{"ticker": "PWH", "overview": {"name": "PWR Holdings Limited", "country": "Australia", "industry": "Automobiles & Components"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 24418.54, "sell_n": 0, "sell_sum": 0, "net": 24418.54, "insiders": 1, "first_date": "2026-05-28", "last_date": "2026-05-28"}, "metrics": {"ticker": "PWH", "has_prices": true, "as_of": "2026-09-07", "last": 11.3, "prev_close": 11.31, "change": -0.009999999999999787, "change_pct": -0.0008841732979663825, "session_volume": 137414.0, "vwap_5": 11.338613423224553, "vwap_20": 11.40624956392428, "vwap_60": 10.112556060635802, "vwap_250": 9.148489038874528, "high_52w": 12.15, "low_52w": 7.33, "avg_volume_20": 308289.35, "sessions": 400, "market_cap": {"value": 1030884751.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160423", "src": "ASX", "ticker": "PWH", "cik": "", "company": "PWR Holdings Limited", "company_raw": "PWR Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on PWH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160423", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5202}, {"id": "ASX-03159132", "src": "ASX", "ticker": "PWH", "cik": "", "company": "PWR Holdings Limited", "company_raw": "PWR Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on PWH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159132", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6642}, {"id": "ASXSH-03156364", "src": "ASX", "ticker": "PWH", "cik": "", "company": "PWR Holdings Limited", "company_raw": "PWR Holdings Limited", "who": "AustralianSuper Pty Ltd", "who_key": "AustralianSuper Pty Ltd", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "AustralianSuper Pty Ltd is selling down PWH \u2014 7.07% to 5.98%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156364", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8082}, {"id": "ASX-03141315", "src": "ASX", "ticker": "PWH", "cik": "", "company": "PWR Holdings Limited", "company_raw": "PWR Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their PWH stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141315", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65682}, {"id": "ASXSH-03137256", "src": "ASX", "ticker": "PWH", "cik": "", "company": "PWR Holdings Limited", "company_raw": "PWR Holdings Limited", "who": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "State Street Corporation and subsidiaries named in paragraph 4 to this form walks away from PWH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137256", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68562}, {"id": "ASX-03138215", "src": "ASX", "ticker": "PWH", "cik": "", "company": "PWR Holdings Limited", "company_raw": "PWR Holdings Limited", "who": "Matthew Bryson", "who_key": "Matthew Bryson", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Matthew Bryson just moved their PWH stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138215", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77202}, {"id": "ASX-03137297", "src": "ASX", "ticker": "PWH", "cik": "", "company": "PWR Holdings Limited", "company_raw": "PWR Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their PWH stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137297", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80082}, {"id": "ASX-03137156", "src": "ASX", "ticker": "PWH", "cik": "", "company": "PWR Holdings Limited", "company_raw": "PWR Holdings Limited", "who": "Kees Weel", "who_key": "Kees Weel", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Kees Weel just moved their PWH stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137156", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80082}, {"id": "ASX-03137154", "src": "ASX", "ticker": "PWH", "cik": "", "company": "PWR Holdings Limited", "company_raw": "PWR Holdings Limited", "who": "Matthew Bryson", "who_key": "Matthew Bryson", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Matthew Bryson just moved their PWH stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137154", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80082}, {"id": "ASX-03136151", "src": "ASX", "ticker": "PWH", "cik": "", "company": "PWR Holdings Limited", "company_raw": "PWR Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their PWH stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136151", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85842}, {"id": "ASX-03133482", "src": "ASX", "ticker": "PWH", "cik": "", "company": "PWR Holdings Limited", "company_raw": "PWR Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their PWH stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133482", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91602}, {"id": "ASX-03131477", "src": "ASX", "ticker": "PWH", "cik": "", "company": "PWR Holdings Limited", "company_raw": "PWR Holdings Limited", "who": "Matthew Bryson", "who_key": "Matthew Bryson", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Matthew Bryson just moved their PWH stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131477", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97362}, {"id": "ASX-03130600", "src": "ASX", "ticker": "PWH", "cik": "", "company": "PWR Holdings Limited", "company_raw": "PWR Holdings Limited", "who": "Susan Forrester", "who_key": "Susan Forrester", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Susan Forrester files a director's interest notice on PWH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130600", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98802}, {"id": "ASX-03127849", "src": "ASX", "ticker": "PWH", "cik": "", "company": "PWR Holdings Limited", "company_raw": "PWR Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their PWH stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127849", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107442}, {"id": "ASX-03123175", "src": "ASX", "ticker": "PWH", "cik": "", "company": "PWR Holdings Limited", "company_raw": "PWR Holdings Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their PWH stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123175", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126162}, {"id": "ASXSH-03099741", "src": "ASX", "ticker": "PWH", "cik": "", "company": "PWR Holdings Limited", "company_raw": "PWR Holdings Limited", "who": "Australian Retirement Trust Pty Ltd ATF Australian Retirement Trust", "who_key": "Australian Retirement Trust Pty LTD ATF Australian Retirement Trust", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Australian Retirement Trust Pty LTD ATF Australian Retirement Trust tops up PWH: 5.08% to 6.23%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03099741", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209682}, {"id": "ASX3Y-03096204-1", "src": "ASX", "ticker": "PWH", "cik": "", "company": "PWR Holdings Limited", "company_raw": "PWR Holdings Limited", "who": "Susan Forrester", "who_key": "Susan Forrester", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24418.54, "score": 31.9, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs PWH with $24K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03096204", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228402}], "recent_buys": [{"id": "ASX3Y-03096204-1", "src": "ASX", "ticker": "PWH", "cik": "", "company": "PWR Holdings Limited", "company_raw": "PWR Holdings Limited", "who": "Susan Forrester", "who_key": "Susan Forrester", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24418.54, "score": 31.9, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs PWH with $24K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03096204", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228402}], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "AustralianSuper Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.07, "notice_date": "2026-10-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156364-2A1707481", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matthew Bryson", "notice_type": "3Y", "direct_shares": 2000000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134156-2A1696528", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matthew Bryson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/pwh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matthew Ross Bryson", "notice_type": "3X", "direct_shares": 122027.0, "indirect_shares": 3030301.0, "indirect_account": "MAMLEC Pty Ltd", "pct": null, "notice_date": "2026-07-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106327-2A1681189", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Australian Retirement Trust Pty LTD ATF Australian Retirement Trust", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.233, "notice_date": "2026-06-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03099741-2A1677185", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Susan Forrester", "notice_type": "3Y", "direct_shares": 5798.0, "indirect_shares": 3182.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Securities acquired by Forrester Family SMSF Pty Ltd , a trustee company of which Ms Forr", "pct": null, "notice_date": "2026-06-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03096204-2A1675054", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Susan Forrester", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-23", "source_url": "https://www.marketindex.com.au/asx/pwh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sharyn Williams", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-22", "source_url": "https://www.marketindex.com.au/asx/pwh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kees Weel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-08", "source_url": "https://www.marketindex.com.au/asx/pwh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Roland Dane", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-26", "source_url": "https://www.marketindex.com.au/asx/pwh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kristen Podagiel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-13", "source_url": "https://www.marketindex.com.au/asx/pwh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jason Conroy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-13", "source_url": "https://www.marketindex.com.au/asx/pwh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amanda Holt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-13", "source_url": "https://www.marketindex.com.au/asx/pwh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kym Osley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-02", "source_url": "https://www.marketindex.com.au/asx/pwh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kees Weel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-07", "source_url": "https://www.marketindex.com.au/asx/pwh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kees Weel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-31", "source_url": "https://www.marketindex.com.au/asx/pwh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jeff Forbes", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-20", "source_url": "https://www.marketindex.com.au/asx/pwh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jason Conroy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-07", "source_url": "https://www.marketindex.com.au/asx/pwh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jason Conroy", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-01", "source_url": "https://www.marketindex.com.au/asx/pwh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kees Weel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-05", "source_url": "https://www.marketindex.com.au/asx/pwh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kees Weel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-04", "source_url": "https://www.marketindex.com.au/asx/pwh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kristen Podagiel", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-31", "source_url": "https://www.marketindex.com.au/asx/pwh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kees Weel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-01", "source_url": "https://www.marketindex.com.au/asx/pwh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Roland Dane", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-28", "source_url": "https://www.marketindex.com.au/asx/pwh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kym Osley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-28", "source_url": "https://www.marketindex.com.au/asx/pwh", "needs_ocr": 0}], "directors": [{"name": "Kym Osley", "first_seen": "2023-01-31", "last_seen": "2025-04-02", "status": "current", "notices": 3}, {"name": "Kristen Podagiel", "first_seen": "2024-01-31", "last_seen": "2025-04-13", "status": "current", "notices": 2}, {"name": "Jason Conroy", "first_seen": "2024-05-01", "last_seen": "2025-04-13", "status": "current", "notices": 3}, {"name": "Amanda Holt", "first_seen": "2023-11-28", "last_seen": "2025-04-13", "status": "current", "notices": 2}, {"name": "Kees Weel", "first_seen": "2015-11-17", "last_seen": "2025-09-08", "status": "current", "notices": 18}, {"name": "Sharyn Williams", "first_seen": "2026-04-22", "last_seen": "2026-04-22", "status": "current", "notices": 1}, {"name": "Susan Forrester", "first_seen": "2026-04-23", "last_seen": "2026-06-01", "status": "current", "notices": 2}, {"name": "Matthew Ross Bryson", "first_seen": "2026-07-01", "last_seen": "2026-07-01", "status": "current", "notices": 1}, {"name": "Matthew Bryson", "first_seen": "2026-07-01", "last_seen": "2026-09-10", "status": "current", "notices": 2}, {"name": "Robert Thorn", "first_seen": "2015-11-17", "last_seen": "2015-11-17", "status": "past", "notices": 1}, {"name": "Bob Thorn", "first_seen": "2017-03-02", "last_seen": "2017-03-02", "status": "past", "notices": 1}, {"name": "Jeffrey Forbes", "first_seen": "2015-11-17", "last_seen": "2017-05-04", "status": "past", "notices": 2}, {"name": "Teresa Handicott", "first_seen": "2015-11-17", "last_seen": "2022-08-26", "status": "past", "notices": 9}, {"name": "Jeff Forbes", "first_seen": "2024-10-20", "last_seen": "2024-10-20", "status": "past", "notices": 1}, {"name": "Roland Dane", "first_seen": "2017-03-02", "last_seen": "2025-08-26", "status": "past", "notices": 8}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Susan Forrester", "who_key": "Susan Forrester", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 24418.54, "sold": 0, "net": 24418.54, "trades": 1, "top_score": 31.9, "lean": "buying", "history": [{"action": "BUY", "amount": 24418.54, "date": "2026-05-28", "score": 31.9, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03096204"}], "latest": {"action": "BUY", "amount": 24418.54, "date": "2026-05-28", "score": 31.9, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03096204"}}], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156364-2A1707481"}, {"date": "2026-10-28", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155073-2A1706893"}, {"date": "2026-10-20", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150723-2A1705146"}, {"date": "2026-10-19", "form": "Periodic Reports", "title": "Chairman and MD & CEO Address and Updated Outlook", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150474-2A1705033"}, {"date": "2026-09-18", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137256-2A1698014"}, {"date": "2026-09-18", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137066-2A1697923"}, {"date": "2026-09-10", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Matthew Bryson", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134156-2A1696528"}, {"date": "2026-09-10", "form": "Issued Capital", "title": "Notification regarding unquoted securities - PWH", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134152-2A1696527"}, {"date": "2026-09-08", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133238-2A1696174"}], "performance": {"ticker": "PWH", "has_prices": true, "summary": {"n": 1, "avg": 0.20597652081109943, "win_rate": 1.0, "best": 0.20597652081109943, "worst": 0.20597652081109943, "as_of": "2026-09-07"}, "buys": [{"who": "Susan Forrester", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24418.54, "date": "2026-05-28", "score": 31.9, "ref_price": 9.37, "return": 0.20597652081109943}]}, "price_series": [{"date": "2015-11-18", "close": 2.9, "volume": 9721312.0}, {"date": "2015-11-19", "close": 2.63, "volume": 2346104.0}, {"date": "2015-11-20", "close": 2.6, "volume": 1291020.0}, {"date": "2015-11-23", "close": 2.67, "volume": 335740.0}, {"date": "2015-11-24", "close": 2.7, "volume": 313992.0}, {"date": "2015-11-25", "close": 2.7, "volume": 425170.0}, {"date": "2015-11-26", "close": 2.78, "volume": 221790.0}, {"date": "2015-11-27", "close": 2.71, "volume": 338862.0}, {"date": "2015-11-30", "close": 2.67, "volume": 293270.0}, {"date": "2015-12-01", "close": 2.74, "volume": 144765.0}, {"date": "2015-12-02", "close": 2.82, "volume": 303836.0}, {"date": "2015-12-03", "close": 2.8, "volume": 283031.0}, {"date": "2015-12-04", "close": 2.7, "volume": 159211.0}, {"date": "2015-12-07", "close": 2.65, "volume": 223737.0}, {"date": "2015-12-08", "close": 2.66, "volume": 189940.0}, {"date": "2015-12-09", "close": 2.7, "volume": 1882037.0}, {"date": "2015-12-10", "close": 2.6, "volume": 98803.0}, {"date": "2015-12-11", "close": 2.64, "volume": 1007327.0}, {"date": "2015-12-14", "close": 2.57, "volume": 89404.0}, {"date": "2015-12-15", "close": 2.51, "volume": 115163.0}, {"date": "2015-12-16", "close": 2.58, "volume": 443667.0}, {"date": "2015-12-17", "close": 2.64, "volume": 315525.0}, {"date": "2015-12-18", "close": 2.69, "volume": 202255.0}, {"date": "2015-12-21", "close": 2.85, "volume": 331504.0}, {"date": "2015-12-22", "close": 2.93, "volume": 450228.0}, {"date": "2015-12-23", "close": 3.04, "volume": 410178.0}, {"date": "2015-12-24", "close": 3.0, "volume": 285683.0}, {"date": "2015-12-29", "close": 3.08, "volume": 85312.0}, {"date": "2015-12-30", "close": 3.05, "volume": 57163.0}, {"date": "2015-12-31", "close": 3.06, "volume": 53437.0}, {"date": "2016-01-04", "close": 3.08, "volume": 216306.0}, {"date": "2016-01-05", "close": 3.0, "volume": 137499.0}, {"date": "2016-01-06", "close": 3.0, "volume": 44164.0}, {"date": "2016-01-07", "close": 2.88, "volume": 115096.0}, {"date": "2016-01-08", "close": 2.92, "volume": 106633.0}, {"date": "2016-01-11", "close": 2.92, "volume": 104241.0}, {"date": "2016-01-12", "close": 2.8, "volume": 188315.0}, {"date": "2016-01-13", "close": 2.84, "volume": 127370.0}, {"date": "2016-01-14", "close": 2.67, "volume": 44144.0}, {"date": "2016-01-15", "close": 2.8, "volume": 418031.0}, {"date": "2016-01-18", "close": 2.9, "volume": 145107.0}, {"date": "2016-01-19", "close": 2.9, "volume": 121388.0}, {"date": "2016-01-20", "close": 2.78, "volume": 75839.0}, {"date": "2016-01-21", "close": 2.79, "volume": 158604.0}, {"date": "2016-01-22", "close": 2.8, "volume": 152266.0}, {"date": "2016-01-25", "close": 2.82, "volume": 62584.0}, {"date": "2016-01-27", "close": 2.8, "volume": 117558.0}, {"date": "2016-01-28", "close": 2.91, "volume": 115790.0}, {"date": "2016-01-29", "close": 2.89, "volume": 98007.0}, {"date": "2016-02-01", "close": 2.82, "volume": 50590.0}, {"date": "2016-02-02", "close": 2.81, "volume": 364897.0}, {"date": "2016-02-03", "close": 2.8, "volume": 92712.0}, {"date": "2016-02-04", "close": 2.76, "volume": 208790.0}, {"date": "2016-02-05", "close": 2.6, "volume": 193107.0}, {"date": "2016-02-08", "close": 2.55, "volume": 125592.0}, {"date": "2016-02-09", "close": 2.5, "volume": 161558.0}, {"date": "2016-02-10", "close": 2.48, "volume": 126050.0}, {"date": "2016-02-11", "close": 2.35, "volume": 318523.0}, {"date": "2016-02-12", "close": 2.22, "volume": 493167.0}, {"date": "2016-02-15", "close": 2.35, "volume": 308272.0}, {"date": "2016-02-16", "close": 2.45, "volume": 137783.0}, {"date": "2016-02-17", "close": 2.53, "volume": 80231.0}, {"date": "2016-02-18", "close": 2.55, "volume": 46483.0}, {"date": "2016-02-19", "close": 2.56, "volume": 158535.0}, {"date": "2016-02-22", "close": 2.65, "volume": 183081.0}, {"date": "2016-02-23", "close": 2.61, "volume": 309417.0}, {"date": "2016-02-24", "close": 2.58, "volume": 148377.0}, {"date": "2016-02-25", "close": 2.5, "volume": 331250.0}, {"date": "2016-02-26", "close": 2.3, "volume": 258431.0}, {"date": "2016-02-29", "close": 2.45, "volume": 73104.0}, {"date": "2016-03-01", "close": 2.52, "volume": 123090.0}, {"date": "2016-03-02", "close": 2.5, "volume": 71403.0}, {"date": "2016-03-03", "close": 2.47, "volume": 65320.0}, {"date": "2016-03-04", "close": 2.36, "volume": 155204.0}, {"date": "2016-03-07", "close": 2.28, "volume": 118072.0}, {"date": "2016-03-08", "close": 2.25, "volume": 103430.0}, {"date": "2016-03-09", "close": 2.26, "volume": 51934.0}, {"date": "2016-03-10", "close": 2.4, "volume": 56328.0}, {"date": "2016-03-11", "close": 2.43, "volume": 71163.0}, {"date": "2016-03-14", "close": 2.35, "volume": 45145.0}, {"date": "2016-03-15", "close": 2.35, "volume": 40307.0}, {"date": "2016-03-16", "close": 2.35, "volume": 116490.0}, {"date": "2016-03-17", "close": 2.44, "volume": 206718.0}, {"date": "2016-03-18", "close": 2.43, "volume": 67025.0}, {"date": "2016-03-21", "close": 2.44, "volume": 143359.0}, {"date": "2016-03-22", "close": 2.55, "volume": 125198.0}, {"date": "2016-03-23", "close": 2.6, "volume": 101605.0}, {"date": "2016-03-24", "close": 2.6, "volume": 164229.0}, {"date": "2016-03-29", "close": 2.6, "volume": 52400.0}, {"date": "2016-03-30", "close": 2.57, "volume": 51911.0}, {"date": "2016-03-31", "close": 2.6, "volume": 94382.0}, {"date": "2016-04-01", "close": 2.59, "volume": 34626.0}, {"date": "2016-04-04", "close": 2.6, "volume": 118932.0}, {"date": "2016-04-05", "close": 2.55, "volume": 156824.0}, {"date": "2016-04-06", "close": 2.5, "volume": 80073.0}, {"date": "2016-04-07", "close": 2.52, "volume": 103111.0}, {"date": "2016-04-08", "close": 2.47, "volume": 257914.0}, {"date": "2016-04-11", "close": 2.5, "volume": 102793.0}, {"date": "2016-04-12", "close": 2.48, "volume": 74227.0}, {"date": "2016-04-13", "close": 2.45, "volume": 88977.0}, {"date": "2016-04-14", "close": 2.47, "volume": 42806.0}, {"date": "2016-04-15", "close": 2.55, "volume": 497300.0}, {"date": "2016-04-18", "close": 2.47, "volume": 42084.0}, {"date": "2016-04-19", "close": 2.49, "volume": 122434.0}, {"date": "2016-04-20", "close": 2.47, "volume": 36867.0}, {"date": "2016-04-21", "close": 2.5, "volume": 115904.0}, {"date": "2016-04-22", "close": 2.46, "volume": 59658.0}, {"date": "2016-04-26", "close": 2.5, "volume": 48881.0}, {"date": "2016-04-27", "close": 2.55, "volume": 75595.0}, {"date": "2016-04-28", "close": 2.52, "volume": 79632.0}, {"date": "2016-04-29", "close": 2.63, "volume": 113210.0}, {"date": "2016-05-02", "close": 2.65, "volume": 41954.0}, {"date": "2016-05-03", "close": 2.66, "volume": 108280.0}, {"date": "2016-05-04", "close": 2.7, "volume": 67635.0}, {"date": "2016-05-05", "close": 2.59, "volume": 307481.0}, {"date": "2016-05-06", "close": 2.57, "volume": 94082.0}, {"date": "2016-05-09", "close": 2.64, "volume": 33678.0}, {"date": "2016-05-10", "close": 2.65, "volume": 71999.0}, {"date": "2016-05-11", "close": 2.7, "volume": 197022.0}, {"date": "2016-05-12", "close": 2.72, "volume": 169071.0}, {"date": "2016-05-13", "close": 2.72, "volume": 85840.0}, {"date": "2016-05-16", "close": 2.74, "volume": 30807.0}, {"date": "2016-05-17", "close": 2.76, "volume": 207874.0}, {"date": "2016-05-18", "close": 2.71, "volume": 67051.0}, {"date": "2016-05-19", "close": 2.66, "volume": 155856.0}, {"date": "2016-05-20", "close": 2.7, "volume": 12257.0}, {"date": "2016-05-23", "close": 2.76, "volume": 23832.0}, {"date": "2016-05-24", "close": 2.75, "volume": 38903.0}, {"date": "2016-05-25", "close": 2.79, "volume": 35681.0}, {"date": "2016-05-26", "close": 2.7, "volume": 70624.0}, {"date": "2016-05-27", "close": 2.75, "volume": 19317.0}, {"date": "2016-05-30", "close": 2.84, "volume": 47547.0}, {"date": "2016-05-31", "close": 2.9, "volume": 99485.0}, {"date": "2016-06-01", "close": 2.93, "volume": 317679.0}, {"date": "2016-06-02", "close": 2.91, "volume": 109847.0}, {"date": "2016-06-03", "close": 2.96, "volume": 70993.0}, {"date": "2016-06-06", "close": 2.97, "volume": 159692.0}, {"date": "2016-06-07", "close": 3.03, "volume": 187548.0}, {"date": "2016-06-08", "close": 3.15, "volume": 472747.0}, {"date": "2016-06-09", "close": 3.06, "volume": 147755.0}, {"date": "2016-06-10", "close": 3.03, "volume": 203727.0}, {"date": "2016-06-14", "close": 2.95, "volume": 174522.0}, {"date": "2016-06-15", "close": 2.94, "volume": 734857.0}, {"date": "2016-06-16", "close": 2.85, "volume": 126034.0}, {"date": "2016-06-17", "close": 2.9, "volume": 59032.0}, {"date": "2016-06-20", "close": 2.95, "volume": 617547.0}, {"date": "2016-06-21", "close": 2.96, "volume": 145339.0}, {"date": "2016-06-22", "close": 3.09, "volume": 30150.0}, {"date": "2016-06-23", "close": 3.15, "volume": 116070.0}, {"date": "2016-06-24", "close": 2.85, "volume": 502568.0}, {"date": "2016-06-27", "close": 2.79, "volume": 746008.0}, {"date": "2016-06-28", "close": 2.76, "volume": 57586.0}, {"date": "2016-06-29", "close": 2.85, "volume": 228394.0}, {"date": "2016-06-30", "close": 2.78, "volume": 165242.0}, {"date": "2016-07-01", "close": 2.8, "volume": 32784.0}, {"date": "2016-07-04", "close": 2.73, "volume": 59612.0}, {"date": "2016-07-05", "close": 2.66, "volume": 78398.0}, {"date": "2016-07-06", "close": 2.65, "volume": 109443.0}, {"date": "2016-07-07", "close": 2.69, "volume": 59122.0}, {"date": "2016-07-08", "close": 2.73, "volume": 8724.0}, {"date": "2016-07-11", "close": 2.8, "volume": 42142.0}, {"date": "2016-07-12", "close": 2.76, "volume": 57474.0}, {"date": "2016-07-13", "close": 2.76, "volume": 110275.0}, {"date": "2016-07-14", "close": 2.84, "volume": 53391.0}, {"date": "2016-07-15", "close": 2.89, "volume": 62148.0}, {"date": "2016-07-18", "close": 2.84, "volume": 6946.0}, {"date": "2016-07-19", "close": 2.81, "volume": 54474.0}, {"date": "2016-07-20", "close": 2.87, "volume": 25040.0}, {"date": "2016-07-21", "close": 2.84, "volume": 50183.0}, {"date": "2016-07-22", "close": 2.87, "volume": 46823.0}, {"date": "2016-07-25", "close": 2.84, "volume": 7166.0}, {"date": "2016-07-26", "close": 2.84, "volume": 33859.0}, {"date": "2016-07-27", "close": 2.99, "volume": 75020.0}, {"date": "2016-07-28", "close": 3.15, "volume": 144519.0}, {"date": "2016-07-29", "close": 3.13, "volume": 110393.0}, {"date": "2016-08-01", "close": 3.03, "volume": 50663.0}, {"date": "2016-08-02", "close": 2.95, "volume": 35708.0}, {"date": "2016-08-03", "close": 2.91, "volume": 38356.0}, {"date": "2016-08-04", "close": 2.87, "volume": 25032.0}, {"date": "2016-08-05", "close": 2.9, "volume": 74476.0}, {"date": "2016-08-08", "close": 2.89, "volume": 30657.0}, {"date": "2016-08-09", "close": 2.95, "volume": 31344.0}, {"date": "2016-08-10", "close": 3.04, "volume": 115273.0}, {"date": "2016-08-11", "close": 3.05, "volume": 55673.0}, {"date": "2016-08-12", "close": 2.92, "volume": 54390.0}, {"date": "2016-08-15", "close": 2.98, "volume": 10642.0}, {"date": "2016-08-16", "close": 3.0, "volume": 45824.0}, {"date": "2016-08-17", "close": 2.97, "volume": 76903.0}, {"date": "2016-08-18", "close": 3.0, "volume": 48081.0}, {"date": "2016-08-19", "close": 2.93, "volume": 34033.0}, {"date": "2016-08-22", "close": 2.86, "volume": 23410.0}, {"date": "2016-08-23", "close": 2.87, "volume": 36674.0}, {"date": "2016-08-24", "close": 2.85, "volume": 53620.0}, {"date": "2016-08-25", "close": 2.92, "volume": 25011.0}, {"date": "2016-08-26", "close": 2.92, "volume": 352229.0}, {"date": "2016-08-29", "close": 2.95, "volume": 44819.0}, {"date": "2016-08-30", "close": 2.96, "volume": 172606.0}, {"date": "2016-08-31", "close": 2.91, "volume": 43414.0}, {"date": "2016-09-01", "close": 2.88, "volume": 37697.0}, {"date": "2016-09-02", "close": 2.83, "volume": 91688.0}, {"date": "2016-09-05", "close": 2.9, "volume": 24350.0}, {"date": "2016-09-06", "close": 3.11, "volume": 231122.0}, {"date": "2016-09-07", "close": 3.17, "volume": 140898.0}, {"date": "2016-09-08", "close": 3.3, "volume": 629380.0}, {"date": "2016-09-09", "close": 3.15, "volume": 50196.0}, {"date": "2016-09-12", "close": 3.17, "volume": 35743.0}, {"date": "2016-09-13", "close": 3.14, "volume": 74185.0}, {"date": "2016-09-14", "close": 3.02, "volume": 96700.0}, {"date": "2016-09-15", "close": 3.08, "volume": 50034.0}, {"date": "2016-09-16", "close": 3.1, "volume": 77605.0}, {"date": "2016-09-19", "close": 3.03, "volume": 13132.0}, {"date": "2016-09-20", "close": 3.23, "volume": 62209.0}, {"date": "2016-09-21", "close": 3.13, "volume": 44578.0}, {"date": "2016-09-22", "close": 3.14, "volume": 272728.0}, {"date": "2016-09-23", "close": 3.13, "volume": 63183.0}, {"date": "2016-09-26", "close": 3.12, "volume": 23112.0}, {"date": "2016-09-27", "close": 3.08, "volume": 20065.0}, {"date": "2016-09-28", "close": 3.19, "volume": 96590.0}, {"date": "2016-09-29", "close": 3.15, "volume": 478518.0}, {"date": "2016-09-30", "close": 3.13, "volume": 34608.0}, {"date": "2016-10-03", "close": 3.19, "volume": 164722.0}, {"date": "2016-10-04", "close": 3.22, "volume": 38146.0}, {"date": "2016-10-05", "close": 3.2, "volume": 31496.0}, {"date": "2016-10-06", "close": 3.2, "volume": 28006.0}, {"date": "2016-10-07", "close": 3.21, "volume": 34646.0}, {"date": "2016-10-10", "close": 3.23, "volume": 15891.0}, {"date": "2016-10-11", "close": 3.25, "volume": 23705.0}, {"date": "2016-10-12", "close": 3.23, "volume": 16202.0}, {"date": "2016-10-13", "close": 3.32, "volume": 107912.0}, {"date": "2016-10-14", "close": 3.25, "volume": 29843.0}, {"date": "2016-10-17", "close": 3.13, "volume": 106048.0}, {"date": "2016-10-18", "close": 3.22, "volume": 17796.0}, {"date": "2016-10-19", "close": 3.24, "volume": 53296.0}, {"date": "2016-10-20", "close": 3.2, "volume": 29058.0}, {"date": "2016-10-21", "close": 3.33, "volume": 135701.0}, {"date": "2016-10-24", "close": 3.07, "volume": 518041.0}, {"date": "2016-10-25", "close": 3.07, "volume": 414183.0}, {"date": "2016-10-26", "close": 3.05, "volume": 198677.0}, {"date": "2016-10-27", "close": 2.95, "volume": 259867.0}, {"date": "2016-10-28", "close": 3.05, "volume": 157339.0}, {"date": "2016-10-31", "close": 3.0, "volume": 132049.0}, {"date": "2016-11-01", "close": 2.88, "volume": 71817.0}, {"date": "2016-11-02", "close": 2.8, "volume": 367490.0}, {"date": "2016-11-03", "close": 2.75, "volume": 43651.0}, {"date": "2016-11-04", "close": 2.71, "volume": 58293.0}, {"date": "2016-11-07", "close": 2.74, "volume": 44862.0}, {"date": "2016-11-08", "close": 2.75, "volume": 27401.0}, {"date": "2016-11-09", "close": 2.66, "volume": 45219.0}, {"date": "2016-11-10", "close": 2.8, "volume": 31825.0}, {"date": "2016-11-11", "close": 2.77, "volume": 25758.0}, {"date": "2016-11-14", "close": 2.73, "volume": 96252.0}, {"date": "2016-11-15", "close": 2.68, "volume": 66254.0}, {"date": "2016-11-16", "close": 2.55, "volume": 30843.0}, {"date": "2016-11-17", "close": 2.62, "volume": 1048429.0}, {"date": "2016-11-18", "close": 2.71, "volume": 16129.0}, {"date": "2016-11-21", "close": 2.6, "volume": 10099.0}, {"date": "2016-11-22", "close": 2.66, "volume": 44645.0}, {"date": "2016-11-23", "close": 2.6, "volume": 38285.0}, {"date": "2016-11-24", "close": 2.59, "volume": 19844.0}, {"date": "2016-11-25", "close": 2.65, "volume": 28274.0}, {"date": "2016-11-28", "close": 2.69, "volume": 14366.0}, {"date": "2016-11-29", "close": 2.68, "volume": 58179.0}, {"date": "2016-11-30", "close": 2.63, "volume": 356043.0}, {"date": "2016-12-01", "close": 2.63, "volume": 243605.0}, {"date": "2016-12-02", "close": 2.63, "volume": 413574.0}, {"date": "2016-12-05", "close": 2.48, "volume": 55523.0}, {"date": "2016-12-06", "close": 2.48, "volume": 142423.0}, {"date": "2016-12-07", "close": 2.54, "volume": 630855.0}, {"date": "2016-12-08", "close": 2.52, "volume": 210184.0}, {"date": "2016-12-09", "close": 2.54, "volume": 311141.0}, {"date": "2016-12-12", "close": 2.51, "volume": 75267.0}, {"date": "2016-12-13", "close": 2.52, "volume": 156259.0}, {"date": "2016-12-14", "close": 2.54, "volume": 68211.0}, {"date": "2016-12-15", "close": 2.5, "volume": 41277.0}, {"date": "2016-12-16", "close": 2.51, "volume": 17896.0}, {"date": "2016-12-19", "close": 2.42, "volume": 59822.0}, {"date": "2016-12-20", "close": 2.53, "volume": 35606.0}, {"date": "2016-12-21", "close": 2.36, "volume": 498779.0}, {"date": "2016-12-22", "close": 2.44, "volume": 68691.0}, {"date": "2016-12-23", "close": 2.27, "volume": 20463.0}, {"date": "2016-12-28", "close": 2.34, "volume": 19914.0}, {"date": "2016-12-29", "close": 2.35, "volume": 14577.0}, {"date": "2016-12-30", "close": 2.47, "volume": 1785.0}, {"date": "2017-01-03", "close": 2.41, "volume": 25630.0}, {"date": "2017-01-04", "close": 2.41, "volume": 13373.0}, {"date": "2017-01-05", "close": 2.44, "volume": 47625.0}, {"date": "2017-01-06", "close": 2.45, "volume": 20250.0}, {"date": "2017-01-09", "close": 2.45, "volume": 45848.0}, {"date": "2017-01-10", "close": 2.39, "volume": 13882.0}, {"date": "2017-01-11", "close": 2.33, "volume": 31353.0}, {"date": "2017-01-12", "close": 2.4, "volume": 34812.0}, {"date": "2017-01-13", "close": 2.32, "volume": 4968.0}, {"date": "2017-01-16", "close": 2.25, "volume": 42472.0}, {"date": "2017-01-17", "close": 2.24, "volume": 27282.0}, {"date": "2017-01-18", "close": 2.25, "volume": 45887.0}, {"date": "2017-01-19", "close": 2.23, "volume": 15991.0}, {"date": "2017-01-20", "close": 2.2, "volume": 130619.0}, {"date": "2017-01-23", "close": 2.17, "volume": 34436.0}, {"date": "2017-01-24", "close": 2.2, "volume": 436768.0}, {"date": "2017-01-25", "close": 2.25, "volume": 53895.0}, {"date": "2017-01-27", "close": 2.25, "volume": 14838.0}, {"date": "2017-01-30", "close": 2.28, "volume": 62554.0}, {"date": "2017-01-31", "close": 2.33, "volume": 18020.0}, {"date": "2017-02-01", "close": 2.23, "volume": 41604.0}, {"date": "2017-02-02", "close": 2.23, "volume": 60344.0}, {"date": "2017-02-03", "close": 2.15, "volume": 43307.0}, {"date": "2017-02-06", "close": 2.18, "volume": 11772.0}, {"date": "2017-02-07", "close": 2.23, "volume": 7852.0}, {"date": "2017-02-08", "close": 2.36, "volume": 29344.0}, {"date": "2017-02-09", "close": 2.35, "volume": 68957.0}, {"date": "2017-02-10", "close": 2.4, "volume": 83921.0}, {"date": "2017-02-13", "close": 2.35, "volume": 16777.0}, {"date": "2017-02-14", "close": 2.35, "volume": 43265.0}, {"date": "2017-02-15", "close": 2.33, "volume": 4386.0}, {"date": "2017-02-16", "close": 2.23, "volume": 211807.0}, {"date": "2017-02-17", "close": 2.26, "volume": 10653.0}, {"date": "2017-02-20", "close": 2.29, "volume": 19547.0}, {"date": "2017-02-21", "close": 2.23, "volume": 14072.0}, {"date": "2017-02-22", "close": 2.23, "volume": 34625.0}, {"date": "2017-02-23", "close": 2.2, "volume": 16251.0}, {"date": "2017-02-24", "close": 2.28, "volume": 1435366.0}, {"date": "2017-02-27", "close": 2.35, "volume": 131101.0}, {"date": "2017-02-28", "close": 2.35, "volume": 332890.0}, {"date": "2017-03-01", "close": 2.35, "volume": 89493.0}, {"date": "2017-03-02", "close": 2.34, "volume": 25400.0}, {"date": "2017-03-03", "close": 2.23, "volume": 35209.0}, {"date": "2017-03-06", "close": 2.35, "volume": 35984.0}, {"date": "2017-03-07", "close": 2.3, "volume": 26411.0}, {"date": "2017-03-08", "close": 2.37, "volume": 56333.0}, {"date": "2017-03-09", "close": 2.28, "volume": 22343.0}, {"date": "2017-03-10", "close": 2.3, "volume": 67277.0}, {"date": "2017-03-13", "close": 2.19, "volume": 43348.0}, {"date": "2017-03-14", "close": 2.2, "volume": 17816.0}, {"date": "2017-03-15", "close": 2.18, "volume": 194001.0}, {"date": "2017-03-16", "close": 2.15, "volume": 4872346.0}, {"date": "2017-03-17", "close": 2.09, "volume": 86095.0}, {"date": "2017-03-20", "close": 2.0, "volume": 212936.0}, {"date": "2017-03-21", "close": 2.01, "volume": 1613774.0}, {"date": "2017-03-22", "close": 1.99, "volume": 558603.0}, {"date": "2017-03-23", "close": 2.0, "volume": 99482.0}, {"date": "2017-03-24", "close": 1.99, "volume": 198186.0}, {"date": "2017-03-27", "close": 1.97, "volume": 72557.0}, {"date": "2017-03-28", "close": 1.98, "volume": 90084.0}, {"date": "2017-03-29", "close": 1.98, "volume": 41863.0}, {"date": "2017-03-30", "close": 2.02, "volume": 40137.0}, {"date": "2017-03-31", "close": 2.01, "volume": 59475.0}, {"date": "2017-04-03", "close": 2.01, "volume": 46037.0}, {"date": "2017-04-04", "close": 2.0, "volume": 19166.0}, {"date": "2017-04-05", "close": 1.99, "volume": 69778.0}, {"date": "2017-04-06", "close": 2.04, "volume": 38354.0}, {"date": "2017-04-07", "close": 2.06, "volume": 22013.0}, {"date": "2017-04-10", "close": 2.07, "volume": 126455.0}, {"date": "2017-04-11", "close": 2.05, "volume": 16071.0}, {"date": "2017-04-12", "close": 2.08, "volume": 39245.0}, {"date": "2017-04-13", "close": 2.0, "volume": 12529.0}, {"date": "2017-04-18", "close": 1.99, "volume": 19132.0}, {"date": "2017-04-19", "close": 2.0, "volume": 13364.0}, {"date": "2017-04-20", "close": 1.98, "volume": 44091.0}, {"date": "2017-04-21", "close": 1.98, "volume": 248111.0}, {"date": "2017-04-24", "close": 1.92, "volume": 310532.0}, {"date": "2017-04-26", "close": 2.09, "volume": 43353.0}, {"date": "2017-04-27", "close": 2.03, "volume": 761570.0}, {"date": "2017-04-28", "close": 2.02, "volume": 103754.0}, {"date": "2017-05-01", "close": 2.1, "volume": 53066.0}, {"date": "2017-05-02", "close": 2.09, "volume": 44740.0}, {"date": "2017-05-03", "close": 2.06, "volume": 140755.0}, {"date": "2017-05-04", "close": 2.07, "volume": 45666.0}, {"date": "2017-05-05", "close": 2.08, "volume": 73366.0}, {"date": "2017-05-08", "close": 2.07, "volume": 44402.0}, {"date": "2017-05-09", "close": 2.08, "volume": 30630.0}, {"date": "2017-05-10", "close": 2.08, "volume": 45811.0}, {"date": "2017-05-11", "close": 2.07, "volume": 46396.0}, {"date": "2017-05-12", "close": 2.05, "volume": 71057.0}, {"date": "2017-05-15", "close": 2.05, "volume": 61452.0}, {"date": "2017-05-16", "close": 2.07, "volume": 13086.0}, {"date": "2017-05-17", "close": 2.06, "volume": 26787.0}, {"date": "2017-05-18", "close": 2.09, "volume": 5228.0}, {"date": "2017-05-19", "close": 2.07, "volume": 55853.0}, {"date": "2017-05-22", "close": 2.08, "volume": 53058.0}, {"date": "2017-05-23", "close": 2.07, "volume": 33658.0}, {"date": "2017-05-24", "close": 2.07, "volume": 53818.0}, {"date": "2017-05-25", "close": 2.06, "volume": 70525.0}, {"date": "2017-05-26", "close": 2.12, "volume": 81550.0}, {"date": "2017-05-29", "close": 2.15, "volume": 41680.0}, {"date": "2017-05-30", "close": 2.21, "volume": 43175.0}, {"date": "2017-05-31", "close": 2.21, "volume": 120791.0}, {"date": "2017-06-01", "close": 2.23, "volume": 42554.0}, {"date": "2017-06-02", "close": 2.28, "volume": 32751.0}, {"date": "2017-06-05", "close": 2.26, "volume": 32039.0}, {"date": "2017-06-06", "close": 2.26, "volume": 81619.0}, {"date": "2017-06-07", "close": 2.2, "volume": 9472.0}, {"date": "2017-06-08", "close": 2.19, "volume": 30849.0}, {"date": "2017-06-09", "close": 2.25, "volume": 33720.0}, {"date": "2017-06-13", "close": 2.14, "volume": 35610.0}, {"date": "2017-06-14", "close": 2.19, "volume": 269117.0}, {"date": "2017-06-15", "close": 2.15, "volume": 115313.0}, {"date": "2017-06-16", "close": 2.17, "volume": 753690.0}, {"date": "2017-06-19", "close": 2.22, "volume": 370536.0}, {"date": "2017-06-20", "close": 2.19, "volume": 52304.0}, {"date": "2017-06-21", "close": 2.22, "volume": 310317.0}, {"date": "2017-06-22", "close": 2.2, "volume": 97524.0}, {"date": "2017-06-23", "close": 2.24, "volume": 30688.0}, {"date": "2017-06-26", "close": 2.2, "volume": 77321.0}, {"date": "2017-06-27", "close": 2.25, "volume": 21374.0}, {"date": "2017-06-28", "close": 2.31, "volume": 63447.0}, {"date": "2017-06-29", "close": 2.37, "volume": 24111.0}, {"date": "2017-06-30", "close": 2.35, "volume": 16539.0}, {"date": "2017-07-03", "close": 2.31, "volume": 111130.0}, {"date": "2017-07-04", "close": 2.31, "volume": 32678.0}, {"date": "2017-07-05", "close": 2.26, "volume": 583647.0}, {"date": "2017-07-06", "close": 2.24, "volume": 37571.0}, {"date": "2017-07-07", "close": 2.3, "volume": 65393.0}, {"date": "2017-07-11", "close": 2.3, "volume": 26586.0}, {"date": "2017-07-12", "close": 2.3, "volume": 8287.0}, {"date": "2017-07-13", "close": 2.25, "volume": 148763.0}, {"date": "2017-07-14", "close": 2.27, "volume": 151074.0}, {"date": "2017-07-17", "close": 2.35, "volume": 54278.0}, {"date": "2017-07-18", "close": 2.35, "volume": 29962.0}, {"date": "2017-07-19", "close": 2.35, "volume": 45856.0}, {"date": "2017-07-20", "close": 2.3, "volume": 4039.0}, {"date": "2017-07-21", "close": 2.32, "volume": 33240.0}, {"date": "2017-07-24", "close": 2.27, "volume": 119350.0}, {"date": "2017-07-25", "close": 2.25, "volume": 33499.0}, {"date": "2017-07-26", "close": 2.22, "volume": 40433.0}, {"date": "2017-07-27", "close": 2.2, "volume": 106646.0}, {"date": "2017-07-28", "close": 2.2, "volume": 53414.0}, {"date": "2017-07-31", "close": 2.17, "volume": 28828.0}, {"date": "2017-08-01", "close": 2.15, "volume": 65052.0}, {"date": "2017-08-02", "close": 2.15, "volume": 75850.0}, {"date": "2017-08-03", "close": 2.2, "volume": 33101.0}, {"date": "2017-08-04", "close": 2.13, "volume": 11985.0}, {"date": "2017-08-07", "close": 2.1, "volume": 21648.0}, {"date": "2017-08-08", "close": 2.04, "volume": 20733.0}, {"date": "2017-08-09", "close": 2.02, "volume": 13276.0}, {"date": "2017-08-10", "close": 1.98, "volume": 27970.0}, {"date": "2017-08-11", "close": 2.02, "volume": 39949.0}, {"date": "2017-08-14", "close": 2.01, "volume": 98348.0}, {"date": "2017-08-15", "close": 2.0, "volume": 77978.0}, {"date": "2017-08-16", "close": 2.0, "volume": 63513.0}, {"date": "2017-08-17", "close": 2.0, "volume": 76855.0}, {"date": "2017-08-18", "close": 2.03, "volume": 6203.0}, {"date": "2017-08-21", "close": 1.97, "volume": 39389.0}, {"date": "2017-08-22", "close": 1.97, "volume": 19136.0}, {"date": "2017-08-23", "close": 1.9, "volume": 48251.0}, {"date": "2017-08-24", "close": 2.0, "volume": 94721.0}, {"date": "2017-08-25", "close": 2.21, "volume": 279581.0}, {"date": "2017-08-28", "close": 2.3, "volume": 296060.0}, {"date": "2017-08-29", "close": 2.4, "volume": 137573.0}, {"date": "2017-08-30", "close": 2.4, "volume": 722173.0}, {"date": "2017-08-31", "close": 2.49, "volume": 58262.0}, {"date": "2017-09-01", "close": 2.4, "volume": 57260.0}, {"date": "2017-09-04", "close": 2.31, "volume": 71310.0}, {"date": "2017-09-05", "close": 2.38, "volume": 11674.0}, {"date": "2017-09-06", "close": 2.39, "volume": 58747.0}, {"date": "2017-09-07", "close": 2.4, "volume": 44378.0}, {"date": "2017-09-08", "close": 2.4, "volume": 43805.0}, {"date": "2017-09-11", "close": 2.35, "volume": 12295.0}, {"date": "2017-09-12", "close": 2.43, "volume": 128465.0}, {"date": "2017-09-13", "close": 2.4, "volume": 113661.0}, {"date": "2017-09-14", "close": 2.46, "volume": 148048.0}, {"date": "2017-09-15", "close": 2.48, "volume": 1111302.0}, {"date": "2017-09-18", "close": 2.58, "volume": 81211.0}, {"date": "2017-09-19", "close": 2.5, "volume": 125727.0}, {"date": "2017-09-20", "close": 2.43, "volume": 224047.0}, {"date": "2017-09-21", "close": 2.49, "volume": 25047.0}, {"date": "2017-09-22", "close": 2.5, "volume": 21152.0}, {"date": "2017-09-25", "close": 2.43, "volume": 31337.0}, {"date": "2017-09-26", "close": 2.4, "volume": 50566.0}, {"date": "2017-09-27", "close": 2.4, "volume": 625102.0}, {"date": "2017-09-28", "close": 2.41, "volume": 17442.0}, {"date": "2017-09-29", "close": 2.42, "volume": 16243.0}, {"date": "2017-10-02", "close": 2.42, "volume": 141579.0}, {"date": "2017-10-03", "close": 2.45, "volume": 366554.0}, {"date": "2017-10-04", "close": 2.37, "volume": 10528.0}, {"date": "2017-10-05", "close": 2.4, "volume": 811036.0}, {"date": "2017-10-06", "close": 2.36, "volume": 37109.0}, {"date": "2017-10-09", "close": 2.4, "volume": 126644.0}, {"date": "2017-10-10", "close": 2.37, "volume": 52752.0}, {"date": "2017-10-11", "close": 2.4, "volume": 89266.0}, {"date": "2017-10-12", "close": 2.45, "volume": 190458.0}, {"date": "2017-10-13", "close": 2.38, "volume": 86516.0}, {"date": "2017-10-16", "close": 2.48, "volume": 74789.0}, {"date": "2017-10-17", "close": 2.54, "volume": 387672.0}, {"date": "2017-10-18", "close": 2.5, "volume": 69308.0}, {"date": "2017-10-19", "close": 2.5, "volume": 61738.0}, {"date": "2017-10-20", "close": 2.55, "volume": 145750.0}, {"date": "2017-10-23", "close": 2.6, "volume": 39107.0}, {"date": "2017-10-24", "close": 2.5, "volume": 144287.0}, {"date": "2017-10-25", "close": 2.51, "volume": 38571.0}, {"date": "2017-10-26", "close": 2.54, "volume": 72430.0}, {"date": "2017-10-27", "close": 2.53, "volume": 39984.0}, {"date": "2017-10-30", "close": 2.55, "volume": 63758.0}, {"date": "2017-10-31", "close": 2.65, "volume": 104860.0}, {"date": "2017-11-01", "close": 2.6, "volume": 656595.0}, {"date": "2017-11-02", "close": 2.61, "volume": 1060539.0}, {"date": "2017-11-03", "close": 2.64, "volume": 46844.0}, {"date": "2017-11-06", "close": 2.59, "volume": 141873.0}, {"date": "2017-11-07", "close": 2.61, "volume": 35534.0}, {"date": "2017-11-08", "close": 2.6, "volume": 49598.0}, {"date": "2017-11-09", "close": 2.61, "volume": 29514.0}, {"date": "2017-11-10", "close": 2.59, "volume": 92597.0}, {"date": "2017-11-13", "close": 2.55, "volume": 151788.0}, {"date": "2017-11-14", "close": 2.54, "volume": 64488.0}, {"date": "2017-11-15", "close": 2.55, "volume": 130795.0}, {"date": "2017-11-16", "close": 2.51, "volume": 17680.0}, {"date": "2017-11-17", "close": 2.55, "volume": 11727.0}, {"date": "2017-11-20", "close": 2.55, "volume": 44119.0}, {"date": "2017-11-21", "close": 2.54, "volume": 207920.0}, {"date": "2017-11-22", "close": 2.51, "volume": 131297.0}, {"date": "2017-11-23", "close": 2.54, "volume": 157598.0}, {"date": "2017-11-24", "close": 2.54, "volume": 25479.0}, {"date": "2017-11-27", "close": 2.54, "volume": 102381.0}, {"date": "2017-11-28", "close": 2.54, "volume": 124932.0}, {"date": "2017-11-29", "close": 2.52, "volume": 37446.0}, {"date": "2017-11-30", "close": 2.54, "volume": 62488.0}, {"date": "2017-12-01", "close": 2.51, "volume": 441066.0}, {"date": "2017-12-04", "close": 2.4, "volume": 71395.0}, {"date": "2017-12-05", "close": 2.45, "volume": 125913.0}, {"date": "2017-12-06", "close": 2.45, "volume": 158198.0}, {"date": "2017-12-07", "close": 2.48, "volume": 30112.0}, {"date": "2017-12-08", "close": 2.41, "volume": 53297.0}, {"date": "2017-12-11", "close": 2.39, "volume": 54075.0}, {"date": "2017-12-12", "close": 2.37, "volume": 120466.0}, {"date": "2017-12-13", "close": 2.37, "volume": 104041.0}, {"date": "2017-12-14", "close": 2.36, "volume": 47414.0}, {"date": "2017-12-15", "close": 2.37, "volume": 94605.0}, {"date": "2017-12-18", "close": 2.35, "volume": 532796.0}, {"date": "2017-12-19", "close": 2.37, "volume": 45623.0}, {"date": "2017-12-20", "close": 2.35, "volume": 151881.0}, {"date": "2017-12-21", "close": 2.31, "volume": 110011.0}, {"date": "2017-12-22", "close": 2.29, "volume": 454256.0}, {"date": "2017-12-27", "close": 2.38, "volume": 61739.0}, {"date": "2017-12-28", "close": 2.49, "volume": 65663.0}, {"date": "2017-12-29", "close": 2.5, "volume": 76125.0}, {"date": "2018-01-02", "close": 2.59, "volume": 49412.0}, {"date": "2018-01-03", "close": 2.52, "volume": 43565.0}, {"date": "2018-01-04", "close": 2.55, "volume": 105611.0}, {"date": "2018-01-05", "close": 2.64, "volume": 172881.0}, {"date": "2018-01-08", "close": 2.67, "volume": 56578.0}, {"date": "2018-01-09", "close": 2.67, "volume": 55983.0}, {"date": "2018-01-10", "close": 2.65, "volume": 32797.0}, {"date": "2018-01-11", "close": 2.65, "volume": 40015.0}, {"date": "2018-01-12", "close": 2.55, "volume": 26008.0}, {"date": "2018-01-15", "close": 2.65, "volume": 66998.0}, {"date": "2018-01-16", "close": 2.65, "volume": 21093.0}, {"date": "2018-01-17", "close": 2.62, "volume": 43771.0}, {"date": "2018-01-18", "close": 2.62, "volume": 42316.0}, {"date": "2018-01-19", "close": 2.52, "volume": 58224.0}, {"date": "2018-01-22", "close": 2.53, "volume": 23908.0}, {"date": "2018-01-23", "close": 2.51, "volume": 55978.0}, {"date": "2018-01-24", "close": 2.5, "volume": 66257.0}, {"date": "2018-01-25", "close": 2.56, "volume": 14451.0}, {"date": "2018-01-29", "close": 2.51, "volume": 30481.0}, {"date": "2018-01-30", "close": 2.52, "volume": 39126.0}, {"date": "2018-01-31", "close": 2.55, "volume": 34381.0}, {"date": "2018-02-01", "close": 2.56, "volume": 96323.0}, {"date": "2018-02-02", "close": 2.54, "volume": 124743.0}, {"date": "2018-02-05", "close": 2.54, "volume": 694542.0}, {"date": "2018-02-06", "close": 2.35, "volume": 69245.0}, {"date": "2018-02-07", "close": 2.47, "volume": 21207.0}, {"date": "2018-02-08", "close": 2.4, "volume": 42532.0}, {"date": "2018-02-09", "close": 2.37, "volume": 126542.0}, {"date": "2018-02-12", "close": 2.34, "volume": 83730.0}, {"date": "2018-02-13", "close": 2.35, "volume": 136929.0}, {"date": "2018-02-14", "close": 2.31, "volume": 39391.0}, {"date": "2018-02-15", "close": 2.4, "volume": 248757.0}, {"date": "2018-02-16", "close": 2.37, "volume": 24647.0}, {"date": "2018-02-19", "close": 2.36, "volume": 92245.0}, {"date": "2018-02-20", "close": 2.36, "volume": 85481.0}, {"date": "2018-02-21", "close": 2.34, "volume": 57866.0}, {"date": "2018-02-22", "close": 2.39, "volume": 100588.0}, {"date": "2018-02-23", "close": 2.45, "volume": 371382.0}, {"date": "2018-02-26", "close": 2.48, "volume": 130593.0}, {"date": "2018-02-27", "close": 2.49, "volume": 952666.0}, {"date": "2018-02-28", "close": 2.44, "volume": 519537.0}, {"date": "2018-03-01", "close": 2.41, "volume": 119456.0}, {"date": "2018-03-02", "close": 2.42, "volume": 98829.0}, {"date": "2018-03-05", "close": 2.38, "volume": 52867.0}, {"date": "2018-03-06", "close": 2.36, "volume": 385811.0}, {"date": "2018-03-07", "close": 2.36, "volume": 258920.0}, {"date": "2018-03-08", "close": 2.32, "volume": 63897.0}, {"date": "2018-03-09", "close": 2.35, "volume": 54855.0}, {"date": "2018-03-12", "close": 2.34, "volume": 60359.0}, {"date": "2018-03-13", "close": 2.33, "volume": 55767.0}, {"date": "2018-03-14", "close": 2.3, "volume": 120360.0}, {"date": "2018-03-15", "close": 2.36, "volume": 99037.0}, {"date": "2018-03-16", "close": 2.36, "volume": 23650.0}, {"date": "2018-03-19", "close": 2.44, "volume": 56048.0}, {"date": "2018-03-20", "close": 2.4, "volume": 49397.0}, {"date": "2018-03-21", "close": 2.4, "volume": 52612.0}, {"date": "2018-03-22", "close": 2.41, "volume": 61653.0}, {"date": "2018-03-23", "close": 2.36, "volume": 35868.0}, {"date": "2018-03-26", "close": 2.4, "volume": 27349.0}, {"date": "2018-03-27", "close": 2.4, "volume": 70956.0}, {"date": "2018-03-28", "close": 2.41, "volume": 232897.0}, {"date": "2018-03-29", "close": 2.42, "volume": 6048.0}, {"date": "2018-04-03", "close": 2.4, "volume": 18220.0}, {"date": "2018-04-04", "close": 2.42, "volume": 40218.0}, {"date": "2018-04-05", "close": 2.37, "volume": 106517.0}, {"date": "2018-04-06", "close": 2.38, "volume": 18090.0}, {"date": "2018-04-09", "close": 2.35, "volume": 44993.0}, {"date": "2018-04-10", "close": 2.35, "volume": 68551.0}, {"date": "2018-04-11", "close": 2.36, "volume": 13298.0}, {"date": "2018-04-12", "close": 2.33, "volume": 45308.0}, {"date": "2018-04-13", "close": 2.36, "volume": 47199.0}, {"date": "2018-04-16", "close": 2.33, "volume": 432259.0}, {"date": "2018-04-17", "close": 2.33, "volume": 17519.0}, {"date": "2018-04-18", "close": 2.33, "volume": 46447.0}, {"date": "2018-04-19", "close": 2.29, "volume": 72225.0}, {"date": "2018-04-20", "close": 2.28, "volume": 29002.0}, {"date": "2018-04-23", "close": 2.25, "volume": 12775.0}, {"date": "2018-04-24", "close": 2.23, "volume": 29052.0}, {"date": "2018-04-26", "close": 2.36, "volume": 118855.0}, {"date": "2018-04-27", "close": 2.36, "volume": 42532.0}, {"date": "2018-04-30", "close": 2.36, "volume": 53829.0}, {"date": "2018-05-01", "close": 2.34, "volume": 10681.0}, {"date": "2018-05-02", "close": 2.38, "volume": 26221.0}, {"date": "2018-05-03", "close": 2.39, "volume": 32291.0}, {"date": "2018-05-04", "close": 2.41, "volume": 206804.0}, {"date": "2018-05-07", "close": 2.4, "volume": 39356.0}, {"date": "2018-05-08", "close": 2.41, "volume": 34362.0}, {"date": "2018-05-09", "close": 2.39, "volume": 57917.0}, {"date": "2018-05-10", "close": 2.42, "volume": 61590.0}, {"date": "2018-05-11", "close": 2.39, "volume": 76097.0}, {"date": "2018-05-14", "close": 2.38, "volume": 60511.0}, {"date": "2018-05-15", "close": 2.4, "volume": 84234.0}, {"date": "2018-05-16", "close": 2.42, "volume": 47676.0}, {"date": "2018-05-17", "close": 2.45, "volume": 176670.0}, {"date": "2018-05-18", "close": 2.46, "volume": 234129.0}, {"date": "2018-05-21", "close": 2.47, "volume": 48976.0}, {"date": "2018-05-22", "close": 2.5, "volume": 404863.0}, {"date": "2018-05-23", "close": 2.54, "volume": 228361.0}, {"date": "2018-05-24", "close": 2.59, "volume": 384492.0}, {"date": "2018-05-25", "close": 2.54, "volume": 13818.0}, {"date": "2018-05-28", "close": 2.53, "volume": 13103.0}, {"date": "2018-05-29", "close": 2.57, "volume": 72092.0}, {"date": "2018-05-30", "close": 2.57, "volume": 891092.0}, {"date": "2018-05-31", "close": 2.6, "volume": 266963.0}, {"date": "2018-06-01", "close": 2.64, "volume": 353872.0}, {"date": "2018-06-04", "close": 2.75, "volume": 778135.0}, {"date": "2018-06-05", "close": 2.72, "volume": 63821.0}, {"date": "2018-06-06", "close": 2.72, "volume": 70944.0}, {"date": "2018-06-07", "close": 2.74, "volume": 71685.0}, {"date": "2018-06-08", "close": 2.75, "volume": 86851.0}, {"date": "2018-06-12", "close": 2.66, "volume": 45843.0}, {"date": "2018-06-13", "close": 2.64, "volume": 58257.0}, {"date": "2018-06-14", "close": 2.62, "volume": 17822.0}, {"date": "2018-06-15", "close": 2.68, "volume": 92785.0}, {"date": "2018-06-18", "close": 2.66, "volume": 27090.0}, {"date": "2018-06-19", "close": 2.7, "volume": 24995.0}, {"date": "2018-06-20", "close": 2.67, "volume": 31046.0}, {"date": "2018-06-21", "close": 2.68, "volume": 32947.0}, {"date": "2018-06-22", "close": 2.68, "volume": 14749.0}, {"date": "2018-06-25", "close": 2.68, "volume": 108498.0}, {"date": "2018-06-26", "close": 2.66, "volume": 28645.0}, {"date": "2018-06-27", "close": 2.69, "volume": 49721.0}, {"date": "2018-06-28", "close": 2.72, "volume": 21794.0}, {"date": "2018-06-29", "close": 2.71, "volume": 39979.0}, {"date": "2018-07-02", "close": 2.66, "volume": 90403.0}, {"date": "2018-07-03", "close": 2.67, "volume": 117729.0}, {"date": "2018-07-04", "close": 2.63, "volume": 53978.0}, {"date": "2018-07-05", "close": 2.65, "volume": 60636.0}, {"date": "2018-07-06", "close": 2.66, "volume": 65982.0}, {"date": "2018-07-09", "close": 2.67, "volume": 18309.0}, {"date": "2018-07-10", "close": 2.68, "volume": 112.0}, {"date": "2018-07-11", "close": 2.65, "volume": 17661.0}, {"date": "2018-07-12", "close": 2.65, "volume": 69516.0}, {"date": "2018-07-13", "close": 2.66, "volume": 155368.0}, {"date": "2018-07-16", "close": 2.69, "volume": 34565.0}, {"date": "2018-07-17", "close": 2.65, "volume": 19893.0}, {"date": "2018-07-18", "close": 2.66, "volume": 16247.0}, {"date": "2018-07-19", "close": 2.67, "volume": 23206.0}, {"date": "2018-07-20", "close": 2.77, "volume": 31663.0}, {"date": "2018-07-23", "close": 2.8, "volume": 74864.0}, {"date": "2018-07-24", "close": 2.83, "volume": 39545.0}, {"date": "2018-07-25", "close": 2.77, "volume": 17158.0}, {"date": "2018-07-26", "close": 2.75, "volume": 12591.0}, {"date": "2018-07-27", "close": 2.8, "volume": 25314.0}, {"date": "2018-07-30", "close": 2.82, "volume": 150449.0}, {"date": "2018-07-31", "close": 2.83, "volume": 51803.0}, {"date": "2018-08-01", "close": 2.9, "volume": 62274.0}, {"date": "2018-08-02", "close": 2.86, "volume": 8926.0}, {"date": "2018-08-03", "close": 2.93, "volume": 101867.0}, {"date": "2018-08-06", "close": 2.75, "volume": 49920.0}, {"date": "2018-08-07", "close": 2.78, "volume": 41319.0}, {"date": "2018-08-08", "close": 2.85, "volume": 41430.0}, {"date": "2018-08-09", "close": 2.85, "volume": 133987.0}, {"date": "2018-08-10", "close": 2.86, "volume": 79280.0}, {"date": "2018-08-13", "close": 2.75, "volume": 10777.0}, {"date": "2018-08-14", "close": 2.76, "volume": 26860.0}, {"date": "2018-08-15", "close": 2.88, "volume": 21940.0}, {"date": "2018-08-16", "close": 2.87, "volume": 21812.0}, {"date": "2018-08-17", "close": 2.88, "volume": 8806.0}, {"date": "2018-08-20", "close": 2.84, "volume": 77047.0}, {"date": "2018-08-21", "close": 2.82, "volume": 38926.0}, {"date": "2018-08-22", "close": 2.9, "volume": 31816.0}, {"date": "2018-08-23", "close": 3.19, "volume": 82711.0}, {"date": "2018-08-24", "close": 3.0, "volume": 113160.0}, {"date": "2018-08-27", "close": 3.15, "volume": 305649.0}, {"date": "2018-08-28", "close": 3.2, "volume": 4074904.0}, {"date": "2018-08-29", "close": 3.22, "volume": 695480.0}, {"date": "2018-08-30", "close": 3.23, "volume": 173139.0}, {"date": "2018-08-31", "close": 3.23, "volume": 88404.0}, {"date": "2018-09-03", "close": 3.26, "volume": 86257.0}, {"date": "2018-09-04", "close": 3.3, "volume": 443675.0}, {"date": "2018-09-05", "close": 3.3, "volume": 208132.0}, {"date": "2018-09-06", "close": 3.35, "volume": 366057.0}, {"date": "2018-09-07", "close": 3.33, "volume": 617549.0}, {"date": "2018-09-10", "close": 3.26, "volume": 1270583.0}, {"date": "2018-09-11", "close": 3.2, "volume": 333443.0}, {"date": "2018-09-12", "close": 3.14, "volume": 77890.0}, {"date": "2018-09-13", "close": 3.18, "volume": 45991.0}, {"date": "2018-09-14", "close": 3.18, "volume": 164524.0}, {"date": "2018-09-17", "close": 3.21, "volume": 89910.0}, {"date": "2018-09-18", "close": 3.19, "volume": 32301.0}, {"date": "2018-09-19", "close": 3.25, "volume": 87953.0}, {"date": "2018-09-20", "close": 3.25, "volume": 65008.0}, {"date": "2018-09-21", "close": 3.22, "volume": 54468.0}, {"date": "2018-09-24", "close": 3.25, "volume": 33096.0}, {"date": "2018-09-25", "close": 3.29, "volume": 58660.0}, {"date": "2018-09-26", "close": 3.14, "volume": 62808.0}, {"date": "2018-09-27", "close": 3.18, "volume": 23328.0}, {"date": "2018-09-28", "close": 3.2, "volume": 24002.0}, {"date": "2018-10-01", "close": 3.23, "volume": 13803.0}, {"date": "2018-10-02", "close": 3.15, "volume": 18771.0}, {"date": "2018-10-03", "close": 3.25, "volume": 17121.0}, {"date": "2018-10-04", "close": 3.25, "volume": 364930.0}, {"date": "2018-10-05", "close": 3.2, "volume": 14758.0}, {"date": "2018-10-08", "close": 3.22, "volume": 14386.0}, {"date": "2018-10-09", "close": 3.28, "volume": 25375.0}, {"date": "2018-10-10", "close": 3.45, "volume": 128158.0}, {"date": "2018-10-11", "close": 3.5, "volume": 679105.0}, {"date": "2018-10-12", "close": 3.55, "volume": 218748.0}, {"date": "2018-10-15", "close": 3.59, "volume": 252280.0}, {"date": "2018-10-16", "close": 3.63, "volume": 304721.0}, {"date": "2018-10-17", "close": 3.68, "volume": 79836.0}, {"date": "2018-10-18", "close": 3.55, "volume": 143203.0}, {"date": "2018-10-19", "close": 3.85, "volume": 599138.0}, {"date": "2018-10-22", "close": 3.84, "volume": 60439.0}, {"date": "2018-10-23", "close": 3.81, "volume": 138203.0}, {"date": "2018-10-24", "close": 3.66, "volume": 100137.0}, {"date": "2018-10-25", "close": 3.68, "volume": 99150.0}, {"date": "2018-10-26", "close": 3.54, "volume": 90503.0}, {"date": "2018-10-29", "close": 3.7, "volume": 197020.0}, {"date": "2018-10-30", "close": 3.75, "volume": 80437.0}, {"date": "2018-10-31", "close": 3.78, "volume": 48884.0}, {"date": "2018-11-01", "close": 3.7, "volume": 85297.0}, {"date": "2018-11-02", "close": 3.7, "volume": 48840.0}, {"date": "2018-11-05", "close": 3.77, "volume": 116556.0}, {"date": "2018-11-06", "close": 3.77, "volume": 85778.0}, {"date": "2018-11-07", "close": 3.78, "volume": 50616.0}, {"date": "2018-11-08", "close": 3.74, "volume": 98582.0}, {"date": "2018-11-09", "close": 3.8, "volume": 94177.0}, {"date": "2018-11-12", "close": 3.81, "volume": 428538.0}, {"date": "2018-11-13", "close": 3.68, "volume": 50195.0}, {"date": "2018-11-14", "close": 3.54, "volume": 97064.0}, {"date": "2018-11-15", "close": 3.48, "volume": 63925.0}, {"date": "2018-11-16", "close": 3.55, "volume": 77477.0}, {"date": "2018-11-19", "close": 3.47, "volume": 49888.0}, {"date": "2018-11-20", "close": 3.4, "volume": 69608.0}, {"date": "2018-11-21", "close": 3.32, "volume": 65644.0}, {"date": "2018-11-22", "close": 3.5, "volume": 340664.0}, {"date": "2018-11-23", "close": 3.4, "volume": 46680.0}, {"date": "2018-11-26", "close": 3.35, "volume": 73128.0}, {"date": "2018-11-27", "close": 3.42, "volume": 80087.0}, {"date": "2018-11-28", "close": 3.47, "volume": 92753.0}, {"date": "2018-11-29", "close": 3.53, "volume": 79330.0}, {"date": "2018-11-30", "close": 3.7, "volume": 41043.0}, {"date": "2018-12-03", "close": 3.67, "volume": 40348.0}, {"date": "2018-12-04", "close": 3.7, "volume": 104489.0}, {"date": "2018-12-05", "close": 3.76, "volume": 40587.0}, {"date": "2018-12-06", "close": 3.68, "volume": 105303.0}, {"date": "2018-12-07", "close": 3.49, "volume": 33854.0}, {"date": "2018-12-10", "close": 3.42, "volume": 21116.0}, {"date": "2018-12-11", "close": 3.38, "volume": 42627.0}, {"date": "2018-12-12", "close": 3.19, "volume": 98128.0}, {"date": "2018-12-13", "close": 3.18, "volume": 76511.0}, {"date": "2018-12-14", "close": 3.4, "volume": 58354.0}, {"date": "2018-12-17", "close": 3.3, "volume": 13244.0}, {"date": "2018-12-18", "close": 3.02, "volume": 47583.0}, {"date": "2018-12-19", "close": 3.11, "volume": 339196.0}, {"date": "2018-12-20", "close": 3.14, "volume": 28226.0}, {"date": "2018-12-21", "close": 3.1, "volume": 77835.0}, {"date": "2018-12-24", "close": 3.08, "volume": 50884.0}, {"date": "2018-12-27", "close": 3.23, "volume": 38938.0}, {"date": "2018-12-28", "close": 3.39, "volume": 37947.0}, {"date": "2018-12-31", "close": 3.31, "volume": 23927.0}, {"date": "2019-01-02", "close": 3.1, "volume": 7118.0}, {"date": "2019-01-03", "close": 3.12, "volume": 114920.0}, {"date": "2019-01-04", "close": 3.09, "volume": 16341.0}, {"date": "2019-01-07", "close": 3.16, "volume": 165416.0}, {"date": "2019-01-08", "close": 3.32, "volume": 28272.0}, {"date": "2019-01-09", "close": 3.39, "volume": 14273.0}, {"date": "2019-01-10", "close": 3.35, "volume": 33018.0}, {"date": "2019-01-11", "close": 3.61, "volume": 21672.0}, {"date": "2019-01-14", "close": 3.52, "volume": 115235.0}, {"date": "2019-01-15", "close": 3.42, "volume": 21009.0}, {"date": "2019-01-16", "close": 3.46, "volume": 17882.0}, {"date": "2019-01-17", "close": 3.49, "volume": 38315.0}, {"date": "2019-01-18", "close": 3.45, "volume": 31181.0}, {"date": "2019-01-21", "close": 3.5, "volume": 11249.0}, {"date": "2019-01-22", "close": 3.5, "volume": 21240.0}, {"date": "2019-01-23", "close": 3.42, "volume": 22468.0}, {"date": "2019-01-24", "close": 3.39, "volume": 33332.0}, {"date": "2019-01-25", "close": 3.45, "volume": 26307.0}, {"date": "2019-01-29", "close": 3.44, "volume": 42811.0}, {"date": "2019-01-30", "close": 3.38, "volume": 93547.0}, {"date": "2019-01-31", "close": 3.4, "volume": 17029.0}, {"date": "2019-02-01", "close": 3.36, "volume": 53820.0}, {"date": "2019-02-04", "close": 3.36, "volume": 31077.0}, {"date": "2019-02-05", "close": 3.48, "volume": 28490.0}, {"date": "2019-02-06", "close": 3.6, "volume": 113420.0}, {"date": "2019-02-07", "close": 3.6, "volume": 57500.0}, {"date": "2019-02-08", "close": 3.68, "volume": 33328.0}, {"date": "2019-02-11", "close": 3.57, "volume": 83313.0}, {"date": "2019-02-12", "close": 3.63, "volume": 66398.0}, {"date": "2019-02-13", "close": 3.59, "volume": 9759.0}, {"date": "2019-02-14", "close": 3.54, "volume": 67111.0}, {"date": "2019-02-15", "close": 3.63, "volume": 220588.0}, {"date": "2019-02-18", "close": 3.58, "volume": 131022.0}, {"date": "2019-02-19", "close": 3.52, "volume": 103067.0}, {"date": "2019-02-20", "close": 3.55, "volume": 101067.0}, {"date": "2019-02-21", "close": 3.45, "volume": 246878.0}, {"date": "2019-02-22", "close": 3.5, "volume": 109989.0}, {"date": "2019-02-25", "close": 3.43, "volume": 298584.0}, {"date": "2019-02-26", "close": 3.46, "volume": 139089.0}, {"date": "2019-02-27", "close": 3.65, "volume": 79560.0}, {"date": "2019-02-28", "close": 3.69, "volume": 884268.0}, {"date": "2019-03-01", "close": 3.65, "volume": 716444.0}, {"date": "2019-03-04", "close": 3.55, "volume": 121428.0}, {"date": "2019-03-05", "close": 3.6, "volume": 100898.0}, {"date": "2019-03-06", "close": 3.5, "volume": 17711.0}, {"date": "2019-03-07", "close": 3.45, "volume": 28632.0}, {"date": "2019-03-08", "close": 3.41, "volume": 51350.0}, {"date": "2019-03-11", "close": 3.31, "volume": 36727.0}, {"date": "2019-03-12", "close": 3.3, "volume": 47402.0}, {"date": "2019-03-13", "close": 3.3, "volume": 487841.0}, {"date": "2019-03-14", "close": 3.35, "volume": 427061.0}, {"date": "2019-03-15", "close": 3.58, "volume": 754488.0}, {"date": "2019-03-18", "close": 3.53, "volume": 33790.0}, {"date": "2019-03-19", "close": 3.54, "volume": 26950.0}, {"date": "2019-03-20", "close": 3.62, "volume": 181523.0}, {"date": "2019-03-21", "close": 3.65, "volume": 160547.0}, {"date": "2019-03-22", "close": 3.62, "volume": 133098.0}, {"date": "2019-03-25", "close": 3.64, "volume": 77459.0}, {"date": "2019-03-26", "close": 3.63, "volume": 752772.0}, {"date": "2019-03-27", "close": 3.6, "volume": 35926.0}, {"date": "2019-03-28", "close": 3.6, "volume": 42311.0}, {"date": "2019-03-29", "close": 3.5, "volume": 105245.0}, {"date": "2019-04-01", "close": 3.52, "volume": 191687.0}, {"date": "2019-04-02", "close": 3.42, "volume": 71988.0}, {"date": "2019-04-03", "close": 3.5, "volume": 80438.0}, {"date": "2019-04-04", "close": 3.54, "volume": 30846.0}, {"date": "2019-04-05", "close": 3.55, "volume": 557585.0}, {"date": "2019-04-08", "close": 3.53, "volume": 101829.0}, {"date": "2019-04-09", "close": 3.65, "volume": 28447.0}, {"date": "2019-04-10", "close": 3.64, "volume": 312295.0}, {"date": "2019-04-11", "close": 3.82, "volume": 391291.0}, {"date": "2019-04-12", "close": 3.95, "volume": 174778.0}, {"date": "2019-04-15", "close": 4.07, "volume": 293917.0}, {"date": "2019-04-16", "close": 3.8, "volume": 314722.0}, {"date": "2019-04-17", "close": 3.89, "volume": 699956.0}, {"date": "2019-04-18", "close": 3.92, "volume": 66267.0}, {"date": "2019-04-23", "close": 3.9, "volume": 41447.0}, {"date": "2019-04-24", "close": 4.05, "volume": 109769.0}, {"date": "2019-04-26", "close": 3.85, "volume": 167665.0}, {"date": "2019-04-29", "close": 3.84, "volume": 102185.0}, {"date": "2019-04-30", "close": 3.93, "volume": 75821.0}, {"date": "2019-05-01", "close": 3.94, "volume": 72129.0}, {"date": "2019-05-02", "close": 3.9, "volume": 45051.0}, {"date": "2019-05-03", "close": 3.82, "volume": 449159.0}, {"date": "2019-05-06", "close": 3.75, "volume": 173777.0}, {"date": "2019-05-07", "close": 3.79, "volume": 73029.0}, {"date": "2019-05-08", "close": 3.79, "volume": 167092.0}, {"date": "2019-05-09", "close": 3.76, "volume": 111332.0}, {"date": "2019-05-10", "close": 3.8, "volume": 107551.0}, {"date": "2019-05-13", "close": 3.96, "volume": 171251.0}, {"date": "2019-05-14", "close": 3.83, "volume": 145430.0}, {"date": "2019-05-15", "close": 3.85, "volume": 53130.0}, {"date": "2019-05-16", "close": 3.86, "volume": 29483.0}, {"date": "2019-05-17", "close": 3.85, "volume": 87916.0}, {"date": "2019-05-20", "close": 3.95, "volume": 50872.0}, {"date": "2019-05-21", "close": 4.03, "volume": 73113.0}, {"date": "2019-05-22", "close": 4.11, "volume": 95834.0}, {"date": "2019-05-23", "close": 4.11, "volume": 47779.0}, {"date": "2019-05-24", "close": 4.1, "volume": 109818.0}, {"date": "2019-05-27", "close": 4.08, "volume": 43084.0}, {"date": "2019-05-28", "close": 4.15, "volume": 162057.0}, {"date": "2019-05-29", "close": 3.99, "volume": 73977.0}, {"date": "2019-05-30", "close": 4.12, "volume": 951375.0}, {"date": "2019-05-31", "close": 4.06, "volume": 151326.0}, {"date": "2019-06-03", "close": 4.0, "volume": 313684.0}, {"date": "2019-06-04", "close": 4.03, "volume": 213665.0}, {"date": "2019-06-05", "close": 4.09, "volume": 206724.0}, {"date": "2019-06-06", "close": 4.13, "volume": 36084.0}, {"date": "2019-06-07", "close": 4.1, "volume": 111732.0}, {"date": "2019-06-11", "close": 4.17, "volume": 77828.0}, {"date": "2019-06-12", "close": 4.3, "volume": 508267.0}, {"date": "2019-06-13", "close": 4.36, "volume": 421825.0}, {"date": "2019-06-14", "close": 4.3, "volume": 239943.0}, {"date": "2019-06-17", "close": 4.36, "volume": 95676.0}, {"date": "2019-06-18", "close": 4.5, "volume": 170095.0}, {"date": "2019-06-19", "close": 4.35, "volume": 134297.0}, {"date": "2019-06-20", "close": 4.35, "volume": 77861.0}, {"date": "2019-06-21", "close": 4.32, "volume": 181545.0}, {"date": "2019-06-24", "close": 4.39, "volume": 63761.0}, {"date": "2019-06-25", "close": 4.3, "volume": 180797.0}, {"date": "2019-06-26", "close": 4.2, "volume": 183703.0}, {"date": "2019-06-27", "close": 4.24, "volume": 173018.0}, {"date": "2019-06-28", "close": 4.12, "volume": 149340.0}, {"date": "2019-07-01", "close": 4.21, "volume": 61616.0}, {"date": "2019-07-02", "close": 4.16, "volume": 80902.0}, {"date": "2019-07-03", "close": 4.21, "volume": 181245.0}, {"date": "2019-07-04", "close": 4.21, "volume": 352492.0}, {"date": "2019-07-05", "close": 4.27, "volume": 80132.0}, {"date": "2019-07-08", "close": 4.22, "volume": 89443.0}, {"date": "2019-07-09", "close": 4.2, "volume": 125733.0}, {"date": "2019-07-10", "close": 4.4, "volume": 92981.0}, {"date": "2019-07-11", "close": 4.5, "volume": 104264.0}, {"date": "2019-07-12", "close": 4.33, "volume": 89964.0}, {"date": "2019-07-15", "close": 4.33, "volume": 41354.0}, {"date": "2019-07-16", "close": 4.2, "volume": 113273.0}, {"date": "2019-07-17", "close": 4.21, "volume": 151271.0}, {"date": "2019-07-18", "close": 4.11, "volume": 285042.0}, {"date": "2019-07-19", "close": 3.98, "volume": 809168.0}, {"date": "2019-07-22", "close": 4.06, "volume": 192410.0}, {"date": "2019-07-23", "close": 4.15, "volume": 156904.0}, {"date": "2019-07-24", "close": 4.21, "volume": 32621.0}, {"date": "2019-07-25", "close": 4.41, "volume": 100230.0}, {"date": "2019-07-26", "close": 4.4, "volume": 59721.0}, {"date": "2019-07-29", "close": 4.33, "volume": 77656.0}, {"date": "2019-07-30", "close": 4.33, "volume": 70719.0}, {"date": "2019-07-31", "close": 4.3, "volume": 33950.0}, {"date": "2019-08-01", "close": 4.26, "volume": 49461.0}, {"date": "2019-08-02", "close": 4.21, "volume": 76505.0}, {"date": "2019-08-05", "close": 4.02, "volume": 54699.0}, {"date": "2019-08-06", "close": 4.0, "volume": 234802.0}, {"date": "2019-08-07", "close": 4.05, "volume": 49015.0}, {"date": "2019-08-08", "close": 4.19, "volume": 43768.0}, {"date": "2019-08-09", "close": 4.3, "volume": 48411.0}, {"date": "2019-08-12", "close": 4.29, "volume": 26478.0}, {"date": "2019-08-13", "close": 4.24, "volume": 397838.0}, {"date": "2019-08-14", "close": 4.11, "volume": 16641.0}, {"date": "2019-08-15", "close": 4.13, "volume": 118602.0}, {"date": "2019-08-16", "close": 4.2, "volume": 359097.0}, {"date": "2019-08-19", "close": 4.12, "volume": 76359.0}, {"date": "2019-08-20", "close": 4.17, "volume": 85424.0}, {"date": "2019-08-21", "close": 4.07, "volume": 37716.0}, {"date": "2019-08-22", "close": 4.06, "volume": 79292.0}, {"date": "2019-08-23", "close": 4.11, "volume": 31206.0}, {"date": "2019-08-26", "close": 4.12, "volume": 90428.0}, {"date": "2019-08-27", "close": 4.14, "volume": 27398.0}, {"date": "2019-08-28", "close": 4.18, "volume": 29077.0}, {"date": "2019-08-29", "close": 4.1, "volume": 26544.0}, {"date": "2019-08-30", "close": 4.77, "volume": 392037.0}, {"date": "2019-09-02", "close": 4.72, "volume": 356641.0}, {"date": "2019-09-03", "close": 4.63, "volume": 161471.0}, {"date": "2019-09-04", "close": 4.56, "volume": 288084.0}, {"date": "2019-09-05", "close": 4.55, "volume": 2868918.0}, {"date": "2019-09-06", "close": 4.49, "volume": 202288.0}, {"date": "2019-09-09", "close": 4.48, "volume": 160387.0}, {"date": "2019-09-10", "close": 4.53, "volume": 330157.0}, {"date": "2019-09-11", "close": 4.5, "volume": 121210.0}, {"date": "2019-09-12", "close": 4.51, "volume": 42061.0}, {"date": "2019-09-13", "close": 4.46, "volume": 84641.0}, {"date": "2019-09-16", "close": 4.42, "volume": 258345.0}, {"date": "2019-09-17", "close": 4.4, "volume": 69273.0}, {"date": "2019-09-18", "close": 4.53, "volume": 80412.0}, {"date": "2019-09-19", "close": 4.5, "volume": 149258.0}, {"date": "2019-09-20", "close": 4.65, "volume": 555280.0}, {"date": "2019-09-23", "close": 4.76, "volume": 263459.0}, {"date": "2019-09-24", "close": 4.81, "volume": 228518.0}, {"date": "2019-09-25", "close": 4.83, "volume": 243425.0}, {"date": "2019-09-26", "close": 4.79, "volume": 21778.0}, {"date": "2019-09-27", "close": 4.78, "volume": 66484.0}, {"date": "2019-09-30", "close": 4.69, "volume": 105825.0}, {"date": "2019-10-01", "close": 4.85, "volume": 83958.0}, {"date": "2019-10-02", "close": 4.9, "volume": 95542.0}, {"date": "2019-10-03", "close": 4.8, "volume": 69412.0}, {"date": "2019-10-04", "close": 4.75, "volume": 229774.0}, {"date": "2019-10-07", "close": 4.83, "volume": 22391.0}, {"date": "2019-10-08", "close": 4.73, "volume": 36719.0}, {"date": "2019-10-09", "close": 4.72, "volume": 78193.0}, {"date": "2019-10-10", "close": 4.67, "volume": 51390.0}, {"date": "2019-10-11", "close": 4.76, "volume": 44772.0}, {"date": "2019-10-14", "close": 4.83, "volume": 51842.0}, {"date": "2019-10-15", "close": 4.75, "volume": 37741.0}, {"date": "2019-10-16", "close": 4.72, "volume": 114130.0}, {"date": "2019-10-17", "close": 4.85, "volume": 66714.0}, {"date": "2019-10-18", "close": 4.91, "volume": 123963.0}, {"date": "2019-10-21", "close": 4.9, "volume": 123091.0}, {"date": "2019-10-22", "close": 4.78, "volume": 65704.0}, {"date": "2019-10-23", "close": 4.75, "volume": 114683.0}, {"date": "2019-10-24", "close": 4.65, "volume": 73960.0}, {"date": "2019-10-25", "close": 4.85, "volume": 81322.0}, {"date": "2019-10-28", "close": 4.78, "volume": 72582.0}, {"date": "2019-10-29", "close": 4.82, "volume": 23241.0}, {"date": "2019-10-30", "close": 4.68, "volume": 93370.0}, {"date": "2019-10-31", "close": 4.75, "volume": 140517.0}, {"date": "2019-11-01", "close": 4.75, "volume": 97314.0}, {"date": "2019-11-04", "close": 4.78, "volume": 106739.0}, {"date": "2019-11-05", "close": 4.73, "volume": 33734.0}, {"date": "2019-11-06", "close": 4.66, "volume": 110444.0}, {"date": "2019-11-07", "close": 4.7, "volume": 73506.0}, {"date": "2019-11-08", "close": 4.67, "volume": 65705.0}, {"date": "2019-11-11", "close": 4.7, "volume": 32279.0}, {"date": "2019-11-12", "close": 4.63, "volume": 56894.0}, {"date": "2019-11-13", "close": 4.72, "volume": 25058.0}, {"date": "2019-11-14", "close": 4.66, "volume": 46632.0}, {"date": "2019-11-15", "close": 4.74, "volume": 39342.0}, {"date": "2019-11-18", "close": 4.63, "volume": 75020.0}, {"date": "2019-11-19", "close": 4.61, "volume": 101793.0}, {"date": "2019-11-20", "close": 4.67, "volume": 67944.0}, {"date": "2019-11-21", "close": 4.61, "volume": 49599.0}, {"date": "2019-11-22", "close": 4.61, "volume": 56650.0}, {"date": "2019-11-25", "close": 4.59, "volume": 141466.0}, {"date": "2019-11-26", "close": 4.65, "volume": 83835.0}, {"date": "2019-11-27", "close": 4.82, "volume": 58852.0}, {"date": "2019-11-28", "close": 4.78, "volume": 276827.0}, {"date": "2019-11-29", "close": 4.85, "volume": 77232.0}, {"date": "2019-12-02", "close": 4.86, "volume": 46648.0}, {"date": "2019-12-03", "close": 4.85, "volume": 25137.0}, {"date": "2019-12-04", "close": 4.91, "volume": 54118.0}, {"date": "2019-12-05", "close": 4.92, "volume": 1093649.0}, {"date": "2019-12-06", "close": 4.87, "volume": 65099.0}, {"date": "2019-12-09", "close": 4.83, "volume": 419639.0}, {"date": "2019-12-10", "close": 4.88, "volume": 52212.0}, {"date": "2019-12-11", "close": 4.82, "volume": 37963.0}, {"date": "2019-12-12", "close": 4.71, "volume": 61076.0}, {"date": "2019-12-13", "close": 4.71, "volume": 29309.0}, {"date": "2019-12-16", "close": 4.66, "volume": 29504.0}, {"date": "2019-12-17", "close": 4.65, "volume": 51207.0}, {"date": "2019-12-18", "close": 4.73, "volume": 409925.0}, {"date": "2019-12-19", "close": 4.83, "volume": 32840.0}, {"date": "2019-12-20", "close": 4.8, "volume": 63949.0}, {"date": "2019-12-23", "close": 4.68, "volume": 42987.0}, {"date": "2019-12-24", "close": 4.71, "volume": 18400.0}, {"date": "2019-12-27", "close": 4.74, "volume": 21579.0}, {"date": "2019-12-30", "close": 4.82, "volume": 21300.0}, {"date": "2019-12-31", "close": 4.79, "volume": 10504.0}, {"date": "2020-01-02", "close": 4.71, "volume": 42884.0}, {"date": "2020-01-03", "close": 4.73, "volume": 13873.0}, {"date": "2020-01-06", "close": 4.77, "volume": 19368.0}, {"date": "2020-01-07", "close": 4.71, "volume": 11115.0}, {"date": "2020-01-08", "close": 4.71, "volume": 43771.0}, {"date": "2020-01-09", "close": 4.98, "volume": 56943.0}, {"date": "2020-01-10", "close": 5.04, "volume": 94911.0}, {"date": "2020-01-13", "close": 5.08, "volume": 31132.0}, {"date": "2020-01-14", "close": 4.93, "volume": 25126.0}, {"date": "2020-01-15", "close": 5.0, "volume": 64724.0}, {"date": "2020-01-16", "close": 4.86, "volume": 47487.0}, {"date": "2020-01-17", "close": 4.8, "volume": 23182.0}, {"date": "2020-01-20", "close": 4.95, "volume": 90100.0}, {"date": "2020-01-21", "close": 4.78, "volume": 66003.0}, {"date": "2020-01-22", "close": 4.89, "volume": 79718.0}, {"date": "2020-01-23", "close": 4.8, "volume": 66738.0}, {"date": "2020-01-24", "close": 4.74, "volume": 39270.0}, {"date": "2020-01-28", "close": 4.59, "volume": 71475.0}, {"date": "2020-01-29", "close": 4.65, "volume": 64948.0}, {"date": "2020-01-30", "close": 4.7, "volume": 133243.0}, {"date": "2020-01-31", "close": 4.73, "volume": 38013.0}, {"date": "2020-02-03", "close": 4.78, "volume": 159486.0}, {"date": "2020-02-04", "close": 4.66, "volume": 42425.0}, {"date": "2020-02-05", "close": 4.74, "volume": 10409.0}, {"date": "2020-02-06", "close": 4.77, "volume": 32108.0}, {"date": "2020-02-07", "close": 4.66, "volume": 92797.0}, {"date": "2020-02-10", "close": 4.67, "volume": 56603.0}, {"date": "2020-02-11", "close": 4.77, "volume": 65618.0}, {"date": "2020-02-12", "close": 4.84, "volume": 66106.0}, {"date": "2020-02-13", "close": 4.9, "volume": 35874.0}, {"date": "2020-02-14", "close": 4.83, "volume": 27904.0}, {"date": "2020-02-17", "close": 4.89, "volume": 55423.0}, {"date": "2020-02-18", "close": 4.78, "volume": 72501.0}, {"date": "2020-02-19", "close": 4.88, "volume": 32611.0}, {"date": "2020-02-20", "close": 4.79, "volume": 109088.0}, {"date": "2020-02-21", "close": 4.72, "volume": 43771.0}, {"date": "2020-02-24", "close": 4.44, "volume": 102485.0}, {"date": "2020-02-25", "close": 4.6, "volume": 228686.0}, {"date": "2020-02-26", "close": 4.42, "volume": 206214.0}, {"date": "2020-02-27", "close": 4.55, "volume": 109981.0}, {"date": "2020-02-28", "close": 4.3, "volume": 327913.0}, {"date": "2020-03-02", "close": 4.33, "volume": 418238.0}, {"date": "2020-03-03", "close": 4.38, "volume": 178539.0}, {"date": "2020-03-04", "close": 4.32, "volume": 163776.0}, {"date": "2020-03-05", "close": 4.3, "volume": 143625.0}, {"date": "2020-03-06", "close": 4.18, "volume": 238625.0}, {"date": "2020-03-09", "close": 4.04, "volume": 241727.0}, {"date": "2020-03-10", "close": 4.07, "volume": 303276.0}, {"date": "2020-03-11", "close": 4.02, "volume": 205080.0}, {"date": "2020-03-12", "close": 3.73, "volume": 667069.0}, {"date": "2020-03-13", "close": 3.42, "volume": 453321.0}, {"date": "2020-03-16", "close": 3.05, "volume": 469772.0}, {"date": "2020-03-17", "close": 2.98, "volume": 505497.0}, {"date": "2020-03-18", "close": 3.1, "volume": 400717.0}, {"date": "2020-03-19", "close": 2.75, "volume": 268359.0}, {"date": "2020-03-20", "close": 2.91, "volume": 228344.0}, {"date": "2020-03-23", "close": 2.6, "volume": 223007.0}, {"date": "2020-03-24", "close": 2.6, "volume": 224088.0}, {"date": "2020-03-25", "close": 2.9, "volume": 73914.0}, {"date": "2020-03-26", "close": 3.2, "volume": 208277.0}, {"date": "2020-03-27", "close": 3.32, "volume": 252488.0}, {"date": "2020-03-30", "close": 3.34, "volume": 140700.0}, {"date": "2020-03-31", "close": 3.46, "volume": 255555.0}, {"date": "2020-04-01", "close": 3.59, "volume": 204991.0}, {"date": "2020-04-02", "close": 3.7, "volume": 85319.0}, {"date": "2020-04-03", "close": 3.49, "volume": 143260.0}, {"date": "2020-04-06", "close": 3.54, "volume": 111197.0}, {"date": "2020-04-07", "close": 3.6, "volume": 208742.0}, {"date": "2020-04-08", "close": 3.4, "volume": 122172.0}, {"date": "2020-04-09", "close": 3.41, "volume": 98063.0}, {"date": "2020-04-14", "close": 3.27, "volume": 215298.0}, {"date": "2020-04-15", "close": 3.11, "volume": 221796.0}, {"date": "2020-04-16", "close": 3.19, "volume": 108982.0}, {"date": "2020-04-17", "close": 3.3, "volume": 79817.0}, {"date": "2020-04-20", "close": 3.33, "volume": 43711.0}, {"date": "2020-04-21", "close": 3.37, "volume": 90007.0}, {"date": "2020-04-22", "close": 3.48, "volume": 45418.0}, {"date": "2020-04-23", "close": 3.4, "volume": 125465.0}, {"date": "2020-04-24", "close": 3.4, "volume": 222379.0}, {"date": "2020-04-27", "close": 3.48, "volume": 21008.0}, {"date": "2020-04-28", "close": 3.61, "volume": 171168.0}, {"date": "2020-04-29", "close": 3.73, "volume": 93732.0}, {"date": "2020-04-30", "close": 3.89, "volume": 68626.0}, {"date": "2020-05-01", "close": 3.84, "volume": 56399.0}, {"date": "2020-05-04", "close": 3.63, "volume": 39923.0}, {"date": "2020-05-05", "close": 3.56, "volume": 60619.0}, {"date": "2020-05-06", "close": 3.69, "volume": 88271.0}, {"date": "2020-05-07", "close": 3.83, "volume": 59026.0}, {"date": "2020-05-08", "close": 3.74, "volume": 57286.0}, {"date": "2020-05-11", "close": 3.65, "volume": 72304.0}, {"date": "2020-05-12", "close": 3.7, "volume": 67095.0}, {"date": "2020-05-13", "close": 3.6, "volume": 37036.0}, {"date": "2020-05-14", "close": 3.65, "volume": 90050.0}, {"date": "2020-05-15", "close": 3.8, "volume": 1600394.0}, {"date": "2020-05-18", "close": 3.85, "volume": 52002.0}, {"date": "2020-05-19", "close": 3.85, "volume": 54397.0}, {"date": "2020-05-20", "close": 4.04, "volume": 45006.0}, {"date": "2020-05-21", "close": 4.04, "volume": 571893.0}, {"date": "2020-05-22", "close": 4.09, "volume": 43085.0}, {"date": "2020-05-25", "close": 4.18, "volume": 56766.0}, {"date": "2020-05-26", "close": 4.15, "volume": 52094.0}, {"date": "2020-05-27", "close": 4.14, "volume": 50272.0}, {"date": "2020-05-28", "close": 4.25, "volume": 52026.0}, {"date": "2020-05-29", "close": 4.34, "volume": 40471.0}, {"date": "2020-06-01", "close": 4.24, "volume": 23764.0}, {"date": "2020-06-02", "close": 4.53, "volume": 72875.0}, {"date": "2020-06-03", "close": 4.45, "volume": 150024.0}, {"date": "2020-06-04", "close": 4.44, "volume": 103238.0}, {"date": "2020-06-05", "close": 4.35, "volume": 17778.0}, {"date": "2020-06-09", "close": 4.43, "volume": 117467.0}, {"date": "2020-06-10", "close": 4.34, "volume": 52433.0}, {"date": "2020-06-11", "close": 4.05, "volume": 82113.0}, {"date": "2020-06-12", "close": 4.05, "volume": 358723.0}, {"date": "2020-06-15", "close": 4.05, "volume": 134481.0}, {"date": "2020-06-16", "close": 4.35, "volume": 116927.0}, {"date": "2020-06-17", "close": 4.41, "volume": 55911.0}, {"date": "2020-06-18", "close": 4.29, "volume": 28800.0}, {"date": "2020-06-19", "close": 4.34, "volume": 46313.0}, {"date": "2020-06-22", "close": 4.2, "volume": 15951.0}, {"date": "2020-06-23", "close": 4.11, "volume": 47610.0}, {"date": "2020-06-24", "close": 4.33, "volume": 90495.0}, {"date": "2020-06-25", "close": 4.33, "volume": 184211.0}, {"date": "2020-06-26", "close": 4.42, "volume": 74507.0}, {"date": "2020-06-29", "close": 4.44, "volume": 136956.0}, {"date": "2020-06-30", "close": 4.49, "volume": 62605.0}, {"date": "2020-07-01", "close": 4.42, "volume": 240786.0}, {"date": "2020-07-02", "close": 4.54, "volume": 89016.0}, {"date": "2020-07-03", "close": 4.44, "volume": 34571.0}, {"date": "2020-07-06", "close": 4.51, "volume": 75240.0}, {"date": "2020-07-07", "close": 4.42, "volume": 87099.0}, {"date": "2020-07-08", "close": 4.35, "volume": 110411.0}, {"date": "2020-07-09", "close": 4.68, "volume": 148797.0}, {"date": "2020-07-10", "close": 4.58, "volume": 62551.0}, {"date": "2020-07-13", "close": 4.48, "volume": 56878.0}, {"date": "2020-07-14", "close": 4.35, "volume": 40663.0}, {"date": "2020-07-15", "close": 4.43, "volume": 34117.0}, {"date": "2020-07-16", "close": 4.42, "volume": 23594.0}, {"date": "2020-07-17", "close": 4.4, "volume": 23541.0}, {"date": "2020-07-20", "close": 4.4, "volume": 53269.0}, {"date": "2020-07-21", "close": 4.47, "volume": 34762.0}, {"date": "2020-07-22", "close": 4.42, "volume": 23977.0}, {"date": "2020-07-23", "close": 4.38, "volume": 19093.0}, {"date": "2020-07-24", "close": 4.41, "volume": 89065.0}, {"date": "2020-07-27", "close": 4.52, "volume": 30933.0}, {"date": "2020-07-28", "close": 4.35, "volume": 38007.0}, {"date": "2020-07-29", "close": 4.28, "volume": 77652.0}, {"date": "2020-07-30", "close": 4.47, "volume": 58684.0}, {"date": "2020-07-31", "close": 4.37, "volume": 12298.0}, {"date": "2020-08-03", "close": 4.29, "volume": 50942.0}, {"date": "2020-08-04", "close": 4.18, "volume": 80698.0}, {"date": "2020-08-05", "close": 4.28, "volume": 419093.0}, {"date": "2020-08-06", "close": 4.21, "volume": 12748.0}, {"date": "2020-08-07", "close": 4.26, "volume": 43325.0}, {"date": "2020-08-10", "close": 4.35, "volume": 36287.0}, {"date": "2020-08-11", "close": 4.46, "volume": 25918.0}, {"date": "2020-08-12", "close": 4.5, "volume": 18226.0}, {"date": "2020-08-13", "close": 4.52, "volume": 10347.0}, {"date": "2020-08-14", "close": 4.52, "volume": 47240.0}, {"date": "2020-08-17", "close": 4.64, "volume": 45968.0}, {"date": "2020-08-18", "close": 4.62, "volume": 49615.0}, {"date": "2020-08-19", "close": 4.7, "volume": 33559.0}, {"date": "2020-08-20", "close": 4.59, "volume": 53733.0}, {"date": "2020-08-21", "close": 4.4, "volume": 170235.0}, {"date": "2020-08-24", "close": 4.77, "volume": 242395.0}, {"date": "2020-08-25", "close": 4.7, "volume": 124240.0}, {"date": "2020-08-26", "close": 4.75, "volume": 73956.0}, {"date": "2020-08-27", "close": 4.98, "volume": 202316.0}, {"date": "2020-08-28", "close": 4.99, "volume": 99398.0}, {"date": "2020-08-31", "close": 4.9, "volume": 102483.0}, {"date": "2020-09-01", "close": 5.15, "volume": 553641.0}, {"date": "2020-09-02", "close": 5.06, "volume": 145380.0}, {"date": "2020-09-03", "close": 4.96, "volume": 119690.0}, {"date": "2020-09-04", "close": 4.91, "volume": 44516.0}, {"date": "2020-09-07", "close": 4.81, "volume": 40742.0}, {"date": "2020-09-08", "close": 4.7, "volume": 68434.0}, {"date": "2020-09-09", "close": 4.72, "volume": 61908.0}, {"date": "2020-09-10", "close": 4.72, "volume": 90067.0}, {"date": "2020-09-11", "close": 4.75, "volume": 25955.0}, {"date": "2020-09-14", "close": 4.66, "volume": 62448.0}, {"date": "2020-09-15", "close": 4.67, "volume": 13978.0}, {"date": "2020-09-16", "close": 4.69, "volume": 19228.0}, {"date": "2020-09-17", "close": 4.63, "volume": 1051425.0}, {"date": "2020-09-18", "close": 4.62, "volume": 15797.0}, {"date": "2020-09-21", "close": 4.55, "volume": 50489.0}, {"date": "2020-09-22", "close": 4.53, "volume": 183972.0}, {"date": "2020-09-23", "close": 4.6, "volume": 49887.0}, {"date": "2020-09-24", "close": 4.7, "volume": 43880.0}, {"date": "2020-09-25", "close": 4.7, "volume": 22363.0}, {"date": "2020-09-28", "close": 4.65, "volume": 101671.0}, {"date": "2020-09-29", "close": 4.71, "volume": 56906.0}, {"date": "2020-09-30", "close": 4.75, "volume": 21605.0}, {"date": "2020-10-01", "close": 4.64, "volume": 139393.0}, {"date": "2020-10-02", "close": 4.62, "volume": 382914.0}, {"date": "2020-10-05", "close": 4.65, "volume": 43278.0}, {"date": "2020-10-06", "close": 4.65, "volume": 1299078.0}, {"date": "2020-10-07", "close": 4.63, "volume": 194909.0}, {"date": "2020-10-08", "close": 4.65, "volume": 119069.0}, {"date": "2020-10-09", "close": 4.65, "volume": 44543.0}, {"date": "2020-10-12", "close": 4.7, "volume": 38090.0}, {"date": "2020-10-13", "close": 4.65, "volume": 154853.0}, {"date": "2020-10-14", "close": 4.75, "volume": 130509.0}, {"date": "2020-10-15", "close": 5.03, "volume": 144534.0}, {"date": "2020-10-16", "close": 4.92, "volume": 36489.0}, {"date": "2020-10-19", "close": 4.96, "volume": 42729.0}, {"date": "2020-10-20", "close": 4.89, "volume": 46229.0}, {"date": "2020-10-21", "close": 4.86, "volume": 92175.0}, {"date": "2020-10-22", "close": 4.84, "volume": 79944.0}, {"date": "2020-10-23", "close": 4.72, "volume": 20939.0}, {"date": "2020-10-26", "close": 4.68, "volume": 18511.0}, {"date": "2020-10-27", "close": 4.64, "volume": 67931.0}, {"date": "2020-10-28", "close": 4.63, "volume": 27850.0}, {"date": "2020-10-29", "close": 4.6, "volume": 61684.0}, {"date": "2020-10-30", "close": 4.54, "volume": 381993.0}, {"date": "2020-11-02", "close": 4.58, "volume": 108083.0}, {"date": "2020-11-03", "close": 4.6, "volume": 86069.0}, {"date": "2020-11-04", "close": 4.7, "volume": 75322.0}, {"date": "2020-11-05", "close": 4.7, "volume": 156379.0}, {"date": "2020-11-06", "close": 4.71, "volume": 51658.0}, {"date": "2020-11-09", "close": 4.84, "volume": 51392.0}, {"date": "2020-11-10", "close": 4.78, "volume": 110424.0}, {"date": "2020-11-11", "close": 4.65, "volume": 51811.0}, {"date": "2020-11-12", "close": 4.73, "volume": 23162.0}, {"date": "2020-11-13", "close": 4.67, "volume": 57802.0}, {"date": "2020-11-16", "close": 4.67, "volume": 376.0}, {"date": "2020-11-17", "close": 4.61, "volume": 63516.0}, {"date": "2020-11-18", "close": 4.68, "volume": 42036.0}, {"date": "2020-11-19", "close": 4.75, "volume": 38528.0}, {"date": "2020-11-20", "close": 4.7, "volume": 24682.0}, {"date": "2020-11-23", "close": 4.62, "volume": 33151.0}, {"date": "2020-11-24", "close": 4.58, "volume": 54438.0}, {"date": "2020-11-25", "close": 4.41, "volume": 70437.0}, {"date": "2020-11-26", "close": 4.48, "volume": 79200.0}, {"date": "2020-11-27", "close": 4.61, "volume": 154971.0}, {"date": "2020-11-30", "close": 4.75, "volume": 209333.0}, {"date": "2020-12-01", "close": 5.1, "volume": 130697.0}, {"date": "2020-12-02", "close": 4.93, "volume": 115900.0}, {"date": "2020-12-03", "close": 4.89, "volume": 244787.0}, {"date": "2020-12-04", "close": 5.0, "volume": 63216.0}, {"date": "2020-12-07", "close": 5.14, "volume": 184122.0}, {"date": "2020-12-08", "close": 5.16, "volume": 70439.0}, {"date": "2020-12-09", "close": 5.15, "volume": 56799.0}, {"date": "2020-12-10", "close": 4.97, "volume": 123711.0}, {"date": "2020-12-11", "close": 4.87, "volume": 211090.0}, {"date": "2020-12-14", "close": 5.01, "volume": 81134.0}, {"date": "2020-12-15", "close": 4.9, "volume": 66545.0}, {"date": "2020-12-16", "close": 4.77, "volume": 123678.0}, {"date": "2020-12-17", "close": 4.86, "volume": 47317.0}, {"date": "2020-12-18", "close": 4.8, "volume": 41094.0}, {"date": "2020-12-21", "close": 4.72, "volume": 54404.0}, {"date": "2020-12-22", "close": 4.6, "volume": 43541.0}, {"date": "2020-12-23", "close": 4.52, "volume": 31525.0}, {"date": "2020-12-24", "close": 4.55, "volume": 37232.0}, {"date": "2020-12-29", "close": 4.6, "volume": 42922.0}, {"date": "2020-12-30", "close": 4.62, "volume": 4880.0}, {"date": "2020-12-31", "close": 4.52, "volume": 62628.0}, {"date": "2021-01-04", "close": 4.45, "volume": 55420.0}, {"date": "2021-01-05", "close": 4.45, "volume": 56681.0}, {"date": "2021-01-06", "close": 4.4, "volume": 105499.0}, {"date": "2021-01-07", "close": 4.4, "volume": 45915.0}, {"date": "2021-01-08", "close": 4.4, "volume": 47062.0}, {"date": "2021-01-11", "close": 4.42, "volume": 66854.0}, {"date": "2021-01-12", "close": 4.42, "volume": 62036.0}, {"date": "2021-01-13", "close": 4.47, "volume": 27910.0}, {"date": "2021-01-14", "close": 4.62, "volume": 207672.0}, {"date": "2021-01-15", "close": 4.75, "volume": 32675.0}, {"date": "2021-01-18", "close": 4.93, "volume": 46947.0}, {"date": "2021-01-19", "close": 4.83, "volume": 16534.0}, {"date": "2021-01-20", "close": 4.8, "volume": 7497.0}, {"date": "2021-01-21", "close": 4.81, "volume": 33020.0}, {"date": "2021-01-22", "close": 4.85, "volume": 43709.0}, {"date": "2021-01-25", "close": 4.7, "volume": 24286.0}, {"date": "2021-01-27", "close": 4.55, "volume": 57543.0}, {"date": "2021-01-28", "close": 4.55, "volume": 31132.0}, {"date": "2021-01-29", "close": 4.5, "volume": 49863.0}, {"date": "2021-02-01", "close": 4.45, "volume": 13689.0}, {"date": "2021-02-02", "close": 4.48, "volume": 49687.0}, {"date": "2021-02-03", "close": 4.54, "volume": 47853.0}, {"date": "2021-02-04", "close": 4.66, "volume": 17587.0}, {"date": "2021-02-05", "close": 4.56, "volume": 33866.0}, {"date": "2021-02-08", "close": 4.55, "volume": 90155.0}, {"date": "2021-02-09", "close": 4.69, "volume": 43262.0}, {"date": "2021-02-10", "close": 4.5, "volume": 53512.0}, {"date": "2021-02-11", "close": 4.7, "volume": 37484.0}, {"date": "2021-02-12", "close": 4.59, "volume": 38483.0}, {"date": "2021-02-15", "close": 4.58, "volume": 24218.0}, {"date": "2021-02-16", "close": 4.49, "volume": 46250.0}, {"date": "2021-02-17", "close": 4.45, "volume": 198981.0}, {"date": "2021-02-18", "close": 4.51, "volume": 75041.0}, {"date": "2021-02-19", "close": 4.79, "volume": 766567.0}, {"date": "2021-02-22", "close": 5.17, "volume": 215869.0}, {"date": "2021-02-23", "close": 5.18, "volume": 261502.0}, {"date": "2021-02-24", "close": 5.3, "volume": 341520.0}, {"date": "2021-02-25", "close": 5.46, "volume": 149654.0}, {"date": "2021-02-26", "close": 5.55, "volume": 60297.0}, {"date": "2021-03-01", "close": 5.41, "volume": 33554.0}, {"date": "2021-03-02", "close": 5.5, "volume": 127347.0}, {"date": "2021-03-03", "close": 5.48, "volume": 186465.0}, {"date": "2021-03-04", "close": 5.35, "volume": 218693.0}, {"date": "2021-03-05", "close": 5.27, "volume": 666483.0}, {"date": "2021-03-08", "close": 5.25, "volume": 66513.0}, {"date": "2021-03-09", "close": 5.27, "volume": 70569.0}, {"date": "2021-03-10", "close": 5.3, "volume": 44025.0}, {"date": "2021-03-11", "close": 5.33, "volume": 61715.0}, {"date": "2021-03-12", "close": 5.27, "volume": 79824.0}, {"date": "2021-03-15", "close": 5.29, "volume": 95416.0}, {"date": "2021-03-16", "close": 5.3, "volume": 36314.0}, {"date": "2021-03-17", "close": 5.21, "volume": 152578.0}, {"date": "2021-03-18", "close": 5.23, "volume": 66548.0}, {"date": "2021-03-19", "close": 5.48, "volume": 102782.0}, {"date": "2021-03-22", "close": 5.39, "volume": 106922.0}, {"date": "2021-03-23", "close": 5.34, "volume": 49734.0}, {"date": "2021-03-24", "close": 5.45, "volume": 134750.0}, {"date": "2021-03-25", "close": 5.61, "volume": 52393.0}, {"date": "2021-03-26", "close": 5.85, "volume": 81727.0}, {"date": "2021-03-29", "close": 5.83, "volume": 62456.0}, {"date": "2021-03-30", "close": 5.9, "volume": 162588.0}, {"date": "2021-03-31", "close": 5.73, "volume": 146170.0}, {"date": "2021-04-01", "close": 5.68, "volume": 94617.0}, {"date": "2021-04-06", "close": 5.67, "volume": 52581.0}, {"date": "2021-04-07", "close": 5.65, "volume": 24203.0}, {"date": "2021-04-08", "close": 5.49, "volume": 68104.0}, {"date": "2021-04-09", "close": 5.72, "volume": 33376.0}, {"date": "2021-04-12", "close": 5.63, "volume": 41906.0}, {"date": "2021-04-13", "close": 5.57, "volume": 8382.0}, {"date": "2021-04-14", "close": 5.6, "volume": 147259.0}, {"date": "2021-04-15", "close": 5.6, "volume": 116602.0}, {"date": "2021-04-16", "close": 5.6, "volume": 106209.0}, {"date": "2021-04-19", "close": 5.74, "volume": 99713.0}, {"date": "2021-04-20", "close": 6.0, "volume": 101361.0}, {"date": "2021-04-21", "close": 6.1, "volume": 43460.0}, {"date": "2021-04-22", "close": 6.28, "volume": 53673.0}, {"date": "2021-04-23", "close": 6.31, "volume": 128440.0}, {"date": "2021-04-26", "close": 6.17, "volume": 57781.0}, {"date": "2021-04-27", "close": 6.16, "volume": 35932.0}, {"date": "2021-04-28", "close": 6.13, "volume": 63650.0}, {"date": "2021-04-29", "close": 6.11, "volume": 146709.0}, {"date": "2021-04-30", "close": 6.0, "volume": 148783.0}, {"date": "2021-05-03", "close": 6.16, "volume": 95645.0}, {"date": "2021-05-04", "close": 5.97, "volume": 64451.0}, {"date": "2021-05-05", "close": 5.94, "volume": 44072.0}, {"date": "2021-05-06", "close": 5.99, "volume": 19551.0}, {"date": "2021-05-07", "close": 5.9, "volume": 26330.0}, {"date": "2021-05-10", "close": 5.84, "volume": 34475.0}, {"date": "2021-05-11", "close": 5.79, "volume": 40038.0}, {"date": "2021-05-12", "close": 5.9, "volume": 48964.0}, {"date": "2021-05-13", "close": 6.02, "volume": 73537.0}, {"date": "2021-05-14", "close": 6.15, "volume": 94635.0}, {"date": "2021-05-17", "close": 6.1, "volume": 50194.0}, {"date": "2021-05-18", "close": 6.17, "volume": 68204.0}, {"date": "2021-05-19", "close": 6.21, "volume": 135518.0}, {"date": "2021-05-20", "close": 6.19, "volume": 21457.0}, {"date": "2021-05-21", "close": 6.02, "volume": 25830.0}, {"date": "2021-05-24", "close": 6.19, "volume": 90298.0}, {"date": "2021-05-25", "close": 6.08, "volume": 139207.0}, {"date": "2021-05-26", "close": 6.2, "volume": 55493.0}, {"date": "2021-05-27", "close": 6.2, "volume": 28880.0}, {"date": "2021-05-28", "close": 6.24, "volume": 21587.0}, {"date": "2021-05-31", "close": 6.39, "volume": 61837.0}, {"date": "2021-06-01", "close": 6.43, "volume": 82537.0}, {"date": "2021-06-02", "close": 6.25, "volume": 41529.0}, {"date": "2021-06-03", "close": 6.41, "volume": 44118.0}, {"date": "2021-06-04", "close": 6.47, "volume": 32844.0}, {"date": "2021-06-07", "close": 6.5, "volume": 64541.0}, {"date": "2021-06-08", "close": 6.48, "volume": 89002.0}, {"date": "2021-06-09", "close": 6.5, "volume": 70833.0}, {"date": "2021-06-10", "close": 6.45, "volume": 54853.0}, {"date": "2021-06-11", "close": 6.36, "volume": 86487.0}, {"date": "2021-06-15", "close": 6.45, "volume": 117445.0}, {"date": "2021-06-16", "close": 6.45, "volume": 105802.0}, {"date": "2021-06-17", "close": 6.4, "volume": 232000.0}, {"date": "2021-06-18", "close": 6.5, "volume": 113506.0}, {"date": "2021-06-21", "close": 6.54, "volume": 183595.0}, {"date": "2021-06-22", "close": 6.74, "volume": 160764.0}, {"date": "2021-06-23", "close": 6.79, "volume": 90982.0}, {"date": "2021-06-24", "close": 6.8, "volume": 103176.0}, {"date": "2021-06-25", "close": 7.1, "volume": 155283.0}, {"date": "2021-06-28", "close": 6.95, "volume": 65270.0}, {"date": "2021-06-29", "close": 6.96, "volume": 164268.0}, {"date": "2021-06-30", "close": 7.09, "volume": 367363.0}, {"date": "2021-07-01", "close": 6.89, "volume": 120231.0}, {"date": "2021-07-02", "close": 6.82, "volume": 95949.0}, {"date": "2021-07-05", "close": 6.75, "volume": 143456.0}, {"date": "2021-07-06", "close": 6.57, "volume": 164716.0}, {"date": "2021-07-07", "close": 6.56, "volume": 109405.0}, {"date": "2021-07-08", "close": 6.63, "volume": 61584.0}, {"date": "2021-07-09", "close": 6.63, "volume": 48622.0}, {"date": "2021-07-12", "close": 6.63, "volume": 57653.0}, {"date": "2021-07-13", "close": 6.71, "volume": 38237.0}, {"date": "2021-07-14", "close": 6.73, "volume": 102460.0}, {"date": "2021-07-15", "close": 6.89, "volume": 65225.0}, {"date": "2021-07-16", "close": 6.83, "volume": 68828.0}, {"date": "2021-07-19", "close": 6.82, "volume": 399809.0}, {"date": "2021-07-20", "close": 6.96, "volume": 57701.0}, {"date": "2021-07-21", "close": 6.88, "volume": 61081.0}, {"date": "2021-07-22", "close": 6.94, "volume": 717974.0}, {"date": "2021-07-23", "close": 7.05, "volume": 393724.0}, {"date": "2021-07-26", "close": 7.38, "volume": 98176.0}, {"date": "2021-07-27", "close": 7.31, "volume": 363257.0}, {"date": "2021-07-28", "close": 7.27, "volume": 75785.0}, {"date": "2021-07-29", "close": 7.35, "volume": 106153.0}, {"date": "2021-07-30", "close": 7.33, "volume": 68236.0}, {"date": "2021-08-02", "close": 7.5, "volume": 169581.0}, {"date": "2021-08-03", "close": 7.35, "volume": 174592.0}, {"date": "2021-08-04", "close": 7.31, "volume": 261710.0}, {"date": "2021-08-05", "close": 7.47, "volume": 127585.0}, {"date": "2021-08-06", "close": 7.4, "volume": 34634.0}, {"date": "2021-08-09", "close": 7.5, "volume": 148051.0}, {"date": "2021-08-10", "close": 7.49, "volume": 130099.0}, {"date": "2021-08-11", "close": 7.5, "volume": 196791.0}, {"date": "2021-08-12", "close": 7.45, "volume": 78408.0}, {"date": "2021-08-13", "close": 7.5, "volume": 251280.0}, {"date": "2021-08-16", "close": 7.42, "volume": 110958.0}, {"date": "2021-08-17", "close": 7.5, "volume": 103693.0}, {"date": "2021-08-18", "close": 7.57, "volume": 195313.0}, {"date": "2021-08-19", "close": 7.61, "volume": 149674.0}, {"date": "2021-08-20", "close": 7.45, "volume": 1018563.0}, {"date": "2021-08-23", "close": 7.91, "volume": 529896.0}, {"date": "2021-08-24", "close": 8.24, "volume": 379997.0}, {"date": "2021-08-25", "close": 8.36, "volume": 200241.0}, {"date": "2021-08-26", "close": 8.32, "volume": 130819.0}, {"date": "2021-08-27", "close": 8.26, "volume": 139312.0}, {"date": "2021-08-30", "close": 8.35, "volume": 130822.0}, {"date": "2021-08-31", "close": 8.5, "volume": 127974.0}, {"date": "2021-09-01", "close": 8.37, "volume": 141951.0}, {"date": "2021-09-02", "close": 8.44, "volume": 140695.0}, {"date": "2021-09-03", "close": 8.79, "volume": 195694.0}, {"date": "2021-09-06", "close": 8.93, "volume": 370133.0}, {"date": "2021-09-07", "close": 8.8, "volume": 263681.0}, {"date": "2021-09-08", "close": 8.94, "volume": 335257.0}, {"date": "2021-09-09", "close": 8.84, "volume": 195303.0}, {"date": "2021-09-10", "close": 9.08, "volume": 159758.0}, {"date": "2021-09-13", "close": 9.1, "volume": 133545.0}, {"date": "2021-09-14", "close": 9.11, "volume": 343203.0}, {"date": "2021-09-15", "close": 9.17, "volume": 257088.0}, {"date": "2021-09-16", "close": 9.19, "volume": 192114.0}, {"date": "2021-09-17", "close": 9.31, "volume": 502562.0}, {"date": "2021-09-20", "close": 9.44, "volume": 349525.0}, {"date": "2021-09-21", "close": 9.71, "volume": 302860.0}, {"date": "2021-09-22", "close": 9.76, "volume": 375223.0}, {"date": "2021-09-23", "close": 9.69, "volume": 330608.0}, {"date": "2021-09-24", "close": 9.51, "volume": 164648.0}, {"date": "2021-09-27", "close": 9.42, "volume": 198354.0}, {"date": "2021-09-28", "close": 9.09, "volume": 296947.0}, {"date": "2021-09-29", "close": 8.75, "volume": 388931.0}, {"date": "2021-09-30", "close": 8.81, "volume": 235362.0}, {"date": "2021-10-01", "close": 8.49, "volume": 314415.0}, {"date": "2021-10-04", "close": 8.48, "volume": 171511.0}, {"date": "2021-10-05", "close": 8.35, "volume": 230238.0}, {"date": "2021-10-06", "close": 8.2, "volume": 240183.0}, {"date": "2021-10-07", "close": 8.34, "volume": 287946.0}, {"date": "2021-10-08", "close": 8.58, "volume": 2032626.0}, {"date": "2021-10-11", "close": 8.43, "volume": 64915.0}, {"date": "2021-10-12", "close": 8.42, "volume": 132252.0}, {"date": "2021-10-13", "close": 8.52, "volume": 118715.0}, {"date": "2021-10-14", "close": 8.51, "volume": 199551.0}, {"date": "2021-10-15", "close": 8.65, "volume": 146582.0}, {"date": "2021-10-18", "close": 8.63, "volume": 632439.0}, {"date": "2021-10-19", "close": 8.79, "volume": 117987.0}, {"date": "2021-10-20", "close": 8.78, "volume": 327171.0}, {"date": "2021-10-21", "close": 9.15, "volume": 232057.0}, {"date": "2021-10-22", "close": 9.23, "volume": 179889.0}, {"date": "2021-10-25", "close": 9.27, "volume": 538397.0}, {"date": "2021-10-26", "close": 9.36, "volume": 240708.0}, {"date": "2021-10-27", "close": 9.28, "volume": 269607.0}, {"date": "2021-10-28", "close": 9.68, "volume": 465043.0}, {"date": "2021-10-29", "close": 9.44, "volume": 327932.0}, {"date": "2021-11-01", "close": 9.66, "volume": 180084.0}, {"date": "2021-11-02", "close": 9.74, "volume": 264527.0}, {"date": "2021-11-03", "close": 9.62, "volume": 144028.0}, {"date": "2021-11-04", "close": 9.69, "volume": 147206.0}, {"date": "2021-11-05", "close": 9.93, "volume": 214258.0}, {"date": "2021-11-08", "close": 10.11, "volume": 202013.0}, {"date": "2021-11-09", "close": 10.1, "volume": 197361.0}, {"date": "2021-11-10", "close": 9.9, "volume": 274499.0}, {"date": "2021-11-11", "close": 9.98, "volume": 190652.0}, {"date": "2021-11-12", "close": 9.17, "volume": 1053642.0}, {"date": "2021-11-15", "close": 9.28, "volume": 187569.0}, {"date": "2021-11-16", "close": 9.01, "volume": 291638.0}, {"date": "2021-11-17", "close": 9.1, "volume": 382100.0}, {"date": "2021-11-18", "close": 9.14, "volume": 284197.0}, {"date": "2021-11-19", "close": 9.2, "volume": 935895.0}, {"date": "2021-11-22", "close": 9.06, "volume": 119351.0}, {"date": "2021-11-23", "close": 9.05, "volume": 131682.0}, {"date": "2021-11-24", "close": 8.98, "volume": 119803.0}, {"date": "2021-11-25", "close": 9.0, "volume": 118492.0}, {"date": "2021-11-26", "close": 8.71, "volume": 216431.0}, {"date": "2021-11-29", "close": 8.66, "volume": 188864.0}, {"date": "2021-11-30", "close": 8.92, "volume": 258583.0}, {"date": "2021-12-01", "close": 8.69, "volume": 130001.0}, {"date": "2021-12-02", "close": 8.41, "volume": 151854.0}, {"date": "2021-12-03", "close": 8.26, "volume": 85725.0}, {"date": "2021-12-06", "close": 8.38, "volume": 244325.0}, {"date": "2021-12-07", "close": 8.1, "volume": 262929.0}, {"date": "2021-12-08", "close": 8.44, "volume": 338185.0}, {"date": "2021-12-09", "close": 8.42, "volume": 172974.0}, {"date": "2021-12-10", "close": 8.67, "volume": 179546.0}, {"date": "2021-12-13", "close": 8.55, "volume": 164894.0}, {"date": "2021-12-14", "close": 9.01, "volume": 439368.0}, {"date": "2021-12-15", "close": 8.37, "volume": 290213.0}, {"date": "2021-12-16", "close": 8.59, "volume": 105329.0}, {"date": "2021-12-17", "close": 8.25, "volume": 155990.0}, {"date": "2021-12-20", "close": 8.15, "volume": 268585.0}, {"date": "2021-12-21", "close": 8.32, "volume": 85984.0}, {"date": "2021-12-22", "close": 8.44, "volume": 65799.0}, {"date": "2021-12-23", "close": 8.53, "volume": 154413.0}, {"date": "2021-12-24", "close": 8.44, "volume": 26253.0}, {"date": "2021-12-29", "close": 8.53, "volume": 118756.0}, {"date": "2021-12-30", "close": 8.65, "volume": 237887.0}, {"date": "2021-12-31", "close": 8.59, "volume": 21854.0}, {"date": "2022-01-04", "close": 8.67, "volume": 145190.0}, {"date": "2022-01-05", "close": 8.6, "volume": 100167.0}, {"date": "2022-01-06", "close": 8.18, "volume": 77554.0}, {"date": "2022-01-07", "close": 8.29, "volume": 59468.0}, {"date": "2022-01-10", "close": 8.23, "volume": 138277.0}, {"date": "2022-01-11", "close": 8.21, "volume": 139092.0}, {"date": "2022-01-12", "close": 8.21, "volume": 58893.0}, {"date": "2022-01-13", "close": 8.16, "volume": 97410.0}, {"date": "2022-01-14", "close": 8.08, "volume": 106372.0}, {"date": "2022-01-17", "close": 8.18, "volume": 178000.0}, {"date": "2022-01-18", "close": 8.25, "volume": 110943.0}, {"date": "2022-01-19", "close": 8.16, "volume": 140227.0}, {"date": "2022-01-20", "close": 8.18, "volume": 126754.0}, {"date": "2022-01-21", "close": 8.02, "volume": 118047.0}, {"date": "2022-01-24", "close": 7.88, "volume": 166613.0}, {"date": "2022-01-25", "close": 7.71, "volume": 188552.0}, {"date": "2022-01-27", "close": 7.42, "volume": 523413.0}, {"date": "2022-01-28", "close": 7.75, "volume": 136220.0}, {"date": "2022-01-31", "close": 7.93, "volume": 121056.0}, {"date": "2022-02-01", "close": 8.3, "volume": 60994.0}, {"date": "2022-02-02", "close": 8.37, "volume": 82240.0}, {"date": "2022-02-03", "close": 8.37, "volume": 64735.0}, {"date": "2022-02-04", "close": 8.5, "volume": 145244.0}, {"date": "2022-02-07", "close": 8.4, "volume": 121413.0}, {"date": "2022-02-08", "close": 8.6, "volume": 181197.0}, {"date": "2022-02-09", "close": 8.72, "volume": 114438.0}, {"date": "2022-02-10", "close": 8.79, "volume": 97862.0}, {"date": "2022-02-11", "close": 8.76, "volume": 143219.0}, {"date": "2022-02-14", "close": 8.58, "volume": 188841.0}, {"date": "2022-02-15", "close": 8.72, "volume": 82725.0}, {"date": "2022-02-16", "close": 8.81, "volume": 82470.0}, {"date": "2022-02-17", "close": 8.54, "volume": 88872.0}, {"date": "2022-02-18", "close": 8.7, "volume": 231856.0}, {"date": "2022-02-21", "close": 8.6, "volume": 357671.0}, {"date": "2022-02-22", "close": 8.61, "volume": 148664.0}, {"date": "2022-02-23", "close": 8.83, "volume": 61685.0}, {"date": "2022-02-24", "close": 8.55, "volume": 193071.0}, {"date": "2022-02-25", "close": 8.73, "volume": 70411.0}, {"date": "2022-02-28", "close": 8.8, "volume": 97973.0}, {"date": "2022-03-01", "close": 9.08, "volume": 80455.0}, {"date": "2022-03-02", "close": 9.15, "volume": 141010.0}, {"date": "2022-03-03", "close": 9.34, "volume": 342903.0}, {"date": "2022-03-04", "close": 9.4, "volume": 114484.0}, {"date": "2022-03-07", "close": 8.97, "volume": 463961.0}, {"date": "2022-03-08", "close": 8.91, "volume": 212138.0}, {"date": "2022-03-09", "close": 8.74, "volume": 286820.0}, {"date": "2022-03-10", "close": 8.83, "volume": 458661.0}, {"date": "2022-03-11", "close": 8.7, "volume": 321938.0}, {"date": "2022-03-14", "close": 8.87, "volume": 352119.0}, {"date": "2022-03-15", "close": 9.1, "volume": 195148.0}, {"date": "2022-03-16", "close": 9.25, "volume": 272205.0}, {"date": "2022-03-17", "close": 9.34, "volume": 243906.0}, {"date": "2022-03-18", "close": 9.3, "volume": 2818093.0}, {"date": "2022-03-21", "close": 9.18, "volume": 148207.0}, {"date": "2022-03-22", "close": 9.45, "volume": 288644.0}, {"date": "2022-03-23", "close": 9.55, "volume": 320280.0}, {"date": "2022-03-24", "close": 9.59, "volume": 152843.0}, {"date": "2022-03-25", "close": 9.31, "volume": 176593.0}, {"date": "2022-03-28", "close": 9.18, "volume": 92280.0}, {"date": "2022-03-29", "close": 9.31, "volume": 130110.0}, {"date": "2022-03-30", "close": 9.41, "volume": 71460.0}, {"date": "2022-03-31", "close": 9.42, "volume": 136638.0}, {"date": "2022-04-01", "close": 9.42, "volume": 110710.0}, {"date": "2022-04-04", "close": 8.97, "volume": 331509.0}, {"date": "2022-04-05", "close": 9.17, "volume": 397969.0}, {"date": "2022-04-06", "close": 9.21, "volume": 190385.0}, {"date": "2022-04-07", "close": 9.23, "volume": 85362.0}, {"date": "2022-04-08", "close": 9.23, "volume": 90534.0}, {"date": "2022-04-11", "close": 9.19, "volume": 77431.0}, {"date": "2022-04-12", "close": 9.16, "volume": 118342.0}, {"date": "2022-04-13", "close": 9.2, "volume": 147678.0}, {"date": "2022-04-14", "close": 9.38, "volume": 205182.0}, {"date": "2022-04-19", "close": 9.85, "volume": 361769.0}, {"date": "2022-04-20", "close": 9.79, "volume": 252463.0}, {"date": "2022-04-21", "close": 9.75, "volume": 150003.0}, {"date": "2022-04-22", "close": 9.73, "volume": 105597.0}, {"date": "2022-04-26", "close": 9.83, "volume": 289178.0}, {"date": "2022-04-27", "close": 9.6, "volume": 430851.0}, {"date": "2022-04-28", "close": 9.93, "volume": 293054.0}, {"date": "2022-04-29", "close": 10.2, "volume": 410475.0}, {"date": "2022-05-02", "close": 10.18, "volume": 483435.0}, {"date": "2022-05-03", "close": 10.32, "volume": 482856.0}, {"date": "2022-05-04", "close": 10.14, "volume": 210988.0}, {"date": "2022-05-05", "close": 10.07, "volume": 209133.0}, {"date": "2022-05-06", "close": 9.91, "volume": 151418.0}, {"date": "2022-05-09", "close": 9.47, "volume": 306323.0}, {"date": "2022-05-10", "close": 8.78, "volume": 230113.0}, {"date": "2022-05-11", "close": 8.85, "volume": 139757.0}, {"date": "2022-05-12", "close": 8.5, "volume": 335471.0}, {"date": "2022-05-13", "close": 8.42, "volume": 278958.0}, {"date": "2022-05-16", "close": 8.42, "volume": 363488.0}, {"date": "2022-05-17", "close": 8.43, "volume": 318431.0}, {"date": "2022-05-18", "close": 8.36, "volume": 378298.0}, {"date": "2022-05-19", "close": 8.11, "volume": 360923.0}, {"date": "2022-05-20", "close": 8.18, "volume": 255898.0}, {"date": "2022-05-23", "close": 8.44, "volume": 282887.0}, {"date": "2022-05-24", "close": 8.38, "volume": 339021.0}, {"date": "2022-05-25", "close": 8.12, "volume": 344579.0}, {"date": "2022-05-26", "close": 8.23, "volume": 235262.0}, {"date": "2022-05-27", "close": 8.11, "volume": 257770.0}, {"date": "2022-05-30", "close": 7.94, "volume": 265714.0}, {"date": "2022-05-31", "close": 7.77, "volume": 2792328.0}, {"date": "2022-06-01", "close": 7.76, "volume": 397404.0}, {"date": "2022-06-02", "close": 7.64, "volume": 226233.0}, {"date": "2022-06-03", "close": 7.62, "volume": 240180.0}, {"date": "2022-06-06", "close": 7.64, "volume": 313532.0}, {"date": "2022-06-07", "close": 7.21, "volume": 202978.0}, {"date": "2022-06-08", "close": 6.93, "volume": 457253.0}, {"date": "2022-06-09", "close": 6.64, "volume": 304364.0}, {"date": "2022-06-10", "close": 6.39, "volume": 413526.0}, {"date": "2022-06-14", "close": 6.03, "volume": 1177833.0}, {"date": "2022-06-15", "close": 6.14, "volume": 784337.0}, {"date": "2022-06-16", "close": 6.27, "volume": 481979.0}, {"date": "2022-06-17", "close": 6.28, "volume": 639101.0}, {"date": "2022-06-20", "close": 6.33, "volume": 337054.0}, {"date": "2022-06-21", "close": 6.28, "volume": 176165.0}, {"date": "2022-06-22", "close": 6.29, "volume": 174357.0}, {"date": "2022-06-23", "close": 6.3, "volume": 125362.0}, {"date": "2022-06-24", "close": 6.49, "volume": 726531.0}, {"date": "2022-06-27", "close": 6.8, "volume": 279872.0}, {"date": "2022-06-28", "close": 6.91, "volume": 253213.0}, {"date": "2022-06-29", "close": 6.43, "volume": 189775.0}, {"date": "2022-06-30", "close": 6.32, "volume": 420654.0}, {"date": "2022-07-01", "close": 6.33, "volume": 107122.0}, {"date": "2022-07-04", "close": 6.78, "volume": 317063.0}, {"date": "2022-07-05", "close": 6.95, "volume": 255060.0}, {"date": "2022-07-06", "close": 7.18, "volume": 370369.0}, {"date": "2022-07-07", "close": 7.12, "volume": 332365.0}, {"date": "2022-07-08", "close": 7.32, "volume": 145094.0}, {"date": "2022-07-11", "close": 7.35, "volume": 194208.0}, {"date": "2022-07-12", "close": 7.09, "volume": 108696.0}, {"date": "2022-07-13", "close": 7.14, "volume": 158324.0}, {"date": "2022-07-14", "close": 7.2, "volume": 96523.0}, {"date": "2022-07-15", "close": 7.26, "volume": 74575.0}, {"date": "2022-07-18", "close": 7.48, "volume": 146919.0}, {"date": "2022-07-19", "close": 7.46, "volume": 194399.0}, {"date": "2022-07-20", "close": 7.47, "volume": 70616.0}, {"date": "2022-07-21", "close": 7.84, "volume": 127167.0}, {"date": "2022-07-22", "close": 8.08, "volume": 187897.0}, {"date": "2022-07-25", "close": 8.03, "volume": 428397.0}, {"date": "2022-07-26", "close": 7.86, "volume": 220198.0}, {"date": "2022-07-27", "close": 7.9, "volume": 81711.0}, {"date": "2022-07-28", "close": 8.0, "volume": 169073.0}, {"date": "2022-07-29", "close": 8.35, "volume": 221276.0}, {"date": "2022-08-01", "close": 8.24, "volume": 117238.0}, {"date": "2022-08-02", "close": 8.44, "volume": 113509.0}, {"date": "2022-08-03", "close": 8.38, "volume": 76668.0}, {"date": "2022-08-04", "close": 8.43, "volume": 290255.0}, {"date": "2022-08-05", "close": 8.45, "volume": 244679.0}, {"date": "2022-08-08", "close": 8.38, "volume": 153072.0}, {"date": "2022-08-09", "close": 8.52, "volume": 148960.0}, {"date": "2022-08-10", "close": 8.45, "volume": 52553.0}, {"date": "2022-08-11", "close": 8.62, "volume": 88085.0}, {"date": "2022-08-12", "close": 8.58, "volume": 46832.0}, {"date": "2022-08-15", "close": 8.77, "volume": 90487.0}, {"date": "2022-08-16", "close": 8.73, "volume": 83652.0}, {"date": "2022-08-17", "close": 8.77, "volume": 107656.0}, {"date": "2022-08-18", "close": 8.8, "volume": 50011.0}, {"date": "2022-08-19", "close": 9.32, "volume": 223672.0}, {"date": "2022-08-22", "close": 9.59, "volume": 241300.0}, {"date": "2022-08-23", "close": 9.61, "volume": 220927.0}, {"date": "2022-08-24", "close": 9.18, "volume": 198009.0}, {"date": "2022-08-25", "close": 9.11, "volume": 90745.0}, {"date": "2022-08-26", "close": 9.49, "volume": 285847.0}, {"date": "2022-08-29", "close": 9.31, "volume": 94138.0}, {"date": "2022-08-30", "close": 9.31, "volume": 119215.0}, {"date": "2022-08-31", "close": 9.49, "volume": 225340.0}, {"date": "2022-09-01", "close": 9.16, "volume": 101650.0}, {"date": "2022-09-02", "close": 9.36, "volume": 71384.0}, {"date": "2022-09-05", "close": 9.18, "volume": 54469.0}, {"date": "2022-09-06", "close": 9.15, "volume": 36552.0}, {"date": "2022-09-07", "close": 9.27, "volume": 167576.0}, {"date": "2022-09-08", "close": 9.49, "volume": 230021.0}, {"date": "2022-09-09", "close": 9.59, "volume": 228044.0}, {"date": "2022-09-12", "close": 9.76, "volume": 122131.0}, {"date": "2022-09-13", "close": 10.0, "volume": 123958.0}, {"date": "2022-09-14", "close": 9.85, "volume": 249062.0}, {"date": "2022-09-15", "close": 9.76, "volume": 194352.0}, {"date": "2022-09-16", "close": 10.0, "volume": 388719.0}, {"date": "2022-09-19", "close": 9.64, "volume": 157401.0}, {"date": "2022-09-20", "close": 9.7, "volume": 64500.0}, {"date": "2022-09-21", "close": 9.75, "volume": 88359.0}, {"date": "2022-09-23", "close": 9.46, "volume": 98863.0}, {"date": "2022-09-26", "close": 8.87, "volume": 275409.0}, {"date": "2022-09-27", "close": 8.89, "volume": 133313.0}, {"date": "2022-09-28", "close": 8.45, "volume": 227012.0}, {"date": "2022-09-29", "close": 8.75, "volume": 124866.0}, {"date": "2022-09-30", "close": 8.47, "volume": 176595.0}, {"date": "2022-10-03", "close": 8.47, "volume": 141941.0}, {"date": "2022-10-04", "close": 9.13, "volume": 241044.0}, {"date": "2022-10-05", "close": 9.52, "volume": 630313.0}, {"date": "2022-10-06", "close": 9.48, "volume": 137523.0}, {"date": "2022-10-07", "close": 9.4, "volume": 147146.0}, {"date": "2022-10-10", "close": 9.09, "volume": 76915.0}, {"date": "2022-10-11", "close": 9.15, "volume": 127579.0}, {"date": "2022-10-12", "close": 9.04, "volume": 114738.0}, {"date": "2022-10-13", "close": 9.05, "volume": 198418.0}, {"date": "2022-10-14", "close": 8.9, "volume": 97738.0}, {"date": "2022-10-17", "close": 8.91, "volume": 81264.0}, {"date": "2022-10-18", "close": 9.05, "volume": 201544.0}, {"date": "2022-10-19", "close": 9.19, "volume": 273976.0}, {"date": "2022-10-20", "close": 9.05, "volume": 98457.0}, {"date": "2022-10-21", "close": 9.14, "volume": 92881.0}, {"date": "2022-10-24", "close": 9.44, "volume": 93423.0}, {"date": "2022-10-25", "close": 9.73, "volume": 206767.0}, {"date": "2022-10-26", "close": 9.95, "volume": 404046.0}, {"date": "2022-10-27", "close": 10.07, "volume": 192668.0}, {"date": "2022-10-28", "close": 9.79, "volume": 135481.0}, {"date": "2022-10-31", "close": 10.05, "volume": 353321.0}, {"date": "2022-11-01", "close": 10.39, "volume": 632179.0}, {"date": "2022-11-02", "close": 10.54, "volume": 304025.0}, {"date": "2022-11-03", "close": 10.54, "volume": 291585.0}, {"date": "2022-11-04", "close": 10.91, "volume": 162224.0}, {"date": "2022-11-07", "close": 10.72, "volume": 255736.0}, {"date": "2022-11-08", "close": 10.63, "volume": 155423.0}, {"date": "2022-11-09", "close": 10.75, "volume": 182720.0}, {"date": "2022-11-10", "close": 10.7, "volume": 130528.0}, {"date": "2022-11-11", "close": 11.3, "volume": 173567.0}, {"date": "2022-11-14", "close": 11.26, "volume": 212375.0}, {"date": "2022-11-15", "close": 11.16, "volume": 234207.0}, {"date": "2022-11-16", "close": 11.09, "volume": 128632.0}, {"date": "2022-11-17", "close": 11.44, "volume": 161833.0}, {"date": "2022-11-18", "close": 11.35, "volume": 81171.0}, {"date": "2022-11-21", "close": 11.03, "volume": 146401.0}, {"date": "2022-11-22", "close": 11.26, "volume": 102320.0}, {"date": "2022-11-23", "close": 11.21, "volume": 57465.0}, {"date": "2022-11-24", "close": 11.28, "volume": 51703.0}, {"date": "2022-11-25", "close": 11.25, "volume": 92097.0}, {"date": "2022-11-28", "close": 11.16, "volume": 41908.0}, {"date": "2022-11-29", "close": 11.25, "volume": 158949.0}, {"date": "2022-11-30", "close": 11.71, "volume": 212989.0}, {"date": "2022-12-01", "close": 11.06, "volume": 118631.0}, {"date": "2022-12-02", "close": 11.02, "volume": 110925.0}, {"date": "2022-12-05", "close": 10.95, "volume": 114160.0}, {"date": "2022-12-06", "close": 10.99, "volume": 83024.0}, {"date": "2022-12-07", "close": 10.95, "volume": 143763.0}, {"date": "2022-12-08", "close": 11.0, "volume": 233091.0}, {"date": "2022-12-09", "close": 11.16, "volume": 46470.0}, {"date": "2022-12-12", "close": 11.18, "volume": 141104.0}, {"date": "2022-12-13", "close": 11.01, "volume": 55613.0}, {"date": "2022-12-14", "close": 11.3, "volume": 58143.0}, {"date": "2022-12-15", "close": 11.26, "volume": 103659.0}, {"date": "2022-12-16", "close": 11.34, "volume": 147798.0}, {"date": "2022-12-19", "close": 11.29, "volume": 98410.0}, {"date": "2022-12-20", "close": 11.0, "volume": 103510.0}, {"date": "2022-12-21", "close": 10.88, "volume": 168442.0}, {"date": "2022-12-22", "close": 10.58, "volume": 444253.0}, {"date": "2022-12-23", "close": 10.62, "volume": 272097.0}, {"date": "2022-12-28", "close": 10.51, "volume": 66908.0}, {"date": "2022-12-29", "close": 10.62, "volume": 75390.0}, {"date": "2022-12-30", "close": 10.77, "volume": 79671.0}, {"date": "2023-01-03", "close": 10.99, "volume": 77589.0}, {"date": "2023-01-04", "close": 11.27, "volume": 105847.0}, {"date": "2023-01-05", "close": 11.15, "volume": 87551.0}, {"date": "2023-01-06", "close": 11.37, "volume": 44548.0}, {"date": "2023-01-09", "close": 11.37, "volume": 93974.0}, {"date": "2023-01-10", "close": 11.27, "volume": 143559.0}, {"date": "2023-01-11", "close": 11.3, "volume": 413254.0}, {"date": "2023-01-12", "close": 11.4, "volume": 150886.0}, {"date": "2023-01-13", "close": 11.97, "volume": 208073.0}, {"date": "2023-01-16", "close": 12.09, "volume": 135296.0}, {"date": "2023-01-17", "close": 11.83, "volume": 88870.0}, {"date": "2023-01-18", "close": 12.07, "volume": 103964.0}, {"date": "2023-01-19", "close": 11.9, "volume": 154578.0}, {"date": "2023-01-20", "close": 11.75, "volume": 171679.0}, {"date": "2023-01-23", "close": 11.63, "volume": 160757.0}, {"date": "2023-01-24", "close": 11.5, "volume": 180108.0}, {"date": "2023-01-25", "close": 11.76, "volume": 173490.0}, {"date": "2023-01-27", "close": 11.63, "volume": 282803.0}, {"date": "2023-01-30", "close": 11.72, "volume": 237588.0}, {"date": "2023-01-31", "close": 12.3, "volume": 482387.0}, {"date": "2023-02-01", "close": 12.04, "volume": 414840.0}, {"date": "2023-02-02", "close": 12.11, "volume": 322585.0}, {"date": "2023-02-03", "close": 12.02, "volume": 362681.0}, {"date": "2023-02-06", "close": 11.5, "volume": 330522.0}, {"date": "2023-02-07", "close": 11.47, "volume": 311443.0}, {"date": "2023-02-08", "close": 11.36, "volume": 111533.0}, {"date": "2023-02-09", "close": 11.63, "volume": 184469.0}, {"date": "2023-02-10", "close": 11.63, "volume": 93847.0}, {"date": "2023-02-13", "close": 11.78, "volume": 133425.0}, {"date": "2023-02-14", "close": 12.08, "volume": 131729.0}, {"date": "2023-02-15", "close": 12.15, "volume": 156207.0}, {"date": "2023-02-16", "close": 12.24, "volume": 235212.0}, {"date": "2023-02-17", "close": 10.55, "volume": 1550459.0}, {"date": "2023-02-20", "close": 11.01, "volume": 498366.0}, {"date": "2023-02-21", "close": 10.55, "volume": 571261.0}, {"date": "2023-02-22", "close": 10.37, "volume": 581182.0}, {"date": "2023-02-23", "close": 10.25, "volume": 296185.0}, {"date": "2023-02-24", "close": 10.25, "volume": 311153.0}, {"date": "2023-02-27", "close": 10.06, "volume": 258010.0}, {"date": "2023-02-28", "close": 10.11, "volume": 289549.0}, {"date": "2023-03-01", "close": 10.2, "volume": 163567.0}, {"date": "2023-03-02", "close": 10.25, "volume": 265734.0}, {"date": "2023-03-03", "close": 10.35, "volume": 181612.0}, {"date": "2023-03-06", "close": 10.36, "volume": 167344.0}, {"date": "2023-03-07", "close": 10.43, "volume": 159984.0}, {"date": "2023-03-08", "close": 10.65, "volume": 234237.0}, {"date": "2023-03-09", "close": 10.49, "volume": 279243.0}, {"date": "2023-03-10", "close": 10.06, "volume": 159272.0}, {"date": "2023-03-13", "close": 9.99, "volume": 647054.0}, {"date": "2023-03-14", "close": 9.82, "volume": 330088.0}, {"date": "2023-03-15", "close": 9.76, "volume": 135085.0}, {"date": "2023-03-16", "close": 9.72, "volume": 503208.0}, {"date": "2023-03-17", "close": 9.46, "volume": 1398843.0}, {"date": "2023-03-20", "close": 9.57, "volume": 560364.0}, {"date": "2023-03-21", "close": 9.46, "volume": 278266.0}, {"date": "2023-03-22", "close": 9.48, "volume": 183800.0}, {"date": "2023-03-23", "close": 9.65, "volume": 262065.0}, {"date": "2023-03-24", "close": 9.77, "volume": 137880.0}, {"date": "2023-03-27", "close": 9.76, "volume": 209819.0}, {"date": "2023-03-28", "close": 9.77, "volume": 292494.0}, {"date": "2023-03-29", "close": 9.78, "volume": 145681.0}, {"date": "2023-03-30", "close": 9.85, "volume": 142312.0}, {"date": "2023-03-31", "close": 9.97, "volume": 145318.0}, {"date": "2023-04-03", "close": 10.33, "volume": 116061.0}, {"date": "2023-04-04", "close": 10.45, "volume": 112412.0}, {"date": "2023-04-05", "close": 10.38, "volume": 112607.0}, {"date": "2023-04-06", "close": 10.12, "volume": 301115.0}, {"date": "2023-04-11", "close": 10.2, "volume": 182490.0}, {"date": "2023-04-12", "close": 10.36, "volume": 188844.0}, {"date": "2023-04-13", "close": 10.2, "volume": 79666.0}, {"date": "2023-04-14", "close": 10.17, "volume": 96955.0}, {"date": "2023-04-17", "close": 10.19, "volume": 93839.0}, {"date": "2023-04-18", "close": 10.15, "volume": 178171.0}, {"date": "2023-04-19", "close": 10.16, "volume": 140486.0}, {"date": "2023-04-20", "close": 10.15, "volume": 170691.0}, {"date": "2023-04-21", "close": 10.09, "volume": 189727.0}, {"date": "2023-04-24", "close": 9.96, "volume": 131679.0}, {"date": "2023-04-26", "close": 9.89, "volume": 204700.0}, {"date": "2023-04-27", "close": 10.0, "volume": 143578.0}, {"date": "2023-04-28", "close": 10.04, "volume": 130173.0}, {"date": "2023-05-01", "close": 10.04, "volume": 472706.0}, {"date": "2023-05-02", "close": 9.95, "volume": 59999.0}, {"date": "2023-05-03", "close": 10.16, "volume": 136923.0}, {"date": "2023-05-04", "close": 9.76, "volume": 274145.0}, {"date": "2023-05-05", "close": 9.69, "volume": 178629.0}, {"date": "2023-05-08", "close": 9.72, "volume": 226781.0}, {"date": "2023-05-09", "close": 9.59, "volume": 255461.0}, {"date": "2023-05-10", "close": 9.55, "volume": 157219.0}, {"date": "2023-05-11", "close": 9.48, "volume": 156656.0}, {"date": "2023-05-12", "close": 9.38, "volume": 94302.0}, {"date": "2023-05-15", "close": 9.25, "volume": 61908.0}, {"date": "2023-05-16", "close": 8.9, "volume": 1076260.0}, {"date": "2023-05-17", "close": 8.81, "volume": 413965.0}, {"date": "2023-05-18", "close": 9.0, "volume": 425718.0}, {"date": "2023-05-19", "close": 9.06, "volume": 92330.0}, {"date": "2023-05-22", "close": 8.86, "volume": 333949.0}, {"date": "2023-05-23", "close": 8.86, "volume": 125436.0}, {"date": "2023-05-24", "close": 8.72, "volume": 140991.0}, {"date": "2023-05-25", "close": 8.71, "volume": 133170.0}, {"date": "2023-05-26", "close": 8.85, "volume": 195132.0}, {"date": "2023-05-29", "close": 8.88, "volume": 305803.0}, {"date": "2023-05-30", "close": 8.85, "volume": 154630.0}, {"date": "2023-05-31", "close": 8.85, "volume": 400884.0}, {"date": "2023-06-01", "close": 8.61, "volume": 375840.0}, {"date": "2023-06-02", "close": 8.52, "volume": 250791.0}, {"date": "2023-06-05", "close": 8.76, "volume": 118940.0}, {"date": "2023-06-06", "close": 8.65, "volume": 192087.0}, {"date": "2023-06-07", "close": 8.78, "volume": 133620.0}, {"date": "2023-06-08", "close": 8.62, "volume": 196634.0}, {"date": "2023-06-09", "close": 8.59, "volume": 130532.0}, {"date": "2023-06-13", "close": 8.7, "volume": 369606.0}, {"date": "2023-06-14", "close": 8.75, "volume": 217750.0}, {"date": "2023-06-15", "close": 8.75, "volume": 203015.0}, {"date": "2023-06-16", "close": 8.84, "volume": 230414.0}, {"date": "2023-06-19", "close": 8.71, "volume": 124104.0}, {"date": "2023-06-20", "close": 8.63, "volume": 81283.0}, {"date": "2023-06-21", "close": 8.71, "volume": 101333.0}, {"date": "2023-06-22", "close": 8.5, "volume": 78534.0}, {"date": "2023-06-23", "close": 8.35, "volume": 163976.0}, {"date": "2023-06-26", "close": 8.4, "volume": 190881.0}, {"date": "2023-06-27", "close": 8.44, "volume": 131821.0}, {"date": "2023-06-28", "close": 8.72, "volume": 216309.0}, {"date": "2023-06-29", "close": 8.72, "volume": 104290.0}, {"date": "2023-06-30", "close": 8.67, "volume": 85881.0}, {"date": "2023-07-03", "close": 8.77, "volume": 65510.0}, {"date": "2023-07-04", "close": 8.79, "volume": 71690.0}, {"date": "2023-07-05", "close": 8.84, "volume": 317877.0}, {"date": "2023-07-06", "close": 8.71, "volume": 81716.0}, {"date": "2023-07-07", "close": 8.64, "volume": 94168.0}, {"date": "2023-07-10", "close": 8.62, "volume": 81644.0}, {"date": "2023-07-11", "close": 8.56, "volume": 104155.0}, {"date": "2023-07-12", "close": 8.54, "volume": 167082.0}, {"date": "2023-07-13", "close": 8.81, "volume": 161000.0}, {"date": "2023-07-14", "close": 9.01, "volume": 91605.0}, {"date": "2023-07-17", "close": 8.95, "volume": 74828.0}, {"date": "2023-07-18", "close": 8.86, "volume": 54014.0}, {"date": "2023-07-19", "close": 8.95, "volume": 48561.0}, {"date": "2023-07-20", "close": 8.93, "volume": 45204.0}, {"date": "2023-07-21", "close": 8.93, "volume": 625331.0}, {"date": "2023-07-24", "close": 8.93, "volume": 65923.0}, {"date": "2023-07-25", "close": 8.84, "volume": 52318.0}, {"date": "2023-07-26", "close": 8.72, "volume": 67922.0}, {"date": "2023-07-27", "close": 9.09, "volume": 170042.0}, {"date": "2023-07-28", "close": 8.96, "volume": 225335.0}, {"date": "2023-07-31", "close": 9.17, "volume": 180484.0}, {"date": "2023-08-01", "close": 9.14, "volume": 133254.0}, {"date": "2023-08-02", "close": 9.0, "volume": 131374.0}, {"date": "2023-08-03", "close": 8.87, "volume": 42946.0}, {"date": "2023-08-04", "close": 8.87, "volume": 88518.0}, {"date": "2023-08-07", "close": 9.0, "volume": 47183.0}, {"date": "2023-08-08", "close": 8.79, "volume": 77458.0}, {"date": "2023-08-09", "close": 8.82, "volume": 53953.0}, {"date": "2023-08-10", "close": 8.77, "volume": 67228.0}, {"date": "2023-08-11", "close": 9.1, "volume": 58473.0}, {"date": "2023-08-14", "close": 8.74, "volume": 475473.0}, {"date": "2023-08-15", "close": 8.82, "volume": 169147.0}, {"date": "2023-08-16", "close": 8.77, "volume": 63961.0}, {"date": "2023-08-17", "close": 9.0, "volume": 154884.0}, {"date": "2023-08-18", "close": 9.77, "volume": 458815.0}, {"date": "2023-08-21", "close": 9.97, "volume": 389270.0}, {"date": "2023-08-22", "close": 9.99, "volume": 408106.0}, {"date": "2023-08-23", "close": 10.33, "volume": 266004.0}, {"date": "2023-08-24", "close": 10.27, "volume": 76346.0}, {"date": "2023-08-25", "close": 10.32, "volume": 93186.0}, {"date": "2023-08-28", "close": 10.11, "volume": 92104.0}, {"date": "2023-08-29", "close": 10.31, "volume": 244101.0}, {"date": "2023-08-30", "close": 10.63, "volume": 95233.0}, {"date": "2023-08-31", "close": 10.83, "volume": 311212.0}, {"date": "2023-09-01", "close": 10.69, "volume": 71904.0}, {"date": "2023-09-04", "close": 10.65, "volume": 71642.0}, {"date": "2023-09-05", "close": 10.93, "volume": 113015.0}, {"date": "2023-09-06", "close": 11.08, "volume": 137264.0}, {"date": "2023-09-07", "close": 10.9, "volume": 102578.0}, {"date": "2023-09-08", "close": 10.77, "volume": 72909.0}, {"date": "2023-09-11", "close": 10.68, "volume": 60723.0}, {"date": "2023-09-12", "close": 10.79, "volume": 144782.0}, {"date": "2023-09-13", "close": 10.88, "volume": 118950.0}, {"date": "2023-09-14", "close": 10.8, "volume": 108485.0}, {"date": "2023-09-15", "close": 11.13, "volume": 212568.0}, {"date": "2023-09-18", "close": 10.81, "volume": 83408.0}, {"date": "2023-09-19", "close": 10.72, "volume": 38768.0}, {"date": "2023-09-20", "close": 10.92, "volume": 78404.0}, {"date": "2023-09-21", "close": 10.95, "volume": 107176.0}, {"date": "2023-09-22", "close": 11.1, "volume": 162930.0}, {"date": "2023-09-25", "close": 11.32, "volume": 1386442.0}, {"date": "2023-09-26", "close": 11.06, "volume": 674199.0}, {"date": "2023-09-27", "close": 10.94, "volume": 457093.0}, {"date": "2023-09-28", "close": 10.89, "volume": 91557.0}, {"date": "2023-09-29", "close": 11.0, "volume": 58485.0}, {"date": "2023-10-02", "close": 11.01, "volume": 29676.0}, {"date": "2023-10-03", "close": 10.93, "volume": 76814.0}, {"date": "2023-10-04", "close": 10.76, "volume": 98945.0}, {"date": "2023-10-05", "close": 10.78, "volume": 92210.0}, {"date": "2023-10-06", "close": 10.82, "volume": 104243.0}, {"date": "2023-10-09", "close": 10.77, "volume": 57394.0}, {"date": "2023-10-10", "close": 10.8, "volume": 36072.0}, {"date": "2023-10-11", "close": 10.87, "volume": 40361.0}, {"date": "2023-10-12", "close": 10.96, "volume": 204260.0}, {"date": "2023-10-13", "close": 10.95, "volume": 115883.0}, {"date": "2023-10-16", "close": 10.82, "volume": 524303.0}, {"date": "2023-10-17", "close": 10.85, "volume": 364235.0}, {"date": "2023-10-18", "close": 10.42, "volume": 51878.0}, {"date": "2023-10-19", "close": 10.41, "volume": 89451.0}, {"date": "2023-10-20", "close": 10.18, "volume": 48421.0}, {"date": "2023-10-23", "close": 10.16, "volume": 60577.0}, {"date": "2023-10-24", "close": 10.27, "volume": 57832.0}, {"date": "2023-10-25", "close": 10.4, "volume": 417413.0}, {"date": "2023-10-26", "close": 10.21, "volume": 102540.0}, {"date": "2023-10-27", "close": 10.04, "volume": 51452.0}, {"date": "2023-10-30", "close": 9.72, "volume": 71795.0}, {"date": "2023-10-31", "close": 9.82, "volume": 58565.0}, {"date": "2023-11-01", "close": 9.96, "volume": 94538.0}, {"date": "2023-11-02", "close": 10.05, "volume": 109870.0}, {"date": "2023-11-03", "close": 10.12, "volume": 37398.0}, {"date": "2023-11-06", "close": 10.2, "volume": 65074.0}, {"date": "2023-11-07", "close": 10.32, "volume": 74225.0}, {"date": "2023-11-08", "close": 10.28, "volume": 57304.0}, {"date": "2023-11-09", "close": 10.4, "volume": 54303.0}, {"date": "2023-11-10", "close": 10.03, "volume": 818627.0}, {"date": "2023-11-13", "close": 10.29, "volume": 70447.0}, {"date": "2023-11-14", "close": 10.21, "volume": 155198.0}, {"date": "2023-11-15", "close": 10.6, "volume": 58409.0}, {"date": "2023-11-16", "close": 10.42, "volume": 73881.0}, {"date": "2023-11-17", "close": 10.3, "volume": 44064.0}, {"date": "2023-11-20", "close": 10.37, "volume": 44143.0}, {"date": "2023-11-21", "close": 10.35, "volume": 75640.0}, {"date": "2023-11-22", "close": 10.26, "volume": 93826.0}, {"date": "2023-11-23", "close": 10.3, "volume": 40586.0}, {"date": "2023-11-24", "close": 9.64, "volume": 1040747.0}, {"date": "2023-11-27", "close": 9.68, "volume": 115600.0}, {"date": "2023-11-28", "close": 9.9, "volume": 83156.0}, {"date": "2023-11-29", "close": 10.15, "volume": 122407.0}, {"date": "2023-11-30", "close": 9.98, "volume": 784737.0}, {"date": "2023-12-01", "close": 9.82, "volume": 220921.0}, {"date": "2023-12-04", "close": 9.66, "volume": 133775.0}, {"date": "2023-12-05", "close": 9.62, "volume": 104215.0}, {"date": "2023-12-06", "close": 9.83, "volume": 56364.0}, {"date": "2023-12-07", "close": 9.71, "volume": 154160.0}, {"date": "2023-12-08", "close": 9.62, "volume": 150202.0}, {"date": "2023-12-11", "close": 9.66, "volume": 101933.0}, {"date": "2023-12-12", "close": 9.65, "volume": 40625.0}, {"date": "2023-12-13", "close": 9.85, "volume": 87803.0}, {"date": "2023-12-14", "close": 10.15, "volume": 128009.0}, {"date": "2023-12-15", "close": 9.96, "volume": 119663.0}, {"date": "2023-12-18", "close": 9.9, "volume": 71605.0}, {"date": "2023-12-19", "close": 9.91, "volume": 115908.0}, {"date": "2023-12-20", "close": 10.0, "volume": 108265.0}, {"date": "2023-12-21", "close": 9.94, "volume": 73921.0}, {"date": "2023-12-22", "close": 9.92, "volume": 43160.0}, {"date": "2023-12-27", "close": 9.91, "volume": 64453.0}, {"date": "2023-12-28", "close": 9.91, "volume": 39949.0}, {"date": "2023-12-29", "close": 9.76, "volume": 38249.0}, {"date": "2024-01-02", "close": 9.67, "volume": 51737.0}, {"date": "2024-01-03", "close": 9.25, "volume": 92557.0}, {"date": "2024-01-04", "close": 9.23, "volume": 109384.0}, {"date": "2024-01-05", "close": 9.25, "volume": 98553.0}, {"date": "2024-01-08", "close": 9.17, "volume": 114595.0}, {"date": "2024-01-09", "close": 9.36, "volume": 51165.0}, {"date": "2024-01-10", "close": 9.23, "volume": 67422.0}, {"date": "2024-01-11", "close": 9.29, "volume": 99700.0}, {"date": "2024-01-12", "close": 9.31, "volume": 80509.0}, {"date": "2024-01-15", "close": 9.46, "volume": 280424.0}, {"date": "2024-01-16", "close": 9.48, "volume": 79950.0}, {"date": "2024-01-17", "close": 9.52, "volume": 49181.0}, {"date": "2024-01-18", "close": 9.74, "volume": 79981.0}, {"date": "2024-01-19", "close": 9.85, "volume": 116741.0}, {"date": "2024-01-22", "close": 10.15, "volume": 133948.0}, {"date": "2024-01-23", "close": 10.14, "volume": 166387.0}, {"date": "2024-01-24", "close": 10.2, "volume": 83267.0}, {"date": "2024-01-25", "close": 10.15, "volume": 68060.0}, {"date": "2024-01-29", "close": 10.38, "volume": 113986.0}, {"date": "2024-01-30", "close": 10.45, "volume": 70436.0}, {"date": "2024-01-31", "close": 10.45, "volume": 61380.0}, {"date": "2024-02-01", "close": 10.34, "volume": 66354.0}, {"date": "2024-02-02", "close": 10.56, "volume": 36165.0}, {"date": "2024-02-05", "close": 10.72, "volume": 72249.0}, {"date": "2024-02-06", "close": 10.78, "volume": 114630.0}, {"date": "2024-02-07", "close": 10.91, "volume": 119593.0}, {"date": "2024-02-08", "close": 10.64, "volume": 182097.0}, {"date": "2024-02-09", "close": 10.69, "volume": 98982.0}, {"date": "2024-02-12", "close": 10.96, "volume": 51949.0}, {"date": "2024-02-13", "close": 11.03, "volume": 93191.0}, {"date": "2024-02-14", "close": 10.96, "volume": 94699.0}, {"date": "2024-02-15", "close": 11.17, "volume": 84758.0}, {"date": "2024-02-16", "close": 10.91, "volume": 82920.0}, {"date": "2024-02-19", "close": 10.76, "volume": 146204.0}, {"date": "2024-02-20", "close": 10.84, "volume": 129496.0}, {"date": "2024-02-21", "close": 10.88, "volume": 104209.0}, {"date": "2024-02-22", "close": 12.18, "volume": 889292.0}, {"date": "2024-02-23", "close": 12.94, "volume": 381106.0}, {"date": "2024-02-26", "close": 12.6, "volume": 246054.0}, {"date": "2024-02-27", "close": 12.7, "volume": 171827.0}, {"date": "2024-02-28", "close": 12.35, "volume": 146854.0}, {"date": "2024-02-29", "close": 12.36, "volume": 187874.0}, {"date": "2024-03-01", "close": 12.08, "volume": 237666.0}, {"date": "2024-03-04", "close": 12.23, "volume": 140731.0}, {"date": "2024-03-05", "close": 11.99, "volume": 59415.0}, {"date": "2024-03-06", "close": 11.95, "volume": 105320.0}, {"date": "2024-03-07", "close": 12.0, "volume": 116965.0}, {"date": "2024-03-08", "close": 11.88, "volume": 73840.0}, {"date": "2024-03-11", "close": 11.79, "volume": 59240.0}, {"date": "2024-03-12", "close": 11.79, "volume": 135707.0}, {"date": "2024-03-13", "close": 11.69, "volume": 51444.0}, {"date": "2024-03-14", "close": 11.54, "volume": 98439.0}, {"date": "2024-03-15", "close": 11.78, "volume": 176558.0}, {"date": "2024-03-18", "close": 11.66, "volume": 72032.0}, {"date": "2024-03-19", "close": 11.84, "volume": 53047.0}, {"date": "2024-03-20", "close": 11.55, "volume": 60140.0}, {"date": "2024-03-21", "close": 11.68, "volume": 121196.0}, {"date": "2024-03-22", "close": 11.6, "volume": 61952.0}, {"date": "2024-03-25", "close": 11.61, "volume": 78551.0}, {"date": "2024-03-26", "close": 11.57, "volume": 75946.0}, {"date": "2024-03-27", "close": 11.53, "volume": 66368.0}, {"date": "2024-03-28", "close": 11.53, "volume": 74552.0}, {"date": "2024-04-02", "close": 11.48, "volume": 199241.0}, {"date": "2024-04-03", "close": 11.4, "volume": 74295.0}, {"date": "2024-04-04", "close": 11.43, "volume": 64190.0}, {"date": "2024-04-05", "close": 11.55, "volume": 73300.0}, {"date": "2024-04-08", "close": 11.56, "volume": 65773.0}, {"date": "2024-04-09", "close": 11.33, "volume": 27065.0}, {"date": "2024-04-10", "close": 11.37, "volume": 63019.0}, {"date": "2024-04-11", "close": 11.21, "volume": 46140.0}, {"date": "2024-04-12", "close": 11.06, "volume": 37315.0}, {"date": "2024-04-15", "close": 11.3, "volume": 135583.0}, {"date": "2024-04-16", "close": 11.02, "volume": 90830.0}, {"date": "2024-04-17", "close": 11.17, "volume": 41004.0}, {"date": "2024-04-18", "close": 11.2, "volume": 46367.0}, {"date": "2024-04-19", "close": 11.11, "volume": 522616.0}, {"date": "2024-04-22", "close": 11.54, "volume": 73552.0}, {"date": "2024-04-23", "close": 11.5, "volume": 380082.0}, {"date": "2024-04-24", "close": 11.46, "volume": 85503.0}, {"date": "2024-04-26", "close": 11.46, "volume": 50792.0}, {"date": "2024-04-29", "close": 11.6, "volume": 106999.0}, {"date": "2024-04-30", "close": 11.74, "volume": 45790.0}, {"date": "2024-05-01", "close": 11.55, "volume": 24419.0}, {"date": "2024-05-02", "close": 11.57, "volume": 86950.0}, {"date": "2024-05-03", "close": 11.78, "volume": 60381.0}, {"date": "2024-05-06", "close": 11.96, "volume": 116618.0}, {"date": "2024-05-07", "close": 11.79, "volume": 101028.0}, {"date": "2024-05-08", "close": 11.84, "volume": 25778.0}, {"date": "2024-05-09", "close": 11.5, "volume": 65944.0}, {"date": "2024-05-10", "close": 11.49, "volume": 22572.0}, {"date": "2024-05-13", "close": 11.57, "volume": 19867.0}, {"date": "2024-05-14", "close": 11.59, "volume": 40951.0}, {"date": "2024-05-15", "close": 11.76, "volume": 65914.0}, {"date": "2024-05-16", "close": 11.93, "volume": 104490.0}, {"date": "2024-05-17", "close": 11.74, "volume": 70221.0}, {"date": "2024-05-20", "close": 11.62, "volume": 50966.0}, {"date": "2024-05-21", "close": 11.66, "volume": 25698.0}, {"date": "2024-05-22", "close": 11.53, "volume": 48877.0}, {"date": "2024-05-23", "close": 11.35, "volume": 53643.0}, {"date": "2024-05-24", "close": 11.05, "volume": 56283.0}, {"date": "2024-05-27", "close": 11.45, "volume": 80027.0}, {"date": "2024-05-28", "close": 11.48, "volume": 87555.0}, {"date": "2024-05-29", "close": 11.1, "volume": 115489.0}, {"date": "2024-05-30", "close": 11.15, "volume": 64517.0}, {"date": "2024-05-31", "close": 11.05, "volume": 143226.0}, {"date": "2024-06-03", "close": 11.0, "volume": 54588.0}, {"date": "2024-06-04", "close": 10.95, "volume": 58810.0}, {"date": "2024-06-05", "close": 10.81, "volume": 113902.0}, {"date": "2024-06-06", "close": 11.0, "volume": 136986.0}, {"date": "2024-06-07", "close": 10.99, "volume": 101338.0}, {"date": "2024-06-11", "close": 11.24, "volume": 91121.0}, {"date": "2024-06-12", "close": 11.12, "volume": 59605.0}, {"date": "2024-06-13", "close": 11.21, "volume": 191604.0}, {"date": "2024-06-14", "close": 11.06, "volume": 64694.0}, {"date": "2024-06-17", "close": 11.05, "volume": 62027.0}, {"date": "2024-06-18", "close": 11.17, "volume": 64693.0}, {"date": "2024-06-19", "close": 11.12, "volume": 22533.0}, {"date": "2024-06-20", "close": 10.99, "volume": 84825.0}, {"date": "2024-06-21", "close": 10.96, "volume": 214200.0}, {"date": "2024-06-24", "close": 10.94, "volume": 70248.0}, {"date": "2024-06-25", "close": 11.0, "volume": 91138.0}, {"date": "2024-06-26", "close": 10.94, "volume": 80901.0}, {"date": "2024-06-27", "close": 10.91, "volume": 67425.0}, {"date": "2024-06-28", "close": 10.98, "volume": 84404.0}, {"date": "2024-07-01", "close": 10.94, "volume": 94025.0}, {"date": "2024-07-02", "close": 11.0, "volume": 564845.0}, {"date": "2024-07-03", "close": 10.96, "volume": 70832.0}, {"date": "2024-07-04", "close": 10.97, "volume": 94537.0}, {"date": "2024-07-05", "close": 10.98, "volume": 110344.0}, {"date": "2024-07-08", "close": 11.0, "volume": 154688.0}, {"date": "2024-07-09", "close": 11.03, "volume": 82209.0}, {"date": "2024-07-10", "close": 11.6, "volume": 84227.0}, {"date": "2024-07-11", "close": 11.68, "volume": 102945.0}, {"date": "2024-07-12", "close": 11.78, "volume": 58767.0}, {"date": "2024-07-15", "close": 12.19, "volume": 70013.0}, {"date": "2024-07-16", "close": 12.05, "volume": 83429.0}, {"date": "2024-07-17", "close": 12.2, "volume": 78696.0}, {"date": "2024-07-18", "close": 12.1, "volume": 80981.0}, {"date": "2024-07-19", "close": 12.26, "volume": 106636.0}, {"date": "2024-07-22", "close": 12.25, "volume": 66891.0}, {"date": "2024-07-23", "close": 11.99, "volume": 74387.0}, {"date": "2024-07-24", "close": 11.96, "volume": 88364.0}, {"date": "2024-07-25", "close": 11.91, "volume": 101645.0}, {"date": "2024-07-26", "close": 11.94, "volume": 74731.0}, {"date": "2024-07-29", "close": 11.95, "volume": 120464.0}, {"date": "2024-07-30", "close": 11.8, "volume": 59279.0}, {"date": "2024-07-31", "close": 11.9, "volume": 170816.0}, {"date": "2024-08-01", "close": 11.76, "volume": 124364.0}, {"date": "2024-08-02", "close": 11.57, "volume": 226213.0}, {"date": "2024-08-05", "close": 11.5, "volume": 129469.0}, {"date": "2024-08-06", "close": 11.01, "volume": 103193.0}, {"date": "2024-08-07", "close": 10.95, "volume": 121682.0}, {"date": "2024-08-08", "close": 11.0, "volume": 141179.0}, {"date": "2024-08-09", "close": 11.17, "volume": 74508.0}, {"date": "2024-08-12", "close": 11.35, "volume": 93074.0}, {"date": "2024-08-13", "close": 11.54, "volume": 98211.0}, {"date": "2024-08-14", "close": 11.7, "volume": 61571.0}, {"date": "2024-08-15", "close": 11.75, "volume": 248565.0}, {"date": "2024-08-16", "close": 9.9, "volume": 2073907.0}, {"date": "2024-08-19", "close": 9.37, "volume": 820335.0}, {"date": "2024-08-20", "close": 9.4, "volume": 567424.0}, {"date": "2024-08-21", "close": 9.41, "volume": 440234.0}, {"date": "2024-08-22", "close": 9.54, "volume": 396474.0}, {"date": "2024-08-23", "close": 9.47, "volume": 311672.0}, {"date": "2024-08-26", "close": 9.56, "volume": 289080.0}, {"date": "2024-08-27", "close": 9.33, "volume": 293518.0}, {"date": "2024-08-28", "close": 9.06, "volume": 288821.0}, {"date": "2024-08-29", "close": 8.89, "volume": 293635.0}, {"date": "2024-08-30", "close": 9.14, "volume": 407307.0}, {"date": "2024-09-02", "close": 9.42, "volume": 247011.0}, {"date": "2024-09-03", "close": 9.24, "volume": 367690.0}, {"date": "2024-09-04", "close": 9.04, "volume": 240205.0}, {"date": "2024-09-05", "close": 9.02, "volume": 370937.0}, {"date": "2024-09-06", "close": 9.23, "volume": 264148.0}, {"date": "2024-09-09", "close": 9.04, "volume": 246420.0}, {"date": "2024-09-10", "close": 9.3, "volume": 158830.0}, {"date": "2024-09-11", "close": 9.05, "volume": 202290.0}, {"date": "2024-09-12", "close": 9.02, "volume": 183110.0}, {"date": "2024-09-13", "close": 9.1, "volume": 175704.0}, {"date": "2024-09-16", "close": 9.25, "volume": 204295.0}, {"date": "2024-09-17", "close": 8.95, "volume": 167277.0}, {"date": "2024-09-18", "close": 9.1, "volume": 116933.0}, {"date": "2024-09-19", "close": 9.17, "volume": 172937.0}, {"date": "2024-09-20", "close": 9.23, "volume": 341050.0}, {"date": "2024-09-23", "close": 9.14, "volume": 174427.0}, {"date": "2024-09-24", "close": 9.16, "volume": 118944.0}, {"date": "2024-09-25", "close": 9.12, "volume": 250877.0}, {"date": "2024-09-26", "close": 9.23, "volume": 228464.0}, {"date": "2024-09-27", "close": 9.07, "volume": 97087.0}, {"date": "2024-09-30", "close": 9.05, "volume": 159449.0}, {"date": "2024-10-01", "close": 9.09, "volume": 104070.0}, {"date": "2024-10-02", "close": 8.87, "volume": 143063.0}, {"date": "2024-10-03", "close": 8.75, "volume": 247979.0}, {"date": "2024-10-04", "close": 9.06, "volume": 159266.0}, {"date": "2024-10-07", "close": 9.07, "volume": 64105.0}, {"date": "2024-10-08", "close": 8.97, "volume": 132505.0}, {"date": "2024-10-09", "close": 9.33, "volume": 190156.0}, {"date": "2024-10-10", "close": 9.49, "volume": 311881.0}, {"date": "2024-10-11", "close": 9.64, "volume": 319862.0}, {"date": "2024-10-14", "close": 9.36, "volume": 269586.0}, {"date": "2024-10-15", "close": 9.32, "volume": 216272.0}, {"date": "2024-10-16", "close": 8.92, "volume": 153073.0}, {"date": "2024-10-17", "close": 8.84, "volume": 215382.0}, {"date": "2024-10-18", "close": 8.76, "volume": 186303.0}, {"date": "2024-10-21", "close": 8.96, "volume": 203867.0}, {"date": "2024-10-22", "close": 8.89, "volume": 105164.0}, {"date": "2024-10-23", "close": 8.76, "volume": 155764.0}, {"date": "2024-10-24", "close": 8.73, "volume": 220605.0}, {"date": "2024-10-25", "close": 8.87, "volume": 150093.0}, {"date": "2024-10-28", "close": 8.71, "volume": 154920.0}, {"date": "2024-10-29", "close": 8.89, "volume": 129285.0}, {"date": "2024-10-30", "close": 8.7, "volume": 160271.0}, {"date": "2024-10-31", "close": 9.1, "volume": 241292.0}, {"date": "2024-11-01", "close": 9.24, "volume": 200218.0}, {"date": "2024-11-04", "close": 9.19, "volume": 256883.0}, {"date": "2024-11-05", "close": 9.04, "volume": 185965.0}, {"date": "2024-11-06", "close": 9.46, "volume": 210735.0}, {"date": "2024-11-07", "close": 9.27, "volume": 144846.0}, {"date": "2024-11-08", "close": 9.63, "volume": 152772.0}, {"date": "2024-11-11", "close": 9.5, "volume": 186219.0}, {"date": "2024-11-12", "close": 9.49, "volume": 98684.0}, {"date": "2024-11-13", "close": 9.28, "volume": 163087.0}, {"date": "2024-11-14", "close": 9.28, "volume": 96153.0}, {"date": "2024-11-15", "close": 9.36, "volume": 68974.0}, {"date": "2024-11-18", "close": 9.32, "volume": 126141.0}, {"date": "2024-11-19", "close": 9.08, "volume": 139442.0}, {"date": "2024-11-20", "close": 6.85, "volume": 3755415.0}, {"date": "2024-11-21", "close": 7.66, "volume": 1175371.0}, {"date": "2024-11-22", "close": 7.7, "volume": 934377.0}, {"date": "2024-11-25", "close": 7.9, "volume": 464451.0}, {"date": "2024-11-26", "close": 8.01, "volume": 486910.0}, {"date": "2024-11-27", "close": 8.14, "volume": 463372.0}, {"date": "2024-11-28", "close": 8.34, "volume": 375313.0}, {"date": "2024-11-29", "close": 8.63, "volume": 575728.0}, {"date": "2024-12-02", "close": 8.3, "volume": 599489.0}, {"date": "2024-12-03", "close": 8.43, "volume": 229261.0}, {"date": "2024-12-04", "close": 8.15, "volume": 227683.0}, {"date": "2024-12-05", "close": 8.27, "volume": 233491.0}, {"date": "2024-12-06", "close": 8.26, "volume": 165411.0}, {"date": "2024-12-09", "close": 8.13, "volume": 164136.0}, {"date": "2024-12-10", "close": 8.11, "volume": 170951.0}, {"date": "2024-12-11", "close": 8.08, "volume": 210987.0}, {"date": "2024-12-12", "close": 7.99, "volume": 236696.0}, {"date": "2024-12-13", "close": 8.0, "volume": 246193.0}, {"date": "2024-12-16", "close": 7.98, "volume": 169811.0}, {"date": "2024-12-17", "close": 8.12, "volume": 172128.0}, {"date": "2024-12-18", "close": 8.19, "volume": 149141.0}, {"date": "2024-12-19", "close": 8.02, "volume": 222583.0}, {"date": "2024-12-20", "close": 7.95, "volume": 213136.0}, {"date": "2024-12-23", "close": 7.95, "volume": 148203.0}, {"date": "2024-12-24", "close": 7.95, "volume": 62844.0}, {"date": "2024-12-27", "close": 8.16, "volume": 112839.0}, {"date": "2024-12-30", "close": 7.92, "volume": 146977.0}, {"date": "2024-12-31", "close": 7.86, "volume": 89843.0}, {"date": "2025-01-02", "close": 7.9, "volume": 79720.0}, {"date": "2025-01-03", "close": 7.86, "volume": 50667.0}, {"date": "2025-01-06", "close": 7.76, "volume": 120435.0}, {"date": "2025-01-07", "close": 7.98, "volume": 189894.0}, {"date": "2025-01-08", "close": 7.81, "volume": 212882.0}, {"date": "2025-01-09", "close": 7.75, "volume": 169005.0}, {"date": "2025-01-10", "close": 7.66, "volume": 253262.0}, {"date": "2025-01-13", "close": 7.46, "volume": 123081.0}, {"date": "2025-01-14", "close": 7.62, "volume": 704568.0}, {"date": "2025-01-15", "close": 7.65, "volume": 261928.0}, {"date": "2025-01-16", "close": 7.84, "volume": 224619.0}, {"date": "2025-01-17", "close": 7.95, "volume": 129182.0}, {"date": "2025-01-20", "close": 7.84, "volume": 95655.0}, {"date": "2025-01-21", "close": 8.1, "volume": 285463.0}, {"date": "2025-01-22", "close": 7.99, "volume": 318914.0}, {"date": "2025-01-23", "close": 7.79, "volume": 459670.0}, {"date": "2025-01-24", "close": 8.09, "volume": 224815.0}, {"date": "2025-01-28", "close": 8.15, "volume": 103438.0}, {"date": "2025-01-29", "close": 8.08, "volume": 229360.0}, {"date": "2025-01-30", "close": 8.03, "volume": 179748.0}, {"date": "2025-01-31", "close": 8.18, "volume": 139857.0}, {"date": "2025-02-03", "close": 8.01, "volume": 185392.0}, {"date": "2025-02-04", "close": 8.11, "volume": 137057.0}, {"date": "2025-02-05", "close": 8.2, "volume": 112921.0}, {"date": "2025-02-06", "close": 8.31, "volume": 152962.0}, {"date": "2025-02-07", "close": 8.29, "volume": 170668.0}, {"date": "2025-02-10", "close": 8.22, "volume": 166468.0}, {"date": "2025-02-11", "close": 8.09, "volume": 136091.0}, {"date": "2025-02-12", "close": 8.14, "volume": 183849.0}, {"date": "2025-02-13", "close": 8.17, "volume": 102013.0}, {"date": "2025-02-14", "close": 8.37, "volume": 97434.0}, {"date": "2025-02-17", "close": 8.41, "volume": 136770.0}, {"date": "2025-02-18", "close": 8.39, "volume": 86997.0}, {"date": "2025-02-19", "close": 8.6, "volume": 174385.0}, {"date": "2025-02-20", "close": 8.39, "volume": 137292.0}, {"date": "2025-02-21", "close": 7.34, "volume": 2115535.0}, {"date": "2025-02-24", "close": 7.65, "volume": 586732.0}, {"date": "2025-02-25", "close": 7.43, "volume": 513837.0}, {"date": "2025-02-26", "close": 7.69, "volume": 304410.0}, {"date": "2025-02-27", "close": 7.85, "volume": 317568.0}, {"date": "2025-02-28", "close": 7.66, "volume": 241137.0}, {"date": "2025-03-03", "close": 7.56, "volume": 144495.0}, {"date": "2025-03-04", "close": 7.48, "volume": 252503.0}, {"date": "2025-03-05", "close": 7.29, "volume": 486496.0}, {"date": "2025-03-06", "close": 7.35, "volume": 326482.0}, {"date": "2025-03-07", "close": 7.3, "volume": 256682.0}, {"date": "2025-03-10", "close": 7.28, "volume": 165867.0}, {"date": "2025-03-11", "close": 7.03, "volume": 262122.0}, {"date": "2025-03-12", "close": 6.8, "volume": 294546.0}, {"date": "2025-03-13", "close": 6.67, "volume": 201124.0}, {"date": "2025-03-14", "close": 6.56, "volume": 244625.0}, {"date": "2025-03-17", "close": 6.88, "volume": 198145.0}, {"date": "2025-03-18", "close": 6.89, "volume": 78968.0}, {"date": "2025-03-19", "close": 6.9, "volume": 122749.0}, {"date": "2025-03-20", "close": 7.03, "volume": 148788.0}, {"date": "2025-03-21", "close": 7.02, "volume": 206006.0}, {"date": "2025-03-24", "close": 6.77, "volume": 142178.0}, {"date": "2025-03-25", "close": 7.02, "volume": 381292.0}, {"date": "2025-03-26", "close": 7.05, "volume": 204794.0}, {"date": "2025-03-27", "close": 6.94, "volume": 235681.0}, {"date": "2025-03-28", "close": 6.76, "volume": 357700.0}, {"date": "2025-03-31", "close": 6.83, "volume": 298791.0}, {"date": "2025-04-01", "close": 6.8, "volume": 277542.0}, {"date": "2025-04-02", "close": 6.9, "volume": 176907.0}, {"date": "2025-04-03", "close": 6.79, "volume": 154600.0}, {"date": "2025-04-04", "close": 6.6, "volume": 342673.0}, {"date": "2025-04-07", "close": 6.3, "volume": 683466.0}, {"date": "2025-04-08", "close": 6.5, "volume": 231717.0}, {"date": "2025-04-09", "close": 6.02, "volume": 702041.0}, {"date": "2025-04-10", "close": 6.14, "volume": 395306.0}, {"date": "2025-04-11", "close": 6.36, "volume": 311437.0}, {"date": "2025-04-14", "close": 6.67, "volume": 184893.0}, {"date": "2025-04-15", "close": 6.9, "volume": 191799.0}, {"date": "2025-04-16", "close": 6.88, "volume": 628128.0}, {"date": "2025-04-17", "close": 6.76, "volume": 273524.0}, {"date": "2025-04-22", "close": 6.67, "volume": 175342.0}, {"date": "2025-04-23", "close": 6.7, "volume": 321225.0}, {"date": "2025-04-24", "close": 6.32, "volume": 1847711.0}, {"date": "2025-04-28", "close": 6.39, "volume": 415592.0}, {"date": "2025-04-29", "close": 6.63, "volume": 271707.0}, {"date": "2025-04-30", "close": 6.85, "volume": 167498.0}, {"date": "2025-05-01", "close": 6.97, "volume": 162893.0}, {"date": "2025-05-02", "close": 6.9, "volume": 112564.0}, {"date": "2025-05-05", "close": 6.78, "volume": 151394.0}, {"date": "2025-05-06", "close": 6.82, "volume": 81061.0}, {"date": "2025-05-07", "close": 6.92, "volume": 114267.0}, {"date": "2025-05-08", "close": 6.96, "volume": 166478.0}, {"date": "2025-05-09", "close": 6.91, "volume": 196471.0}, {"date": "2025-05-12", "close": 6.92, "volume": 138920.0}, {"date": "2025-05-13", "close": 7.15, "volume": 316065.0}, {"date": "2025-05-14", "close": 6.91, "volume": 253398.0}, {"date": "2025-05-15", "close": 6.79, "volume": 194515.0}, {"date": "2025-05-16", "close": 6.87, "volume": 173871.0}, {"date": "2025-05-19", "close": 6.92, "volume": 310889.0}, {"date": "2025-05-20", "close": 7.0, "volume": 164810.0}, {"date": "2025-05-21", "close": 6.78, "volume": 1163223.0}, {"date": "2025-05-22", "close": 6.67, "volume": 220992.0}, {"date": "2025-05-23", "close": 6.74, "volume": 118470.0}, {"date": "2025-05-26", "close": 6.78, "volume": 158480.0}, {"date": "2025-05-27", "close": 6.74, "volume": 168539.0}, {"date": "2025-05-28", "close": 6.7, "volume": 234832.0}, {"date": "2025-05-29", "close": 6.86, "volume": 234040.0}, {"date": "2025-05-30", "close": 6.69, "volume": 273154.0}, {"date": "2025-06-02", "close": 6.68, "volume": 133936.0}, {"date": "2025-06-03", "close": 6.69, "volume": 230040.0}, {"date": "2025-06-04", "close": 7.0, "volume": 190859.0}, {"date": "2025-06-05", "close": 7.07, "volume": 236752.0}, {"date": "2025-06-06", "close": 7.11, "volume": 266327.0}, {"date": "2025-06-10", "close": 6.27, "volume": 1617348.0}, {"date": "2025-06-11", "close": 6.59, "volume": 362361.0}, {"date": "2025-06-12", "close": 6.4, "volume": 469581.0}, {"date": "2025-06-13", "close": 6.37, "volume": 442427.0}, {"date": "2025-06-16", "close": 6.45, "volume": 302433.0}, {"date": "2025-06-17", "close": 6.7, "volume": 346936.0}, {"date": "2025-06-18", "close": 6.58, "volume": 253511.0}, {"date": "2025-06-19", "close": 6.47, "volume": 297703.0}, {"date": "2025-06-20", "close": 6.27, "volume": 1129300.0}, {"date": "2025-06-23", "close": 6.15, "volume": 422691.0}, {"date": "2025-06-24", "close": 6.23, "volume": 488711.0}, {"date": "2025-06-25", "close": 6.35, "volume": 375258.0}, {"date": "2025-06-26", "close": 6.35, "volume": 360199.0}, {"date": "2025-06-27", "close": 6.79, "volume": 457104.0}, {"date": "2025-06-30", "close": 6.93, "volume": 309783.0}, {"date": "2025-07-01", "close": 7.09, "volume": 548639.0}, {"date": "2025-07-02", "close": 7.17, "volume": 191827.0}, {"date": "2025-07-03", "close": 7.22, "volume": 167325.0}, {"date": "2025-07-04", "close": 7.23, "volume": 275698.0}, {"date": "2025-07-07", "close": 7.31, "volume": 238177.0}, {"date": "2025-07-08", "close": 7.43, "volume": 152021.0}, {"date": "2025-07-09", "close": 7.55, "volume": 204385.0}, {"date": "2025-07-10", "close": 7.62, "volume": 170442.0}, {"date": "2025-07-11", "close": 7.54, "volume": 151127.0}, {"date": "2025-07-14", "close": 7.55, "volume": 181783.0}, {"date": "2025-07-15", "close": 7.71, "volume": 193574.0}, {"date": "2025-07-16", "close": 7.81, "volume": 181316.0}, {"date": "2025-07-17", "close": 7.68, "volume": 172251.0}, {"date": "2025-07-18", "close": 7.87, "volume": 144792.0}, {"date": "2025-07-21", "close": 7.83, "volume": 110023.0}, {"date": "2025-07-22", "close": 7.82, "volume": 136937.0}, {"date": "2025-07-23", "close": 7.91, "volume": 203097.0}, {"date": "2025-07-24", "close": 7.9, "volume": 142011.0}, {"date": "2025-07-25", "close": 8.09, "volume": 234604.0}, {"date": "2025-07-28", "close": 8.0, "volume": 233118.0}, {"date": "2025-07-29", "close": 8.01, "volume": 307062.0}, {"date": "2025-07-30", "close": 7.95, "volume": 102005.0}, {"date": "2025-07-31", "close": 7.83, "volume": 158458.0}, {"date": "2025-08-01", "close": 7.71, "volume": 105335.0}, {"date": "2025-08-04", "close": 7.72, "volume": 133358.0}, {"date": "2025-08-05", "close": 7.75, "volume": 210351.0}, {"date": "2025-08-06", "close": 8.11, "volume": 996538.0}, {"date": "2025-08-07", "close": 8.22, "volume": 282196.0}, {"date": "2025-08-08", "close": 8.31, "volume": 160662.0}, {"date": "2025-08-11", "close": 8.42, "volume": 147419.0}, {"date": "2025-08-12", "close": 8.4, "volume": 187275.0}, {"date": "2025-08-13", "close": 8.24, "volume": 230131.0}, {"date": "2025-08-14", "close": 8.4, "volume": 179099.0}, {"date": "2025-08-15", "close": 8.26, "volume": 144823.0}, {"date": "2025-08-18", "close": 8.45, "volume": 130205.0}, {"date": "2025-08-19", "close": 8.44, "volume": 250569.0}, {"date": "2025-08-20", "close": 8.34, "volume": 353228.0}, {"date": "2025-08-21", "close": 8.35, "volume": 261556.0}, {"date": "2025-08-22", "close": 7.75, "volume": 2692909.0}, {"date": "2025-08-25", "close": 7.67, "volume": 1054496.0}, {"date": "2025-08-26", "close": 7.57, "volume": 652960.0}, {"date": "2025-08-27", "close": 7.62, "volume": 411540.0}, {"date": "2025-08-28", "close": 7.62, "volume": 308279.0}, {"date": "2025-08-29", "close": 7.78, "volume": 178399.0}, {"date": "2025-09-01", "close": 7.8, "volume": 263819.0}, {"date": "2025-09-02", "close": 7.89, "volume": 295005.0}, {"date": "2025-09-03", "close": 7.92, "volume": 142443.0}, {"date": "2025-09-04", "close": 7.98, "volume": 168838.0}, {"date": "2025-09-05", "close": 8.22, "volume": 245304.0}, {"date": "2025-09-08", "close": 8.53, "volume": 353209.0}, {"date": "2025-09-09", "close": 8.37, "volume": 159086.0}, {"date": "2025-09-10", "close": 8.43, "volume": 98377.0}, {"date": "2025-09-11", "close": 8.19, "volume": 151452.0}, {"date": "2025-09-12", "close": 8.22, "volume": 125783.0}, {"date": "2025-09-15", "close": 8.04, "volume": 204028.0}, {"date": "2025-09-16", "close": 8.22, "volume": 152116.0}, {"date": "2025-09-17", "close": 8.11, "volume": 213260.0}, {"date": "2025-09-18", "close": 8.08, "volume": 113338.0}, {"date": "2025-09-19", "close": 8.12, "volume": 506712.0}, {"date": "2025-09-22", "close": 8.24, "volume": 208709.0}, {"date": "2025-09-23", "close": 8.24, "volume": 158703.0}, {"date": "2025-09-24", "close": 7.83, "volume": 123028.0}, {"date": "2025-09-25", "close": 7.93, "volume": 162154.0}, {"date": "2025-09-26", "close": 7.97, "volume": 90454.0}, {"date": "2025-09-29", "close": 7.83, "volume": 96488.0}, {"date": "2025-09-30", "close": 7.77, "volume": 157090.0}, {"date": "2025-10-01", "close": 7.74, "volume": 177954.0}, {"date": "2025-10-02", "close": 7.87, "volume": 142107.0}, {"date": "2025-10-03", "close": 7.96, "volume": 106505.0}, {"date": "2025-10-06", "close": 7.84, "volume": 75855.0}, {"date": "2025-10-07", "close": 7.67, "volume": 120038.0}, {"date": "2025-10-08", "close": 7.68, "volume": 169506.0}, {"date": "2025-10-09", "close": 7.6, "volume": 261420.0}, {"date": "2025-10-10", "close": 7.19, "volume": 327066.0}, {"date": "2025-10-13", "close": 7.39, "volume": 204673.0}, {"date": "2025-10-14", "close": 7.51, "volume": 172468.0}, {"date": "2025-10-15", "close": 7.37, "volume": 218033.0}, {"date": "2025-10-16", "close": 7.74, "volume": 205338.0}, {"date": "2025-10-17", "close": 7.77, "volume": 175707.0}, {"date": "2025-10-20", "close": 7.89, "volume": 136369.0}, {"date": "2025-10-21", "close": 8.4, "volume": 203057.0}, {"date": "2025-10-22", "close": 8.5, "volume": 349996.0}, {"date": "2025-10-23", "close": 8.53, "volume": 170950.0}, {"date": "2025-10-24", "close": 8.5, "volume": 119434.0}, {"date": "2025-10-27", "close": 8.52, "volume": 131219.0}, {"date": "2025-10-28", "close": 8.77, "volume": 157455.0}, {"date": "2025-10-29", "close": 8.75, "volume": 236534.0}, {"date": "2025-10-30", "close": 8.53, "volume": 164251.0}, {"date": "2025-10-31", "close": 8.52, "volume": 160928.0}, {"date": "2025-11-03", "close": 8.37, "volume": 207993.0}, {"date": "2025-11-04", "close": 8.71, "volume": 204250.0}, {"date": "2025-11-05", "close": 8.44, "volume": 252361.0}, {"date": "2025-11-06", "close": 8.3, "volume": 203078.0}, {"date": "2025-11-07", "close": 8.27, "volume": 178426.0}, {"date": "2025-11-10", "close": 8.36, "volume": 115330.0}, {"date": "2025-11-11", "close": 8.4, "volume": 74628.0}, {"date": "2025-11-12", "close": 8.34, "volume": 80268.0}, {"date": "2025-11-13", "close": 8.25, "volume": 177044.0}, {"date": "2025-11-14", "close": 8.21, "volume": 100575.0}, {"date": "2025-11-17", "close": 8.3, "volume": 152474.0}, {"date": "2025-11-18", "close": 7.97, "volume": 193631.0}, {"date": "2025-11-19", "close": 7.82, "volume": 240527.0}, {"date": "2025-11-20", "close": 7.83, "volume": 129721.0}, {"date": "2025-11-21", "close": 7.75, "volume": 130300.0}, {"date": "2025-11-24", "close": 7.93, "volume": 139602.0}, {"date": "2025-11-25", "close": 8.1, "volume": 114509.0}, {"date": "2025-11-26", "close": 8.07, "volume": 108400.0}, {"date": "2025-11-27", "close": 8.15, "volume": 123007.0}, {"date": "2025-11-28", "close": 8.23, "volume": 121994.0}, {"date": "2025-12-01", "close": 8.0, "volume": 394981.0}, {"date": "2025-12-02", "close": 7.85, "volume": 134582.0}, {"date": "2025-12-03", "close": 7.93, "volume": 46875.0}, {"date": "2025-12-04", "close": 8.04, "volume": 80677.0}, {"date": "2025-12-05", "close": 8.05, "volume": 100173.0}, {"date": "2025-12-08", "close": 8.07, "volume": 68043.0}, {"date": "2025-12-09", "close": 7.72, "volume": 219804.0}, {"date": "2025-12-10", "close": 7.71, "volume": 217668.0}, {"date": "2025-12-11", "close": 7.89, "volume": 143772.0}, {"date": "2025-12-12", "close": 7.98, "volume": 173120.0}, {"date": "2025-12-15", "close": 7.79, "volume": 139524.0}, {"date": "2025-12-16", "close": 7.38, "volume": 147072.0}, {"date": "2025-12-17", "close": 7.33, "volume": 285816.0}, {"date": "2025-12-18", "close": 7.39, "volume": 170860.0}, {"date": "2025-12-19", "close": 7.43, "volume": 180004.0}, {"date": "2025-12-22", "close": 7.4, "volume": 593601.0}, {"date": "2025-12-23", "close": 7.58, "volume": 207327.0}, {"date": "2025-12-24", "close": 7.71, "volume": 40447.0}, {"date": "2025-12-29", "close": 7.66, "volume": 62180.0}, {"date": "2025-12-30", "close": 7.7, "volume": 69594.0}, {"date": "2025-12-31", "close": 7.85, "volume": 124360.0}, {"date": "2026-01-02", "close": 7.9, "volume": 124646.0}, {"date": "2026-01-05", "close": 8.05, "volume": 107085.0}, {"date": "2026-01-06", "close": 8.75, "volume": 494812.0}, {"date": "2026-01-07", "close": 8.8, "volume": 193727.0}, {"date": "2026-01-08", "close": 8.66, "volume": 138410.0}, {"date": "2026-01-09", "close": 8.72, "volume": 84645.0}, {"date": "2026-01-12", "close": 9.59, "volume": 309732.0}, {"date": "2026-01-13", "close": 9.81, "volume": 425703.0}, {"date": "2026-01-14", "close": 9.52, "volume": 917514.0}, {"date": "2026-01-15", "close": 9.59, "volume": 143262.0}, {"date": "2026-01-16", "close": 9.86, "volume": 290087.0}, {"date": "2026-01-19", "close": 9.8, "volume": 166195.0}, {"date": "2026-01-20", "close": 9.89, "volume": 217979.0}, {"date": "2026-01-21", "close": 9.91, "volume": 143407.0}, {"date": "2026-01-22", "close": 10.0, "volume": 286839.0}, {"date": "2026-01-23", "close": 9.97, "volume": 118083.0}, {"date": "2026-01-27", "close": 9.79, "volume": 112483.0}, {"date": "2026-01-28", "close": 9.68, "volume": 138449.0}, {"date": "2026-01-29", "close": 9.4, "volume": 136267.0}, {"date": "2026-01-30", "close": 9.31, "volume": 171195.0}, {"date": "2026-02-02", "close": 9.35, "volume": 148631.0}, {"date": "2026-02-03", "close": 9.33, "volume": 68902.0}, {"date": "2026-02-04", "close": 8.95, "volume": 147671.0}, {"date": "2026-02-05", "close": 8.97, "volume": 88387.0}, {"date": "2026-02-06", "close": 8.44, "volume": 160068.0}, {"date": "2026-02-09", "close": 8.61, "volume": 76365.0}, {"date": "2026-02-10", "close": 8.79, "volume": 35957.0}, {"date": "2026-02-11", "close": 9.25, "volume": 146995.0}, {"date": "2026-02-12", "close": 8.84, "volume": 71159.0}, {"date": "2026-02-13", "close": 8.77, "volume": 94011.0}, {"date": "2026-02-16", "close": 8.84, "volume": 218952.0}, {"date": "2026-02-17", "close": 8.67, "volume": 442886.0}, {"date": "2026-02-18", "close": 8.85, "volume": 217068.0}, {"date": "2026-02-19", "close": 8.83, "volume": 173852.0}, {"date": "2026-02-20", "close": 9.55, "volume": 449424.0}, {"date": "2026-02-23", "close": 9.75, "volume": 242527.0}, {"date": "2026-02-24", "close": 9.49, "volume": 287971.0}, {"date": "2026-02-25", "close": 10.02, "volume": 240215.0}, {"date": "2026-02-26", "close": 9.99, "volume": 209701.0}, {"date": "2026-02-27", "close": 10.03, "volume": 215121.0}, {"date": "2026-03-02", "close": 10.0, "volume": 179205.0}, {"date": "2026-03-03", "close": 9.98, "volume": 460168.0}, {"date": "2026-03-04", "close": 9.74, "volume": 207341.0}, {"date": "2026-03-05", "close": 9.91, "volume": 145035.0}, {"date": "2026-03-06", "close": 9.8, "volume": 85181.0}, {"date": "2026-03-09", "close": 9.99, "volume": 267680.0}, {"date": "2026-03-10", "close": 9.68, "volume": 165403.0}, {"date": "2026-03-11", "close": 9.61, "volume": 223205.0}, {"date": "2026-03-12", "close": 9.32, "volume": 138487.0}, {"date": "2026-03-13", "close": 9.19, "volume": 122186.0}, {"date": "2026-03-16", "close": 9.09, "volume": 183899.0}, {"date": "2026-03-17", "close": 8.98, "volume": 75433.0}, {"date": "2026-03-18", "close": 9.22, "volume": 101646.0}, {"date": "2026-03-19", "close": 9.0, "volume": 150714.0}, {"date": "2026-03-20", "close": 9.43, "volume": 867444.0}, {"date": "2026-03-23", "close": 9.2, "volume": 259879.0}, {"date": "2026-03-24", "close": 8.99, "volume": 164528.0}, {"date": "2026-03-25", "close": 9.51, "volume": 88720.0}, {"date": "2026-03-26", "close": 9.16, "volume": 81259.0}, {"date": "2026-03-27", "close": 8.83, "volume": 182661.0}, {"date": "2026-03-30", "close": 8.72, "volume": 149460.0}, {"date": "2026-03-31", "close": 8.6, "volume": 70000.0}, {"date": "2026-04-01", "close": 8.73, "volume": 111252.0}, {"date": "2026-04-02", "close": 8.76, "volume": 130415.0}, {"date": "2026-04-07", "close": 8.49, "volume": 99883.0}, {"date": "2026-04-08", "close": 9.0, "volume": 245243.0}, {"date": "2026-04-09", "close": 9.08, "volume": 103934.0}, {"date": "2026-04-10", "close": 9.02, "volume": 118237.0}, {"date": "2026-04-13", "close": 8.89, "volume": 140085.0}, {"date": "2026-04-14", "close": 8.94, "volume": 95016.0}, {"date": "2026-04-15", "close": 8.94, "volume": 79637.0}, {"date": "2026-04-16", "close": 8.9, "volume": 106672.0}, {"date": "2026-04-17", "close": 8.9, "volume": 42841.0}, {"date": "2026-04-20", "close": 9.05, "volume": 110896.0}, {"date": "2026-04-21", "close": 9.32, "volume": 132259.0}, {"date": "2026-04-22", "close": 9.14, "volume": 81864.0}, {"date": "2026-04-23", "close": 9.27, "volume": 102768.0}, {"date": "2026-04-24", "close": 9.13, "volume": 88274.0}, {"date": "2026-04-27", "close": 9.09, "volume": 58582.0}, {"date": "2026-04-28", "close": 8.79, "volume": 82227.0}, {"date": "2026-04-29", "close": 8.76, "volume": 89105.0}, {"date": "2026-04-30", "close": 8.65, "volume": 138432.0}, {"date": "2026-05-01", "close": 8.5, "volume": 90945.0}, {"date": "2026-05-04", "close": 8.73, "volume": 87183.0}, {"date": "2026-05-05", "close": 8.41, "volume": 50077.0}, {"date": "2026-05-06", "close": 8.4, "volume": 60553.0}, {"date": "2026-05-07", "close": 8.68, "volume": 149191.0}, {"date": "2026-05-08", "close": 8.77, "volume": 52387.0}, {"date": "2026-05-11", "close": 9.01, "volume": 74267.0}, {"date": "2026-05-12", "close": 8.81, "volume": 49924.0}, {"date": "2026-05-13", "close": 9.01, "volume": 130326.0}, {"date": "2026-05-14", "close": 9.55, "volume": 165050.0}, {"date": "2026-05-15", "close": 9.62, "volume": 75169.0}, {"date": "2026-05-18", "close": 9.31, "volume": 40494.0}, {"date": "2026-05-19", "close": 9.14, "volume": 73111.0}, {"date": "2026-05-20", "close": 8.76, "volume": 58313.0}, {"date": "2026-05-21", "close": 8.95, "volume": 52694.0}, {"date": "2026-05-22", "close": 9.3, "volume": 42994.0}, {"date": "2026-05-25", "close": 9.34, "volume": 42810.0}, {"date": "2026-05-26", "close": 9.65, "volume": 263029.0}, {"date": "2026-05-27", "close": 9.26, "volume": 167510.0}, {"date": "2026-05-28", "close": 9.37, "volume": 206764.0}, {"date": "2026-05-29", "close": 9.44, "volume": 190617.0}, {"date": "2026-06-01", "close": 9.41, "volume": 76995.0}, {"date": "2026-06-02", "close": 9.15, "volume": 80151.0}, {"date": "2026-06-03", "close": 9.22, "volume": 86051.0}, {"date": "2026-06-04", "close": 9.19, "volume": 100895.0}, {"date": "2026-06-05", "close": 8.89, "volume": 105828.0}, {"date": "2026-06-09", "close": 8.73, "volume": 189095.0}, {"date": "2026-06-10", "close": 8.67, "volume": 648508.0}, {"date": "2026-06-11", "close": 8.68, "volume": 301147.0}, {"date": "2026-06-12", "close": 8.64, "volume": 114520.0}, {"date": "2026-06-15", "close": 8.67, "volume": 333852.0}, {"date": "2026-06-16", "close": 8.28, "volume": 137907.0}, {"date": "2026-06-17", "close": 8.47, "volume": 161291.0}, {"date": "2026-06-18", "close": 8.39, "volume": 156558.0}, {"date": "2026-06-19", "close": 8.33, "volume": 242125.0}, {"date": "2026-06-22", "close": 8.13, "volume": 124384.0}, {"date": "2026-06-23", "close": 8.08, "volume": 115141.0}, {"date": "2026-06-24", "close": 7.99, "volume": 168002.0}, {"date": "2026-06-25", "close": 8.02, "volume": 144703.0}, {"date": "2026-06-26", "close": 7.87, "volume": 174531.0}, {"date": "2026-06-29", "close": 8.16, "volume": 168003.0}, {"date": "2026-06-30", "close": 7.97, "volume": 147927.0}, {"date": "2026-07-01", "close": 8.15, "volume": 275493.0}, {"date": "2026-07-02", "close": 8.45, "volume": 325325.0}, {"date": "2026-07-03", "close": 8.2, "volume": 256287.0}, {"date": "2026-07-06", "close": 8.74, "volume": 169610.0}, {"date": "2026-07-07", "close": 8.65, "volume": 344044.0}, {"date": "2026-07-08", "close": 8.65, "volume": 187137.0}, {"date": "2026-07-09", "close": 8.56, "volume": 228916.0}, {"date": "2026-07-10", "close": 8.43, "volume": 104088.0}, {"date": "2026-07-13", "close": 8.74, "volume": 118819.0}, {"date": "2026-07-14", "close": 8.94, "volume": 178985.0}, {"date": "2026-07-15", "close": 8.9, "volume": 172188.0}, {"date": "2026-07-16", "close": 9.15, "volume": 164639.0}, {"date": "2026-07-17", "close": 8.95, "volume": 230360.0}, {"date": "2026-07-20", "close": 9.11, "volume": 167262.0}, {"date": "2026-07-21", "close": 9.25, "volume": 148987.0}, {"date": "2026-07-22", "close": 9.63, "volume": 306804.0}, {"date": "2026-07-23", "close": 9.68, "volume": 123110.0}, {"date": "2026-07-24", "close": 9.6, "volume": 94870.0}, {"date": "2026-07-27", "close": 9.45, "volume": 244121.0}, {"date": "2026-07-28", "close": 9.88, "volume": 366912.0}, {"date": "2026-07-29", "close": 9.9, "volume": 187918.0}, {"date": "2026-07-30", "close": 9.73, "volume": 137306.0}, {"date": "2026-07-31", "close": 9.92, "volume": 258548.0}, {"date": "2026-08-03", "close": 9.98, "volume": 181393.0}, {"date": "2026-08-04", "close": 10.07, "volume": 470092.0}, {"date": "2026-08-05", "close": 10.67, "volume": 394573.0}, {"date": "2026-08-06", "close": 10.78, "volume": 166771.0}, {"date": "2026-08-07", "close": 10.73, "volume": 106872.0}, {"date": "2026-08-10", "close": 10.73, "volume": 195794.0}, {"date": "2026-08-11", "close": 10.52, "volume": 125807.0}, {"date": "2026-08-12", "close": 10.33, "volume": 138328.0}, {"date": "2026-08-13", "close": 10.29, "volume": 116896.0}, {"date": "2026-08-14", "close": 10.25, "volume": 635768.0}, {"date": "2026-08-17", "close": 10.64, "volume": 196639.0}, {"date": "2026-08-18", "close": 10.33, "volume": 132359.0}, {"date": "2026-08-19", "close": 10.13, "volume": 209211.0}, {"date": "2026-08-20", "close": 10.52, "volume": 278254.0}, {"date": "2026-08-21", "close": 12.15, "volume": 983538.0}, {"date": "2026-08-24", "close": 11.65, "volume": 515466.0}, {"date": "2026-08-25", "close": 11.87, "volume": 388265.0}, {"date": "2026-08-26", "close": 12.0, "volume": 1266779.0}, {"date": "2026-08-27", "close": 11.85, "volume": 271413.0}, {"date": "2026-08-28", "close": 11.76, "volume": 105220.0}, {"date": "2026-08-31", "close": 11.51, "volume": 232860.0}, {"date": "2026-09-01", "close": 11.45, "volume": 162823.0}, {"date": "2026-09-02", "close": 11.29, "volume": 106307.0}, {"date": "2026-09-03", "close": 11.27, "volume": 75359.0}, {"date": "2026-09-04", "close": 11.31, "volume": 87081.0}, {"date": "2026-09-07", "close": 11.3, "volume": 137414.0}], "refreshing": true}