": 13.33, "volume": 442060.0}, {"date": "2020-07-27", "close": 12.97, "volume": 675722.0}, {"date": "2020-07-28", "close": 13.0, "volume": 256575.0}, {"date": "2020-07-29", "close": 13.02, "volume": 374410.0}, {"date": "2020-07-30", "close": 12.76, "volume": 290754.0}, {"date": "2020-07-31", "close": 12.61, "volume": 335765.0}, {"date": "2020-08-03", "close": 12.72, "volume": 372510.0}, {"date": "2020-08-04", "close": 12.81, "volume": 467934.0}, {"date": "2020-08-05", "close": 12.9, "volume": 527636.0}, {"date": "2020-08-06", "close": 14.03, "volume": 841624.0}, {"date": "2020-08-07", "close": 13.69, "volume": 639586.0}, {"date": "2020-08-10", "close": 13.03, "volume": 439760.0}, {"date": "2020-08-11", "close": 12.73, "volume": 606526.0}, {"date": "2020-08-12", "close": 12.59, "volume": 332212.0}, {"date": "2020-08-13", "close": 12.8, "volume": 637435.0}, {"date": "2020-08-14", "close": 12.53, "volume": 492222.0}, {"date": "2020-08-17", "close": 12.76, "volume": 318439.0}, {"date": "2020-08-18", "close": 12.7, "volume": 413936.0}, {"date": "2020-08-19", "close": 12.43, "volume": 506628.0}, {"date": "2020-08-20", "close": 12.62, "volume": 281443.0}, {"date": "2020-08-21", "close": 12.61, "volume": 760508.0}, {"date": "2020-08-24", "close": 13.07, "volume": 941986.0}, {"date": "2020-08-25", "close": 13.15, "volume": 1047692.0}, {"date": "2020-08-26", "close": 14.12, "volume": 2498460.0}, {"date": "2020-08-27", "close": 13.62, "volume": 1501022.0}, {"date": "2020-08-28", "close": 13.9, "volume": 837912.0}, {"date": "2020-08-31", "close": 13.31, "volume": 1080417.0}, {"date": "2020-09-01", "close": 13.19, "volume": 678386.0}, {"date": "2020-09-02", "close": 12.9, "volume": 779008.0}, {"date": "2020-09-03", "close": 12.44, "volume": 663992.0}, {"date": "2020-09-04", "close": 12.37, "volume": 940861.0}, {"date": "2020-09-08", "close": 12.58, "volume": 492303.0}, {"date": "2020-09-09", "close": 12.74, "volume": 430446.0}, {"date": "2020-09-10", "close": 12.35, "volume": 503852.0}, {"date": "2020-09-11", "close": 11.95, "volume": 650205.0}, {"date": "2020-09-14", "close": 12.03, "volume": 493684.0}, {"date": "2020-09-15", "close": 11.91, "volume": 356972.0}, {"date": "2020-09-16", "close": 12.78, "volume": 1557333.0}, {"date": "2020-09-17", "close": 12.63, "volume": 678438.0}, {"date": "2020-09-18", "close": 12.58, "volume": 807327.0}, {"date": "2020-09-21", "close": 12.3, "volume": 533852.0}, {"date": "2020-09-22", "close": 12.75, "volume": 732600.0}, {"date": "2020-09-23", "close": 12.57, "volume": 755096.0}, {"date": "2020-09-24", "close": 11.99, "volume": 610449.0}, {"date": "2020-09-25", "close": 12.98, "volume": 1211792.0}, {"date": "2020-09-28", "close": 13.0, "volume": 1800362.0}, {"date": "2020-09-29", "close": 13.26, "volume": 2741649.0}, {"date": "2020-09-30", "close": 10.84, "volume": 5929244.0}, {"date": "2020-10-01", "close": 9.64, "volume": 3878442.0}, {"date": "2020-10-02", "close": 9.21, "volume": 1001180.0}, {"date": "2020-10-05", "close": 9.09, "volume": 849050.0}, {"date": "2020-10-06", "close": 9.11, "volume": 937365.0}, {"date": "2020-10-07", "close": 9.22, "volume": 591529.0}, {"date": "2020-10-08", "close": 9.21, "volume": 727266.0}, {"date": "2020-10-09", "close": 9.02, "volume": 594012.0}, {"date": "2020-10-12", "close": 8.56, "volume": 1360567.0}, {"date": "2020-10-13", "close": 8.46, "volume": 619787.0}, {"date": "2020-10-14", "close": 8.32, "volume": 714348.0}, {"date": "2020-10-15", "close": 8.26, "volume": 446462.0}, {"date": "2020-10-16", "close": 8.42, "volume": 306813.0}, {"date": "2020-10-19", "close": 8.16, "volume": 464738.0}, {"date": "2020-10-20", "close": 8.51, "volume": 361469.0}, {"date": "2020-10-21", "close": 8.21, "volume": 403552.0}, {"date": "2020-10-22", "close": 8.36, "volume": 203581.0}, {"date": "2020-10-23", "close": 8.25, "volume": 198149.0}, {"date": "2020-10-26", "close": 8.17, "volume": 251394.0}, {"date": "2020-10-27", "close": 8.385, "volume": 321292.0}, {"date": "2020-10-28", "close": 8.29, "volume": 357985.0}, {"date": "2020-10-29", "close": 8.58, "volume": 386978.0}, {"date": "2020-10-30", "close": 8.24, "volume": 366799.0}, {"date": "2020-11-02", "close": 8.25, "volume": 222158.0}, {"date": "2020-11-03", "close": 8.31, "volume": 227189.0}, {"date": "2020-11-04", "close": 8.56, "volume": 212017.0}, {"date": "2020-11-05", "close": 9.08, "volume": 381581.0}, {"date": "2020-11-06", "close": 9.76, "volume": 881232.0}, {"date": "2020-11-09", "close": 9.38, "volume": 792940.0}, {"date": "2020-11-10", "close": 9.27, "volume": 522734.0}, {"date": "2020-11-11", "close": 9.67, "volume": 397075.0}, {"date": "2020-11-12", "close": 9.75, "volume": 474231.0}, {"date": "2020-11-13", "close": 9.78, "volume": 311733.0}, {"date": "2020-11-16", "close": 9.84, "volume": 376669.0}, {"date": "2020-11-17", "close": 10.28, "volume": 512590.0}, {"date": "2020-11-18", "close": 10.49, "volume": 412941.0}, {"date": "2020-11-19", "close": 11.23, "volume": 442483.0}, {"date": "2020-11-20", "close": 11.36, "volume": 738608.0}, {"date": "2020-11-23", "close": 11.85, "volume": 739476.0}, {"date": "2020-11-24", "close": 11.58, "volume": 606499.0}, {"date": "2020-11-25", "close": 12.13, "volume": 659827.0}, {"date": "2020-11-27", "close": 12.47, "volume": 921758.0}, {"date": "2020-11-30", "close": 12.56, "volume": 485493.0}, {"date": "2020-12-01", "close": 12.06, "volume": 436305.0}, {"date": "2020-12-02", "close": 11.43, "volume": 430108.0}, {"date": "2020-12-03", "close": 11.65, "volume": 202708.0}, {"date": "2020-12-04", "close": 12.13, "volume": 455510.0}, {"date": "2020-12-07", "close": 12.47, "volume": 387589.0}, {"date": "2020-12-08", "close": 12.98, "volume": 451432.0}, {"date": "2020-12-09", "close": 12.43, "volume": 395744.0}, {"date": "2020-12-10", "close": 12.62, "volume": 282442.0}, {"date": "2020-12-11", "close": 12.65, "volume": 172538.0}, {"date": "2020-12-14", "close": 12.57, "volume": 170220.0}, {"date": "2020-12-15", "close": 12.65, "volume": 139556.0}, {"date": "2020-12-16", "close": 12.51, "volume": 164617.0}, {"date": "2020-12-17", "close": 12.57, "volume": 197777.0}, {"date": "2020-12-18", "close": 12.32, "volume": 360935.0}, {"date": "2020-12-21", "close": 12.37, "volume": 466449.0}, {"date": "2020-12-22", "close": 12.49, "volume": 305977.0}, {"date": "2020-12-23", "close": 12.63, "volume": 299311.0}, {"date": "2020-12-24", "close": 12.55, "volume": 124017.0}, {"date": "2020-12-28", "close": 12.77, "volume": 376559.0}, {"date": "2020-12-29", "close": 12.58, "volume": 236518.0}, {"date": "2020-12-30", "close": 13.29, "volume": 985835.0}, {"date": "2020-12-31", "close": 13.09, "volume": 420605.0}, {"date": "2021-01-04", "close": 13.47, "volume": 738876.0}, {"date": "2021-01-05", "close": 13.36, "volume": 411291.0}, {"date": "2021-01-06", "close": 13.25, "volume": 335730.0}, {"date": "2021-01-07", "close": 13.79, "volume": 365132.0}, {"date": "2021-01-08", "close": 13.78, "volume": 298945.0}, {"date": "2021-01-11", "close": 14.15, "volume": 547562.0}, {"date": "2021-01-12", "close": 14.41, "volume": 247064.0}, {"date": "2021-01-13", "close": 14.14, "volume": 350547.0}, {"date": "2021-01-14", "close": 14.35, "volume": 213882.0}, {"date": "2021-01-15", "close": 14.12, "volume": 246061.0}, {"date": "2021-01-19", "close": 14.72, "volume": 259202.0}, {"date": "2021-01-20", "close": 14.15, "volume": 231469.0}, {"date": "2021-01-21", "close": 14.01, "volume": 245765.0}, {"date": "2021-01-22", "close": 14.66, "volume": 476175.0}, {"date": "2021-01-25", "close": 14.96, "volume": 543226.0}, {"date": "2021-01-26", "close": 14.85, "volume": 247180.0}, {"date": "2021-01-27", "close": 14.85, "volume": 655637.0}, {"date": "2021-01-28", "close": 14.8, "volume": 299259.0}, {"date": "2021-01-29", "close": 14.67, "volume": 344481.0}, {"date": "2021-02-01", "close": 15.01, "volume": 987908.0}, {"date": "2021-02-02", "close": 14.31, "volume": 470494.0}, {"date": "2021-02-03", "close": 14.35, "volume": 226250.0}, {"date": "2021-02-04", "close": 14.27, "volume": 102795.0}, {"date": "2021-02-05", "close": 14.76, "volume": 315237.0}, {"date": "2021-02-08", "close": 14.94, "volume": 325664.0}, {"date": "2021-02-09", "close": 15.43, "volume": 215913.0}, {"date": "2021-02-10", "close": 14.9, "volume": 181136.0}, {"date": "2021-02-11", "close": 14.44, "volume": 308445.0}, {"date": "2021-02-12", "close": 14.27, "volume": 132572.0}, {"date": "2021-02-16", "close": 13.72, "volume": 447962.0}, {"date": "2021-02-17", "close": 13.49, "volume": 212822.0}, {"date": "2021-02-18", "close": 13.62, "volume": 210038.0}, {"date": "2021-02-19", "close": 14.12, "volume": 205572.0}, {"date": "2021-02-22", "close": 13.81, "volume": 308139.0}, {"date": "2021-02-23", "close": 13.51, "volume": 368264.0}, {"date": "2021-02-24", "close": 13.28, "volume": 114778.0}, {"date": "2021-02-25", "close": 12.98, "volume": 176292.0}, {"date": "2021-02-26", "close": 13.06, "volume": 140924.0}, {"date": "2021-03-01", "close": 12.97, "volume": 268038.0}, {"date": "2021-03-02", "close": 12.86, "volume": 117358.0}, {"date": "2021-03-03", "close": 12.33, "volume": 243079.0}, {"date": "2021-03-04", "close": 12.61, "volume": 447122.0}, {"date": "2021-03-05", "close": 12.56, "volume": 599040.0}, {"date": "2021-03-08", "close": 12.8, "volume": 493756.0}, {"date": "2021-03-09", "close": 13.29, "volume": 313386.0}, {"date": "2021-03-10", "close": 13.8, "volume": 405075.0}, {"date": "2021-03-11", "close": 13.58, "volume": 472871.0}, {"date": "2021-03-12", "close": 13.78, "volume": 349552.0}, {"date": "2021-03-15", "close": 13.74, "volume": 483476.0}, {"date": "2021-03-16", "close": 13.82, "volume": 333193.0}, {"date": "2021-03-17", "close": 13.92, "volume": 254014.0}, {"date": "2021-03-18", "close": 13.46, "volume": 249664.0}, {"date": "2021-03-19", "close": 13.46, "volume": 193494.0}, {"date": "2021-03-22", "close": 14.25, "volume": 731742.0}, {"date": "2021-03-23", "close": 14.79, "volume": 1072103.0}, {"date": "2021-03-24", "close": 14.03, "volume": 506352.0}, {"date": "2021-03-25", "close": 13.72, "volume": 799522.0}, {"date": "2021-03-26", "close": 14.16, "volume": 447703.0}, {"date": "2021-03-29", "close": 13.06, "volume": 1073660.0}, {"date": "2021-03-30", "close": 12.97, "volume": 650969.0}, {"date": "2021-03-31", "close": 13.55, "volume": 992913.0}, {"date": "2021-04-01", "close": 14.11, "volume": 865769.0}, {"date": "2021-04-05", "close": 14.49, "volume": 845596.0}, {"date": "2021-04-06", "close": 14.92, "volume": 1254299.0}, {"date": "2021-04-07", "close": 14.63, "volume": 425294.0}, {"date": "2021-04-08", "close": 15.24, "volume": 341707.0}, {"date": "2021-04-09", "close": 15.52, "volume": 841180.0}, {"date": "2021-04-12", "close": 15.27, "volume": 416995.0}, {"date": "2021-04-13", "close": 15.43, "volume": 312156.0}, {"date": "2021-04-14", "close": 15.31, "volume": 327706.0}, {"date": "2021-04-15", "close": 15.48, "volume": 297177.0}, {"date": "2021-04-16", "close": 15.22, "volume": 349559.0}, {"date": "2021-04-19", "close": 14.55, "volume": 362915.0}, {"date": "2021-04-20", "close": 14.44, "volume": 333155.0}, {"date": "2021-04-21", "close": 14.38, "volume": 232496.0}, {"date": "2021-04-22", "close": 14.27, "volume": 186047.0}, {"date": "2021-04-23", "close": 14.33, "volume": 89059.0}, {"date": "2021-04-26", "close": 14.47, "volume": 219421.0}, {"date": "2021-04-27", "close": 14.47, "volume": 173195.0}, {"date": "2021-04-28", "close": 14.34, "volume": 136312.0}, {"date": "2021-04-29", "close": 14.38, "volume": 161058.0}, {"date": "2021-04-30", "close": 14.55, "volume": 187353.0}, {"date": "2021-05-03", "close": 14.27, "volume": 245629.0}, {"date": "2021-05-04", "close": 14.31, "volume": 265519.0}, {"date": "2021-05-05", "close": 14.24, "volume": 282875.0}, {"date": "2021-05-06", "close": 15.1, "volume": 2127292.0}, {"date": "2021-05-07", "close": 14.85, "volume": 555529.0}, {"date": "2021-05-10", "close": 14.6, "volume": 1893303.0}, {"date": "2021-05-11", "close": 15.41, "volume": 2299870.0}, {"date": "2021-05-12", "close": 15.24, "volume": 1970111.0}, {"date": "2021-05-13", "close": 15.47, "volume": 1445330.0}, {"date": "2021-05-14", "close": 15.515, "volume": 1661271.0}, {"date": "2021-05-17", "close": 13.68, "volume": 909042.0}, {"date": "2021-05-18", "close": 13.44, "volume": 515560.0}, {"date": "2021-05-19", "close": 13.32, "volume": 292395.0}, {"date": "2021-05-20", "close": 13.42, "volume": 407656.0}, {"date": "2021-05-21", "close": 13.5, "volume": 332258.0}, {"date": "2021-05-24", "close": 13.48, "volume": 299919.0}, {"date": "2021-05-25", "close": 13.46, "volume": 212048.0}, {"date": "2021-05-26", "close": 13.61, "volume": 281830.0}, {"date": "2021-05-27", "close": 13.72, "volume": 208593.0}, {"date": "2021-05-28", "close": 13.41, "volume": 277102.0}, {"date": "2021-06-01", "close": 13.49, "volume": 276805.0}, {"date": "2021-06-02", "close": 13.52, "volume": 279703.0}, {"date": "2021-06-03", "close": 13.49, "volume": 241083.0}, {"date": "2021-06-04", "close": 13.68, "volume": 389995.0}, {"date": "2021-06-07", "close": 13.57, "volume": 684396.0}, {"date": "2021-06-08", "close": 13.26, "volume": 346189.0}, {"date": "2021-06-09", "close": 13.46, "volume": 229878.0}, {"date": "2021-06-10", "close": 13.43, "volume": 120678.0}, {"date": "2021-06-11", "close": 13.69, "volume": 221361.0}, {"date": "2021-06-14", "close": 13.89, "volume": 352738.0}, {"date": "2021-06-15", "close": 13.67, "volume": 223414.0}, {"date": "2021-06-16", "close": 13.44, "volume": 168794.0}, {"date": "2021-06-17", "close": 13.3, "volume": 367749.0}, {"date": "2021-06-18", "close": 13.07, "volume": 155808.0}, {"date": "2021-06-21", "close": 13.47, "volume": 174204.0}, {"date": "2021-06-22", "close": 13.66, "volume": 181543.0}, {"date": "2021-06-23", "close": 13.71, "volume": 153791.0}, {"date": "2021-06-24", "close": 13.89, "volume": 203075.0}, {"date": "2021-06-25", "close": 13.85, "volume": 149919.0}, {"date": "2021-06-28", "close": 13.75, "volume": 137212.0}, {"date": "2021-06-29", "close": 13.64, "volume": 213847.0}, {"date": "2021-06-30", "close": 13.49, "volume": 273622.0}, {"date": "2021-07-01", "close": 13.36, "volume": 376098.0}, {"date": "2021-07-02", "close": 13.31, "volume": 330336.0}, {"date": "2021-07-06", "close": 13.55, "volume": 420620.0}, {"date": "2021-07-07", "close": 13.26, "volume": 257472.0}, {"date": "2021-07-08", "close": 13.36, "volume": 287058.0}, {"date": "2021-07-09", "close": 13.62, "volume": 184271.0}, {"date": "2021-07-12", "close": 13.72, "volume": 305353.0}, {"date": "2021-07-13", "close": 13.51, "volume": 169320.0}, {"date": "2021-07-14", "close": 13.11, "volume": 251988.0}, {"date": "2021-07-15", "close": 13.17, "volume": 173881.0}, {"date": "2021-07-16", "close": 13.03, "volume": 293243.0}, {"date": "2021-07-19", "close": 12.69, "volume": 488663.0}, {"date": "2021-07-20", "close": 12.55, "volume": 381948.0}, {"date": "2021-07-21", "close": 12.45, "volume": 335778.0}, {"date": "2021-07-22", "close": 12.29, "volume": 224506.0}, {"date": "2021-07-23", "close": 12.36, "volume": 223399.0}, {"date": "2021-07-26", "close": 12.38, "volume": 212820.0}, {"date": "2021-07-27", "close": 12.19, "volume": 215110.0}, {"date": "2021-07-28", "close": 12.4, "volume": 172601.0}, {"date": "2021-07-29", "close": 12.29, "volume": 159287.0}, {"date": "2021-07-30", "close": 12.21, "volume": 160331.0}, {"date": "2021-08-02", "close": 12.25, "volume": 183582.0}, {"date": "2021-08-03", "close": 12.37, "volume": 195101.0}, {"date": "2021-08-04", "close": 12.54, "volume": 337976.0}, {"date": "2021-08-05", "close": 14.12, "volume": 1524426.0}, {"date": "2021-08-06", "close": 14.23, "volume": 506401.0}, {"date": "2021-08-09", "close": 15.08, "volume": 1145141.0}, {"date": "2021-08-10", "close": 15.44, "volume": 706329.0}, {"date": "2021-08-11", "close": 15.91, "volume": 1559444.0}, {"date": "2021-08-12", "close": 15.97, "volume": 1115453.0}, {"date": "2021-08-13", "close": 16.02, "volume": 916029.0}, {"date": "2021-08-16", "close": 16.25, "volume": 1491650.0}, {"date": "2021-08-17", "close": 14.12, "volume": 776497.0}, {"date": "2021-08-18", "close": 12.82, "volume": 690437.0}, {"date": "2021-08-19", "close": 12.51, "volume": 401742.0}, {"date": "2021-08-20", "close": 12.66, "volume": 263662.0}, {"date": "2021-08-23", "close": 12.56, "volume": 282495.0}, {"date": "2021-08-24", "close": 12.75, "volume": 210158.0}, {"date": "2021-08-25", "close": 12.72, "volume": 193229.0}, {"date": "2021-08-26", "close": 12.86, "volume": 121423.0}, {"date": "2021-08-27", "close": 13.1, "volume": 151540.0}, {"date": "2021-08-30", "close": 12.83, "volume": 209138.0}, {"date": "2021-08-31", "close": 12.86, "volume": 139061.0}, {"date": "2021-09-01", "close": 13.07, "volume": 152386.0}, {"date": "2021-09-02", "close": 12.98, "volume": 124673.0}, {"date": "2021-09-03", "close": 13.12, "volume": 143576.0}, {"date": "2021-09-07", "close": 12.72, "volume": 362701.0}, {"date": "2021-09-08", "close": 12.61, "volume": 149601.0}, {"date": "2021-09-09", "close": 12.7, "volume": 219404.0}, {"date": "2021-09-10", "close": 12.73, "volume": 187449.0}, {"date": "2021-09-13", "close": 12.67, "volume": 140710.0}, {"date": "2021-09-14", "close": 12.56, "volume": 146080.0}, {"date": "2021-09-15", "close": 12.66, "volume": 136423.0}, {"date": "2021-09-16", "close": 12.61, "volume": 150031.0}, {"date": "2021-09-17", "close": 12.7, "volume": 153910.0}, {"date": "2021-09-20", "close": 12.46, "volume": 466390.0}, {"date": "2021-09-21", "close": 12.44, "volume": 178778.0}, {"date": "2021-09-22", "close": 12.6, "volume": 185358.0}, {"date": "2021-09-23", "close": 12.74, "volume": 157449.0}, {"date": "2021-09-24", "close": 12.87, "volume": 151343.0}, {"date": "2021-09-27", "close": 13.02, "volume": 153818.0}, {"date": "2021-09-28", "close": 12.68, "volume": 224090.0}, {"date": "2021-09-29", "close": 12.8, "volume": 85577.0}, {"date": "2021-09-30", "close": 12.91, "volume": 248814.0}, {"date": "2021-10-01", "close": 12.86, "volume": 278834.0}, {"date": "2021-10-04", "close": 12.25, "volume": 543142.0}, {"date": "2021-10-05", "close": 12.47, "volume": 429582.0}, {"date": "2021-10-06", "close": 12.43, "volume": 190918.0}, {"date": "2021-10-07", "close": 12.31, "volume": 269244.0}, {"date": "2021-10-08", "close": 12.5, "volume": 240131.0}, {"date": "2021-10-11", "close": 12.54, "volume": 248512.0}, {"date": "2021-10-12", "close": 12.44, "volume": 170563.0}, {"date": "2021-10-13", "close": 12.63, "volume": 252893.0}, {"date": "2021-10-14", "close": 12.54, "volume": 189684.0}, {"date": "2021-10-15", "close": 12.89, "volume": 395967.0}, {"date": "2021-10-18", "close": 13.42, "volume": 479390.0}, {"date": "2021-10-19", "close": 13.2, "volume": 240226.0}, {"date": "2021-10-20", "close": 13.6, "volume": 260073.0}, {"date": "2021-10-21", "close": 13.6, "volume": 139277.0}, {"date": "2021-10-22", "close": 13.39, "volume": 250148.0}, {"date": "2021-10-25", "close": 13.5, "volume": 215454.0}, {"date": "2021-10-26", "close": 13.6, "volume": 211233.0}, {"date": "2021-10-27", "close": 13.66, "volume": 179316.0}, {"date": "2021-10-28", "close": 13.85, "volume": 286456.0}, {"date": "2021-10-29", "close": 14.34, "volume": 412776.0}, {"date": "2021-11-01", "close": 14.79, "volume": 396805.0}, {"date": "2021-11-02", "close": 14.37, "volume": 297514.0}, {"date": "2021-11-03", "close": 14.75, "volume": 396023.0}, {"date": "2021-11-04", "close": 15.34, "volume": 905829.0}, {"date": "2021-11-05", "close": 15.45, "volume": 944961.0}, {"date": "2021-11-08", "close": 15.51, "volume": 745987.0}, {"date": "2021-11-09", "close": 15.34, "volume": 627718.0}, {"date": "2021-11-10", "close": 15.1, "volume": 605905.0}, {"date": "2021-11-11", "close": 15.6, "volume": 554904.0}, {"date": "2021-11-12", "close": 15.52, "volume": 1087541.0}, {"date": "2021-11-15", "close": 15.26, "volume": 1142124.0}, {"date": "2021-11-16", "close": 13.23, "volume": 1523619.0}, {"date": "2021-11-17", "close": 13.04, "volume": 346363.0}, {"date": "2021-11-18", "close": 13.0, "volume": 321700.0}, {"date": "2021-11-19", "close": 13.18, "volume": 236777.0}, {"date": "2021-11-22", "close": 12.99, "volume": 324403.0}, {"date": "2021-11-23", "close": 12.71, "volume": 316820.0}, {"date": "2021-11-24", "close": 12.65, "volume": 221254.0}, {"date": "2021-11-26", "close": 12.6, "volume": 294995.0}, {"date": "2021-11-29", "close": 12.58, "volume": 249786.0}, {"date": "2021-11-30", "close": 12.37, "volume": 288849.0}, {"date": "2021-12-01", "close": 12.11, "volume": 429356.0}, {"date": "2021-12-02", "close": 12.37, "volume": 272907.0}, {"date": "2021-12-03", "close": 12.07, "volume": 329108.0}, {"date": "2021-12-06", "close": 11.8, "volume": 501811.0}, {"date": "2021-12-07", "close": 12.05, "volume": 251350.0}, {"date": "2021-12-08", "close": 12.17, "volume": 153195.0}, {"date": "2021-12-09", "close": 11.97, "volume": 200313.0}, {"date": "2021-12-10", "close": 12.0, "volume": 161120.0}, {"date": "2021-12-13", "close": 11.76, "volume": 272568.0}, {"date": "2021-12-14", "close": 11.41, "volume": 639116.0}, {"date": "2021-12-15", "close": 11.74, "volume": 280096.0}, {"date": "2021-12-16", "close": 11.69, "volume": 251769.0}, {"date": "2021-12-17", "close": 11.7, "volume": 201740.0}, {"date": "2021-12-20", "close": 12.28, "volume": 720840.0}, {"date": "2021-12-21", "close": 12.69, "volume": 539931.0}, {"date": "2021-12-22", "close": 12.91, "volume": 417636.0}, {"date": "2021-12-23", "close": 13.48, "volume": 851158.0}, {"date": "2021-12-27", "close": 13.63, "volume": 760142.0}, {"date": "2021-12-28", "close": 13.84, "volume": 516591.0}, {"date": "2021-12-29", "close": 13.75, "volume": 556528.0}, {"date": "2021-12-30", "close": 12.85, "volume": 736275.0}, {"date": "2021-12-31", "close": 12.95, "volume": 505781.0}, {"date": "2022-01-03", "close": 12.74, "volume": 678195.0}, {"date": "2022-01-04", "close": 12.65, "volume": 285987.0}, {"date": "2022-01-05", "close": 12.33, "volume": 430689.0}, {"date": "2022-01-06", "close": 12.62, "volume": 259738.0}, {"date": "2022-01-07", "close": 12.62, "volume": 181776.0}, {"date": "2022-01-10", "close": 12.64, "volume": 229788.0}, {"date": "2022-01-11", "close": 12.88, "volume": 245234.0}, {"date": "2022-01-12", "close": 13.36, "volume": 705904.0}, {"date": "2022-01-13", "close": 12.91, "volume": 283370.0}, {"date": "2022-01-14", "close": 12.91, "volume": 762662.0}, {"date": "2022-01-18", "close": 12.63, "volume": 498783.0}, {"date": "2022-01-19", "close": 12.42, "volume": 303665.0}, {"date": "2022-01-20", "close": 12.45, "volume": 276519.0}, {"date": "2022-01-21", "close": 11.98, "volume": 596825.0}, {"date": "2022-01-24", "close": 11.6, "volume": 899675.0}, {"date": "2022-01-25", "close": 11.92, "volume": 337918.0}, {"date": "2022-01-26", "close": 11.93, "volume": 421278.0}, {"date": "2022-01-27", "close": 11.88, "volume": 269887.0}, {"date": "2022-01-28", "close": 12.05, "volume": 230602.0}, {"date": "2022-01-31", "close": 12.28, "volume": 418672.0}, {"date": "2022-02-01", "close": 12.31, "volume": 366240.0}, {"date": "2022-02-02", "close": 12.17, "volume": 258510.0}, {"date": "2022-02-03", "close": 11.97, "volume": 242062.0}, {"date": "2022-02-04", "close": 12.06, "volume": 333001.0}, {"date": "2022-02-07", "close": 12.03, "volume": 382525.0}, {"date": "2022-02-08", "close": 11.81, "volume": 271506.0}, {"date": "2022-02-09", "close": 11.93, "volume": 264962.0}, {"date": "2022-02-10", "close": 11.88, "volume": 335527.0}, {"date": "2022-02-11", "close": 11.67, "volume": 286106.0}, {"date": "2022-02-14", "close": 11.58, "volume": 253958.0}, {"date": "2022-02-15", "close": 11.94, "volume": 280818.0}, {"date": "2022-02-16", "close": 11.87, "volume": 178806.0}, {"date": "2022-02-17", "close": 11.61, "volume": 297377.0}, {"date": "2022-02-18", "close": 11.39, "volume": 346868.0}, {"date": "2022-02-22", "close": 11.35, "volume": 319641.0}, {"date": "2022-02-23", "close": 11.16, "volume": 256073.0}, {"date": "2022-02-24", "close": 11.18, "volume": 570034.0}, {"date": "2022-02-25", "close": 11.34, "volume": 212535.0}, {"date": "2022-02-28", "close": 11.42, "volume": 305086.0}, {"date": "2022-03-01", "close": 11.46, "volume": 250701.0}, {"date": "2022-03-02", "close": 11.4, "volume": 279083.0}, {"date": "2022-03-03", "close": 11.36, "volume": 177709.0}, {"date": "2022-03-04", "close": 11.31, "volume": 261756.0}, {"date": "2022-03-07", "close": 10.92, "volume": 375984.0}, {"date": "2022-03-08", "close": 10.98, "volume": 352274.0}, {"date": "2022-03-09", "close": 11.33, "volume": 455001.0}, {"date": "2022-03-10", "close": 8.92, "volume": 2622792.0}, {"date": "2022-03-11", "close": 9.0, "volume": 592865.0}, {"date": "2022-03-14", "close": 8.27, "volume": 1097444.0}, {"date": "2022-03-15", "close": 8.78, "volume": 481199.0}, {"date": "2022-03-16", "close": 8.99, "volume": 418276.0}, {"date": "2022-03-17", "close": 9.38, "volume": 389814.0}, {"date": "2022-03-18", "close": 9.6, "volume": 393823.0}, {"date": "2022-03-21", "close": 9.52, "volume": 596082.0}, {"date": "2022-03-22", "close": 9.63, "volume": 405096.0}, {"date": "2022-03-23", "close": 9.3, "volume": 339952.0}, {"date": "2022-03-24", "close": 9.32, "volume": 285359.0}, {"date": "2022-03-25", "close": 8.93, "volume": 499434.0}, {"date": "2022-03-28", "close": 8.85, "volume": 448748.0}, {"date": "2022-03-29", "close": 8.84, "volume": 333671.0}, {"date": "2022-03-30", "close": 8.58, "volume": 553788.0}, {"date": "2022-03-31", "close": 8.63, "volume": 230879.0}, {"date": "2022-04-01", "close": 8.64, "volume": 251668.0}, {"date": "2022-04-04", "close": 8.68, "volume": 275043.0}, {"date": "2022-04-05", "close": 8.61, "volume": 252066.0}, {"date": "2022-04-06", "close": 8.46, "volume": 274675.0}, {"date": "2022-04-07", "close": 8.21, "volume": 472155.0}, {"date": "2022-04-08", "close": 8.38, "volume": 185796.0}, {"date": "2022-04-11", "close": 8.26, "volume": 277162.0}, {"date": "2022-04-12", "close": 8.67, "volume": 430095.0}, {"date": "2022-04-13", "close": 8.86, "volume": 253467.0}, {"date": "2022-04-14", "close": 8.88, "volume": 204448.0}, {"date": "2022-04-18", "close": 8.8, "volume": 396610.0}, {"date": "2022-04-19", "close": 8.94, "volume": 234971.0}, {"date": "2022-04-20", "close": 8.86, "volume": 164752.0}, {"date": "2022-04-21", "close": 8.67, "volume": 219373.0}, {"date": "2022-04-22", "close": 8.48, "volume": 199137.0}, {"date": "2022-04-25", "close": 8.46, "volume": 280484.0}, {"date": "2022-04-26", "close": 8.22, "volume": 302009.0}, {"date": "2022-04-27", "close": 8.23, "volume": 255724.0}, {"date": "2022-04-28", "close": 8.22, "volume": 263410.0}, {"date": "2022-04-29", "close": 8.18, "volume": 273429.0}, {"date": "2022-05-02", "close": 8.25, "volume": 176464.0}, {"date": "2022-05-03", "close": 8.3, "volume": 178016.0}, {"date": "2022-05-04", "close": 8.57, "volume": 170390.0}, {"date": "2022-05-05", "close": 8.24, "volume": 348530.0}, {"date": "2022-05-06", "close": 8.12, "volume": 191927.0}, {"date": "2022-05-09", "close": 7.85, "volume": 386207.0}, {"date": "2022-05-10", "close": 7.85, "volume": 492068.0}, {"date": "2022-05-11", "close": 8.0, "volume": 334176.0}, {"date": "2022-05-12", "close": 8.03, "volume": 335115.0}, {"date": "2022-05-13", "close": 8.07, "volume": 335165.0}, {"date": "2022-05-16", "close": 7.89, "volume": 139080.0}, {"date": "2022-05-17", "close": 7.87, "volume": 245794.0}, {"date": "2022-05-18", "close": 7.42, "volume": 262029.0}, {"date": "2022-05-19", "close": 7.28, "volume": 258007.0}, {"date": "2022-05-20", "close": 7.17, "volume": 285018.0}, {"date": "2022-05-23", "close": 7.28, "volume": 186400.0}, {"date": "2022-05-24", "close": 7.17, "volume": 178485.0}, {"date": "2022-05-25", "close": 7.19, "volume": 233052.0}, {"date": "2022-05-26", "close": 7.43, "volume": 158071.0}, {"date": "2022-05-27", "close": 7.61, "volume": 98761.0}, {"date": "2022-05-31", "close": 7.65, "volume": 221841.0}, {"date": "2022-06-01", "close": 7.48, "volume": 252407.0}, {"date": "2022-06-02", "close": 7.55, "volume": 112783.0}, {"date": "2022-06-03", "close": 7.49, "volume": 215316.0}, {"date": "2022-06-06", "close": 7.51, "volume": 180248.0}, {"date": "2022-06-07", "close": 7.48, "volume": 174850.0}, {"date": "2022-06-08", "close": 7.43, "volume": 92266.0}, {"date": "2022-06-09", "close": 7.25, "volume": 125246.0}, {"date": "2022-06-10", "close": 7.21, "volume": 163402.0}, {"date": "2022-06-13", "close": 6.69, "volume": 388407.0}, {"date": "2022-06-14", "close": 6.85, "volume": 313916.0}, {"date": "2022-06-15", "close": 6.96, "volume": 181111.0}, {"date": "2022-06-16", "close": 6.52, "volume": 317925.0}, {"date": "2022-06-17", "close": 6.69, "volume": 204535.0}, {"date": "2022-06-21", "close": 6.73, "volume": 144966.0}, {"date": "2022-06-22", "close": 6.52, "volume": 150489.0}, {"date": "2022-06-23", "close": 6.41, "volume": 164647.0}, {"date": "2022-06-24", "close": 6.53, "volume": 124523.0}, {"date": "2022-06-27", "close": 6.56, "volume": 101479.0}, {"date": "2022-06-28", "close": 6.48, "volume": 116514.0}, {"date": "2022-06-29", "close": 6.33, "volume": 121947.0}, {"date": "2022-06-30", "close": 6.4, "volume": 142354.0}, {"date": "2022-07-01", "close": 6.48, "volume": 84214.0}, {"date": "2022-07-05", "close": 6.69, "volume": 181628.0}, {"date": "2022-07-06", "close": 6.54, "volume": 126605.0}, {"date": "2022-07-07", "close": 6.71, "volume": 132813.0}, {"date": "2022-07-08", "close": 6.73, "volume": 87675.0}, {"date": "2022-07-11", "close": 6.61, "volume": 102116.0}, {"date": "2022-07-12", "close": 6.74, "volume": 155203.0}, {"date": "2022-07-13", "close": 6.6, "volume": 104201.0}, {"date": "2022-07-14", "close": 6.38, "volume": 193664.0}, {"date": "2022-07-15", "close": 6.5, "volume": 204681.0}, {"date": "2022-07-18", "close": 6.54, "volume": 116016.0}, {"date": "2022-07-19", "close": 6.58, "volume": 115169.0}, {"date": "2022-07-20", "close": 6.68, "volume": 184590.0}, {"date": "2022-07-21", "close": 6.75, "volume": 233315.0}, {"date": "2022-07-22", "close": 6.71, "volume": 95240.0}, {"date": "2022-07-25", "close": 6.6, "volume": 114080.0}, {"date": "2022-07-26", "close": 6.58, "volume": 113644.0}, {"date": "2022-07-27", "close": 6.6, "volume": 110182.0}, {"date": "2022-07-28", "close": 6.6, "volume": 177877.0}, {"date": "2022-07-29", "close": 6.65, "volume": 169333.0}, {"date": "2022-08-01", "close": 6.62, "volume": 128412.0}, {"date": "2022-08-02", "close": 6.66, "volume": 114862.0}, {"date": "2022-08-03", "close": 6.79, "volume": 212262.0}, {"date": "2022-08-04", "close": 6.63, "volume": 289612.0}, {"date": "2022-08-05", "close": 6.58, "volume": 328970.0}, {"date": "2022-08-08", "close": 6.81, "volume": 290046.0}, {"date": "2022-08-09", "close": 6.66, "volume": 172985.0}, {"date": "2022-08-10", "close": 6.67, "volume": 260495.0}, {"date": "2022-08-11", "close": 6.61, "volume": 264082.0}, {"date": "2022-08-12", "close": 6.69, "volume": 271207.0}, {"date": "2022-08-15", "close": 6.65, "volume": 241439.0}, {"date": "2022-08-16", "close": 6.64, "volume": 202524.0}, {"date": "2022-08-17", "close": 6.54, "volume": 202911.0}, {"date": "2022-08-18", "close": 6.57, "volume": 194637.0}, {"date": "2022-08-19", "close": 6.46, "volume": 198300.0}, {"date": "2022-08-22", "close": 6.32, "volume": 197546.0}, {"date": "2022-08-23", "close": 6.45, "volume": 233872.0}, {"date": "2022-08-24", "close": 6.48, "volume": 125485.0}, {"date": "2022-08-25", "close": 6.45, "volume": 186499.0}, {"date": "2022-08-26", "close": 6.28, "volume": 198487.0}, {"date": "2022-08-29", "close": 6.24, "volume": 224483.0}, {"date": "2022-08-30", "close": 6.31, "volume": 245061.0}, {"date": "2022-08-31", "close": 6.37, "volume": 313013.0}, {"date": "2022-09-01", "close": 6.34, "volume": 142138.0}, {"date": "2022-09-02", "close": 6.19, "volume": 158019.0}, {"date": "2022-09-06", "close": 5.82, "volume": 431045.0}, {"date": "2022-09-07", "close": 5.95, "volume": 95041.0}, {"date": "2022-09-08", "close": 5.88, "volume": 191701.0}, {"date": "2022-09-09", "close": 6.06, "volume": 113200.0}, {"date": "2022-09-12", "close": 5.9, "volume": 184988.0}, {"date": "2022-09-13", "close": 5.67, "volume": 184484.0}, {"date": "2022-09-14", "close": 5.425, "volume": 281430.0}, {"date": "2022-09-15", "close": 5.29, "volume": 188284.0}, {"date": "2022-09-16", "close": 5.06, "volume": 475736.0}, {"date": "2022-09-19", "close": 5.05, "volume": 263735.0}, {"date": "2022-09-20", "close": 4.88, "volume": 244058.0}, {"date": "2022-09-21", "close": 4.75, "volume": 199123.0}, {"date": "2022-09-22", "close": 4.56, "volume": 243802.0}, {"date": "2022-09-23", "close": 4.4, "volume": 215949.0}, {"date": "2022-09-26", "close": 4.17, "volume": 199358.0}, {"date": "2022-09-27", "close": 4.1, "volume": 164244.0}, {"date": "2022-09-28", "close": 4.2, "volume": 137787.0}, {"date": "2022-09-29", "close": 4.0, "volume": 153486.0}, {"date": "2022-09-30", "close": 3.87, "volume": 190467.0}, {"date": "2022-10-03", "close": 3.91, "volume": 167817.0}, {"date": "2022-10-04", "close": 4.22, "volume": 207098.0}, {"date": "2022-10-05", "close": 4.07, "volume": 126266.0}, {"date": "2022-10-06", "close": 4.01, "volume": 86218.0}, {"date": "2022-10-07", "close": 3.87, "volume": 114044.0}, {"date": "2022-10-10", "close": 3.77, "volume": 140917.0}, {"date": "2022-10-11", "close": 3.77, "volume": 161744.0}, {"date": "2022-10-12", "close": 3.75, "volume": 94717.0}, {"date": "2022-10-13", "close": 3.96, "volume": 283056.0}, {"date": "2022-10-14", "close": 3.81, "volume": 165405.0}, {"date": "2022-10-17", "close": 3.91, "volume": 188770.0}, {"date": "2022-10-18", "close": 3.9, "volume": 161254.0}, {"date": "2022-10-19", "close": 3.83, "volume": 113712.0}, {"date": "2022-10-20", "close": 3.77, "volume": 76606.0}, {"date": "2022-10-21", "close": 3.82, "volume": 99643.0}, {"date": "2022-10-24", "close": 3.8, "volume": 154626.0}, {"date": "2022-10-25", "close": 4.05, "volume": 173135.0}, {"date": "2022-10-26", "close": 4.02, "volume": 128291.0}, {"date": "2022-10-27", "close": 4.03, "volume": 132572.0}, {"date": "2022-10-28", "close": 4.13, "volume": 92071.0}, {"date": "2022-10-31", "close": 4.0, "volume": 128451.0}, {"date": "2022-11-01", "close": 4.09, "volume": 165969.0}, {"date": "2022-11-02", "close": 4.07, "volume": 160218.0}, {"date": "2022-11-03", "close": 4.0, "volume": 130076.0}, {"date": "2022-11-04", "close": 4.06, "volume": 85623.0}, {"date": "2022-11-07", "close": 4.33, "volume": 167294.0}, {"date": "2022-11-08", "close": 4.26, "volume": 140093.0}, {"date": "2022-11-09", "close": 3.91, "volume": 372033.0}, {"date": "2022-11-10", "close": 4.19, "volume": 274705.0}, {"date": "2022-11-11", "close": 4.29, "volume": 207225.0}, {"date": "2022-11-14", "close": 4.15, "volume": 205085.0}, {"date": "2022-11-15", "close": 4.38, "volume": 204131.0}, {"date": "2022-11-16", "close": 4.22, "volume": 150935.0}, {"date": "2022-11-17", "close": 4.16, "volume": 120384.0}, {"date": "2022-11-18", "close": 4.16, "volume": 163546.0}, {"date": "2022-11-21", "close": 4.05, "volume": 151378.0}, {"date": "2022-11-22", "close": 4.11, "volume": 139446.0}, {"date": "2022-11-23", "close": 4.145, "volume": 122433.0}, {"date": "2022-11-25", "close": 4.23, "volume": 52041.0}, {"date": "2022-11-28", "close": 4.07, "volume": 114378.0}, {"date": "2022-11-29", "close": 4.04, "volume": 105558.0}, {"date": "2022-11-30", "close": 4.11, "volume": 255168.0}, {"date": "2022-12-01", "close": 4.07, "volume": 91934.0}, {"date": "2022-12-02", "close": 4.06, "volume": 96129.0}, {"date": "2022-12-05", "close": 3.85, "volume": 224640.0}, {"date": "2022-12-06", "close": 3.74, "volume": 243958.0}, {"date": "2022-12-07", "close": 3.71, "volume": 190467.0}, {"date": "2022-12-08", "close": 3.75, "volume": 157108.0}, {"date": "2022-12-09", "close": 3.74, "volume": 153951.0}, {"date": "2022-12-12", "close": 3.76, "volume": 151736.0}, {"date": "2022-12-13", "close": 3.8, "volume": 220530.0}, {"date": "2022-12-14", "close": 3.72, "volume": 141683.0}, {"date": "2022-12-15", "close": 3.74, "volume": 237134.0}, {"date": "2022-12-16", "close": 3.7, "volume": 250371.0}, {"date": "2022-12-19", "close": 3.67, "volume": 189276.0}, {"date": "2022-12-20", "close": 3.68, "volume": 235996.0}, {"date": "2022-12-21", "close": 3.93, "volume": 245509.0}, {"date": "2022-12-22", "close": 3.87, "volume": 177346.0}, {"date": "2022-12-23", "close": 3.84, "volume": 131581.0}, {"date": "2022-12-27", "close": 3.73, "volume": 242201.0}, {"date": "2022-12-28", "close": 3.7, "volume": 246975.0}, {"date": "2022-12-29", "close": 3.87, "volume": 243594.0}, {"date": "2022-12-30", "close": 3.8, "volume": 240381.0}, {"date": "2023-01-03", "close": 3.94, "volume": 141287.0}, {"date": "2023-01-04", "close": 4.06, "volume": 137070.0}, {"date": "2023-01-05", "close": 4.22, "volume": 180083.0}, {"date": "2023-01-06", "close": 4.21, "volume": 119574.0}, {"date": "2023-01-09", "close": 4.25, "volume": 84119.0}, {"date": "2023-01-10", "close": 4.25, "volume": 38395.0}, {"date": "2023-01-11", "close": 4.37, "volume": 77782.0}, {"date": "2023-01-12", "close": 4.44, "volume": 73244.0}, {"date": "2023-01-13", "close": 4.6, "volume": 109374.0}, {"date": "2023-01-17", "close": 4.64, "volume": 161832.0}, {"date": "2023-01-18", "close": 4.45, "volume": 142105.0}, {"date": "2023-01-19", "close": 4.31, "volume": 78912.0}, {"date": "2023-01-20", "close": 4.27, "volume": 63343.0}, {"date": "2023-01-23", "close": 4.32, "volume": 109899.0}, {"date": "2023-01-24", "close": 4.1, "volume": 117045.0}, {"date": "2023-01-25", "close": 4.17, "volume": 103164.0}, {"date": "2023-01-26", "close": 4.13, "volume": 83292.0}, {"date": "2023-01-27", "close": 4.16, "volume": 106093.0}, {"date": "2023-01-30", "close": 4.0, "volume": 153696.0}, {"date": "2023-01-31", "close": 4.0, "volume": 223419.0}, {"date": "2023-02-01", "close": 4.01, "volume": 261789.0}, {"date": "2023-02-02", "close": 4.12, "volume": 232160.0}, {"date": "2023-02-03", "close": 4.07, "volume": 109960.0}, {"date": "2023-02-06", "close": 4.02, "volume": 89876.0}, {"date": "2023-02-07", "close": 4.02, "volume": 263827.0}, {"date": "2023-02-08", "close": 3.95, "volume": 177059.0}, {"date": "2023-02-09", "close": 3.83, "volume": 169117.0}, {"date": "2023-02-10", "close": 3.86, "volume": 73177.0}, {"date": "2023-02-13", "close": 3.86, "volume": 65283.0}, {"date": "2023-02-14", "close": 3.87, "volume": 86139.0}, {"date": "2023-02-15", "close": 3.9, "volume": 66915.0}, {"date": "2023-02-16", "close": 3.84, "volume": 101111.0}, {"date": "2023-02-17", "close": 3.8, "volume": 118255.0}, {"date": "2023-02-21", "close": 3.81, "volume": 105937.0}, {"date": "2023-02-22", "close": 3.76, "volume": 186956.0}, {"date": "2023-02-23", "close": 3.83, "volume": 77448.0}, {"date": "2023-02-24", "close": 3.73, "volume": 75934.0}, {"date": "2023-02-27", "close": 3.72, "volume": 93488.0}, {"date": "2023-02-28", "close": 3.7, "volume": 135449.0}, {"date": "2023-03-01", "close": 3.64, "volume": 93358.0}, {"date": "2023-03-02", "close": 3.74, "volume": 107049.0}, {"date": "2023-03-03", "close": 3.77, "volume": 116549.0}, {"date": "2023-03-06", "close": 3.66, "volume": 121372.0}, {"date": "2023-03-07", "close": 3.68, "volume": 63875.0}, {"date": "2023-03-08", "close": 3.71, "volume": 44434.0}, {"date": "2023-03-09", "close": 3.46, "volume": 275872.0}, {"date": "2023-03-10", "close": 3.24, "volume": 212357.0}, {"date": "2023-03-13", "close": 3.14, "volume": 249200.0}, {"date": "2023-03-14", "close": 3.07, "volume": 207447.0}, {"date": "2023-03-15", "close": 3.01, "volume": 156355.0}, {"date": "2023-03-16", "close": 3.09, "volume": 244543.0}, {"date": "2023-03-17", "close": 2.93, "volume": 530408.0}, {"date": "2023-03-20", "close": 3.47, "volume": 1886970.0}, {"date": "2023-03-21", "close": 3.5, "volume": 353839.0}, {"date": "2023-03-22", "close": 3.54, "volume": 288166.0}, {"date": "2023-03-23", "close": 3.57, "volume": 196613.0}, {"date": "2023-03-24", "close": 3.57, "volume": 105864.0}, {"date": "2023-03-27", "close": 3.63, "volume": 190318.0}, {"date": "2023-03-28", "close": 3.6, "volume": 125476.0}, {"date": "2023-03-29", "close": 3.63, "volume": 111631.0}, {"date": "2023-03-30", "close": 3.56, "volume": 162170.0}, {"date": "2023-03-31", "close": 3.62, "volume": 132922.0}, {"date": "2023-04-03", "close": 3.57, "volume": 238579.0}, {"date": "2023-04-04", "close": 3.6, "volume": 175785.0}, {"date": "2023-04-05", "close": 3.62, "volume": 143703.0}, {"date": "2023-04-06", "close": 3.69, "volume": 223991.0}, {"date": "2023-04-10", "close": 3.76, "volume": 261903.0}, {"date": "2023-04-11", "close": 3.88, "volume": 217034.0}, {"date": "2023-04-12", "close": 3.93, "volume": 232647.0}, {"date": "2023-04-13", "close": 3.93, "volume": 279895.0}, {"date": "2023-04-14", "close": 3.67, "volume": 216634.0}, {"date": "2023-04-17", "close": 3.62, "volume": 134490.0}, {"date": "2023-04-18", "close": 3.56, "volume": 96410.0}, {"date": "2023-04-19", "close": 3.67, "volume": 264661.0}, {"date": "2023-04-20", "close": 3.62, "volume": 112286.0}, {"date": "2023-04-21", "close": 3.7, "volume": 93646.0}, {"date": "2023-04-24", "close": 3.72, "volume": 80770.0}, {"date": "2023-04-25", "close": 3.76, "volume": 102487.0}, {"date": "2023-04-26", "close": 3.74, "volume": 86174.0}, {"date": "2023-04-27", "close": 3.71, "volume": 79303.0}, {"date": "2023-04-28", "close": 3.73, "volume": 82025.0}, {"date": "2023-05-01", "close": 3.65, "volume": 99669.0}, {"date": "2023-05-02", "close": 3.42, "volume": 283252.0}, {"date": "2023-05-03", "close": 3.4, "volume": 58032.0}, {"date": "2023-05-04", "close": 3.38, "volume": 111235.0}, {"date": "2023-05-05", "close": 3.38, "volume": 95159.0}, {"date": "2023-05-08", "close": 3.52, "volume": 71916.0}, {"date": "2023-05-09", "close": 3.59, "volume": 94834.0}, {"date": "2023-05-10", "close": 3.48, "volume": 142838.0}, {"date": "2023-05-11", "close": 3.57, "volume": 42715.0}, {"date": "2023-05-12", "close": 3.51, "volume": 51136.0}, {"date": "2023-05-15", "close": 3.42, "volume": 78242.0}, {"date": "2023-05-16", "close": 3.41, "volume": 46920.0}, {"date": "2023-05-17", "close": 3.38, "volume": 55040.0}, {"date": "2023-05-18", "close": 3.42, "volume": 22852.0}, {"date": "2023-05-19", "close": 3.36, "volume": 59571.0}, {"date": "2023-05-22", "close": 3.4, "volume": 86840.0}, {"date": "2023-05-23", "close": 3.355, "volume": 57237.0}, {"date": "2023-05-24", "close": 3.28, "volume": 59119.0}, {"date": "2023-05-25", "close": 3.22, "volume": 83179.0}, {"date": "2023-05-26", "close": 3.28, "volume": 80657.0}, {"date": "2023-05-30", "close": 3.23, "volume": 184946.0}, {"date": "2023-05-31", "close": 3.33, "volume": 77006.0}, {"date": "2023-06-01", "close": 3.3, "volume": 60059.0}, {"date": "2023-06-02", "close": 3.28, "volume": 57286.0}, {"date": "2023-06-05", "close": 3.38, "volume": 141220.0}, {"date": "2023-06-06", "close": 3.42, "volume": 72342.0}, {"date": "2023-06-07", "close": 3.38, "volume": 51213.0}, {"date": "2023-06-08", "close": 3.39, "volume": 59371.0}, {"date": "2023-06-09", "close": 3.37, "volume": 36214.0}, {"date": "2023-06-12", "close": 3.34, "volume": 79988.0}, {"date": "2023-06-13", "close": 3.33, "volume": 103621.0}, {"date": "2023-06-14", "close": 3.32, "volume": 66420.0}, {"date": "2023-06-15", "close": 3.29, "volume": 99037.0}, {"date": "2023-06-16", "close": 3.27, "volume": 93930.0}, {"date": "2023-06-20", "close": 3.26, "volume": 84396.0}, {"date": "2023-06-21", "close": 3.23, "volume": 50862.0}, {"date": "2023-06-22", "close": 3.24, "volume": 71945.0}, {"date": "2023-06-23", "close": 3.21, "volume": 39673.0}, {"date": "2023-06-26", "close": 3.21, "volume": 46271.0}, {"date": "2023-06-27", "close": 3.25, "volume": 71923.0}, {"date": "2023-06-28", "close": 3.255, "volume": 66504.0}, {"date": "2023-06-29", "close": 3.22, "volume": 63951.0}, {"date": "2023-06-30", "close": 3.195, "volume": 144378.0}, {"date": "2023-07-03", "close": 3.19, "volume": 66967.0}, {"date": "2023-07-05", "close": 3.23, "volume": 68362.0}, {"date": "2023-07-06", "close": 3.21, "volume": 55692.0}, {"date": "2023-07-07", "close": 3.23, "volume": 58714.0}, {"date": "2023-07-10", "close": 3.24, "volume": 49746.0}, {"date": "2023-07-11", "close": 3.25, "volume": 76624.0}, {"date": "2023-07-12", "close": 3.39, "volume": 190166.0}, {"date": "2023-07-13", "close": 3.63, "volume": 265749.0}, {"date": "2023-07-14", "close": 3.63, "volume": 138565.0}, {"date": "2023-07-17", "close": 3.73, "volume": 126523.0}, {"date": "2023-07-18", "close": 3.76, "volume": 88739.0}, {"date": "2023-07-19", "close": 3.75, "volume": 75837.0}, {"date": "2023-07-20", "close": 4.0178, "volume": 571522.0}, {"date": "2023-07-21", "close": 3.95, "volume": 104701.0}, {"date": "2023-07-24", "close": 4.105, "volume": 143833.0}, {"date": "2023-07-25", "close": 4.02, "volume": 52444.0}, {"date": "2023-07-26", "close": 4.14, "volume": 144461.0}, {"date": "2023-07-27", "close": 4.31, "volume": 158365.0}, {"date": "2023-07-28", "close": 4.07, "volume": 108248.0}, {"date": "2023-07-31", "close": 4.07, "volume": 71801.0}, {"date": "2023-08-01", "close": 4.06, "volume": 22670.0}, {"date": "2023-08-02", "close": 4.03, "volume": 61393.0}, {"date": "2023-08-03", "close": 4.04, "volume": 24438.0}, {"date": "2023-08-04", "close": 3.93, "volume": 95361.0}, {"date": "2023-08-07", "close": 3.96, "volume": 66751.0}, {"date": "2023-08-08", "close": 3.96, "volume": 29779.0}, {"date": "2023-08-09", "close": 3.85, "volume": 65028.0}, {"date": "2023-08-10", "close": 3.75, "volume": 100541.0}, {"date": "2023-08-11", "close": 3.72, "volume": 50916.0}, {"date": "2023-08-14", "close": 3.75, "volume": 58698.0}, {"date": "2023-08-15", "close": 3.73, "volume": 62502.0}, {"date": "2023-08-16", "close": 3.66, "volume": 59610.0}, {"date": "2023-08-17", "close": 3.59, "volume": 63288.0}, {"date": "2023-08-18", "close": 3.63, "volume": 43956.0}, {"date": "2023-08-21", "close": 3.77, "volume": 100887.0}, {"date": "2023-08-22", "close": 3.67, "volume": 33405.0}, {"date": "2023-08-23", "close": 3.74, "volume": 51915.0}, {"date": "2023-08-24", "close": 3.6, "volume": 127503.0}, {"date": "2023-08-25", "close": 3.6, "volume": 151666.0}, {"date": "2023-08-28", "close": 3.6, "volume": 82806.0}, {"date": "2023-08-29", "close": 3.63, "volume": 47820.0}, {"date": "2023-08-30", "close": 3.62, "volume": 22593.0}, {"date": "2023-08-31", "close": 3.56, "volume": 299808.0}, {"date": "2023-09-01", "close": 3.61, "volume": 83565.0}, {"date": "2023-09-05", "close": 3.71, "volume": 50435.0}, {"date": "2023-09-06", "close": 3.75, "volume": 92016.0}, {"date": "2023-09-07", "close": 3.75, "volume": 35562.0}, {"date": "2023-09-08", "close": 3.76, "volume": 85889.0}, {"date": "2023-09-11", "close": 3.74, "volume": 48987.0}, {"date": "2023-09-12", "close": 3.73, "volume": 48161.0}, {"date": "2023-09-13", "close": 3.74, "volume": 27485.0}, {"date": "2023-09-14", "close": 3.68, "volume": 27566.0}, {"date": "2023-09-15", "close": 3.56, "volume": 53386.0}, {"date": "2023-09-18", "close": 3.6, "volume": 42718.0}, {"date": "2023-09-19", "close": 3.64, "volume": 34997.0}, {"date": "2023-09-20", "close": 3.62, "volume": 46980.0}, {"date": "2023-09-21", "close": 3.56, "volume": 34863.0}, {"date": "2023-09-22", "close": 3.58, "volume": 60290.0}, {"date": "2023-09-25", "close": 3.57, "volume": 35046.0}, {"date": "2023-09-26", "close": 3.61, "volume": 58509.0}, {"date": "2023-09-27", "close": 3.7, "volume": 25591.0}, {"date": "2023-09-28", "close": 3.7, "volume": 60736.0}, {"date": "2023-09-29", "close": 3.62, "volume": 54648.0}, {"date": "2023-10-02", "close": 3.55, "volume": 83924.0}, {"date": "2023-10-03", "close": 3.51, "volume": 61130.0}, {"date": "2023-10-04", "close": 3.55, "volume": 35266.0}, {"date": "2023-10-05", "close": 3.52, "volume": 35248.0}, {"date": "2023-10-06", "close": 3.6, "volume": 69486.0}, {"date": "2023-10-09", "close": 3.64, "volume": 34805.0}, {"date": "2023-10-10", "close": 3.62, "volume": 44045.0}, {"date": "2023-10-11", "close": 4.05, "volume": 187876.0}, {"date": "2023-10-12", "close": 4.11, "volume": 154804.0}, {"date": "2023-10-13", "close": 4.1, "volume": 89199.0}, {"date": "2023-10-16", "close": 4.12, "volume": 86682.0}, {"date": "2023-10-17", "close": 4.16, "volume": 56049.0}, {"date": "2023-10-18", "close": 4.12, "volume": 37138.0}, {"date": "2023-10-19", "close": 4.15, "volume": 68268.0}, {"date": "2023-10-20", "close": 4.18, "volume": 99111.0}, {"date": "2023-10-23", "close": 4.16, "volume": 75649.0}, {"date": "2023-10-24", "close": 4.18, "volume": 70315.0}, {"date": "2023-10-25", "close": 3.95, "volume": 56497.0}, {"date": "2023-10-26", "close": 4.14, "volume": 45781.0}, {"date": "2023-10-27", "close": 4.15, "volume": 48006.0}, {"date": "2023-10-30", "close": 4.16, "volume": 209990.0}, {"date": "2023-10-31", "close": 4.15, "volume": 37731.0}, {"date": "2023-11-01", "close": 4.2, "volume": 62653.0}, {"date": "2023-11-02", "close": 4.01, "volume": 43690.0}, {"date": "2023-11-03", "close": 4.1, "volume": 22120.0}, {"date": "2023-11-06", "close": 3.87, "volume": 134553.0}, {"date": "2023-11-07", "close": 3.93, "volume": 77446.0}, {"date": "2023-11-08", "close": 3.82, "volume": 102626.0}, {"date": "2023-11-09", "close": 3.79, "volume": 33866.0}, {"date": "2023-11-10", "close": 3.79, "volume": 46375.0}, {"date": "2023-11-13", "close": 3.79, "volume": 46456.0}, {"date": "2023-11-14", "close": 3.88, "volume": 43474.0}, {"date": "2023-11-15", "close": 3.91, "volume": 43114.0}, {"date": "2023-11-16", "close": 3.9, "volume": 32630.0}, {"date": "2023-11-17", "close": 3.97, "volume": 124294.0}, {"date": "2023-11-20", "close": 3.95, "volume": 53215.0}, {"date": "2023-11-21", "close": 3.87, "volume": 62943.0}, {"date": "2023-11-22", "close": 3.91, "volume": 104892.0}, {"date": "2023-11-24", "close": 4.12, "volume": 309230.0}, {"date": "2023-11-27", "close": 3.96, "volume": 71746.0}, {"date": "2023-11-28", "close": 3.92, "volume": 101854.0}, {"date": "2023-11-29", "close": 3.95, "volume": 144666.0}, {"date": "2023-11-30", "close": 3.92, "volume": 64223.0}, {"date": "2023-12-01", "close": 4.0, "volume": 115341.0}, {"date": "2023-12-04", "close": 4.02, "volume": 162480.0}, {"date": "2023-12-05", "close": 4.0, "volume": 100677.0}, {"date": "2023-12-06", "close": 4.05, "volume": 270681.0}, {"date": "2023-12-07", "close": 4.08, "volume": 132657.0}, {"date": "2023-12-08", "close": 4.11, "volume": 140961.0}, {"date": "2023-12-11", "close": 4.27, "volume": 123910.0}, {"date": "2023-12-12", "close": 4.31, "volume": 78520.0}, {"date": "2023-12-13", "close": 4.28, "volume": 70957.0}, {"date": "2023-12-14", "close": 4.32, "volume": 92106.0}, {"date": "2023-12-15", "close": 4.26, "volume": 87279.0}, {"date": "2023-12-18", "close": 4.14, "volume": 200756.0}, {"date": "2023-12-19", "close": 4.12, "volume": 113107.0}, {"date": "2023-12-20", "close": 4.08, "volume": 125560.0}, {"date": "2023-12-21", "close": 4.07, "volume": 194132.0}, {"date": "2023-12-22", "close": 4.09, "volume": 55030.0}, {"date": "2023-12-26", "close": 4.12, "volume": 151603.0}, {"date": "2023-12-27", "close": 4.04, "volume": 226988.0}, {"date": "2023-12-28", "close": 3.99, "volume": 202581.0}, {"date": "2023-12-29", "close": 3.94, "volume": 150010.0}, {"date": "2024-01-02", "close": 4.03, "volume": 157970.0}, {"date": "2024-01-03", "close": 4.0224, "volume": 60347.0}, {"date": "2024-01-04", "close": 4.06, "volume": 62620.0}, {"date": "2024-01-05", "close": 4.1, "volume": 95419.0}, {"date": "2024-01-08", "close": 4.05, "volume": 114570.0}, {"date": "2024-01-09", "close": 4.02, "volume": 57252.0}, {"date": "2024-01-10", "close": 4.04, "volume": 64758.0}, {"date": "2024-01-11", "close": 4.02, "volume": 38777.0}, {"date": "2024-01-12", "close": 4.02, "volume": 52538.0}, {"date": "2024-01-16", "close": 3.93, "volume": 89619.0}, {"date": "2024-01-17", "close": 3.76, "volume": 121679.0}, {"date": "2024-01-18", "close": 3.87, "volume": 48770.0}, {"date": "2024-01-19", "close": 3.72, "volume": 159361.0}, {"date": "2024-01-22", "close": 3.79, "volume": 83729.0}, {"date": "2024-01-23", "close": 3.82, "volume": 31362.0}, {"date": "2024-01-24", "close": 3.8, "volume": 74275.0}, {"date": "2024-01-25", "close": 3.78, "volume": 74329.0}, {"date": "2024-01-26", "close": 3.83, "volume": 53494.0}, {"date": "2024-01-29", "close": 3.8, "volume": 89293.0}, {"date": "2024-01-30", "close": 3.74, "volume": 40018.0}, {"date": "2024-01-31", "close": 3.72, "volume": 43595.0}, {"date": "2024-02-01", "close": 3.73, "volume": 47294.0}, {"date": "2024-02-02", "close": 3.65, "volume": 121988.0}, {"date": "2024-02-05", "close": 3.63, "volume": 78422.0}, {"date": "2024-02-06", "close": 3.62, "volume": 78876.0}, {"date": "2024-02-07", "close": 3.63, "volume": 33283.0}, {"date": "2024-02-08", "close": 3.58, "volume": 61278.0}, {"date": "2024-02-09", "close": 3.39, "volume": 429100.0}, {"date": "2024-02-12", "close": 3.54, "volume": 56315.0}, {"date": "2024-02-13", "close": 3.47, "volume": 55780.0}, {"date": "2024-02-14", "close": 3.5, "volume": 115709.0}, {"date": "2024-02-15", "close": 4.23, "volume": 728543.0}, {"date": "2024-02-16", "close": 4.25, "volume": 171296.0}, {"date": "2024-02-20", "close": 4.39, "volume": 162543.0}, {"date": "2024-02-21", "close": 4.35, "volume": 90373.0}, {"date": "2024-02-22", "close": 4.33, "volume": 52425.0}, {"date": "2024-02-23", "close": 4.31, "volume": 65411.0}, {"date": "2024-02-26", "close": 4.32, "volume": 119407.0}, {"date": "2024-02-27", "close": 4.28, "volume": 80680.0}, {"date": "2024-02-28", "close": 4.3, "volume": 56761.0}, {"date": "2024-02-29", "close": 4.3, "volume": 69940.0}, {"date": "2024-03-01", "close": 4.3, "volume": 51837.0}, {"date": "2024-03-04", "close": 4.32, "volume": 61199.0}, {"date": "2024-03-05", "close": 4.32, "volume": 58189.0}, {"date": "2024-03-06", "close": 4.33, "volume": 57676.0}, {"date": "2024-03-07", "close": 4.37, "volume": 83708.0}, {"date": "2024-03-08", "close": 4.35, "volume": 32669.0}, {"date": "2024-03-11", "close": 4.35, "volume": 58913.0}, {"date": "2024-03-12", "close": 4.35, "volume": 50376.0}, {"date": "2024-03-13", "close": 4.36, "volume": 80956.0}, {"date": "2024-03-14", "close": 4.33, "volume": 137886.0}, {"date": "2024-03-15", "close": 4.36, "volume": 133469.0}, {"date": "2024-03-18", "close": 4.35, "volume": 101256.0}, {"date": "2024-03-19", "close": 4.38, "volume": 177598.0}, {"date": "2024-03-20", "close": 4.47, "volume": 132728.0}, {"date": "2024-03-21", "close": 4.5, "volume": 181541.0}, {"date": "2024-03-22", "close": 4.58, "volume": 166625.0}, {"date": "2024-03-25", "close": 4.69, "volume": 124794.0}, {"date": "2024-03-26", "close": 4.68, "volume": 80310.0}, {"date": "2024-03-27", "close": 4.72, "volume": 104518.0}, {"date": "2024-03-28", "close": 4.55, "volume": 66620.0}, {"date": "2024-04-01", "close": 4.42, "volume": 95929.0}, {"date": "2024-04-02", "close": 4.24, "volume": 50738.0}, {"date": "2024-04-03", "close": 4.08, "volume": 259280.0}, {"date": "2024-04-04", "close": 4.05, "volume": 37816.0}, {"date": "2024-04-05", "close": 4.11, "volume": 39552.0}, {"date": "2024-04-08", "close": 4.0556, "volume": 138302.0}, {"date": "2024-04-09", "close": 4.07, "volume": 69616.0}, {"date": "2024-04-10", "close": 4.015, "volume": 65770.0}, {"date": "2024-04-11", "close": 4.02, "volume": 82997.0}, {"date": "2024-04-12", "close": 3.98, "volume": 25668.0}, {"date": "2024-04-15", "close": 3.9, "volume": 73240.0}, {"date": "2024-04-16", "close": 3.95, "volume": 29372.0}, {"date": "2024-04-17", "close": 3.86, "volume": 59440.0}, {"date": "2024-04-18", "close": 3.87, "volume": 28911.0}, {"date": "2024-04-19", "close": 3.86, "volume": 37295.0}, {"date": "2024-04-22", "close": 3.87, "volume": 25628.0}, {"date": "2024-04-23", "close": 3.85, "volume": 43810.0}, {"date": "2024-04-24", "close": 3.82, "volume": 34348.0}, {"date": "2024-04-25", "close": 3.84, "volume": 54523.0}, {"date": "2024-04-26", "close": 3.82, "volume": 24631.0}, {"date": "2024-04-29", "close": 3.81, "volume": 25725.0}, {"date": "2024-04-30", "close": 3.79, "volume": 28421.0}, {"date": "2024-05-01", "close": 3.76, "volume": 36467.0}, {"date": "2024-05-02", "close": 3.83, "volume": 41749.0}, {"date": "2024-05-03", "close": 3.78, "volume": 30199.0}, {"date": "2024-05-06", "close": 3.79, "volume": 52596.0}, {"date": "2024-05-07", "close": 3.83, "volume": 68730.0}, {"date": "2024-05-08", "close": 3.84, "volume": 33897.0}, {"date": "2024-05-09", "close": 3.85, "volume": 70632.0}, {"date": "2024-05-10", "close": 3.81, "volume": 98230.0}, {"date": "2024-05-13", "close": 3.8, "volume": 133996.0}, {"date": "2024-05-14", "close": 3.91, "volume": 45060.0}, {"date": "2024-05-15", "close": 4.16, "volume": 91288.0}, {"date": "2024-05-16", "close": 4.31, "volume": 134849.0}, {"date": "2024-05-17", "close": 4.46, "volume": 245449.0}, {"date": "2024-05-20", "close": 4.16, "volume": 97358.0}, {"date": "2024-05-21", "close": 4.18, "volume": 60004.0}, {"date": "2024-05-22", "close": 4.11, "volume": 36293.0}, {"date": "2024-05-23", "close": 4.16, "volume": 57313.0}, {"date": "2024-05-24", "close": 4.06, "volume": 40218.0}, {"date": "2024-05-28", "close": 4.17, "volume": 44875.0}, {"date": "2024-05-29", "close": 4.09, "volume": 22871.0}, {"date": "2024-05-30", "close": 4.11, "volume": 22746.0}, {"date": "2024-05-31", "close": 4.16, "volume": 40988.0}, {"date": "2024-06-03", "close": 4.09, "volume": 28308.0}, {"date": "2024-06-04", "close": 4.1, "volume": 33362.0}, {"date": "2024-06-05", "close": 4.15, "volume": 37830.0}, {"date": "2024-06-06", "close": 4.125, "volume": 53657.0}, {"date": "2024-06-07", "close": 4.06, "volume": 46111.0}, {"date": "2024-06-10", "close": 4.085, "volume": 18435.0}, {"date": "2024-06-11", "close": 4.1, "volume": 26980.0}, {"date": "2024-06-12", "close": 4.0, "volume": 68307.0}, {"date": "2024-06-13", "close": 3.99, "volume": 35442.0}, {"date": "2024-06-14", "close": 3.995, "volume": 34687.0}, {"date": "2024-06-17", "close": 3.99, "volume": 49057.0}, {"date": "2024-06-18", "close": 4.055, "volume": 25855.0}, {"date": "2024-06-20", "close": 4.05, "volume": 43839.0}, {"date": "2024-06-21", "close": 4.08, "volume": 21798.0}, {"date": "2024-06-24", "close": 4.005, "volume": 47325.0}, {"date": "2024-06-25", "close": 3.99, "volume": 9088.0}, {"date": "2024-06-26", "close": 3.96, "volume": 52616.0}, {"date": "2024-06-27", "close": 3.95, "volume": 22162.0}, {"date": "2024-06-28", "close": 4.01, "volume": 75343.0}, {"date": "2024-07-01", "close": 3.95, "volume": 13466.0}, {"date": "2024-07-02", "close": 4.07, "volume": 50334.0}, {"date": "2024-07-03", "close": 4.0, "volume": 8443.0}, {"date": "2024-07-05", "close": 3.95, "volume": 29739.0}, {"date": "2024-07-08", "close": 3.91, "volume": 58061.0}, {"date": "2024-07-09", "close": 3.9, "volume": 22076.0}, {"date": "2024-07-10", "close": 3.91, "volume": 33237.0}, {"date": "2024-07-11", "close": 3.998, "volume": 33211.0}, {"date": "2024-07-12", "close": 4.05, "volume": 55740.0}, {"date": "2024-07-15", "close": 3.91, "volume": 29853.0}, {"date": "2024-07-16", "close": 3.94, "volume": 59371.0}, {"date": "2024-07-17", "close": 3.94, "volume": 39066.0}, {"date": "2024-07-18", "close": 4.0, "volume": 35785.0}, {"date": "2024-07-19", "close": 4.02, "volume": 9884.0}, {"date": "2024-07-22", "close": 4.0, "volume": 45154.0}, {"date": "2024-07-23", "close": 4.01, "volume": 31742.0}, {"date": "2024-07-24", "close": 4.0, "volume": 28459.0}, {"date": "2024-07-25", "close": 4.0, "volume": 57931.0}, {"date": "2024-07-26", "close": 4.0, "volume": 27826.0}, {"date": "2024-07-29", "close": 3.99, "volume": 54463.0}, {"date": "2024-07-30", "close": 3.953, "volume": 26577.0}, {"date": "2024-07-31", "close": 3.96, "volume": 30115.0}, {"date": "2024-08-01", "close": 3.95, "volume": 19525.0}, {"date": "2024-08-02", "close": 3.86, "volume": 33700.0}, {"date": "2024-08-05", "close": 3.63, "volume": 72766.0}, {"date": "2024-08-06", "close": 3.797, "volume": 31939.0}, {"date": "2024-08-07", "close": 3.8, "volume": 43794.0}, {"date": "2024-08-08", "close": 3.76, "volume": 57019.0}, {"date": "2024-08-09", "close": 3.81, "volume": 110510.0}, {"date": "2024-08-12", "close": 3.82, "volume": 31264.0}, {"date": "2024-08-13", "close": 3.91, "volume": 25803.0}, {"date": "2024-08-14", "close": 3.88, "volume": 24294.0}, {"date": "2024-08-15", "close": 3.865, "volume": 24772.0}, {"date": "2024-08-16", "close": 3.83, "volume": 33797.0}, {"date": "2024-08-19", "close": 3.71, "volume": 43474.0}, {"date": "2024-08-20", "close": 3.85, "volume": 43152.0}, {"date": "2024-08-21", "close": 4.005, "volume": 100815.0}, {"date": "2024-08-22", "close": 4.0, "volume": 24235.0}, {"date": "2024-08-23", "close": 4.01, "volume": 93943.0}, {"date": "2024-08-26", "close": 3.88, "volume": 38988.0}, {"date": "2024-08-27", "close": 3.92, "volume": 35260.0}, {"date": "2024-08-28", "close": 3.9, "volume": 31085.0}, {"date": "2024-08-29", "close": 3.97, "volume": 53586.0}, {"date": "2024-08-30", "close": 3.95, "volume": 30044.0}, {"date": "2024-09-03", "close": 3.925, "volume": 21325.0}, {"date": "2024-09-04", "close": 3.89, "volume": 39605.0}, {"date": "2024-09-05", "close": 3.87, "volume": 27588.0}, {"date": "2024-09-06", "close": 3.88, "volume": 19997.0}, {"date": "2024-09-09", "close": 3.86, "volume": 20041.0}, {"date": "2024-09-10", "close": 3.88, "volume": 15475.0}, {"date": "2024-09-11", "close": 3.815, "volume": 27742.0}, {"date": "2024-09-12", "close": 3.83, "volume": 53692.0}, {"date": "2024-09-13", "close": 3.925, "volume": 37335.0}, {"date": "2024-09-16", "close": 3.92, "volume": 46870.0}, {"date": "2024-09-17", "close": 3.85, "volume": 34439.0}, {"date": "2024-09-18", "close": 3.87, "volume": 11795.0}, {"date": "2024-09-19", "close": 3.83, "volume": 39447.0}, {"date": "2024-09-20", "close": 3.95, "volume": 46167.0}, {"date": "2024-09-23", "close": 3.96, "volume": 41523.0}, {"date": "2024-09-24", "close": 3.98, "volume": 40839.0}, {"date": "2024-09-25", "close": 3.97, "volume": 22162.0}, {"date": "2024-09-26", "close": 4.05, "volume": 34148.0}, {"date": "2024-09-27", "close": 3.95, "volume": 14677.0}, {"date": "2024-09-30", "close": 4.04, "volume": 25880.0}, {"date": "2024-10-01", "close": 3.965, "volume": 25008.0}, {"date": "2024-10-02", "close": 3.99, "volume": 62069.0}, {"date": "2024-10-03", "close": 4.02, "volume": 50983.0}, {"date": "2024-10-04", "close": 4.125, "volume": 83584.0}, {"date": "2024-10-07", "close": 4.06, "volume": 32372.0}, {"date": "2024-10-08", "close": 4.0, "volume": 55368.0}, {"date": "2024-10-09", "close": 3.97, "volume": 19327.0}, {"date": "2024-10-10", "close": 3.87, "volume": 60044.0}, {"date": "2024-10-11", "close": 4.9, "volume": 1854796.0}, {"date": "2024-10-14", "close": 4.93, "volume": 651447.0}, {"date": "2024-10-15", "close": 4.91, "volume": 204644.0}, {"date": "2024-10-16", "close": 4.76, "volume": 169067.0}, {"date": "2024-10-17", "close": 4.8, "volume": 245702.0}, {"date": "2024-10-18", "close": 4.76, "volume": 163601.0}, {"date": "2024-10-21", "close": 4.68, "volume": 133638.0}, {"date": "2024-10-22", "close": 4.52, "volume": 296453.0}, {"date": "2024-10-23", "close": 4.58, "volume": 96627.0}, {"date": "2024-10-24", "close": 4.48, "volume": 157177.0}, {"date": "2024-10-25", "close": 4.57, "volume": 41187.0}, {"date": "2024-10-28", "close": 4.56, "volume": 253458.0}, {"date": "2024-10-29", "close": 4.66, "volume": 88699.0}, {"date": "2024-10-30", "close": 4.64, "volume": 91834.0}, {"date": "2024-10-31", "close": 4.6, "volume": 48812.0}, {"date": "2024-11-01", "close": 4.62, "volume": 69599.0}, {"date": "2024-11-04", "close": 4.62, "volume": 86595.0}, {"date": "2024-11-05", "close": 4.87, "volume": 148006.0}, {"date": "2024-11-06", "close": 5.13, "volume": 280399.0}, {"date": "2024-11-07", "close": 5.4, "volume": 373816.0}, {"date": "2024-11-08", "close": 5.05, "volume": 232256.0}, {"date": "2024-11-11", "close": 5.25, "volume": 220290.0}, {"date": "2024-11-12", "close": 5.0, "volume": 134193.0}, {"date": "2024-11-13", "close": 4.75, "volume": 190719.0}, {"date": "2024-11-14", "close": 5.03, "volume": 226355.0}, {"date": "2024-11-15", "close": 4.82, "volume": 195535.0}, {"date": "2024-11-18", "close": 4.98, "volume": 562543.0}, {"date": "2024-11-19", "close": 4.91, "volume": 53799.0}, {"date": "2024-11-20", "close": 4.88, "volume": 93040.0}, {"date": "2024-11-21", "close": 4.91, "volume": 73953.0}, {"date": "2024-11-22", "close": 5.05, "volume": 251571.0}, {"date": "2024-11-25", "close": 5.05, "volume": 181983.0}, {"date": "2024-11-26", "close": 4.98, "volume": 96220.0}, {"date": "2024-11-27", "close": 5.09, "volume": 137874.0}, {"date": "2024-11-29", "close": 5.3, "volume": 142557.0}, {"date": "2024-12-02", "close": 5.45, "volume": 360612.0}, {"date": "2024-12-03", "close": 5.82, "volume": 498845.0}, {"date": "2024-12-04", "close": 5.7, "volume": 345635.0}, {"date": "2024-12-05", "close": 5.89, "volume": 418004.0}, {"date": "2024-12-06", "close": 6.03, "volume": 265389.0}, {"date": "2024-12-09", "close": 6.28, "volume": 282582.0}, {"date": "2024-12-10", "close": 6.14, "volume": 190974.0}, {"date": "2024-12-11", "close": 6.19, "volume": 117061.0}, {"date": "2024-12-12", "close": 6.34, "volume": 441516.0}, {"date": "2024-12-13", "close": 6.38, "volume": 111807.0}, {"date": "2024-12-16", "close": 6.02, "volume": 154855.0}, {"date": "2024-12-17", "close": 6.05, "volume": 137391.0}, {"date": "2024-12-18", "close": 5.7, "volume": 216206.0}, {"date": "2024-12-19", "close": 5.71, "volume": 391075.0}, {"date": "2024-12-20", "close": 5.83, "volume": 173884.0}, {"date": "2024-12-23", "close": 5.92, "volume": 177201.0}, {"date": "2024-12-24", "close": 5.94, "volume": 83177.0}, {"date": "2024-12-26", "close": 6.06, "volume": 119140.0}, {"date": "2024-12-27", "close": 5.98, "volume": 231849.0}, {"date": "2024-12-30", "close": 6.06, "volume": 194527.0}, {"date": "2024-12-31", "close": 5.88, "volume": 304211.0}, {"date": "2025-01-02", "close": 5.85, "volume": 135740.0}, {"date": "2025-01-03", "close": 5.92, "volume": 95366.0}, {"date": "2025-01-06", "close": 5.835, "volume": 178352.0}, {"date": "2025-01-07", "close": 5.73, "volume": 122227.0}, {"date": "2025-01-08", "close": 5.74, "volume": 41923.0}, {"date": "2025-01-10", "close": 5.75, "volume": 111523.0}, {"date": "2025-01-13", "close": 5.77, "volume": 86222.0}, {"date": "2025-01-14", "close": 5.75, "volume": 79244.0}, {"date": "2025-01-15", "close": 5.87, "volume": 153453.0}, {"date": "2025-01-16", "close": 6.66, "volume": 852043.0}, {"date": "2025-01-17", "close": 6.34, "volume": 332623.0}, {"date": "2025-01-21", "close": 6.42, "volume": 189557.0}, {"date": "2025-01-22", "close": 6.25, "volume": 134432.0}, {"date": "2025-01-23", "close": 6.53, "volume": 137679.0}, {"date": "2025-01-24", "close": 6.31, "volume": 116375.0}, {"date": "2025-01-27", "close": 5.355, "volume": 613507.0}, {"date": "2025-01-28", "close": 5.32, "volume": 142947.0}, {"date": "2025-01-29", "close": 5.31, "volume": 149439.0}, {"date": "2025-01-30", "close": 5.47, "volume": 555020.0}, {"date": "2025-01-31", "close": 5.31, "volume": 355280.0}, {"date": "2025-02-03", "close": 5.23, "volume": 241590.0}, {"date": "2025-02-04", "close": 5.42, "volume": 81036.0}, {"date": "2025-02-05", "close": 5.66, "volume": 133912.0}, {"date": "2025-02-06", "close": 5.54, "volume": 93394.0}, {"date": "2025-02-07", "close": 5.68, "volume": 149273.0}, {"date": "2025-02-10", "close": 6.17, "volume": 1570357.0}, {"date": "2025-02-11", "close": 5.93, "volume": 1134271.0}, {"date": "2025-02-12", "close": 6.12, "volume": 232950.0}, {"date": "2025-02-13", "close": 6.35, "volume": 404084.0}, {"date": "2025-02-14", "close": 6.2, "volume": 118265.0}, {"date": "2025-02-18", "close": 6.32, "volume": 129596.0}, {"date": "2025-02-19", "close": 6.59, "volume": 200814.0}, {"date": "2025-02-20", "close": 6.42, "volume": 86420.0}, {"date": "2025-02-21", "close": 5.92, "volume": 189667.0}, {"date": "2025-02-24", "close": 5.62, "volume": 245418.0}, {"date": "2025-02-25", "close": 5.44, "volume": 251152.0}, {"date": "2025-02-26", "close": 5.47, "volume": 64577.0}, {"date": "2025-02-27", "close": 6.56, "volume": 1176744.0}, {"date": "2025-02-28", "close": 6.5, "volume": 313866.0}, {"date": "2025-03-03", "close": 6.13, "volume": 271692.0}, {"date": "2025-03-04", "close": 5.95, "volume": 349717.0}, {"date": "2025-03-05", "close": 5.88, "volume": 143978.0}, {"date": "2025-03-06", "close": 5.31, "volume": 603401.0}, {"date": "2025-03-07", "close": 5.45, "volume": 257091.0}, {"date": "2025-03-10", "close": 5.06, "volume": 643399.0}, {"date": "2025-03-11", "close": 5.27, "volume": 321104.0}, {"date": "2025-03-12", "close": 5.79, "volume": 291789.0}, {"date": "2025-03-13", "close": 5.58, "volume": 164832.0}, {"date": "2025-03-14", "close": 5.93, "volume": 197461.0}, {"date": "2025-03-17", "close": 6.03, "volume": 77825.0}, {"date": "2025-03-18", "close": 5.9, "volume": 60650.0}, {"date": "2025-03-19", "close": 5.9, "volume": 105250.0}, {"date": "2025-03-20", "close": 5.88, "volume": 160714.0}, {"date": "2025-03-21", "close": 5.815, "volume": 60980.0}, {"date": "2025-03-24", "close": 5.8, "volume": 271500.0}, {"date": "2025-03-25", "close": 5.75, "volume": 76859.0}, {"date": "2025-03-26", "close": 5.49, "volume": 206602.0}, {"date": "2025-03-27", "close": 5.4, "volume": 236117.0}, {"date": "2025-03-28", "close": 5.07, "volume": 204253.0}, {"date": "2025-03-31", "close": 4.97, "volume": 227213.0}, {"date": "2025-04-01", "close": 5.0, "volume": 218546.0}, {"date": "2025-04-02", "close": 5.38, "volume": 250220.0}, {"date": "2025-04-03", "close": 4.9, "volume": 203091.0}, {"date": "2025-04-04", "close": 4.595, "volume": 354956.0}, {"date": "2025-04-07", "close": 4.52, "volume": 201459.0}, {"date": "2025-04-08", "close": 4.475, "volume": 152225.0}, {"date": "2025-04-09", "close": 4.78, "volume": 97792.0}, {"date": "2025-04-10", "close": 4.49, "volume": 63532.0}, {"date": "2025-04-11", "close": 4.48, "volume": 77069.0}, {"date": "2025-04-14", "close": 4.575, "volume": 72632.0}, {"date": "2025-04-15", "close": 4.61, "volume": 46805.0}, {"date": "2025-04-16", "close": 4.5, "volume": 42512.0}, {"date": "2025-04-17", "close": 4.48, "volume": 55842.0}, {"date": "2025-04-21", "close": 4.46, "volume": 70653.0}, {"date": "2025-04-22", "close": 4.54, "volume": 34216.0}, {"date": "2025-04-23", "close": 4.6, "volume": 104083.0}, {"date": "2025-04-24", "close": 4.61, "volume": 52474.0}, {"date": "2025-04-25", "close": 4.58, "volume": 51420.0}, {"date": "2025-04-28", "close": 4.67, "volume": 89532.0}, {"date": "2025-04-29", "close": 4.67, "volume": 29690.0}, {"date": "2025-04-30", "close": 4.62, "volume": 23181.0}, {"date": "2025-05-01", "close": 4.77, "volume": 149916.0}, {"date": "2025-05-02", "close": 4.86, "volume": 72544.0}, {"date": "2025-05-05", "close": 5.22, "volume": 200368.0}, {"date": "2025-05-06", "close": 5.2, "volume": 146230.0}, {"date": "2025-05-07", "close": 5.32, "volume": 130124.0}, {"date": "2025-05-08", "close": 5.17, "volume": 105069.0}, {"date": "2025-05-09", "close": 5.27, "volume": 78704.0}, {"date": "2025-05-12", "close": 5.58, "volume": 176200.0}, {"date": "2025-05-13", "close": 5.95, "volume": 207060.0}, {"date": "2025-05-14", "close": 5.87, "volume": 181209.0}, {"date": "2025-05-15", "close": 5.75, "volume": 90513.0}, {"date": "2025-05-16", "close": 5.83, "volume": 106887.0}, {"date": "2025-05-19", "close": 6.03, "volume": 154879.0}, {"date": "2025-05-20", "close": 6.3, "volume": 520215.0}, {"date": "2025-05-21", "close": 6.25, "volume": 408778.0}, {"date": "2025-05-22", "close": 6.14, "volume": 178955.0}, {"date": "2025-05-23", "close": 6.38, "volume": 309111.0}, {"date": "2025-05-27", "close": 6.59, "volume": 477104.0}, {"date": "2025-05-28", "close": 6.4, "volume": 163672.0}, {"date": "2025-05-29", "close": 6.38, "volume": 167298.0}, {"date": "2025-05-30", "close": 6.3, "volume": 73975.0}, {"date": "2025-06-02", "close": 6.31, "volume": 59288.0}, {"date": "2025-06-03", "close": 6.64, "volume": 414674.0}, {"date": "2025-06-04", "close": 7.525, "volume": 1871348.0}, {"date": "2025-06-05", "close": 7.35, "volume": 474682.0}, {"date": "2025-06-06", "close": 7.39, "volume": 247392.0}, {"date": "2025-06-09", "close": 7.51, "volume": 337306.0}, {"date": "2025-06-10", "close": 7.38, "volume": 202467.0}, {"date": "2025-06-11", "close": 7.34, "volume": 184713.0}, {"date": "2025-06-12", "close": 7.47, "volume": 95687.0}, {"date": "2025-06-13", "close": 7.35, "volume": 133865.0}, {"date": "2025-06-16", "close": 7.34, "volume": 102670.0}, {"date": "2025-06-17", "close": 7.35, "volume": 161207.0}, {"date": "2025-06-18", "close": 7.42, "volume": 83910.0}, {"date": "2025-06-20", "close": 7.34, "volume": 135293.0}, {"date": "2025-06-23", "close": 7.34, "volume": 129227.0}, {"date": "2025-06-24", "close": 8.27, "volume": 1543505.0}, {"date": "2025-06-25", "close": 8.16, "volume": 536580.0}, {"date": "2025-06-26", "close": 8.16, "volume": 238126.0}, {"date": "2025-06-27", "close": 8.14, "volume": 227390.0}, {"date": "2025-06-30", "close": 8.21, "volume": 238772.0}, {"date": "2025-07-01", "close": 8.17, "volume": 167979.0}, {"date": "2025-07-02", "close": 8.17, "volume": 146768.0}, {"date": "2025-07-03", "close": 8.23, "volume": 60567.0}, {"date": "2025-07-07", "close": 8.05, "volume": 143431.0}, {"date": "2025-07-08", "close": 8.46, "volume": 498216.0}, {"date": "2025-07-09", "close": 8.4, "volume": 164606.0}, {"date": "2025-07-10", "close": 8.54, "volume": 228505.0}, {"date": "2025-07-11", "close": 8.3, "volume": 195510.0}, {"date": "2025-07-14", "close": 8.45, "volume": 134274.0}, {"date": "2025-07-15", "close": 8.42, "volume": 94610.0}, {"date": "2025-07-16", "close": 8.87, "volume": 255872.0}, {"date": "2025-07-17", "close": 9.01, "volume": 314180.0}, {"date": "2025-07-18", "close": 8.92, "volume": 256162.0}, {"date": "2025-07-21", "close": 8.77, "volume": 341616.0}, {"date": "2025-07-22", "close": 8.39, "volume": 152884.0}, {"date": "2025-07-23", "close": 8.7, "volume": 209957.0}, {"date": "2025-07-24", "close": 8.66, "volume": 141767.0}, {"date": "2025-07-25", "close": 8.5, "volume": 114778.0}, {"date": "2025-07-28", "close": 8.32, "volume": 98524.0}, {"date": "2025-07-29", "close": 8.4, "volume": 85445.0}, {"date": "2025-07-30", "close": 8.2, "volume": 210719.0}, {"date": "2025-07-31", "close": 8.49, "volume": 286871.0}, {"date": "2025-08-01", "close": 8.27, "volume": 116659.0}, {"date": "2025-08-04", "close": 8.34, "volume": 170134.0}, {"date": "2025-08-05", "close": 8.49, "volume": 119211.0}, {"date": "2025-08-06", "close": 8.69, "volume": 175491.0}, {"date": "2025-08-07", "close": 8.41, "volume": 249813.0}, {"date": "2025-08-08", "close": 8.48, "volume": 141842.0}, {"date": "2025-08-11", "close": 8.5, "volume": 197193.0}, {"date": "2025-08-12", "close": 8.62, "volume": 182181.0}, {"date": "2025-08-13", "close": 8.48, "volume": 188161.0}, {"date": "2025-08-14", "close": 8.47, "volume": 88243.0}, {"date": "2025-08-15", "close": 8.45, "volume": 137443.0}, {"date": "2025-08-18", "close": 8.48, "volume": 205548.0}, {"date": "2025-08-19", "close": 8.8, "volume": 1615647.0}, {"date": "2025-08-20", "close": 8.71, "volume": 444833.0}, {"date": "2025-08-21", "close": 8.77, "volume": 189715.0}, {"date": "2025-08-22", "close": 8.73, "volume": 257352.0}, {"date": "2025-08-25", "close": 8.79, "volume": 195878.0}, {"date": "2025-08-26", "close": 8.7, "volume": 121363.0}, {"date": "2025-08-27", "close": 8.73, "volume": 100423.0}, {"date": "2025-08-28", "close": 8.73, "volume": 115112.0}, {"date": "2025-08-29", "close": 8.7, "volume": 155596.0}, {"date": "2025-09-02", "close": 8.64, "volume": 212005.0}, {"date": "2025-09-03", "close": 8.68, "volume": 113636.0}, {"date": "2025-09-04", "close": 8.7, "volume": 118842.0}, {"date": "2025-09-05", "close": 8.65, "volume": 128867.0}, {"date": "2025-09-08", "close": 8.7, "volume": 130517.0}, {"date": "2025-09-09", "close": 8.7, "volume": 130183.0}, {"date": "2025-09-10", "close": 8.79, "volume": 241112.0}, {"date": "2025-09-11", "close": 8.88, "volume": 158683.0}, {"date": "2025-09-12", "close": 9.27, "volume": 352744.0}, {"date": "2025-09-15", "close": 9.1, "volume": 323615.0}, {"date": "2025-09-16", "close": 9.12, "volume": 101567.0}, {"date": "2025-09-17", "close": 9.12, "volume": 109858.0}, {"date": "2025-09-18", "close": 9.21, "volume": 116406.0}, {"date": "2025-09-19", "close": 9.15, "volume": 323647.0}, {"date": "2025-09-22", "close": 9.32, "volume": 156615.0}, {"date": "2025-09-23", "close": 9.08, "volume": 133962.0}, {"date": "2025-09-24", "close": 9.03, "volume": 139803.0}, {"date": "2025-09-25", "close": 8.94, "volume": 242164.0}, {"date": "2025-09-26", "close": 8.84, "volume": 165380.0}, {"date": "2025-09-29", "close": 8.9, "volume": 82375.0}, {"date": "2025-09-30", "close": 9.0, "volume": 82053.0}, {"date": "2025-10-01", "close": 9.1, "volume": 209175.0}, {"date": "2025-10-02", "close": 9.38, "volume": 329293.0}, {"date": "2025-10-03", "close": 9.37, "volume": 193607.0}, {"date": "2025-10-06", "close": 9.83, "volume": 725385.0}, {"date": "2025-10-07", "close": 9.82, "volume": 180930.0}, {"date": "2025-10-08", "close": 9.79, "volume": 141134.0}, {"date": "2025-10-09", "close": 9.79, "volume": 241169.0}, {"date": "2025-10-10", "close": 9.24, "volume": 389806.0}, {"date": "2025-10-13", "close": 9.42, "volume": 173887.0}, {"date": "2025-10-14", "close": 9.29, "volume": 198983.0}, {"date": "2025-10-15", "close": 9.18, "volume": 186190.0}, {"date": "2025-10-16", "close": 8.83, "volume": 224644.0}, {"date": "2025-10-17", "close": 8.98, "volume": 123634.0}, {"date": "2025-10-20", "close": 9.15, "volume": 149930.0}, {"date": "2025-10-21", "close": 9.08, "volume": 81774.0}, {"date": "2025-10-22", "close": 8.89, "volume": 126407.0}, {"date": "2025-10-23", "close": 8.89, "volume": 110568.0}, {"date": "2025-10-24", "close": 8.84, "volume": 123083.0}, {"date": "2025-10-27", "close": 8.98, "volume": 194537.0}, {"date": "2025-10-28", "close": 9.03, "volume": 173025.0}, {"date": "2025-10-29", "close": 9.07, "volume": 129702.0}, {"date": "2025-10-30", "close": 10.22, "volume": 1142549.0}, {"date": "2025-10-31", "close": 10.19, "volume": 457344.0}, {"date": "2025-11-03", "close": 10.2, "volume": 359748.0}, {"date": "2025-11-04", "close": 9.81, "volume": 339586.0}, {"date": "2025-11-05", "close": 10.01, "volume": 187725.0}, {"date": "2025-11-06", "close": 10.13, "volume": 235445.0}, {"date": "2025-11-07", "close": 9.86, "volume": 215751.0}, {"date": "2025-11-10", "close": 10.21, "volume": 217584.0}, {"date": "2025-11-11", "close": 9.92, "volume": 220725.0}, {"date": "2025-11-12", "close": 9.68, "volume": 259168.0}, {"date": "2025-11-13", "close": 9.4, "volume": 258153.0}, {"date": "2025-11-14", "close": 9.8, "volume": 551940.0}, {"date": "2025-11-17", "close": 9.33, "volume": 231335.0}, {"date": "2025-11-18", "close": 9.45, "volume": 208948.0}, {"date": "2025-11-19", "close": 9.35, "volume": 107453.0}, {"date": "2025-11-20", "close": 8.96, "volume": 378363.0}, {"date": "2025-11-21", "close": 8.89, "volume": 269524.0}, {"date": "2025-11-24", "close": 9.01, "volume": 121773.0}, {"date": "2025-11-25", "close": 8.9, "volume": 222643.0}, {"date": "2025-11-26", "close": 9.17, "volume": 208763.0}, {"date": "2025-11-28", "close": 9.25, "volume": 70425.0}, {"date": "2025-12-01", "close": 9.47, "volume": 184480.0}, {"date": "2025-12-02", "close": 9.33, "volume": 114447.0}, {"date": "2025-12-03", "close": 9.6, "volume": 109359.0}, {"date": "2025-12-04", "close": 9.47, "volume": 139685.0}, {"date": "2025-12-05", "close": 9.43, "volume": 226136.0}, {"date": "2025-12-08", "close": 9.44, "volume": 157721.0}, {"date": "2025-12-09", "close": 9.56, "volume": 92835.0}, {"date": "2025-12-10", "close": 9.59, "volume": 152770.0}, {"date": "2025-12-11", "close": 9.57, "volume": 125148.0}, {"date": "2025-12-12", "close": 9.43, "volume": 72394.0}, {"date": "2025-12-15", "close": 9.24, "volume": 165769.0}, {"date": "2025-12-16", "close": 9.16, "volume": 102768.0}, {"date": "2025-12-17", "close": 9.01, "volume": 131444.0}, {"date": "2025-12-18", "close": 9.07, "volume": 133074.0}, {"date": "2025-12-19", "close": 9.47, "volume": 321460.0}, {"date": "2025-12-22", "close": 9.31, "volume": 169257.0}, {"date": "2025-12-23", "close": 9.28, "volume": 64421.0}, {"date": "2025-12-24", "close": 9.25, "volume": 57992.0}, {"date": "2025-12-26", "close": 9.61, "volume": 193651.0}, {"date": "2025-12-29", "close": 9.41, "volume": 128245.0}, {"date": "2025-12-30", "close": 9.545, "volume": 133950.0}, {"date": "2025-12-31", "close": 9.44, "volume": 77755.0}, {"date": "2026-01-02", "close": 9.655, "volume": 126727.0}, {"date": "2026-01-05", "close": 9.8, "volume": 244387.0}, {"date": "2026-01-06", "close": 9.79, "volume": 111395.0}, {"date": "2026-01-07", "close": 9.47, "volume": 119520.0}, {"date": "2026-01-08", "close": 9.43, "volume": 79663.0}, {"date": "2026-01-09", "close": 9.45, "volume": 137656.0}, {"date": "2026-01-12", "close": 9.51, "volume": 143531.0}, {"date": "2026-01-13", "close": 9.48, "volume": 66388.0}, {"date": "2026-01-14", "close": 9.6, "volume": 91701.0}, {"date": "2026-01-15", "close": 9.7, "volume": 188341.0}, {"date": "2026-01-16", "close": 9.64, "volume": 134800.0}, {"date": "2026-01-20", "close": 9.31, "volume": 165400.0}, {"date": "2026-01-21", "close": 9.28, "volume": 123513.0}, {"date": "2026-01-22", "close": 9.26, "volume": 148616.0}, {"date": "2026-01-23", "close": 9.29, "volume": 99224.0}, {"date": "2026-01-26", "close": 9.77, "volume": 641628.0}, {"date": "2026-01-27", "close": 9.81, "volume": 189499.0}, {"date": "2026-01-28", "close": 9.55, "volume": 132978.0}, {"date": "2026-01-29", "close": 9.59, "volume": 147780.0}, {"date": "2026-01-30", "close": 9.34, "volume": 162069.0}, {"date": "2026-02-02", "close": 9.31, "volume": 241687.0}, {"date": "2026-02-03", "close": 9.26, "volume": 171526.0}, {"date": "2026-02-04", "close": 9.11, "volume": 213820.0}, {"date": "2026-02-05", "close": 8.7, "volume": 235549.0}, {"date": "2026-02-06", "close": 8.98, "volume": 271861.0}, {"date": "2026-02-09", "close": 9.77, "volume": 520797.0}, {"date": "2026-02-10", "close": 9.69, "volume": 161747.0}, {"date": "2026-02-11", "close": 9.58, "volume": 95073.0}, {"date": "2026-02-12", "close": 9.42, "volume": 128768.0}, {"date": "2026-02-13", "close": 9.48, "volume": 136072.0}, {"date": "2026-02-17", "close": 9.34, "volume": 108294.0}, {"date": "2026-02-18", "close": 9.42, "volume": 86112.0}, {"date": "2026-02-19", "close": 9.39, "volume": 127342.0}, {"date": "2026-02-20", "close": 9.21, "volume": 170675.0}, {"date": "2026-02-23", "close": 9.02, "volume": 181991.0}, {"date": "2026-02-24", "close": 9.17, "volume": 77868.0}, {"date": "2026-02-25", "close": 9.75, "volume": 176414.0}, {"date": "2026-02-26", "close": 9.68, "volume": 126573.0}, {"date": "2026-02-27", "close": 9.38, "volume": 263876.0}, {"date": "2026-03-02", "close": 9.51, "volume": 204798.0}, {"date": "2026-03-03", "close": 9.22, "volume": 223211.0}, {"date": "2026-03-04", "close": 9.43, "volume": 95999.0}, {"date": "2026-03-05", "close": 9.24, "volume": 139227.0}, {"date": "2026-03-06", "close": 8.89, "volume": 281739.0}, {"date": "2026-03-09", "close": 9.14, "volume": 549639.0}, {"date": "2026-03-10", "close": 9.68, "volume": 1406937.0}, {"date": "2026-03-11", "close": 10.27, "volume": 406746.0}, {"date": "2026-03-12", "close": 10.11, "volume": 262399.0}, {"date": "2026-03-13", "close": 9.98, "volume": 214499.0}, {"date": "2026-03-16", "close": 10.0, "volume": 163204.0}, {"date": "2026-03-17", "close": 10.16, "volume": 140293.0}, {"date": "2026-03-18", "close": 9.97, "volume": 250536.0}, {"date": "2026-03-19", "close": 9.84, "volume": 137312.0}, {"date": "2026-03-20", "close": 9.59, "volume": 250612.0}, {"date": "2026-03-23", "close": 9.87, "volume": 196490.0}, {"date": "2026-03-24", "close": 9.89, "volume": 249879.0}, {"date": "2026-03-25", "close": 10.55, "volume": 526699.0}, {"date": "2026-03-26", "close": 10.27, "volume": 247539.0}, {"date": "2026-03-27", "close": 10.05, "volume": 171837.0}, {"date": "2026-03-30", "close": 9.94, "volume": 189526.0}, {"date": "2026-03-31", "close": 10.71, "volume": 315303.0}, {"date": "2026-04-01", "close": 11.42, "volume": 479623.0}, {"date": "2026-04-02", "close": 10.79, "volume": 979285.0}, {"date": "2026-04-06", "close": 11.07, "volume": 390273.0}, {"date": "2026-04-07", "close": 11.72, "volume": 880125.0}, {"date": "2026-04-08", "close": 12.17, "volume": 851866.0}, {"date": "2026-04-09", "close": 12.86, "volume": 656971.0}, {"date": "2026-04-10", "close": 11.91, "volume": 740079.0}, {"date": "2026-04-13", "close": 12.65, "volume": 399972.0}, {"date": "2026-04-14", "close": 13.01, "volume": 365110.0}, {"date": "2026-04-15", "close": 12.91, "volume": 385544.0}, {"date": "2026-04-16", "close": 13.1, "volume": 291730.0}, {"date": "2026-04-17", "close": 13.29, "volume": 342103.0}, {"date": "2026-04-20", "close": 13.27, "volume": 169180.0}, {"date": "2026-04-21", "close": 13.06, "volume": 260056.0}, {"date": "2026-04-22", "close": 13.36, "volume": 353289.0}, {"date": "2026-04-23", "close": 13.13, "volume": 260758.0}, {"date": "2026-04-24", "close": 13.04, "volume": 181031.0}, {"date": "2026-04-27", "close": 13.22, "volume": 159177.0}, {"date": "2026-04-28", "close": 13.27, "volume": 258649.0}, {"date": "2026-04-29", "close": 13.15, "volume": 145653.0}, {"date": "2026-04-30", "close": 13.38, "volume": 207795.0}, {"date": "2026-05-01", "close": 13.57, "volume": 366520.0}, {"date": "2026-05-04", "close": 13.8, "volume": 253687.0}, {"date": "2026-05-05", "close": 13.31, "volume": 354766.0}, {"date": "2026-05-06", "close": 13.98, "volume": 467748.0}, {"date": "2026-05-07", "close": 13.45, "volume": 265173.0}, {"date": "2026-05-08", "close": 13.22, "volume": 561960.0}, {"date": "2026-05-11", "close": 13.46, "volume": 362175.0}, {"date": "2026-05-12", "close": 13.46, "volume": 195654.0}, {"date": "2026-05-13", "close": 13.39, "volume": 141537.0}, {"date": "2026-05-14", "close": 13.4, "volume": 137665.0}, {"date": "2026-05-15", "close": 13.21, "volume": 116129.0}, {"date": "2026-05-18", "close": 12.94, "volume": 336440.0}, {"date": "2026-05-19", "close": 12.63, "volume": 252094.0}, {"date": "2026-05-20", "close": 13.51, "volume": 350358.0}, {"date": "2026-05-21", "close": 14.0, "volume": 466473.0}, {"date": "2026-05-22", "close": 13.97, "volume": 455000.0}, {"date": "2026-05-26", "close": 13.89, "volume": 321333.0}, {"date": "2026-05-27", "close": 13.76, "volume": 142896.0}, {"date": "2026-05-28", "close": 13.76, "volume": 139467.0}, {"date": "2026-05-29", "close": 13.88, "volume": 162538.0}, {"date": "2026-06-01", "close": 14.0, "volume": 397822.0}, {"date": "2026-06-02", "close": 14.91, "volume": 951839.0}, {"date": "2026-06-03", "close": 14.23, "volume": 278460.0}, {"date": "2026-06-04", "close": 14.23, "volume": 268602.0}, {"date": "2026-06-05", "close": 13.74, "volume": 269692.0}, {"date": "2026-06-08", "close": 13.86, "volume": 180297.0}, {"date": "2026-06-09", "close": 13.72, "volume": 332059.0}, {"date": "2026-06-10", "close": 14.14, "volume": 325604.0}, {"date": "2026-06-11", "close": 14.08, "volume": 154777.0}, {"date": "2026-06-12", "close": 13.7, "volume": 222817.0}, {"date": "2026-06-15", "close": 13.56, "volume": 197130.0}, {"date": "2026-06-16", "close": 13.02, "volume": 213319.0}, {"date": "2026-06-17", "close": 12.9, "volume": 386218.0}, {"date": "2026-06-18", "close": 13.21, "volume": 317885.0}, {"date": "2026-06-22", "close": 12.67, "volume": 289115.0}, {"date": "2026-06-23", "close": 12.46, "volume": 346645.0}, {"date": "2026-06-24", "close": 12.14, "volume": 292029.0}, {"date": "2026-06-25", "close": 11.8, "volume": 251173.0}, {"date": "2026-06-26", "close": 11.85, "volume": 234939.0}, {"date": "2026-06-29", "close": 12.77, "volume": 437231.0}, {"date": "2026-06-30", "close": 12.54, "volume": 209680.0}, {"date": "2026-07-01", "close": 12.16, "volume": 274511.0}, {"date": "2026-07-02", "close": 11.79, "volume": 293373.0}, {"date": "2026-07-06", "close": 11.66, "volume": 304721.0}, {"date": "2026-07-07", "close": 11.44, "volume": 278351.0}, {"date": "2026-07-08", "close": 11.48, "volume": 286421.0}, {"date": "2026-07-09", "close": 11.48, "volume": 271794.0}, {"date": "2026-07-10", "close": 11.4, "volume": 174923.0}, {"date": "2026-07-13", "close": 10.91, "volume": 337474.0}, {"date": "2026-07-14", "close": 11.3, "volume": 579310.0}, {"date": "2026-07-15", "close": 11.16, "volume": 268650.0}, {"date": "2026-07-16", "close": 10.69, "volume": 273619.0}, {"date": "2026-07-17", "close": 10.2, "volume": 336386.0}, {"date": "2026-07-20", "close": 10.75, "volume": 610824.0}, {"date": "2026-07-21", "close": 11.15, "volume": 337173.0}, {"date": "2026-07-22", "close": 10.65, "volume": 195569.0}, {"date": "2026-07-23", "close": 10.27, "volume": 231163.0}, {"date": "2026-07-24", "close": 9.9, "volume": 308894.0}, {"date": "2026-07-27", "close": 10.2, "volume": 185447.0}, {"date": "2026-07-28", "close": 10.17, "volume": 156873.0}, {"date": "2026-07-29", "close": 9.76, "volume": 185225.0}, {"date": "2026-07-30", "close": 10.19, "volume": 177562.0}, {"date": "2026-07-31", "close": 10.15, "volume": 157403.0}, {"date": "2026-08-03", "close": 10.5, "volume": 164547.0}, {"date": "2026-08-04", "close": 11.15, "volume": 310660.0}, {"date": "2026-08-05", "close": 10.91, "volume": 160393.0}, {"date": "2026-08-06", "close": 9.635, "volume": 558163.0}, {"date": "2026-08-07", "close": 9.6, "volume": 383729.0}, {"date": "2026-08-10", "close": 10.33, "volume": 709638.0}, {"date": "2026-08-11", "close": 10.64, "volume": 449967.0}, {"date": "2026-08-12", "close": 10.84, "volume": 315163.0}, {"date": "2026-08-13", "close": 10.69, "volume": 198830.0}, {"date": "2026-08-14", "close": 10.52, "volume": 129717.0}, {"date": "2026-08-17", "close": 10.39, "volume": 179198.0}, {"date": "2026-08-18", "close": 10.14, "volume": 158619.0}, {"date": "2026-08-19", "close": 10.09, "volume": 227430.0}, {"date": "2026-08-20", "close": 10.0, "volume": 113735.0}, {"date": "2026-08-21", "close": 10.01, "volume": 118359.0}, {"date": "2026-08-24", "close": 9.87, "volume": 142756.0}, {"date": "2026-08-25", "close": 10.29, "volume": 281688.0}], "refreshing": true}