{"ticker": "SJT", "overview": {"cik": "319655", "ticker": "SJT", "name": "SAN JUAN BASIN ROYALTY TRUST", "industry": "Oil Royalty Traders", "country": "United States", "sic": "6792", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0001056823-26-000021", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001193125-26-310097", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001193125-26-275535", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001193125-26-228303", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001193125-26-223189", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-29", "title": "Form SCHEDULE 13G/A", "accession": "0001056823-26-000013", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-20", "title": "Material event", "accession": "0001193125-26-163687", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-27", "title": "Annual report", "accession": "0001193125-26-128710", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-20", "title": "Material event", "accession": "0001193125-26-117027", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-20", "title": "Material event", "accession": "0001193125-26-060515", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-17", "title": "Material event", "accession": "0001193125-26-053633", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-01-28", "title": "Form SCHEDULE 13G/A", "accession": "0001056823-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-20", "title": "Material event", "accession": "0001193125-26-016501", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-19", "title": "Material event", "accession": "0001193125-25-326039", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-17", "title": "Material event", "accession": "0001193125-25-284245", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-13", "title": "Quarterly report", "accession": "0001193125-25-279441", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-11-05", "title": "Form SCHEDULE 13G/A", "accession": "0001056823-25-000027", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-10-28", "title": "Form SCHEDULE 13G/A", "accession": "0001056823-25-000022", "price_sensitive": false}, {"form": "8-K", "date": "2025-10-21", "title": "Material event", "accession": "0001193125-25-244549", "price_sensitive": true}, {"form": "8-K", "date": "2025-09-19", "title": "Material event", "accession": "0001193125-25-208859", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-19", "title": "Material event", "accession": "0000950170-25-110035", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-13", "title": "Quarterly report", "accession": "0000950170-25-107938", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-07-23", "title": "Form SCHEDULE 13G/A", "accession": "0001056823-25-000015", "price_sensitive": false}, {"form": "8-K", "date": "2025-07-21", "title": "Material event", "accession": "0000950170-25-097177", "price_sensitive": true}, {"form": "8-K", "date": "2025-06-20", "title": "Material event", "accession": "0000950170-25-088268", "price_sensitive": true}]}, "description": "SAN JUAN BASIN ROYALTY TRUST trades as SJT on the NYSE and is registered in the United States, classified under Oil Royalty Traders (SIC 6792). Privy Trades holds 11 insider filings for the company. The most recent filing on record is dated 31 July 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SJT", "has_prices": true, "as_of": "2026-08-07", "last": 2.53, "prev_close": 2.46, "change": 0.06999999999999984, "change_pct": 0.028455284552845465, "session_volume": 139312.0, "vwap_5": 2.471215208873278, "vwap_20": 2.5397662757023274, "vwap_60": 3.1701902142122043, "vwap_250": 4.92729981306801, "high_52w": 6.44, "low_52w": 2.42, "avg_volume_20": 202503.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001056823-26-000021", "src": "13DG", "ticker": "SJT", "cik": "319655", "company": "SAN JUAN BASIN ROYALTY TRUST", "company_raw": "SAN JUAN BASIN ROYALTY TRUST", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "HORIZON KINETICS ASSET MANAGEMENT LLC moves to a 16.1% passive stake in SJT", "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/0001056823-26-000021-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136369}, {"id": "13DG-0001056823-26-000013", "src": "13DG", "ticker": "SJT", "cik": "319655", "company": "SAN JUAN BASIN ROYALTY TRUST", "company_raw": "SAN JUAN BASIN ROYALTY TRUST", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "HORIZON KINETICS ASSET MANAGEMENT LLC adjusts its stake in SJT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/0001056823-26-000013-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270289}, {"id": "HOUSE-2022-20021790-T22", "src": "CONGRESS", "ticker": "SJT", "cik": "", "company": "SAN JUAN BASIN ROYALTY TRUST", "company_raw": "2209/01/2022$1,001 - $15,000\nF S: New\nJT San Juan Basin Royalty Trust", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx trims SJT ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021790.pdf", "trade_date": "2022-09-26", "timestamp": "2022-09-26", "mins": 2158129}, {"id": "HOUSE-2022-20021790-T21", "src": "CONGRESS", "ticker": "SJT", "cik": "", "company": "SAN JUAN BASIN ROYALTY TRUST", "company_raw": "09/14/2022$50,001 -\n$100,000\nF S: New\nJT San Juan Basin Royalty Trust", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Virginia Foxx buys SJT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021790.pdf", "trade_date": "2022-09-01", "timestamp": "2022-09-01", "mins": 2194129}, {"id": "HOUSE-2022-20021630-T44", "src": "CONGRESS", "ticker": "SJT", "cik": "", "company": "SAN JUAN BASIN ROYALTY TRUST", "company_raw": "2208/29/2022$1,001 - $15,000\nF S: New\nJT San Juan Basin Royalty Trust", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Virginia Foxx buys SJT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021630.pdf", "trade_date": "2022-08-31", "timestamp": "2022-08-31", "mins": 2195569}, {"id": "HOUSE-2022-20021630-T43", "src": "CONGRESS", "ticker": "SJT", "cik": "", "company": "SAN JUAN BASIN ROYALTY TRUST", "company_raw": "2208/26/2022$1,001 - $15,000\nF S: New\nJT San Juan Basin Royalty Trust", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Virginia Foxx buys SJT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021630.pdf", "trade_date": "2022-08-29", "timestamp": "2022-08-29", "mins": 2198449}, {"id": "HOUSE-2022-20021630-T42", "src": "CONGRESS", "ticker": "SJT", "cik": "", "company": "SAN JUAN BASIN ROYALTY TRUST", "company_raw": "2208/24/2022$1,001 - $15,000\nF S: New\nJT San Juan Basin Royalty Trust", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Virginia Foxx buys SJT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021630.pdf", "trade_date": "2022-08-26", "timestamp": "2022-08-26", "mins": 2202769}, {"id": "HOUSE-2022-20021630-T38", "src": "CONGRESS", "ticker": "SJT", "cik": "", "company": "SAN JUAN BASIN ROYALTY TRUST", "company_raw": "2108/30/2021$1,001 - $15,000\nF S: New\nJT San Juan Basin Royalty Trust", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Virginia Foxx buys SJT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021630.pdf", "trade_date": "2022-08-25", "timestamp": "2022-08-25", "mins": 2204209}, {"id": "HOUSE-2022-20021630-T41", "src": "CONGRESS", "ticker": "SJT", "cik": "", "company": "SAN JUAN BASIN ROYALTY TRUST", "company_raw": "2208/23/2022$1,001 - $15,000\nF S: New\nJT San Juan Basin Royalty Trust", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Virginia Foxx buys SJT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021630.pdf", "trade_date": "2022-08-24", "timestamp": "2022-08-24", "mins": 2205649}, {"id": "HOUSE-2022-20021630-T40", "src": "CONGRESS", "ticker": "SJT", "cik": "", "company": "SAN JUAN BASIN ROYALTY TRUST", "company_raw": "ount Cap.\nGains >\n$200?\n[ST]\nF S: New\nJT San Juan Basin Royalty Trust", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Virginia Foxx buys SJT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021630.pdf", "trade_date": "2022-08-23", "timestamp": "2022-08-23", "mins": 2207089}, {"id": "HOUSE-2022-20021630-T39", "src": "CONGRESS", "ticker": "SJT", "cik": "", "company": "SAN JUAN BASIN ROYALTY TRUST", "company_raw": "2208/25/2022$1,001 - $15,000\nF S: New\nJT San Juan Basin Royalty Trust", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Virginia Foxx buys SJT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021630.pdf", "trade_date": "2022-08-11", "timestamp": "2022-08-11", "mins": 2224369}], "recent_buys": [], "institutional": [{"id": "13DG-0001056823-26-000021", "src": "13DG", "ticker": "SJT", "cik": "319655", "company": "SAN JUAN BASIN ROYALTY TRUST", "company_raw": "SAN JUAN BASIN ROYALTY TRUST", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "HORIZON KINETICS ASSET MANAGEMENT LLC moves to a 16.1% passive stake in SJT", "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/0001056823-26-000021-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136369}, {"id": "13DG-0001056823-26-000013", "src": "13DG", "ticker": "SJT", "cik": "319655", "company": "SAN JUAN BASIN ROYALTY TRUST", "company_raw": "SAN JUAN BASIN ROYALTY TRUST", "who": "Horizon Kinetics Asset Management LLC", "who_key": "HORIZON KINETICS ASSET MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "HORIZON KINETICS ASSET MANAGEMENT LLC adjusts its stake in SJT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1056823/0001056823-26-000013-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270289}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "San Juan Basin Royalty Trust Common Stock", "new_value": "SAN JUAN BASIN ROYALTY TRUST", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000319655", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000319655", "applied": 1, "detected_at": "2026-10-27T18:07:03.704965"}]}, "key_people": [{"who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 8008.0, "sold": 15001.0, "net": -6993.0, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2022-09-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021790.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-09-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021790.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-08-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021630.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-08-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021630.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-08-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021630.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-08-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021630.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-08-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021630.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-08-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021630.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-08-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021630.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2022-09-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021790.pdf"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0001056823-26-000021", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001193125-26-310097", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001193125-26-275535", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001193125-26-228303", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001193125-26-223189", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-29", "title": "Form SCHEDULE 13G/A", "accession": "0001056823-26-000013", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-20", "title": "Material event", "accession": "0001193125-26-163687", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-27", "title": "Annual report", "accession": "0001193125-26-128710", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-20", "title": "Material event", "accession": "0001193125-26-117027", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-20", "title": "Material event", "accession": "0001193125-26-060515", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-17", "title": "Material event", "accession": "0001193125-26-053633", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-01-28", "title": "Form SCHEDULE 13G/A", "accession": "0001056823-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-20", "title": "Material event", "accession": "0001193125-26-016501", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-19", "title": "Material event", "accession": "0001193125-25-326039", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-17", "title": "Material event", "accession": "0001193125-25-284245", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-13", "title": "Quarterly report", "accession": "0001193125-25-279441", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-11-05", "title": "Form SCHEDULE 13G/A", "accession": "0001056823-25-000027", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-10-28", "title": "Form SCHEDULE 13G/A", "accession": "0001056823-25-000022", "price_sensitive": false}, {"form": "8-K", "date": "2025-10-21", "title": "Material event", "accession": "0001193125-25-244549", "price_sensitive": true}, {"form": "8-K", "date": "2025-09-19", "title": "Material event", "accession": "0001193125-25-208859", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-19", "title": "Material event", "accession": "0000950170-25-110035", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-13", "title": "Quarterly report", "accession": "0000950170-25-107938", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-07-23", "title": "Form SCHEDULE 13G/A", "accession": "0001056823-25-000015", "price_sensitive": false}, {"form": "8-K", "date": "2025-07-21", "title": "Material event", "accession": "0000950170-25-097177", "price_sensitive": true}, {"form": "8-K", "date": "2025-06-20", "title": "Material event", "accession": "0000950170-25-088268", "price_sensitive": true}], "performance": {"ticker": "SJT", "has_prices": true, "summary": {"n": 8, "avg": -0.8112344446873848, "win_rate": 0.0, "best": -0.7832047986289632, "worst": -0.8230769230769232, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-09-01", "score": 0.0, "ref_price": 11.67, "return": -0.7832047986289632}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-08-31", "score": 0.0, "ref_price": 12.43, "return": -0.7964601769911505}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-08-29", "score": 0.0, "ref_price": 13.81, "return": -0.8167994207096307}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-08-26", "score": 0.0, "ref_price": 13.96, "return": -0.8187679083094557}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-08-25", "score": 0.0, "ref_price": 14.14, "return": -0.8210749646393212}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-08-24", "score": 0.0, "ref_price": 13.99, "return": -0.8191565403859901}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-08-23", "score": 0.0, "ref_price": 14.3, "return": -0.8230769230769232}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-08-11", "score": 0.0, "ref_price": 13.41, "return": -0.8113348247576436}]}, "price_series": [{"date": "2016-08-08", "close": 6.35, "volume": 99820.0}, {"date": "2016-08-09", "close": 6.22, "volume": 40280.0}, {"date": "2016-08-10", "close": 6.14, "volume": 20430.0}, {"date": "2016-08-11", "close": 6.09, "volume": 41227.0}, {"date": "2016-08-12", "close": 6.18, "volume": 35696.0}, {"date": "2016-08-15", "close": 6.24, "volume": 43185.0}, {"date": "2016-08-16", "close": 6.19, "volume": 2027908.0}, {"date": "2016-08-17", "close": 6.23, "volume": 34602.0}, {"date": "2016-08-18", "close": 6.47, "volume": 139671.0}, {"date": "2016-08-19", "close": 6.36, "volume": 29356.0}, {"date": "2016-08-22", "close": 6.18, "volume": 62087.0}, {"date": "2016-08-23", "close": 6.32, "volume": 42968.0}, {"date": "2016-08-24", "close": 6.32, "volume": 57520.0}, {"date": "2016-08-25", "close": 6.42, "volume": 43384.0}, {"date": "2016-08-26", "close": 6.26, "volume": 49084.0}, {"date": "2016-08-29", "close": 6.37, "volume": 71915.0}, {"date": "2016-08-30", "close": 6.28, "volume": 60058.0}, {"date": "2016-08-31", "close": 5.98, "volume": 85949.0}, {"date": "2016-09-01", "close": 5.86, "volume": 58966.0}, {"date": "2016-09-02", "close": 5.74, "volume": 75225.0}, {"date": "2016-09-06", "close": 5.68, "volume": 64842.0}, {"date": "2016-09-07", "close": 5.7, "volume": 67780.0}, {"date": "2016-09-08", "close": 6.02, "volume": 164053.0}, {"date": "2016-09-09", "close": 5.75, "volume": 93684.0}, {"date": "2016-09-12", "close": 5.81, "volume": 81809.0}, {"date": "2016-09-13", "close": 5.63, "volume": 91525.0}, {"date": "2016-09-14", "close": 5.41, "volume": 110956.0}, {"date": "2016-09-15", "close": 5.27, "volume": 132152.0}, {"date": "2016-09-16", "close": 5.33, "volume": 84644.0}, {"date": "2016-09-19", "close": 5.53, "volume": 69649.0}, {"date": "2016-09-20", "close": 5.98, "volume": 232158.0}, {"date": "2016-09-21", "close": 6.06, "volume": 282502.0}, {"date": "2016-09-22", "close": 5.85, "volume": 150925.0}, {"date": "2016-09-23", "close": 5.96, "volume": 81205.0}, {"date": "2016-09-26", "close": 5.9, "volume": 135241.0}, {"date": "2016-09-27", "close": 5.86, "volume": 99792.0}, {"date": "2016-09-28", "close": 6.05, "volume": 60340.0}, {"date": "2016-09-29", "close": 6.34, "volume": 153501.0}, {"date": "2016-09-30", "close": 5.9, "volume": 102862.0}, {"date": "2016-10-03", "close": 6.03, "volume": 110217.0}, {"date": "2016-10-04", "close": 5.95, "volume": 122900.0}, {"date": "2016-10-05", "close": 6.12, "volume": 58690.0}, {"date": "2016-10-06", "close": 6.05, "volume": 49161.0}, {"date": "2016-10-07", "close": 6.07, "volume": 176770.0}, {"date": "2016-10-10", "close": 6.04, "volume": 362606.0}, {"date": "2016-10-11", "close": 6.02, "volume": 212674.0}, {"date": "2016-10-12", "close": 6.08, "volume": 275183.0}, {"date": "2016-10-13", "close": 6.07, "volume": 503237.0}, {"date": "2016-10-14", "close": 6.02, "volume": 351282.0}, {"date": "2016-10-17", "close": 6.16, "volume": 251373.0}, {"date": "2016-10-18", "close": 6.61, "volume": 244282.0}, {"date": "2016-10-19", "close": 6.91, "volume": 402213.0}, {"date": "2016-10-20", "close": 6.84, "volume": 174713.0}, {"date": "2016-10-21", "close": 6.99, "volume": 216169.0}, {"date": "2016-10-24", "close": 6.42, "volume": 262784.0}, {"date": "2016-10-25", "close": 6.48, "volume": 132086.0}, {"date": "2016-10-26", "close": 6.4, "volume": 179441.0}, {"date": "2016-10-27", "close": 6.42, "volume": 131237.0}, {"date": "2016-10-28", "close": 6.35, "volume": 88834.0}, {"date": "2016-10-31", "close": 6.27, "volume": 60999.0}, {"date": "2016-11-01", "close": 6.19, "volume": 92222.0}, {"date": "2016-11-02", "close": 6.02, "volume": 135058.0}, {"date": "2016-11-03", "close": 6.11, "volume": 136320.0}, {"date": "2016-11-04", "close": 6.11, "volume": 61871.0}, {"date": "2016-11-07", "close": 6.03, "volume": 103026.0}, {"date": "2016-11-08", "close": 5.693, "volume": 111543.0}, {"date": "2016-11-09", "close": 5.77, "volume": 316597.0}, {"date": "2016-11-10", "close": 5.96, "volume": 94038.0}, {"date": "2016-11-11", "close": 5.69, "volume": 118378.0}, {"date": "2016-11-14", "close": 5.77, "volume": 101189.0}, {"date": "2016-11-15", "close": 5.99, "volume": 129507.0}, {"date": "2016-11-16", "close": 6.2, "volume": 171019.0}, {"date": "2016-11-17", "close": 5.92, "volume": 112390.0}, {"date": "2016-11-18", "close": 6.19, "volume": 231820.0}, {"date": "2016-11-21", "close": 6.54, "volume": 225594.0}, {"date": "2016-11-22", "close": 6.37, "volume": 284680.0}, {"date": "2016-11-23", "close": 6.38, "volume": 80334.0}, {"date": "2016-11-25", "close": 6.17, "volume": 46682.0}, {"date": "2016-11-28", "close": 6.13, "volume": 165732.0}, {"date": "2016-11-29", "close": 5.94, "volume": 312792.0}, {"date": "2016-11-30", "close": 6.02, "volume": 341773.0}, {"date": "2016-12-01", "close": 6.3, "volume": 222468.0}, {"date": "2016-12-02", "close": 6.35, "volume": 147069.0}, {"date": "2016-12-05", "close": 6.51, "volume": 249791.0}, {"date": "2016-12-06", "close": 6.36, "volume": 120950.0}, {"date": "2016-12-07", "close": 6.6, "volume": 268419.0}, {"date": "2016-12-08", "close": 6.55, "volume": 222858.0}, {"date": "2016-12-09", "close": 6.65, "volume": 225657.0}, {"date": "2016-12-12", "close": 6.56, "volume": 195299.0}, {"date": "2016-12-13", "close": 6.43, "volume": 102400.0}, {"date": "2016-12-14", "close": 6.26, "volume": 186035.0}, {"date": "2016-12-15", "close": 6.37, "volume": 177184.0}, {"date": "2016-12-16", "close": 6.32, "volume": 89785.0}, {"date": "2016-12-19", "close": 6.64, "volume": 457345.0}, {"date": "2016-12-20", "close": 6.55, "volume": 254060.0}, {"date": "2016-12-21", "close": 6.73, "volume": 292663.0}, {"date": "2016-12-22", "close": 6.79, "volume": 164728.0}, {"date": "2016-12-23", "close": 6.69, "volume": 142807.0}, {"date": "2016-12-27", "close": 6.74, "volume": 143894.0}, {"date": "2016-12-28", "close": 6.8, "volume": 100057.0}, {"date": "2016-12-29", "close": 6.66, "volume": 143262.0}, {"date": "2016-12-30", "close": 6.62, "volume": 147637.0}, {"date": "2017-01-03", "close": 6.63, "volume": 146925.0}, {"date": "2017-01-04", "close": 6.67, "volume": 97508.0}, {"date": "2017-01-05", "close": 6.76, "volume": 117570.0}, {"date": "2017-01-06", "close": 6.79, "volume": 132432.0}, {"date": "2017-01-09", "close": 6.54, "volume": 240756.0}, {"date": "2017-01-10", "close": 6.51, "volume": 188302.0}, {"date": "2017-01-11", "close": 6.6, "volume": 68021.0}, {"date": "2017-01-12", "close": 6.55, "volume": 84154.0}, {"date": "2017-01-13", "close": 6.61, "volume": 81277.0}, {"date": "2017-01-17", "close": 6.79, "volume": 133563.0}, {"date": "2017-01-18", "close": 6.68, "volume": 89214.0}, {"date": "2017-01-19", "close": 7.3, "volume": 616047.0}, {"date": "2017-01-20", "close": 7.08, "volume": 359710.0}, {"date": "2017-01-23", "close": 7.07, "volume": 134708.0}, {"date": "2017-01-24", "close": 7.15, "volume": 191900.0}, {"date": "2017-01-25", "close": 7.28, "volume": 238220.0}, {"date": "2017-01-26", "close": 7.64, "volume": 450758.0}, {"date": "2017-01-27", "close": 7.77, "volume": 349574.0}, {"date": "2017-01-30", "close": 7.63, "volume": 303743.0}, {"date": "2017-01-31", "close": 7.53, "volume": 310406.0}, {"date": "2017-02-01", "close": 7.56, "volume": 186303.0}, {"date": "2017-02-02", "close": 7.75, "volume": 173233.0}, {"date": "2017-02-03", "close": 7.92, "volume": 160900.0}, {"date": "2017-02-06", "close": 7.81, "volume": 328189.0}, {"date": "2017-02-07", "close": 7.65, "volume": 308247.0}, {"date": "2017-02-08", "close": 7.59, "volume": 240879.0}, {"date": "2017-02-09", "close": 7.69, "volume": 144217.0}, {"date": "2017-02-10", "close": 7.73, "volume": 196929.0}, {"date": "2017-02-13", "close": 7.54, "volume": 183035.0}, {"date": "2017-02-14", "close": 7.43, "volume": 264014.0}, {"date": "2017-02-15", "close": 7.4, "volume": 155555.0}, {"date": "2017-02-16", "close": 7.37, "volume": 103370.0}, {"date": "2017-02-17", "close": 7.32, "volume": 136191.0}, {"date": "2017-02-21", "close": 7.03, "volume": 243879.0}, {"date": "2017-02-22", "close": 6.88, "volume": 359474.0}, {"date": "2017-02-23", "close": 6.75, "volume": 217259.0}, {"date": "2017-02-24", "close": 6.65, "volume": 139774.0}, {"date": "2017-02-27", "close": 6.64, "volume": 62584.0}, {"date": "2017-02-28", "close": 6.6, "volume": 116667.0}, {"date": "2017-03-01", "close": 6.69, "volume": 99732.0}, {"date": "2017-03-02", "close": 6.66, "volume": 86263.0}, {"date": "2017-03-03", "close": 6.7, "volume": 61401.0}, {"date": "2017-03-06", "close": 6.68, "volume": 99137.0}, {"date": "2017-03-07", "close": 6.56, "volume": 121533.0}, {"date": "2017-03-08", "close": 6.45, "volume": 164811.0}, {"date": "2017-03-09", "close": 6.5, "volume": 103748.0}, {"date": "2017-03-10", "close": 6.45, "volume": 50649.0}, {"date": "2017-03-13", "close": 6.41, "volume": 100954.0}, {"date": "2017-03-14", "close": 6.39, "volume": 72221.0}, {"date": "2017-03-15", "close": 6.42, "volume": 79073.0}, {"date": "2017-03-16", "close": 6.44, "volume": 57878.0}, {"date": "2017-03-17", "close": 6.6, "volume": 98395.0}, {"date": "2017-03-20", "close": 6.64, "volume": 73387.0}, {"date": "2017-03-21", "close": 6.98, "volume": 341317.0}, {"date": "2017-03-22", "close": 6.85, "volume": 169357.0}, {"date": "2017-03-23", "close": 6.82, "volume": 176467.0}, {"date": "2017-03-24", "close": 6.8, "volume": 164308.0}, {"date": "2017-03-27", "close": 6.78, "volume": 77473.0}, {"date": "2017-03-28", "close": 6.85, "volume": 288609.0}, {"date": "2017-03-29", "close": 6.98, "volume": 190915.0}, {"date": "2017-03-30", "close": 6.98, "volume": 159078.0}, {"date": "2017-03-31", "close": 7.24, "volume": 174917.0}, {"date": "2017-04-03", "close": 7.11, "volume": 174591.0}, {"date": "2017-04-04", "close": 7.36, "volume": 128822.0}, {"date": "2017-04-05", "close": 7.39, "volume": 216723.0}, {"date": "2017-04-06", "close": 7.52, "volume": 105221.0}, {"date": "2017-04-07", "close": 7.54, "volume": 58604.0}, {"date": "2017-04-10", "close": 7.57, "volume": 82744.0}, {"date": "2017-04-11", "close": 7.54, "volume": 76032.0}, {"date": "2017-04-12", "close": 7.51, "volume": 54031.0}, {"date": "2017-04-13", "close": 7.35, "volume": 207982.0}, {"date": "2017-04-17", "close": 7.42, "volume": 104931.0}, {"date": "2017-04-18", "close": 7.5, "volume": 159413.0}, {"date": "2017-04-19", "close": 7.47, "volume": 86068.0}, {"date": "2017-04-20", "close": 7.48, "volume": 69938.0}, {"date": "2017-04-21", "close": 7.25, "volume": 134796.0}, {"date": "2017-04-24", "close": 7.28, "volume": 122271.0}, {"date": "2017-04-25", "close": 7.16, "volume": 101492.0}, {"date": "2017-04-26", "close": 7.26, "volume": 161992.0}, {"date": "2017-04-27", "close": 7.07, "volume": 90162.0}, {"date": "2017-04-28", "close": 7.08, "volume": 79099.0}, {"date": "2017-05-01", "close": 7.06, "volume": 62858.0}, {"date": "2017-05-02", "close": 7.03, "volume": 62365.0}, {"date": "2017-05-03", "close": 7.16, "volume": 91232.0}, {"date": "2017-05-04", "close": 6.93, "volume": 128812.0}, {"date": "2017-05-05", "close": 7.12, "volume": 72828.0}, {"date": "2017-05-08", "close": 7.23, "volume": 129386.0}, {"date": "2017-05-09", "close": 7.23, "volume": 68004.0}, {"date": "2017-05-10", "close": 7.23, "volume": 113855.0}, {"date": "2017-05-11", "close": 7.49, "volume": 201580.0}, {"date": "2017-05-12", "close": 7.61, "volume": 138109.0}, {"date": "2017-05-15", "close": 7.69, "volume": 133477.0}, {"date": "2017-05-16", "close": 7.58, "volume": 76355.0}, {"date": "2017-05-17", "close": 7.64, "volume": 119261.0}, {"date": "2017-05-18", "close": 7.57, "volume": 77351.0}, {"date": "2017-05-19", "close": 7.64, "volume": 88699.0}, {"date": "2017-05-22", "close": 7.73, "volume": 83266.0}, {"date": "2017-05-23", "close": 7.47, "volume": 114602.0}, {"date": "2017-05-24", "close": 7.47, "volume": 81831.0}, {"date": "2017-05-25", "close": 7.34, "volume": 132508.0}, {"date": "2017-05-26", "close": 7.32, "volume": 57561.0}, {"date": "2017-05-30", "close": 7.43, "volume": 69743.0}, {"date": "2017-05-31", "close": 7.26, "volume": 96188.0}, {"date": "2017-06-01", "close": 7.27, "volume": 35455.0}, {"date": "2017-06-02", "close": 7.08, "volume": 198828.0}, {"date": "2017-06-05", "close": 7.06, "volume": 50638.0}, {"date": "2017-06-06", "close": 7.26, "volume": 66251.0}, {"date": "2017-06-07", "close": 7.11, "volume": 73389.0}, {"date": "2017-06-08", "close": 7.03, "volume": 97254.0}, {"date": "2017-06-09", "close": 7.06, "volume": 122395.0}, {"date": "2017-06-12", "close": 6.99, "volume": 88320.0}, {"date": "2017-06-13", "close": 7.1, "volume": 82442.0}, {"date": "2017-06-14", "close": 6.92, "volume": 75838.0}, {"date": "2017-06-15", "close": 6.86, "volume": 136024.0}, {"date": "2017-06-16", "close": 6.97, "volume": 65486.0}, {"date": "2017-06-19", "close": 6.93, "volume": 71107.0}, {"date": "2017-06-20", "close": 6.84, "volume": 92376.0}, {"date": "2017-06-21", "close": 6.84, "volume": 48932.0}, {"date": "2017-06-22", "close": 6.94, "volume": 71368.0}, {"date": "2017-06-23", "close": 6.95, "volume": 67089.0}, {"date": "2017-06-26", "close": 7.05, "volume": 83112.0}, {"date": "2017-06-27", "close": 6.96, "volume": 67742.0}, {"date": "2017-06-28", "close": 6.89, "volume": 142399.0}, {"date": "2017-06-29", "close": 6.87, "volume": 216539.0}, {"date": "2017-06-30", "close": 6.81, "volume": 30035.0}, {"date": "2017-07-03", "close": 6.95, "volume": 78136.0}, {"date": "2017-07-05", "close": 6.59, "volume": 172205.0}, {"date": "2017-07-06", "close": 6.45, "volume": 316014.0}, {"date": "2017-07-07", "close": 6.5, "volume": 105538.0}, {"date": "2017-07-10", "close": 6.46, "volume": 34798.0}, {"date": "2017-07-11", "close": 6.53, "volume": 139007.0}, {"date": "2017-07-12", "close": 6.56, "volume": 113835.0}, {"date": "2017-07-13", "close": 6.3, "volume": 97490.0}, {"date": "2017-07-14", "close": 6.33, "volume": 78533.0}, {"date": "2017-07-17", "close": 6.36, "volume": 52962.0}, {"date": "2017-07-18", "close": 6.52, "volume": 68870.0}, {"date": "2017-07-19", "close": 6.51, "volume": 75813.0}, {"date": "2017-07-20", "close": 6.62, "volume": 39477.0}, {"date": "2017-07-21", "close": 6.87, "volume": 325045.0}, {"date": "2017-07-24", "close": 6.65, "volume": 142775.0}, {"date": "2017-07-25", "close": 6.71, "volume": 148350.0}, {"date": "2017-07-26", "close": 6.82, "volume": 96392.0}, {"date": "2017-07-27", "close": 6.78, "volume": 47806.0}, {"date": "2017-07-28", "close": 6.75, "volume": 87654.0}, {"date": "2017-07-31", "close": 6.8, "volume": 125503.0}, {"date": "2017-08-01", "close": 6.71, "volume": 67939.0}, {"date": "2017-08-02", "close": 6.69, "volume": 143677.0}, {"date": "2017-08-03", "close": 6.6, "volume": 94662.0}, {"date": "2017-08-04", "close": 6.6, "volume": 51609.0}, {"date": "2017-08-07", "close": 6.68, "volume": 49005.0}, {"date": "2017-08-08", "close": 6.8, "volume": 223021.0}, {"date": "2017-08-09", "close": 7.18, "volume": 355773.0}, {"date": "2017-08-10", "close": 7.16, "volume": 290270.0}, {"date": "2017-08-11", "close": 7.21, "volume": 251869.0}, {"date": "2017-08-14", "close": 7.53, "volume": 287972.0}, {"date": "2017-08-15", "close": 7.5, "volume": 126039.0}, {"date": "2017-08-16", "close": 7.25, "volume": 172761.0}, {"date": "2017-08-17", "close": 7.01, "volume": 181955.0}, {"date": "2017-08-18", "close": 7.16, "volume": 220682.0}, {"date": "2017-08-21", "close": 7.09, "volume": 112639.0}, {"date": "2017-08-22", "close": 6.94, "volume": 165934.0}, {"date": "2017-08-23", "close": 6.9, "volume": 76125.0}, {"date": "2017-08-24", "close": 6.82, "volume": 107684.0}, {"date": "2017-08-25", "close": 6.8, "volume": 120080.0}, {"date": "2017-08-28", "close": 6.91, "volume": 190458.0}, {"date": "2017-08-29", "close": 6.75, "volume": 391107.0}, {"date": "2017-08-30", "close": 6.62, "volume": 197885.0}, {"date": "2017-08-31", "close": 6.9, "volume": 184004.0}, {"date": "2017-09-01", "close": 6.85, "volume": 129325.0}, {"date": "2017-09-05", "close": 6.77, "volume": 103216.0}, {"date": "2017-09-06", "close": 6.77, "volume": 68281.0}, {"date": "2017-09-07", "close": 6.79, "volume": 128416.0}, {"date": "2017-09-08", "close": 6.7, "volume": 103407.0}, {"date": "2017-09-11", "close": 7.0, "volume": 212895.0}, {"date": "2017-09-12", "close": 7.15, "volume": 150668.0}, {"date": "2017-09-13", "close": 7.18, "volume": 110791.0}, {"date": "2017-09-14", "close": 7.39, "volume": 167814.0}, {"date": "2017-09-15", "close": 7.56, "volume": 201742.0}, {"date": "2017-09-18", "close": 7.73, "volume": 245569.0}, {"date": "2017-09-19", "close": 7.77, "volume": 305879.0}, {"date": "2017-09-20", "close": 7.89, "volume": 224087.0}, {"date": "2017-09-21", "close": 7.85, "volume": 255591.0}, {"date": "2017-09-22", "close": 8.15, "volume": 352252.0}, {"date": "2017-09-25", "close": 8.12, "volume": 513915.0}, {"date": "2017-09-26", "close": 8.11, "volume": 362747.0}, {"date": "2017-09-27", "close": 8.2, "volume": 467831.0}, {"date": "2017-09-28", "close": 7.89, "volume": 227347.0}, {"date": "2017-09-29", "close": 7.84, "volume": 354242.0}, {"date": "2017-10-02", "close": 7.82, "volume": 243902.0}, {"date": "2017-10-03", "close": 7.81, "volume": 120700.0}, {"date": "2017-10-04", "close": 7.59, "volume": 175642.0}, {"date": "2017-10-05", "close": 7.69, "volume": 137034.0}, {"date": "2017-10-06", "close": 7.65, "volume": 127478.0}, {"date": "2017-10-09", "close": 7.63, "volume": 92997.0}, {"date": "2017-10-10", "close": 7.78, "volume": 100261.0}, {"date": "2017-10-11", "close": 7.76, "volume": 148931.0}, {"date": "2017-10-12", "close": 8.0, "volume": 187640.0}, {"date": "2017-10-13", "close": 7.87, "volume": 172513.0}, {"date": "2017-10-16", "close": 7.97, "volume": 147683.0}, {"date": "2017-10-17", "close": 7.96, "volume": 168156.0}, {"date": "2017-10-18", "close": 7.87, "volume": 196641.0}, {"date": "2017-10-19", "close": 7.64, "volume": 161276.0}, {"date": "2017-10-20", "close": 7.76, "volume": 271793.0}, {"date": "2017-10-23", "close": 7.63, "volume": 192713.0}, {"date": "2017-10-24", "close": 7.72, "volume": 98786.0}, {"date": "2017-10-25", "close": 7.75, "volume": 214063.0}, {"date": "2017-10-26", "close": 7.68, "volume": 137971.0}, {"date": "2017-10-27", "close": 7.59, "volume": 210984.0}, {"date": "2017-10-30", "close": 7.61, "volume": 188082.0}, {"date": "2017-10-31", "close": 7.53, "volume": 207723.0}, {"date": "2017-11-01", "close": 7.5, "volume": 157650.0}, {"date": "2017-11-02", "close": 7.42, "volume": 184436.0}, {"date": "2017-11-03", "close": 7.61, "volume": 107556.0}, {"date": "2017-11-06", "close": 7.83, "volume": 135762.0}, {"date": "2017-11-07", "close": 7.8, "volume": 79524.0}, {"date": "2017-11-08", "close": 7.76, "volume": 95315.0}, {"date": "2017-11-09", "close": 7.78, "volume": 107043.0}, {"date": "2017-11-10", "close": 7.67, "volume": 162218.0}, {"date": "2017-11-13", "close": 7.79, "volume": 167532.0}, {"date": "2017-11-14", "close": 7.67, "volume": 104486.0}, {"date": "2017-11-15", "close": 7.68, "volume": 137434.0}, {"date": "2017-11-16", "close": 7.65, "volume": 113004.0}, {"date": "2017-11-17", "close": 7.88, "volume": 140009.0}, {"date": "2017-11-20", "close": 7.96, "volume": 139056.0}, {"date": "2017-11-21", "close": 8.09, "volume": 236698.0}, {"date": "2017-11-22", "close": 8.04, "volume": 307928.0}, {"date": "2017-11-24", "close": 8.26, "volume": 345351.0}, {"date": "2017-11-27", "close": 8.35, "volume": 511463.0}, {"date": "2017-11-28", "close": 8.32, "volume": 317981.0}, {"date": "2017-11-29", "close": 8.39, "volume": 172438.0}, {"date": "2017-11-30", "close": 8.58, "volume": 299225.0}, {"date": "2017-12-01", "close": 8.48, "volume": 267568.0}, {"date": "2017-12-04", "close": 8.13, "volume": 326571.0}, {"date": "2017-12-05", "close": 7.98, "volume": 176880.0}, {"date": "2017-12-06", "close": 7.95, "volume": 204661.0}, {"date": "2017-12-07", "close": 7.93, "volume": 151132.0}, {"date": "2017-12-08", "close": 7.86, "volume": 204948.0}, {"date": "2017-12-11", "close": 8.1, "volume": 217717.0}, {"date": "2017-12-12", "close": 7.84, "volume": 524916.0}, {"date": "2017-12-13", "close": 7.82, "volume": 154321.0}, {"date": "2017-12-14", "close": 7.78, "volume": 151065.0}, {"date": "2017-12-15", "close": 7.67, "volume": 201769.0}, {"date": "2017-12-18", "close": 7.76, "volume": 305495.0}, {"date": "2017-12-19", "close": 7.8, "volume": 208151.0}, {"date": "2017-12-20", "close": 7.8, "volume": 333863.0}, {"date": "2017-12-21", "close": 8.09, "volume": 539314.0}, {"date": "2017-12-22", "close": 8.21, "volume": 243183.0}, {"date": "2017-12-26", "close": 8.51, "volume": 336240.0}, {"date": "2017-12-27", "close": 8.31, "volume": 370757.0}, {"date": "2017-12-28", "close": 8.35, "volume": 261450.0}, {"date": "2017-12-29", "close": 8.24, "volume": 237746.0}, {"date": "2018-01-02", "close": 8.5, "volume": 219994.0}, {"date": "2018-01-03", "close": 8.57, "volume": 304219.0}, {"date": "2018-01-04", "close": 8.42, "volume": 473448.0}, {"date": "2018-01-05", "close": 8.25, "volume": 277436.0}, {"date": "2018-01-08", "close": 8.35, "volume": 238313.0}, {"date": "2018-01-09", "close": 8.39, "volume": 216766.0}, {"date": "2018-01-10", "close": 8.36, "volume": 176929.0}, {"date": "2018-01-11", "close": 8.43, "volume": 357105.0}, {"date": "2018-01-12", "close": 8.54, "volume": 598930.0}, {"date": "2018-01-16", "close": 9.06, "volume": 410171.0}, {"date": "2018-01-17", "close": 9.36, "volume": 470307.0}, {"date": "2018-01-18", "close": 9.16, "volume": 419844.0}, {"date": "2018-01-19", "close": 9.36, "volume": 309618.0}, {"date": "2018-01-22", "close": 9.72, "volume": 389212.0}, {"date": "2018-01-23", "close": 10.16, "volume": 461366.0}, {"date": "2018-01-24", "close": 10.05, "volume": 520969.0}, {"date": "2018-01-25", "close": 9.84, "volume": 466252.0}, {"date": "2018-01-26", "close": 9.83, "volume": 212325.0}, {"date": "2018-01-29", "close": 9.65, "volume": 265765.0}, {"date": "2018-01-30", "close": 9.34, "volume": 323848.0}, {"date": "2018-01-31", "close": 9.79, "volume": 305381.0}, {"date": "2018-02-01", "close": 9.16, "volume": 379233.0}, {"date": "2018-02-02", "close": 9.09, "volume": 245009.0}, {"date": "2018-02-05", "close": 8.72, "volume": 509667.0}, {"date": "2018-02-06", "close": 8.79, "volume": 387698.0}, {"date": "2018-02-07", "close": 9.05, "volume": 305100.0}, {"date": "2018-02-08", "close": 8.95, "volume": 234692.0}, {"date": "2018-02-09", "close": 8.86, "volume": 322475.0}, {"date": "2018-02-12", "close": 9.01, "volume": 173664.0}, {"date": "2018-02-13", "close": 9.01, "volume": 199402.0}, {"date": "2018-02-14", "close": 9.2, "volume": 192546.0}, {"date": "2018-02-15", "close": 9.46, "volume": 208600.0}, {"date": "2018-02-16", "close": 9.24, "volume": 327406.0}, {"date": "2018-02-20", "close": 8.89, "volume": 248127.0}, {"date": "2018-02-21", "close": 8.73, "volume": 198965.0}, {"date": "2018-02-22", "close": 8.85, "volume": 197437.0}, {"date": "2018-02-23", "close": 8.92, "volume": 146015.0}, {"date": "2018-02-26", "close": 9.18, "volume": 197252.0}, {"date": "2018-02-27", "close": 8.82, "volume": 167528.0}, {"date": "2018-02-28", "close": 8.67, "volume": 197107.0}, {"date": "2018-03-01", "close": 8.74, "volume": 120866.0}, {"date": "2018-03-02", "close": 8.78, "volume": 142389.0}, {"date": "2018-03-05", "close": 8.74, "volume": 138325.0}, {"date": "2018-03-06", "close": 8.69, "volume": 157972.0}, {"date": "2018-03-07", "close": 8.7, "volume": 102881.0}, {"date": "2018-03-08", "close": 8.61, "volume": 163188.0}, {"date": "2018-03-09", "close": 8.66, "volume": 180081.0}, {"date": "2018-03-12", "close": 8.8, "volume": 150304.0}, {"date": "2018-03-13", "close": 8.88, "volume": 129028.0}, {"date": "2018-03-14", "close": 8.9, "volume": 112304.0}, {"date": "2018-03-15", "close": 8.71, "volume": 202966.0}, {"date": "2018-03-16", "close": 8.97, "volume": 232719.0}, {"date": "2018-03-19", "close": 8.73, "volume": 139360.0}, {"date": "2018-03-20", "close": 8.78, "volume": 187372.0}, {"date": "2018-03-21", "close": 8.85, "volume": 179238.0}, {"date": "2018-03-22", "close": 8.62, "volume": 163936.0}, {"date": "2018-03-23", "close": 8.56, "volume": 232181.0}, {"date": "2018-03-26", "close": 8.71, "volume": 153038.0}, {"date": "2018-03-27", "close": 8.46, "volume": 298406.0}, {"date": "2018-03-28", "close": 8.11, "volume": 347202.0}, {"date": "2018-03-29", "close": 7.9, "volume": 401082.0}, {"date": "2018-04-02", "close": 7.42, "volume": 710104.0}, {"date": "2018-04-03", "close": 7.07, "volume": 617088.0}, {"date": "2018-04-04", "close": 6.91, "volume": 552205.0}, {"date": "2018-04-05", "close": 7.12, "volume": 289136.0}, {"date": "2018-04-06", "close": 6.78, "volume": 376075.0}, {"date": "2018-04-09", "close": 6.73, "volume": 259071.0}, {"date": "2018-04-10", "close": 7.01, "volume": 252874.0}, {"date": "2018-04-11", "close": 7.0, "volume": 169493.0}, {"date": "2018-04-12", "close": 6.85, "volume": 214592.0}, {"date": "2018-04-13", "close": 7.06, "volume": 273611.0}, {"date": "2018-04-16", "close": 7.06, "volume": 257810.0}, {"date": "2018-04-17", "close": 7.07, "volume": 145778.0}, {"date": "2018-04-18", "close": 7.2, "volume": 186524.0}, {"date": "2018-04-19", "close": 7.06, "volume": 102740.0}, {"date": "2018-04-20", "close": 7.12, "volume": 202349.0}, {"date": "2018-04-23", "close": 6.86, "volume": 242328.0}, {"date": "2018-04-24", "close": 6.84, "volume": 197667.0}, {"date": "2018-04-25", "close": 6.92, "volume": 113503.0}, {"date": "2018-04-26", "close": 7.02, "volume": 131607.0}, {"date": "2018-04-27", "close": 6.98, "volume": 121184.0}, {"date": "2018-04-30", "close": 6.88, "volume": 116556.0}, {"date": "2018-05-01", "close": 6.95, "volume": 160831.0}, {"date": "2018-05-02", "close": 7.06, "volume": 129774.0}, {"date": "2018-05-03", "close": 6.91, "volume": 93033.0}, {"date": "2018-05-04", "close": 6.91, "volume": 131827.0}, {"date": "2018-05-07", "close": 6.95, "volume": 227337.0}, {"date": "2018-05-08", "close": 6.93, "volume": 182402.0}, {"date": "2018-05-09", "close": 6.92, "volume": 137972.0}, {"date": "2018-05-10", "close": 6.89, "volume": 110060.0}, {"date": "2018-05-11", "close": 6.9, "volume": 108029.0}, {"date": "2018-05-14", "close": 7.03, "volume": 127911.0}, {"date": "2018-05-15", "close": 6.98, "volume": 190672.0}, {"date": "2018-05-16", "close": 7.025, "volume": 78858.0}, {"date": "2018-05-17", "close": 7.25, "volume": 232518.0}, {"date": "2018-05-18", "close": 6.9, "volume": 230820.0}, {"date": "2018-05-21", "close": 6.81, "volume": 313930.0}, {"date": "2018-05-22", "close": 6.59, "volume": 254274.0}, {"date": "2018-05-23", "close": 6.39, "volume": 318306.0}, {"date": "2018-05-24", "close": 6.39, "volume": 122759.0}, {"date": "2018-05-25", "close": 6.38, "volume": 169698.0}, {"date": "2018-05-29", "close": 6.43, "volume": 114652.0}, {"date": "2018-05-30", "close": 6.6, "volume": 121874.0}, {"date": "2018-05-31", "close": 6.58, "volume": 158717.0}, {"date": "2018-06-01", "close": 6.54, "volume": 159594.0}, {"date": "2018-06-04", "close": 6.58, "volume": 154635.0}, {"date": "2018-06-05", "close": 6.53, "volume": 142759.0}, {"date": "2018-06-06", "close": 6.39, "volume": 148380.0}, {"date": "2018-06-07", "close": 6.55, "volume": 110318.0}, {"date": "2018-06-08", "close": 6.59, "volume": 127502.0}, {"date": "2018-06-11", "close": 6.66, "volume": 148315.0}, {"date": "2018-06-12", "close": 6.74, "volume": 143675.0}, {"date": "2018-06-13", "close": 6.63, "volume": 96392.0}, {"date": "2018-06-14", "close": 6.46, "volume": 121256.0}, {"date": "2018-06-15", "close": 6.41, "volume": 141844.0}, {"date": "2018-06-18", "close": 6.53, "volume": 101133.0}, {"date": "2018-06-19", "close": 6.44, "volume": 217483.0}, {"date": "2018-06-20", "close": 6.26, "volume": 224870.0}, {"date": "2018-06-21", "close": 5.95, "volume": 372223.0}, {"date": "2018-06-22", "close": 6.01, "volume": 232379.0}, {"date": "2018-06-25", "close": 5.96, "volume": 105720.0}, {"date": "2018-06-26", "close": 6.07, "volume": 166642.0}, {"date": "2018-06-27", "close": 6.1, "volume": 250859.0}, {"date": "2018-06-28", "close": 5.85, "volume": 252053.0}, {"date": "2018-06-29", "close": 5.79, "volume": 296759.0}, {"date": "2018-07-02", "close": 5.7, "volume": 242257.0}, {"date": "2018-07-03", "close": 5.77, "volume": 103829.0}, {"date": "2018-07-05", "close": 6.06, "volume": 198830.0}, {"date": "2018-07-06", "close": 5.94, "volume": 140048.0}, {"date": "2018-07-09", "close": 6.01, "volume": 121817.0}, {"date": "2018-07-10", "close": 6.04, "volume": 138253.0}, {"date": "2018-07-11", "close": 6.0, "volume": 58469.0}, {"date": "2018-07-12", "close": 5.91, "volume": 160041.0}, {"date": "2018-07-13", "close": 5.93, "volume": 109882.0}, {"date": "2018-07-16", "close": 5.99, "volume": 116575.0}, {"date": "2018-07-17", "close": 5.96, "volume": 101212.0}, {"date": "2018-07-18", "close": 5.91, "volume": 162724.0}, {"date": "2018-07-19", "close": 6.03, "volume": 80714.0}, {"date": "2018-07-20", "close": 5.98, "volume": 89185.0}, {"date": "2018-07-23", "close": 6.14, "volume": 144863.0}, {"date": "2018-07-24", "close": 6.22, "volume": 158024.0}, {"date": "2018-07-25", "close": 6.06, "volume": 83745.0}, {"date": "2018-07-26", "close": 6.04, "volume": 56226.0}, {"date": "2018-07-27", "close": 5.91, "volume": 95141.0}, {"date": "2018-07-30", "close": 5.99, "volume": 132475.0}, {"date": "2018-07-31", "close": 5.9, "volume": 100985.0}, {"date": "2018-08-01", "close": 5.79, "volume": 136220.0}, {"date": "2018-08-02", "close": 5.86, "volume": 108005.0}, {"date": "2018-08-03", "close": 5.89, "volume": 163008.0}, {"date": "2018-08-06", "close": 6.09, "volume": 145545.0}, {"date": "2018-08-07", "close": 5.95, "volume": 119495.0}, {"date": "2018-08-08", "close": 5.84, "volume": 219991.0}, {"date": "2018-08-09", "close": 5.83, "volume": 96124.0}, {"date": "2018-08-10", "close": 5.95, "volume": 106092.0}, {"date": "2018-08-13", "close": 5.85, "volume": 129903.0}, {"date": "2018-08-14", "close": 5.89, "volume": 139744.0}, {"date": "2018-08-15", "close": 5.85, "volume": 100591.0}, {"date": "2018-08-16", "close": 5.8, "volume": 125273.0}, {"date": "2018-08-17", "close": 5.87, "volume": 76233.0}, {"date": "2018-08-20", "close": 5.86, "volume": 120386.0}, {"date": "2018-08-21", "close": 5.91, "volume": 151355.0}, {"date": "2018-08-22", "close": 5.95, "volume": 143061.0}, {"date": "2018-08-23", "close": 5.99, "volume": 99318.0}, {"date": "2018-08-24", "close": 5.95, "volume": 76443.0}, {"date": "2018-08-27", "close": 6.03, "volume": 88724.0}, {"date": "2018-08-28", "close": 5.95, "volume": 106262.0}, {"date": "2018-08-29", "close": 5.92, "volume": 153555.0}, {"date": "2018-08-30", "close": 5.94, "volume": 67564.0}, {"date": "2018-08-31", "close": 5.84, "volume": 114487.0}, {"date": "2018-09-04", "close": 5.79, "volume": 126513.0}, {"date": "2018-09-05", "close": 5.76, "volume": 222920.0}, {"date": "2018-09-06", "close": 5.65, "volume": 185483.0}, {"date": "2018-09-07", "close": 5.57, "volume": 144044.0}, {"date": "2018-09-10", "close": 5.48, "volume": 203384.0}, {"date": "2018-09-11", "close": 5.49, "volume": 183033.0}, {"date": "2018-09-12", "close": 5.55, "volume": 119707.0}, {"date": "2018-09-13", "close": 5.42, "volume": 179669.0}, {"date": "2018-09-14", "close": 5.3, "volume": 145500.0}, {"date": "2018-09-17", "close": 5.21, "volume": 184756.0}, {"date": "2018-09-18", "close": 4.76, "volume": 662719.0}, {"date": "2018-09-19", "close": 4.87, "volume": 773364.0}, {"date": "2018-09-20", "close": 4.65, "volume": 343681.0}, {"date": "2018-09-21", "close": 5.0, "volume": 446358.0}, {"date": "2018-09-24", "close": 5.01, "volume": 196130.0}, {"date": "2018-09-25", "close": 5.09, "volume": 163903.0}, {"date": "2018-09-26", "close": 5.13, "volume": 153871.0}, {"date": "2018-09-27", "close": 5.04, "volume": 194921.0}, {"date": "2018-09-28", "close": 4.96, "volume": 150933.0}, {"date": "2018-10-01", "close": 5.14, "volume": 184808.0}, {"date": "2018-10-02", "close": 5.16, "volume": 157532.0}, {"date": "2018-10-03", "close": 5.33, "volume": 241905.0}, {"date": "2018-10-04", "close": 5.32, "volume": 224577.0}, {"date": "2018-10-05", "close": 5.68, "volume": 386106.0}, {"date": "2018-10-08", "close": 5.98, "volume": 332844.0}, {"date": "2018-10-09", "close": 5.79, "volume": 169311.0}, {"date": "2018-10-10", "close": 5.42, "volume": 147997.0}, {"date": "2018-10-11", "close": 5.45, "volume": 122387.0}, {"date": "2018-10-12", "close": 5.48, "volume": 153844.0}, {"date": "2018-10-15", "close": 5.64, "volume": 152884.0}, {"date": "2018-10-16", "close": 5.58, "volume": 116270.0}, {"date": "2018-10-17", "close": 5.52, "volume": 135099.0}, {"date": "2018-10-18", "close": 5.37, "volume": 126384.0}, {"date": "2018-10-19", "close": 5.57, "volume": 222763.0}, {"date": "2018-10-22", "close": 5.43, "volume": 101361.0}, {"date": "2018-10-23", "close": 5.36, "volume": 127136.0}, {"date": "2018-10-24", "close": 5.18, "volume": 131314.0}, {"date": "2018-10-25", "close": 5.16, "volume": 96250.0}, {"date": "2018-10-26", "close": 5.22, "volume": 225397.0}, {"date": "2018-10-29", "close": 5.15, "volume": 183905.0}, {"date": "2018-10-30", "close": 5.07, "volume": 113565.0}, {"date": "2018-10-31", "close": 5.11, "volume": 58180.0}, {"date": "2018-11-01", "close": 5.18, "volume": 90465.0}, {"date": "2018-11-02", "close": 5.15, "volume": 60796.0}, {"date": "2018-11-05", "close": 5.34, "volume": 256790.0}, {"date": "2018-11-06", "close": 5.46, "volume": 184269.0}, {"date": "2018-11-07", "close": 5.54, "volume": 96525.0}, {"date": "2018-11-08", "close": 5.31, "volume": 150356.0}, {"date": "2018-11-09", "close": 5.45, "volume": 199139.0}, {"date": "2018-11-12", "close": 5.47, "volume": 130525.0}, {"date": "2018-11-13", "close": 5.72, "volume": 288702.0}, {"date": "2018-11-14", "close": 6.17, "volume": 425729.0}, {"date": "2018-11-15", "close": 5.93, "volume": 380288.0}, {"date": "2018-11-16", "close": 5.96, "volume": 295641.0}, {"date": "2018-11-19", "close": 5.81, "volume": 280491.0}, {"date": "2018-11-20", "close": 5.78, "volume": 196107.0}, {"date": "2018-11-21", "close": 5.77, "volume": 105930.0}, {"date": "2018-11-23", "close": 5.72, "volume": 27621.0}, {"date": "2018-11-26", "close": 5.59, "volume": 113587.0}, {"date": "2018-11-27", "close": 5.38, "volume": 156056.0}, {"date": "2018-11-28", "close": 5.47, "volume": 171749.0}, {"date": "2018-11-29", "close": 5.35, "volume": 115627.0}, {"date": "2018-11-30", "close": 5.18, "volume": 145034.0}, {"date": "2018-12-03", "close": 4.82, "volume": 379552.0}, {"date": "2018-12-04", "close": 4.95, "volume": 368585.0}, {"date": "2018-12-06", "close": 4.83, "volume": 162143.0}, {"date": "2018-12-07", "close": 4.84, "volume": 166959.0}, {"date": "2018-12-10", "close": 4.81, "volume": 143383.0}, {"date": "2018-12-11", "close": 4.67, "volume": 90718.0}, {"date": "2018-12-12", "close": 4.66, "volume": 190323.0}, {"date": "2018-12-13", "close": 4.66, "volume": 203062.0}, {"date": "2018-12-14", "close": 4.68, "volume": 111542.0}, {"date": "2018-12-17", "close": 4.35, "volume": 394495.0}, {"date": "2018-12-18", "close": 4.76, "volume": 486894.0}, {"date": "2018-12-19", "close": 4.77, "volume": 370722.0}, {"date": "2018-12-20", "close": 4.87, "volume": 722744.0}, {"date": "2018-12-21", "close": 5.0, "volume": 400192.0}, {"date": "2018-12-24", "close": 5.01, "volume": 300753.0}, {"date": "2018-12-26", "close": 5.05, "volume": 199900.0}, {"date": "2018-12-27", "close": 5.03, "volume": 262926.0}, {"date": "2018-12-28", "close": 5.19, "volume": 304178.0}, {"date": "2018-12-31", "close": 4.8, "volume": 285476.0}, {"date": "2019-01-02", "close": 5.07, "volume": 130893.0}, {"date": "2019-01-03", "close": 4.95, "volume": 62242.0}, {"date": "2019-01-04", "close": 5.01, "volume": 87274.0}, {"date": "2019-01-07", "close": 4.97, "volume": 77273.0}, {"date": "2019-01-08", "close": 4.95, "volume": 94006.0}, {"date": "2019-01-09", "close": 4.87, "volume": 205545.0}, {"date": "2019-01-10", "close": 4.83, "volume": 68219.0}, {"date": "2019-01-11", "close": 4.79, "volume": 75112.0}, {"date": "2019-01-14", "close": 4.64, "volume": 152313.0}, {"date": "2019-01-15", "close": 4.6, "volume": 138269.0}, {"date": "2019-01-16", "close": 4.83, "volume": 249413.0}, {"date": "2019-01-17", "close": 4.84, "volume": 156620.0}, {"date": "2019-01-18", "close": 4.82, "volume": 83049.0}, {"date": "2019-01-22", "close": 4.9, "volume": 164533.0}, {"date": "2019-01-23", "close": 4.95, "volume": 156706.0}, {"date": "2019-01-24", "close": 4.96, "volume": 57301.0}, {"date": "2019-01-25", "close": 4.89, "volume": 117721.0}, {"date": "2019-01-28", "close": 4.9, "volume": 60238.0}, {"date": "2019-01-29", "close": 4.8, "volume": 63107.0}, {"date": "2019-01-30", "close": 4.72, "volume": 118216.0}, {"date": "2019-01-31", "close": 4.74, "volume": 116680.0}, {"date": "2019-02-01", "close": 4.75, "volume": 54489.0}, {"date": "2019-02-04", "close": 4.72, "volume": 60224.0}, {"date": "2019-02-05", "close": 4.67, "volume": 98269.0}, {"date": "2019-02-06", "close": 4.5, "volume": 195627.0}, {"date": "2019-02-07", "close": 4.38, "volume": 223286.0}, {"date": "2019-02-08", "close": 4.27, "volume": 201953.0}, {"date": "2019-02-11", "close": 4.26, "volume": 205426.0}, {"date": "2019-02-12", "close": 4.34, "volume": 123322.0}, {"date": "2019-02-13", "close": 4.29, "volume": 99689.0}, {"date": "2019-02-14", "close": 4.32, "volume": 129586.0}, {"date": "2019-02-15", "close": 4.94, "volume": 487427.0}, {"date": "2019-02-19", "close": 4.87, "volume": 158516.0}, {"date": "2019-02-20", "close": 4.87, "volume": 96327.0}, {"date": "2019-02-21", "close": 4.86, "volume": 77347.0}, {"date": "2019-02-22", "close": 4.88, "volume": 120940.0}, {"date": "2019-02-25", "close": 4.99, "volume": 177634.0}, {"date": "2019-02-26", "close": 5.09, "volume": 141224.0}, {"date": "2019-02-27", "close": 4.89, "volume": 113913.0}, {"date": "2019-02-28", "close": 4.83, "volume": 92835.0}, {"date": "2019-03-01", "close": 4.95, "volume": 98443.0}, {"date": "2019-03-04", "close": 5.0, "volume": 158267.0}, {"date": "2019-03-05", "close": 5.25, "volume": 223267.0}, {"date": "2019-03-06", "close": 5.36, "volume": 278714.0}, {"date": "2019-03-07", "close": 5.35, "volume": 157201.0}, {"date": "2019-03-08", "close": 5.78, "volume": 424189.0}, {"date": "2019-03-11", "close": 5.19, "volume": 278782.0}, {"date": "2019-03-12", "close": 5.37, "volume": 110511.0}, {"date": "2019-03-13", "close": 5.52, "volume": 195397.0}, {"date": "2019-03-14", "close": 5.66, "volume": 318935.0}, {"date": "2019-03-15", "close": 5.7, "volume": 213456.0}, {"date": "2019-03-18", "close": 5.82, "volume": 292487.0}, {"date": "2019-03-19", "close": 5.66, "volume": 263797.0}, {"date": "2019-03-20", "close": 5.67, "volume": 83668.0}, {"date": "2019-03-21", "close": 5.54, "volume": 115341.0}, {"date": "2019-03-22", "close": 5.24, "volume": 219672.0}, {"date": "2019-03-25", "close": 5.32, "volume": 71178.0}, {"date": "2019-03-26", "close": 5.42, "volume": 132434.0}, {"date": "2019-03-27", "close": 5.54, "volume": 143270.0}, {"date": "2019-03-28", "close": 5.52, "volume": 83904.0}, {"date": "2019-03-29", "close": 5.37, "volume": 120660.0}, {"date": "2019-04-01", "close": 5.34, "volume": 114679.0}, {"date": "2019-04-02", "close": 5.29, "volume": 193049.0}, {"date": "2019-04-03", "close": 5.25, "volume": 53431.0}, {"date": "2019-04-04", "close": 5.24, "volume": 84037.0}, {"date": "2019-04-05", "close": 5.3, "volume": 70164.0}, {"date": "2019-04-08", "close": 5.45, "volume": 228821.0}, {"date": "2019-04-09", "close": 5.35, "volume": 123949.0}, {"date": "2019-04-10", "close": 5.45, "volume": 73433.0}, {"date": "2019-04-11", "close": 5.42, "volume": 50477.0}, {"date": "2019-04-12", "close": 5.55, "volume": 221080.0}, {"date": "2019-04-15", "close": 5.41, "volume": 146818.0}, {"date": "2019-04-16", "close": 5.29, "volume": 108036.0}, {"date": "2019-04-17", "close": 5.19, "volume": 130375.0}, {"date": "2019-04-18", "close": 4.92, "volume": 333140.0}, {"date": "2019-04-22", "close": 4.94, "volume": 135827.0}, {"date": "2019-04-23", "close": 4.84, "volume": 93978.0}, {"date": "2019-04-24", "close": 4.79, "volume": 92162.0}, {"date": "2019-04-25", "close": 4.69, "volume": 84060.0}, {"date": "2019-04-26", "close": 4.74, "volume": 57538.0}, {"date": "2019-04-29", "close": 4.63, "volume": 73726.0}, {"date": "2019-04-30", "close": 4.53, "volume": 168990.0}, {"date": "2019-05-01", "close": 4.49, "volume": 106808.0}, {"date": "2019-05-02", "close": 4.46, "volume": 151357.0}, {"date": "2019-05-03", "close": 4.38, "volume": 195336.0}, {"date": "2019-05-06", "close": 4.3, "volume": 127504.0}, {"date": "2019-05-07", "close": 4.26, "volume": 111755.0}, {"date": "2019-05-08", "close": 4.3, "volume": 103523.0}, {"date": "2019-05-09", "close": 4.05, "volume": 549550.0}, {"date": "2019-05-10", "close": 4.13, "volume": 98923.0}, {"date": "2019-05-13", "close": 4.3, "volume": 207173.0}, {"date": "2019-05-14", "close": 4.17, "volume": 91075.0}, {"date": "2019-05-15", "close": 4.18, "volume": 41789.0}, {"date": "2019-05-16", "close": 4.12, "volume": 92472.0}, {"date": "2019-05-17", "close": 4.08, "volume": 96051.0}, {"date": "2019-05-20", "close": 4.12, "volume": 45672.0}, {"date": "2019-05-21", "close": 4.25, "volume": 89500.0}, {"date": "2019-05-22", "close": 4.24, "volume": 81575.0}, {"date": "2019-05-23", "close": 4.06, "volume": 89709.0}, {"date": "2019-05-24", "close": 4.1, "volume": 56401.0}, {"date": "2019-05-28", "close": 4.18, "volume": 84017.0}, {"date": "2019-05-29", "close": 4.1, "volume": 71290.0}, {"date": "2019-05-30", "close": 4.06, "volume": 46725.0}, {"date": "2019-05-31", "close": 4.06, "volume": 88685.0}, {"date": "2019-06-03", "close": 4.07, "volume": 155064.0}, {"date": "2019-06-04", "close": 4.09, "volume": 311715.0}, {"date": "2019-06-05", "close": 3.92, "volume": 340776.0}, {"date": "2019-06-06", "close": 3.93, "volume": 88762.0}, {"date": "2019-06-07", "close": 3.94, "volume": 61965.0}, {"date": "2019-06-10", "close": 3.96, "volume": 89404.0}, {"date": "2019-06-11", "close": 3.98, "volume": 31516.0}, {"date": "2019-06-12", "close": 4.02, "volume": 78733.0}, {"date": "2019-06-13", "close": 4.0, "volume": 66845.0}, {"date": "2019-06-14", "close": 4.16, "volume": 160401.0}, {"date": "2019-06-17", "close": 4.22, "volume": 81597.0}, {"date": "2019-06-18", "close": 4.0, "volume": 244114.0}, {"date": "2019-06-19", "close": 4.0, "volume": 140444.0}, {"date": "2019-06-20", "close": 4.0, "volume": 100798.0}, {"date": "2019-06-21", "close": 3.91, "volume": 99586.0}, {"date": "2019-06-24", "close": 3.77, "volume": 158044.0}, {"date": "2019-06-25", "close": 3.6, "volume": 216781.0}, {"date": "2019-06-26", "close": 3.75, "volume": 129824.0}, {"date": "2019-06-27", "close": 3.75, "volume": 57485.0}, {"date": "2019-06-28", "close": 3.83, "volume": 120485.0}, {"date": "2019-07-01", "close": 3.78, "volume": 60526.0}, {"date": "2019-07-02", "close": 3.66, "volume": 51663.0}, {"date": "2019-07-03", "close": 3.5, "volume": 175800.0}, {"date": "2019-07-05", "close": 3.5299, "volume": 228976.0}, {"date": "2019-07-08", "close": 3.38, "volume": 401077.0}, {"date": "2019-07-09", "close": 3.38, "volume": 245235.0}, {"date": "2019-07-10", "close": 3.59, "volume": 125534.0}, {"date": "2019-07-11", "close": 3.56, "volume": 136364.0}, {"date": "2019-07-12", "close": 3.53, "volume": 98673.0}, {"date": "2019-07-15", "close": 3.39, "volume": 111078.0}, {"date": "2019-07-16", "close": 3.43, "volume": 107857.0}, {"date": "2019-07-17", "close": 3.45, "volume": 44304.0}, {"date": "2019-07-18", "close": 3.42, "volume": 100248.0}, {"date": "2019-07-19", "close": 3.41, "volume": 121420.0}, {"date": "2019-07-22", "close": 3.34, "volume": 146573.0}, {"date": "2019-07-23", "close": 3.27, "volume": 211899.0}, {"date": "2019-07-24", "close": 3.42, "volume": 148607.0}, {"date": "2019-07-25", "close": 3.18, "volume": 89057.0}, {"date": "2019-07-26", "close": 3.14, "volume": 93068.0}, {"date": "2019-07-29", "close": 3.13, "volume": 127932.0}, {"date": "2019-07-30", "close": 3.12, "volume": 71015.0}, {"date": "2019-07-31", "close": 3.28, "volume": 236552.0}, {"date": "2019-08-01", "close": 3.24, "volume": 85078.0}, {"date": "2019-08-02", "close": 3.34, "volume": 118982.0}, {"date": "2019-08-05", "close": 3.33, "volume": 60517.0}, {"date": "2019-08-06", "close": 3.18, "volume": 154278.0}, {"date": "2019-08-07", "close": 3.18, "volume": 128290.0}, {"date": "2019-08-08", "close": 3.17, "volume": 55561.0}, {"date": "2019-08-09", "close": 3.08, "volume": 559421.0}, {"date": "2019-08-12", "close": 2.92, "volume": 127793.0}, {"date": "2019-08-13", "close": 2.68, "volume": 165679.0}, {"date": "2019-08-14", "close": 2.26, "volume": 431531.0}, {"date": "2019-08-15", "close": 2.29, "volume": 124877.0}, {"date": "2019-08-16", "close": 2.41, "volume": 69164.0}, {"date": "2019-08-19", "close": 2.465, "volume": 213064.0}, {"date": "2019-08-20", "close": 2.27, "volume": 134108.0}, {"date": "2019-08-21", "close": 2.33, "volume": 180859.0}, {"date": "2019-08-22", "close": 2.32, "volume": 93160.0}, {"date": "2019-08-23", "close": 2.43, "volume": 133226.0}, {"date": "2019-08-26", "close": 2.34, "volume": 138134.0}, {"date": "2019-08-27", "close": 2.33, "volume": 153863.0}, {"date": "2019-08-28", "close": 2.35, "volume": 102229.0}, {"date": "2019-08-29", "close": 2.47, "volume": 139807.0}, {"date": "2019-08-30", "close": 2.47, "volume": 73458.0}, {"date": "2019-09-03", "close": 2.28, "volume": 339723.0}, {"date": "2019-09-04", "close": 2.27, "volume": 145991.0}, {"date": "2019-09-05", "close": 2.24, "volume": 217614.0}, {"date": "2019-09-06", "close": 2.25, "volume": 96824.0}, {"date": "2019-09-09", "close": 2.31, "volume": 121482.0}, {"date": "2019-09-10", "close": 2.3, "volume": 195066.0}, {"date": "2019-09-11", "close": 2.29, "volume": 104407.0}, {"date": "2019-09-12", "close": 2.27, "volume": 71327.0}, {"date": "2019-09-13", "close": 2.25, "volume": 107168.0}, {"date": "2019-09-16", "close": 2.34, "volume": 377998.0}, {"date": "2019-09-17", "close": 2.35, "volume": 93865.0}, {"date": "2019-09-18", "close": 2.4, "volume": 362937.0}, {"date": "2019-09-19", "close": 2.4099, "volume": 767981.0}, {"date": "2019-09-20", "close": 2.81, "volume": 508428.0}, {"date": "2019-09-23", "close": 3.26, "volume": 495479.0}, {"date": "2019-09-24", "close": 2.98, "volume": 393681.0}, {"date": "2019-09-25", "close": 2.95, "volume": 42319.0}, {"date": "2019-09-26", "close": 2.77, "volume": 156164.0}, {"date": "2019-09-27", "close": 2.87, "volume": 84083.0}, {"date": "2019-09-30", "close": 3.02, "volume": 190920.0}, {"date": "2019-10-01", "close": 3.01, "volume": 82155.0}, {"date": "2019-10-02", "close": 3.01, "volume": 34917.0}, {"date": "2019-10-03", "close": 2.96, "volume": 108390.0}, {"date": "2019-10-04", "close": 2.95, "volume": 46069.0}, {"date": "2019-10-07", "close": 2.98, "volume": 22303.0}, {"date": "2019-10-08", "close": 2.76, "volume": 100801.0}, {"date": "2019-10-09", "close": 2.73, "volume": 166101.0}, {"date": "2019-10-10", "close": 2.82, "volume": 399574.0}, {"date": "2019-10-11", "close": 2.7665, "volume": 222572.0}, {"date": "2019-10-14", "close": 2.65, "volume": 183850.0}, {"date": "2019-10-15", "close": 2.6, "volume": 119997.0}, {"date": "2019-10-16", "close": 2.66, "volume": 128379.0}, {"date": "2019-10-17", "close": 2.64, "volume": 68143.0}, {"date": "2019-10-18", "close": 2.65, "volume": 209732.0}, {"date": "2019-10-21", "close": 2.6, "volume": 160101.0}, {"date": "2019-10-22", "close": 2.67, "volume": 165979.0}, {"date": "2019-10-23", "close": 2.66, "volume": 79054.0}, {"date": "2019-10-24", "close": 2.55, "volume": 80459.0}, {"date": "2019-10-25", "close": 2.6, "volume": 88347.0}, {"date": "2019-10-28", "close": 2.58, "volume": 239773.0}, {"date": "2019-10-29", "close": 2.55, "volume": 37700.0}, {"date": "2019-10-30", "close": 2.62, "volume": 69440.0}, {"date": "2019-10-31", "close": 2.63, "volume": 91954.0}, {"date": "2019-11-01", "close": 2.62, "volume": 214641.0}, {"date": "2019-11-04", "close": 2.73, "volume": 244067.0}, {"date": "2019-11-05", "close": 2.71, "volume": 46409.0}, {"date": "2019-11-06", "close": 2.745, "volume": 98943.0}, {"date": "2019-11-07", "close": 2.71, "volume": 78015.0}, {"date": "2019-11-08", "close": 2.7, "volume": 76254.0}, {"date": "2019-11-11", "close": 2.56, "volume": 122746.0}, {"date": "2019-11-12", "close": 2.58, "volume": 102626.0}, {"date": "2019-11-13", "close": 2.48, "volume": 128769.0}, {"date": "2019-11-14", "close": 2.27, "volume": 395030.0}, {"date": "2019-11-15", "close": 2.29, "volume": 163509.0}, {"date": "2019-11-18", "close": 2.27, "volume": 183842.0}, {"date": "2019-11-19", "close": 2.27, "volume": 156251.0}, {"date": "2019-11-20", "close": 2.27, "volume": 53370.0}, {"date": "2019-11-21", "close": 2.32, "volume": 214842.0}, {"date": "2019-11-22", "close": 2.41, "volume": 278336.0}, {"date": "2019-11-25", "close": 2.58, "volume": 320285.0}, {"date": "2019-11-26", "close": 2.5, "volume": 96811.0}, {"date": "2019-11-27", "close": 2.4, "volume": 81084.0}, {"date": "2019-11-29", "close": 2.41, "volume": 23847.0}, {"date": "2019-12-02", "close": 2.25, "volume": 168901.0}, {"date": "2019-12-03", "close": 2.32, "volume": 54309.0}, {"date": "2019-12-04", "close": 2.31, "volume": 140840.0}, {"date": "2019-12-05", "close": 2.23, "volume": 164481.0}, {"date": "2019-12-06", "close": 2.26, "volume": 100996.0}, {"date": "2019-12-09", "close": 2.28, "volume": 198843.0}, {"date": "2019-12-10", "close": 2.2, "volume": 153149.0}, {"date": "2019-12-11", "close": 2.22, "volume": 131012.0}, {"date": "2019-12-12", "close": 2.23, "volume": 152319.0}, {"date": "2019-12-13", "close": 2.26, "volume": 182717.0}, {"date": "2019-12-16", "close": 2.36, "volume": 405764.0}, {"date": "2019-12-17", "close": 2.49, "volume": 452601.0}, {"date": "2019-12-18", "close": 2.62, "volume": 507754.0}, {"date": "2019-12-19", "close": 2.59, "volume": 284725.0}, {"date": "2019-12-20", "close": 2.54, "volume": 187537.0}, {"date": "2019-12-23", "close": 2.37, "volume": 274989.0}, {"date": "2019-12-24", "close": 2.31, "volume": 100415.0}, {"date": "2019-12-26", "close": 2.28, "volume": 174082.0}, {"date": "2019-12-27", "close": 2.34, "volume": 167847.0}, {"date": "2019-12-30", "close": 2.3, "volume": 260674.0}, {"date": "2019-12-31", "close": 2.54, "volume": 386452.0}, {"date": "2020-01-02", "close": 2.5, "volume": 100590.0}, {"date": "2020-01-03", "close": 2.46, "volume": 59530.0}, {"date": "2020-01-06", "close": 2.505, "volume": 122657.0}, {"date": "2020-01-07", "close": 2.49, "volume": 71162.0}, {"date": "2020-01-08", "close": 2.44, "volume": 63355.0}, {"date": "2020-01-09", "close": 2.47, "volume": 27774.0}, {"date": "2020-01-10", "close": 2.42, "volume": 75625.0}, {"date": "2020-01-13", "close": 2.46, "volume": 111736.0}, {"date": "2020-01-14", "close": 2.63, "volume": 210867.0}, {"date": "2020-01-15", "close": 2.6098, "volume": 150498.0}, {"date": "2020-01-16", "close": 2.8, "volume": 232533.0}, {"date": "2020-01-17", "close": 2.8, "volume": 190425.0}, {"date": "2020-01-21", "close": 2.83, "volume": 284576.0}, {"date": "2020-01-22", "close": 2.78, "volume": 121361.0}, {"date": "2020-01-23", "close": 2.68, "volume": 129291.0}, {"date": "2020-01-24", "close": 2.64, "volume": 67853.0}, {"date": "2020-01-27", "close": 2.64, "volume": 76758.0}, {"date": "2020-01-28", "close": 2.6, "volume": 62952.0}, {"date": "2020-01-29", "close": 2.56, "volume": 99834.0}, {"date": "2020-01-30", "close": 2.5, "volume": 54921.0}, {"date": "2020-01-31", "close": 2.41, "volume": 52454.0}, {"date": "2020-02-03", "close": 2.35, "volume": 121831.0}, {"date": "2020-02-04", "close": 2.3467, "volume": 74114.0}, {"date": "2020-02-05", "close": 2.39, "volume": 66896.0}, {"date": "2020-02-06", "close": 2.37, "volume": 47703.0}, {"date": "2020-02-07", "close": 2.36, "volume": 46864.0}, {"date": "2020-02-10", "close": 2.32, "volume": 90706.0}, {"date": "2020-02-11", "close": 2.31, "volume": 49027.0}, {"date": "2020-02-12", "close": 2.345, "volume": 149596.0}, {"date": "2020-02-13", "close": 2.34, "volume": 62545.0}, {"date": "2020-02-14", "close": 2.375, "volume": 75553.0}, {"date": "2020-02-18", "close": 2.57, "volume": 119362.0}, {"date": "2020-02-19", "close": 2.65, "volume": 111640.0}, {"date": "2020-02-20", "close": 2.6, "volume": 90246.0}, {"date": "2020-02-21", "close": 2.59, "volume": 25119.0}, {"date": "2020-02-24", "close": 2.39, "volume": 195063.0}, {"date": "2020-02-25", "close": 2.35, "volume": 162833.0}, {"date": "2020-02-26", "close": 2.41, "volume": 81465.0}, {"date": "2020-02-27", "close": 2.37, "volume": 110712.0}, {"date": "2020-02-28", "close": 2.31, "volume": 96612.0}, {"date": "2020-03-02", "close": 2.39, "volume": 74954.0}, {"date": "2020-03-03", "close": 2.36, "volume": 70726.0}, {"date": "2020-03-04", "close": 2.37, "volume": 80457.0}, {"date": "2020-03-05", "close": 2.41, "volume": 96304.0}, {"date": "2020-03-06", "close": 2.28, "volume": 118445.0}, {"date": "2020-03-09", "close": 2.21, "volume": 454635.0}, {"date": "2020-03-10", "close": 2.31, "volume": 202564.0}, {"date": "2020-03-11", "close": 2.19, "volume": 108297.0}, {"date": "2020-03-12", "close": 2.09, "volume": 226068.0}, {"date": "2020-03-13", "close": 2.32, "volume": 107110.0}, {"date": "2020-03-16", "close": 2.22, "volume": 167587.0}, {"date": "2020-03-17", "close": 2.12, "volume": 98355.0}, {"date": "2020-03-18", "close": 1.86, "volume": 242543.0}, {"date": "2020-03-19", "close": 1.96, "volume": 135725.0}, {"date": "2020-03-20", "close": 1.77, "volume": 236930.0}, {"date": "2020-03-23", "close": 1.66, "volume": 210402.0}, {"date": "2020-03-24", "close": 1.76, "volume": 333865.0}, {"date": "2020-03-25", "close": 1.95, "volume": 174747.0}, {"date": "2020-03-26", "close": 2.215, "volume": 212593.0}, {"date": "2020-03-27", "close": 2.11, "volume": 67937.0}, {"date": "2020-03-30", "close": 2.0299, "volume": 62231.0}, {"date": "2020-03-31", "close": 2.1, "volume": 61234.0}, {"date": "2020-04-01", "close": 1.9926, "volume": 73739.0}, {"date": "2020-04-02", "close": 1.98, "volume": 86761.0}, {"date": "2020-04-03", "close": 1.94, "volume": 81079.0}, {"date": "2020-04-06", "close": 1.99, "volume": 54341.0}, {"date": "2020-04-07", "close": 2.02, "volume": 129098.0}, {"date": "2020-04-08", "close": 2.0499, "volume": 97522.0}, {"date": "2020-04-09", "close": 2.18, "volume": 138237.0}, {"date": "2020-04-13", "close": 2.18, "volume": 96559.0}, {"date": "2020-04-14", "close": 2.22, "volume": 129619.0}, {"date": "2020-04-15", "close": 2.14, "volume": 97146.0}, {"date": "2020-04-16", "close": 1.9999, "volume": 117173.0}, {"date": "2020-04-17", "close": 2.1, "volume": 54702.0}, {"date": "2020-04-20", "close": 2.0273, "volume": 204478.0}, {"date": "2020-04-21", "close": 2.09, "volume": 120982.0}, {"date": "2020-04-22", "close": 2.25, "volume": 151921.0}, {"date": "2020-04-23", "close": 2.215, "volume": 80676.0}, {"date": "2020-04-24", "close": 2.31, "volume": 105591.0}, {"date": "2020-04-27", "close": 2.39, "volume": 89775.0}, {"date": "2020-04-28", "close": 2.4085, "volume": 101778.0}, {"date": "2020-04-29", "close": 2.56, "volume": 170068.0}, {"date": "2020-04-30", "close": 2.55, "volume": 70266.0}, {"date": "2020-05-01", "close": 2.44, "volume": 60759.0}, {"date": "2020-05-04", "close": 2.52, "volume": 26604.0}, {"date": "2020-05-05", "close": 2.55, "volume": 68876.0}, {"date": "2020-05-06", "close": 2.56, "volume": 75780.0}, {"date": "2020-05-07", "close": 2.595, "volume": 33765.0}, {"date": "2020-05-08", "close": 2.5501, "volume": 70160.0}, {"date": "2020-05-11", "close": 2.67, "volume": 112013.0}, {"date": "2020-05-12", "close": 2.57, "volume": 97060.0}, {"date": "2020-05-13", "close": 2.58, "volume": 63727.0}, {"date": "2020-05-14", "close": 2.62, "volume": 34425.0}, {"date": "2020-05-15", "close": 2.58, "volume": 89209.0}, {"date": "2020-05-18", "close": 2.56, "volume": 85192.0}, {"date": "2020-05-19", "close": 2.48, "volume": 121851.0}, {"date": "2020-05-20", "close": 2.4237, "volume": 168253.0}, {"date": "2020-05-21", "close": 2.79, "volume": 361274.0}, {"date": "2020-05-22", "close": 2.7899, "volume": 74972.0}, {"date": "2020-05-26", "close": 2.87, "volume": 267498.0}, {"date": "2020-05-27", "close": 3.01, "volume": 81659.0}, {"date": "2020-05-28", "close": 2.99, "volume": 51812.0}, {"date": "2020-05-29", "close": 2.8, "volume": 63878.0}, {"date": "2020-06-01", "close": 2.71, "volume": 29200.0}, {"date": "2020-06-02", "close": 2.65, "volume": 48328.0}, {"date": "2020-06-03", "close": 2.94, "volume": 228149.0}, {"date": "2020-06-04", "close": 3.02, "volume": 108233.0}, {"date": "2020-06-05", "close": 3.01, "volume": 94418.0}, {"date": "2020-06-08", "close": 3.17, "volume": 153771.0}, {"date": "2020-06-09", "close": 3.165, "volume": 93523.0}, {"date": "2020-06-10", "close": 3.04, "volume": 62392.0}, {"date": "2020-06-11", "close": 2.94, "volume": 82689.0}, {"date": "2020-06-12", "close": 3.0, "volume": 47736.0}, {"date": "2020-06-15", "close": 3.05, "volume": 29885.0}, {"date": "2020-06-16", "close": 2.85, "volume": 58436.0}, {"date": "2020-06-17", "close": 2.87, "volume": 26875.0}, {"date": "2020-06-18", "close": 2.78, "volume": 37217.0}, {"date": "2020-06-19", "close": 2.485, "volume": 309270.0}, {"date": "2020-06-22", "close": 2.395, "volume": 111876.0}, {"date": "2020-06-23", "close": 2.3501, "volume": 78860.0}, {"date": "2020-06-24", "close": 2.33, "volume": 121200.0}, {"date": "2020-06-25", "close": 2.2799, "volume": 92112.0}, {"date": "2020-06-26", "close": 2.27, "volume": 25984.0}, {"date": "2020-06-29", "close": 2.26, "volume": 81302.0}, {"date": "2020-06-30", "close": 2.28, "volume": 39400.0}, {"date": "2020-07-01", "close": 2.32, "volume": 62770.0}, {"date": "2020-07-02", "close": 2.27, "volume": 29927.0}, {"date": "2020-07-06", "close": 2.3599, "volume": 99206.0}, {"date": "2020-07-07", "close": 2.35, "volume": 44601.0}, {"date": "2020-07-08", "close": 2.35, "volume": 70487.0}, {"date": "2020-07-09", "close": 2.35, "volume": 21808.0}, {"date": "2020-07-10", "close": 2.37, "volume": 16672.0}, {"date": "2020-07-13", "close": 2.3, "volume": 50210.0}, {"date": "2020-07-14", "close": 2.3, "volume": 12872.0}, {"date": "2020-07-15", "close": 2.3162, "volume": 32105.0}, {"date": "2020-07-16", "close": 2.33, "volume": 21953.0}, {"date": "2020-07-17", "close": 2.33, "volume": 51959.0}, {"date": "2020-07-20", "close": 2.3073, "volume": 41589.0}, {"date": "2020-07-21", "close": 2.24, "volume": 154715.0}, {"date": "2020-07-22", "close": 2.23, "volume": 82158.0}, {"date": "2020-07-23", "close": 2.21, "volume": 41301.0}, {"date": "2020-07-24", "close": 2.1805, "volume": 18269.0}, {"date": "2020-07-27", "close": 2.19, "volume": 29944.0}, {"date": "2020-07-28", "close": 2.18, "volume": 35524.0}, {"date": "2020-07-29", "close": 2.3, "volume": 102958.0}, {"date": "2020-07-30", "close": 2.28, "volume": 31899.0}, {"date": "2020-07-31", "close": 2.32, "volume": 78975.0}, {"date": "2020-08-03", "close": 2.51, "volume": 269939.0}, {"date": "2020-08-04", "close": 2.65, "volume": 146570.0}, {"date": "2020-08-05", "close": 2.75, "volume": 120194.0}, {"date": "2020-08-06", "close": 2.76, "volume": 69628.0}, {"date": "2020-08-07", "close": 2.73, "volume": 68692.0}, {"date": "2020-08-10", "close": 2.62, "volume": 65829.0}, {"date": "2020-08-11", "close": 2.52, "volume": 67823.0}, {"date": "2020-08-12", "close": 2.56, "volume": 26365.0}, {"date": "2020-08-13", "close": 2.55, "volume": 27256.0}, {"date": "2020-08-14", "close": 2.81, "volume": 106042.0}, {"date": "2020-08-17", "close": 2.8, "volume": 119447.0}, {"date": "2020-08-18", "close": 2.81, "volume": 61935.0}, {"date": "2020-08-19", "close": 2.88, "volume": 33092.0}, {"date": "2020-08-20", "close": 2.76, "volume": 41598.0}, {"date": "2020-08-21", "close": 2.5599, "volume": 152986.0}, {"date": "2020-08-24", "close": 2.71, "volume": 78388.0}, {"date": "2020-08-25", "close": 2.8, "volume": 134682.0}, {"date": "2020-08-26", "close": 2.83, "volume": 50810.0}, {"date": "2020-08-27", "close": 2.89, "volume": 121218.0}, {"date": "2020-08-28", "close": 3.015, "volume": 258377.0}, {"date": "2020-08-31", "close": 2.88, "volume": 53932.0}, {"date": "2020-09-01", "close": 2.91, "volume": 83461.0}, {"date": "2020-09-02", "close": 2.7, "volume": 108556.0}, {"date": "2020-09-03", "close": 2.79, "volume": 33879.0}, {"date": "2020-09-04", "close": 2.75, "volume": 45945.0}, {"date": "2020-09-08", "close": 2.64, "volume": 91832.0}, {"date": "2020-09-09", "close": 2.5796, "volume": 57603.0}, {"date": "2020-09-10", "close": 2.57, "volume": 12505.0}, {"date": "2020-09-11", "close": 2.52, "volume": 38844.0}, {"date": "2020-09-14", "close": 2.61, "volume": 64089.0}, {"date": "2020-09-15", "close": 2.65, "volume": 33665.0}, {"date": "2020-09-16", "close": 2.7, "volume": 92086.0}, {"date": "2020-09-17", "close": 2.705, "volume": 59810.0}, {"date": "2020-09-18", "close": 2.7, "volume": 49318.0}, {"date": "2020-09-21", "close": 2.7, "volume": 31098.0}, {"date": "2020-09-22", "close": 2.63, "volume": 60240.0}, {"date": "2020-09-23", "close": 2.7, "volume": 69499.0}, {"date": "2020-09-24", "close": 2.51, "volume": 42776.0}, {"date": "2020-09-25", "close": 2.6199, "volume": 23990.0}, {"date": "2020-09-28", "close": 2.62, "volume": 11409.0}, {"date": "2020-09-29", "close": 2.61, "volume": 31878.0}, {"date": "2020-09-30", "close": 2.51, "volume": 35778.0}, {"date": "2020-10-01", "close": 2.6, "volume": 22428.0}, {"date": "2020-10-02", "close": 2.58, "volume": 11862.0}, {"date": "2020-10-05", "close": 2.58, "volume": 179538.0}, {"date": "2020-10-06", "close": 2.49, "volume": 101537.0}, {"date": "2020-10-07", "close": 2.54, "volume": 24345.0}, {"date": "2020-10-08", "close": 2.55, "volume": 68602.0}, {"date": "2020-10-09", "close": 2.5698, "volume": 88758.0}, {"date": "2020-10-12", "close": 2.74, "volume": 118824.0}, {"date": "2020-10-13", "close": 2.795, "volume": 65540.0}, {"date": "2020-10-14", "close": 2.8, "volume": 56254.0}, {"date": "2020-10-15", "close": 2.87, "volume": 41364.0}, {"date": "2020-10-16", "close": 2.82, "volume": 50347.0}, {"date": "2020-10-19", "close": 2.79, "volume": 40321.0}, {"date": "2020-10-20", "close": 2.82, "volume": 136976.0}, {"date": "2020-10-21", "close": 3.02, "volume": 123628.0}, {"date": "2020-10-22", "close": 2.98, "volume": 57503.0}, {"date": "2020-10-23", "close": 2.9999, "volume": 21943.0}, {"date": "2020-10-26", "close": 2.97, "volume": 77683.0}, {"date": "2020-10-27", "close": 3.04, "volume": 114275.0}, {"date": "2020-10-28", "close": 2.98, "volume": 40505.0}, {"date": "2020-10-29", "close": 3.0, "volume": 43211.0}, {"date": "2020-10-30", "close": 3.28, "volume": 194649.0}, {"date": "2020-11-02", "close": 3.16, "volume": 106210.0}, {"date": "2020-11-03", "close": 3.06, "volume": 52884.0}, {"date": "2020-11-04", "close": 2.95, "volume": 32673.0}, {"date": "2020-11-05", "close": 3.18, "volume": 117909.0}, {"date": "2020-11-06", "close": 3.16, "volume": 36216.0}, {"date": "2020-11-09", "close": 3.22, "volume": 114439.0}, {"date": "2020-11-10", "close": 3.23, "volume": 33354.0}, {"date": "2020-11-11", "close": 3.25, "volume": 59866.0}, {"date": "2020-11-12", "close": 3.5, "volume": 142385.0}, {"date": "2020-11-13", "close": 3.5, "volume": 165422.0}, {"date": "2020-11-16", "close": 3.46, "volume": 123404.0}, {"date": "2020-11-17", "close": 3.29, "volume": 57611.0}, {"date": "2020-11-18", "close": 3.475, "volume": 73402.0}, {"date": "2020-11-19", "close": 3.75, "volume": 247322.0}, {"date": "2020-11-20", "close": 3.91, "volume": 76991.0}, {"date": "2020-11-23", "close": 3.9, "volume": 271854.0}, {"date": "2020-11-24", "close": 4.04, "volume": 227740.0}, {"date": "2020-11-25", "close": 3.87, "volume": 53902.0}, {"date": "2020-11-27", "close": 3.9403, "volume": 33656.0}, {"date": "2020-11-30", "close": 3.65, "volume": 54904.0}, {"date": "2020-12-01", "close": 3.61, "volume": 42930.0}, {"date": "2020-12-02", "close": 3.54, "volume": 36256.0}, {"date": "2020-12-03", "close": 3.37, "volume": 94228.0}, {"date": "2020-12-04", "close": 3.27, "volume": 135418.0}, {"date": "2020-12-07", "close": 3.26, "volume": 99485.0}, {"date": "2020-12-08", "close": 3.11, "volume": 124228.0}, {"date": "2020-12-09", "close": 3.09, "volume": 45329.0}, {"date": "2020-12-10", "close": 3.17, "volume": 85640.0}, {"date": "2020-12-11", "close": 3.12, "volume": 102078.0}, {"date": "2020-12-14", "close": 3.16, "volume": 78918.0}, {"date": "2020-12-15", "close": 3.11, "volume": 142641.0}, {"date": "2020-12-16", "close": 3.17, "volume": 92833.0}, {"date": "2020-12-17", "close": 3.08, "volume": 97341.0}, {"date": "2020-12-18", "close": 2.97, "volume": 160946.0}, {"date": "2020-12-21", "close": 2.76, "volume": 209546.0}, {"date": "2020-12-22", "close": 2.77, "volume": 154390.0}, {"date": "2020-12-23", "close": 2.93, "volume": 121664.0}, {"date": "2020-12-24", "close": 2.86, "volume": 50825.0}, {"date": "2020-12-28", "close": 2.73, "volume": 108448.0}, {"date": "2020-12-29", "close": 2.62, "volume": 204265.0}, {"date": "2020-12-30", "close": 2.65, "volume": 104578.0}, {"date": "2020-12-31", "close": 2.67, "volume": 123499.0}, {"date": "2021-01-04", "close": 2.71, "volume": 55297.0}, {"date": "2021-01-05", "close": 2.9, "volume": 156165.0}, {"date": "2021-01-06", "close": 2.84, "volume": 77745.0}, {"date": "2021-01-07", "close": 2.91, "volume": 54264.0}, {"date": "2021-01-08", "close": 2.87, "volume": 28263.0}, {"date": "2021-01-11", "close": 2.91, "volume": 60629.0}, {"date": "2021-01-12", "close": 3.02, "volume": 86476.0}, {"date": "2021-01-13", "close": 2.99, "volume": 58557.0}, {"date": "2021-01-14", "close": 3.23, "volume": 116188.0}, {"date": "2021-01-15", "close": 3.25, "volume": 74126.0}, {"date": "2021-01-19", "close": 3.93, "volume": 486550.0}, {"date": "2021-01-20", "close": 3.76, "volume": 257798.0}, {"date": "2021-01-21", "close": 3.83, "volume": 73006.0}, {"date": "2021-01-22", "close": 3.76, "volume": 72341.0}, {"date": "2021-01-25", "close": 3.82, "volume": 49710.0}, {"date": "2021-01-26", "close": 3.75, "volume": 113443.0}, {"date": "2021-01-27", "close": 3.61, "volume": 73346.0}, {"date": "2021-01-28", "close": 3.63, "volume": 54720.0}, {"date": "2021-01-29", "close": 3.49, "volume": 80134.0}, {"date": "2021-02-01", "close": 3.59, "volume": 172907.0}, {"date": "2021-02-02", "close": 3.665, "volume": 55541.0}, {"date": "2021-02-03", "close": 3.69, "volume": 39187.0}, {"date": "2021-02-04", "close": 3.66, "volume": 77705.0}, {"date": "2021-02-05", "close": 3.73, "volume": 95126.0}, {"date": "2021-02-08", "close": 3.66, "volume": 73574.0}, {"date": "2021-02-09", "close": 3.66, "volume": 140754.0}, {"date": "2021-02-10", "close": 3.8, "volume": 128806.0}, {"date": "2021-02-11", "close": 3.75, "volume": 179648.0}, {"date": "2021-02-12", "close": 3.93, "volume": 192911.0}, {"date": "2021-02-16", "close": 4.44, "volume": 427916.0}, {"date": "2021-02-17", "close": 4.27, "volume": 225787.0}, {"date": "2021-02-18", "close": 4.29, "volume": 109087.0}, {"date": "2021-02-19", "close": 4.34, "volume": 76000.0}, {"date": "2021-02-22", "close": 4.4, "volume": 219068.0}, {"date": "2021-02-23", "close": 4.4, "volume": 163003.0}, {"date": "2021-02-24", "close": 4.39, "volume": 119417.0}, {"date": "2021-02-25", "close": 4.22, "volume": 96549.0}, {"date": "2021-02-26", "close": 3.79, "volume": 248284.0}, {"date": "2021-03-01", "close": 4.04, "volume": 222962.0}, {"date": "2021-03-02", "close": 4.0, "volume": 49585.0}, {"date": "2021-03-03", "close": 3.97, "volume": 52729.0}, {"date": "2021-03-04", "close": 3.8, "volume": 90679.0}, {"date": "2021-03-05", "close": 3.88, "volume": 43693.0}, {"date": "2021-03-08", "close": 3.92, "volume": 40767.0}, {"date": "2021-03-09", "close": 3.85, "volume": 83051.0}, {"date": "2021-03-10", "close": 4.08, "volume": 77443.0}, {"date": "2021-03-11", "close": 4.14, "volume": 94052.0}, {"date": "2021-03-12", "close": 4.17, "volume": 85425.0}, {"date": "2021-03-15", "close": 3.99, "volume": 184748.0}, {"date": "2021-03-16", "close": 4.0, "volume": 106625.0}, {"date": "2021-03-17", "close": 3.97, "volume": 106719.0}, {"date": "2021-03-18", "close": 3.85, "volume": 72461.0}, {"date": "2021-03-19", "close": 4.23, "volume": 253598.0}, {"date": "2021-03-22", "close": 3.94, "volume": 103289.0}, {"date": "2021-03-23", "close": 3.86, "volume": 73410.0}, {"date": "2021-03-24", "close": 3.81, "volume": 63102.0}, {"date": "2021-03-25", "close": 3.9, "volume": 54408.0}, {"date": "2021-03-26", "close": 3.98, "volume": 45753.0}, {"date": "2021-03-29", "close": 4.0, "volume": 147467.0}, {"date": "2021-03-30", "close": 4.07, "volume": 119161.0}, {"date": "2021-03-31", "close": 3.96, "volume": 84841.0}, {"date": "2021-04-01", "close": 4.11, "volume": 118327.0}, {"date": "2021-04-05", "close": 4.07, "volume": 47867.0}, {"date": "2021-04-06", "close": 4.04, "volume": 108262.0}, {"date": "2021-04-07", "close": 4.08, "volume": 40432.0}, {"date": "2021-04-08", "close": 4.19, "volume": 52612.0}, {"date": "2021-04-09", "close": 4.2, "volume": 33757.0}, {"date": "2021-04-12", "close": 4.21, "volume": 146840.0}, {"date": "2021-04-13", "close": 4.2, "volume": 58763.0}, {"date": "2021-04-14", "close": 4.12, "volume": 121825.0}, {"date": "2021-04-15", "close": 4.17, "volume": 68818.0}, {"date": "2021-04-16", "close": 4.24, "volume": 66786.0}, {"date": "2021-04-19", "close": 4.34, "volume": 80339.0}, {"date": "2021-04-20", "close": 4.51, "volume": 1109493.0}, {"date": "2021-04-21", "close": 4.61, "volume": 343311.0}, {"date": "2021-04-22", "close": 4.75, "volume": 470608.0}, {"date": "2021-04-23", "close": 4.63, "volume": 309127.0}, {"date": "2021-04-26", "close": 4.79, "volume": 219390.0}, {"date": "2021-04-27", "close": 4.82, "volume": 234761.0}, {"date": "2021-04-28", "close": 4.81, "volume": 296349.0}, {"date": "2021-04-29", "close": 4.82, "volume": 101981.0}, {"date": "2021-04-30", "close": 4.8, "volume": 222601.0}, {"date": "2021-05-03", "close": 5.08, "volume": 331226.0}, {"date": "2021-05-04", "close": 5.04, "volume": 165398.0}, {"date": "2021-05-05", "close": 4.98, "volume": 146120.0}, {"date": "2021-05-06", "close": 5.05, "volume": 79842.0}, {"date": "2021-05-07", "close": 5.08, "volume": 141344.0}, {"date": "2021-05-10", "close": 5.08, "volume": 177725.0}, {"date": "2021-05-11", "close": 4.95, "volume": 146600.0}, {"date": "2021-05-12", "close": 5.0, "volume": 242846.0}, {"date": "2021-05-13", "close": 5.0, "volume": 124560.0}, {"date": "2021-05-14", "close": 5.27, "volume": 335695.0}, {"date": "2021-05-17", "close": 5.9, "volume": 721652.0}, {"date": "2021-05-18", "close": 5.59, "volume": 639470.0}, {"date": "2021-05-19", "close": 5.45, "volume": 241338.0}, {"date": "2021-05-20", "close": 5.27, "volume": 151060.0}, {"date": "2021-05-21", "close": 5.61, "volume": 282851.0}, {"date": "2021-05-24", "close": 5.66, "volume": 104046.0}, {"date": "2021-05-25", "close": 5.41, "volume": 151059.0}, {"date": "2021-05-26", "close": 5.38, "volume": 109861.0}, {"date": "2021-05-27", "close": 5.57, "volume": 203255.0}, {"date": "2021-05-28", "close": 5.64, "volume": 98943.0}, {"date": "2021-06-01", "close": 5.56, "volume": 237180.0}, {"date": "2021-06-02", "close": 5.49, "volume": 147020.0}, {"date": "2021-06-03", "close": 5.36, "volume": 144811.0}, {"date": "2021-06-04", "close": 5.23, "volume": 218321.0}, {"date": "2021-06-07", "close": 5.23, "volume": 130607.0}, {"date": "2021-06-08", "close": 5.3, "volume": 162038.0}, {"date": "2021-06-09", "close": 5.45, "volume": 101763.0}, {"date": "2021-06-10", "close": 5.48, "volume": 72573.0}, {"date": "2021-06-11", "close": 5.71, "volume": 253090.0}, {"date": "2021-06-14", "close": 5.75, "volume": 128834.0}, {"date": "2021-06-15", "close": 5.86, "volume": 211263.0}, {"date": "2021-06-16", "close": 5.77, "volume": 251362.0}, {"date": "2021-06-17", "close": 5.59, "volume": 138869.0}, {"date": "2021-06-18", "close": 4.84, "volume": 1327870.0}, {"date": "2021-06-21", "close": 4.94, "volume": 177630.0}, {"date": "2021-06-22", "close": 4.93, "volume": 166566.0}, {"date": "2021-06-23", "close": 5.2, "volume": 332979.0}, {"date": "2021-06-24", "close": 5.31, "volume": 239727.0}, {"date": "2021-06-25", "close": 5.18, "volume": 152461.0}, {"date": "2021-06-28", "close": 5.12, "volume": 138377.0}, {"date": "2021-06-29", "close": 5.12, "volume": 240360.0}, {"date": "2021-06-30", "close": 5.14, "volume": 521293.0}, {"date": "2021-07-01", "close": 5.16, "volume": 168454.0}, {"date": "2021-07-02", "close": 4.98, "volume": 304329.0}, {"date": "2021-07-06", "close": 5.15, "volume": 280148.0}, {"date": "2021-07-07", "close": 4.93, "volume": 300370.0}, {"date": "2021-07-08", "close": 4.95, "volume": 185798.0}, {"date": "2021-07-09", "close": 4.92, "volume": 276894.0}, {"date": "2021-07-12", "close": 4.96, "volume": 253530.0}, {"date": "2021-07-13", "close": 4.91, "volume": 169312.0}, {"date": "2021-07-14", "close": 4.81, "volume": 168852.0}, {"date": "2021-07-15", "close": 4.67, "volume": 184558.0}, {"date": "2021-07-16", "close": 4.75, "volume": 153271.0}, {"date": "2021-07-19", "close": 4.71, "volume": 302072.0}, {"date": "2021-07-20", "close": 4.85, "volume": 585292.0}, {"date": "2021-07-21", "close": 5.07, "volume": 342939.0}, {"date": "2021-07-22", "close": 5.27, "volume": 198343.0}, {"date": "2021-07-23", "close": 5.2, "volume": 180992.0}, {"date": "2021-07-26", "close": 5.42, "volume": 243513.0}, {"date": "2021-07-27", "close": 5.33, "volume": 145031.0}, {"date": "2021-07-28", "close": 5.26, "volume": 168936.0}, {"date": "2021-07-29", "close": 5.27, "volume": 158729.0}, {"date": "2021-07-30", "close": 5.12, "volume": 71785.0}, {"date": "2021-08-02", "close": 5.13, "volume": 91166.0}, {"date": "2021-08-03", "close": 5.05, "volume": 144064.0}, {"date": "2021-08-04", "close": 5.09, "volume": 160187.0}, {"date": "2021-08-05", "close": 5.13, "volume": 172659.0}, {"date": "2021-08-06", "close": 5.18, "volume": 236381.0}, {"date": "2021-08-09", "close": 5.12, "volume": 76437.0}, {"date": "2021-08-10", "close": 5.15, "volume": 125079.0}, {"date": "2021-08-11", "close": 5.12, "volume": 215728.0}, {"date": "2021-08-12", "close": 5.08, "volume": 177771.0}, {"date": "2021-08-13", "close": 5.07, "volume": 127935.0}, {"date": "2021-08-16", "close": 5.12, "volume": 161220.0}, {"date": "2021-08-17", "close": 5.03, "volume": 140125.0}, {"date": "2021-08-18", "close": 5.04, "volume": 79311.0}, {"date": "2021-08-19", "close": 5.03, "volume": 160566.0}, {"date": "2021-08-20", "close": 4.17, "volume": 1570565.0}, {"date": "2021-08-23", "close": 3.94, "volume": 740409.0}, {"date": "2021-08-24", "close": 3.97, "volume": 239941.0}, {"date": "2021-08-25", "close": 4.03, "volume": 128002.0}, {"date": "2021-08-26", "close": 4.1, "volume": 182495.0}, {"date": "2021-08-27", "close": 4.38, "volume": 228836.0}, {"date": "2021-08-30", "close": 4.32, "volume": 89224.0}, {"date": "2021-08-31", "close": 4.3, "volume": 62136.0}, {"date": "2021-09-01", "close": 4.51, "volume": 98140.0}, {"date": "2021-09-02", "close": 4.53, "volume": 71346.0}, {"date": "2021-09-03", "close": 4.49, "volume": 126626.0}, {"date": "2021-09-07", "close": 4.44, "volume": 79526.0}, {"date": "2021-09-08", "close": 4.5, "volume": 179313.0}, {"date": "2021-09-09", "close": 4.52, "volume": 95297.0}, {"date": "2021-09-10", "close": 4.57, "volume": 132132.0}, {"date": "2021-09-13", "close": 4.64, "volume": 478539.0}, {"date": "2021-09-14", "close": 4.59, "volume": 235995.0}, {"date": "2021-09-15", "close": 4.87, "volume": 727030.0}, {"date": "2021-09-16", "close": 4.75, "volume": 214507.0}, {"date": "2021-09-17", "close": 4.68, "volume": 225969.0}, {"date": "2021-09-20", "close": 4.75, "volume": 475217.0}, {"date": "2021-09-21", "close": 4.8, "volume": 178989.0}, {"date": "2021-09-22", "close": 4.81, "volume": 275908.0}, {"date": "2021-09-23", "close": 4.85, "volume": 330602.0}, {"date": "2021-09-24", "close": 5.0, "volume": 252226.0}, {"date": "2021-09-27", "close": 5.19, "volume": 350551.0}, {"date": "2021-09-28", "close": 5.11, "volume": 325323.0}, {"date": "2021-09-29", "close": 5.06, "volume": 227221.0}, {"date": "2021-09-30", "close": 5.06, "volume": 237279.0}, {"date": "2021-10-01", "close": 5.15, "volume": 174215.0}, {"date": "2021-10-04", "close": 5.32, "volume": 386033.0}, {"date": "2021-10-05", "close": 5.4, "volume": 439010.0}, {"date": "2021-10-06", "close": 5.34, "volume": 231896.0}, {"date": "2021-10-07", "close": 5.29, "volume": 150338.0}, {"date": "2021-10-08", "close": 5.27, "volume": 130428.0}, {"date": "2021-10-11", "close": 5.16, "volume": 243465.0}, {"date": "2021-10-12", "close": 5.19, "volume": 183565.0}, {"date": "2021-10-13", "close": 5.15, "volume": 138545.0}, {"date": "2021-10-14", "close": 5.25, "volume": 249838.0}, {"date": "2021-10-15", "close": 5.21, "volume": 540213.0}, {"date": "2021-10-18", "close": 5.35, "volume": 266441.0}, {"date": "2021-10-19", "close": 5.55, "volume": 544624.0}, {"date": "2021-10-20", "close": 5.8, "volume": 587897.0}, {"date": "2021-10-21", "close": 5.98, "volume": 438529.0}, {"date": "2021-10-22", "close": 6.27, "volume": 614455.0}, {"date": "2021-10-25", "close": 6.88, "volume": 559195.0}, {"date": "2021-10-26", "close": 7.09, "volume": 580680.0}, {"date": "2021-10-27", "close": 7.05, "volume": 444320.0}, {"date": "2021-10-28", "close": 6.92, "volume": 439158.0}, {"date": "2021-10-29", "close": 6.86, "volume": 395851.0}, {"date": "2021-11-01", "close": 6.92, "volume": 302445.0}, {"date": "2021-11-02", "close": 6.78, "volume": 379381.0}, {"date": "2021-11-03", "close": 6.76, "volume": 343289.0}, {"date": "2021-11-04", "close": 6.81, "volume": 150253.0}, {"date": "2021-11-05", "close": 6.89, "volume": 152773.0}, {"date": "2021-11-08", "close": 6.98, "volume": 260676.0}, {"date": "2021-11-09", "close": 6.84, "volume": 280024.0}, {"date": "2021-11-10", "close": 6.6, "volume": 384865.0}, {"date": "2021-11-11", "close": 6.87, "volume": 340397.0}, {"date": "2021-11-12", "close": 6.72, "volume": 504149.0}, {"date": "2021-11-15", "close": 7.06, "volume": 615940.0}, {"date": "2021-11-16", "close": 7.55, "volume": 629417.0}, {"date": "2021-11-17", "close": 7.45, "volume": 474900.0}, {"date": "2021-11-18", "close": 7.49, "volume": 438638.0}, {"date": "2021-11-19", "close": 7.48, "volume": 561965.0}, {"date": "2021-11-22", "close": 7.42, "volume": 439175.0}, {"date": "2021-11-23", "close": 7.5, "volume": 294001.0}, {"date": "2021-11-24", "close": 7.55, "volume": 371526.0}, {"date": "2021-11-26", "close": 7.42, "volume": 310456.0}, {"date": "2021-11-29", "close": 6.92, "volume": 328110.0}, {"date": "2021-11-30", "close": 6.39, "volume": 631652.0}, {"date": "2021-12-01", "close": 5.85, "volume": 853878.0}, {"date": "2021-12-02", "close": 5.74, "volume": 380816.0}, {"date": "2021-12-03", "close": 5.69, "volume": 296894.0}, {"date": "2021-12-06", "close": 5.91, "volume": 567353.0}, {"date": "2021-12-07", "close": 6.16, "volume": 341299.0}, {"date": "2021-12-08", "close": 6.43, "volume": 294950.0}, {"date": "2021-12-09", "close": 6.16, "volume": 465079.0}, {"date": "2021-12-10", "close": 6.23, "volume": 359513.0}, {"date": "2021-12-13", "close": 6.08, "volume": 304182.0}, {"date": "2021-12-14", "close": 5.92, "volume": 230700.0}, {"date": "2021-12-15", "close": 5.77, "volume": 766684.0}, {"date": "2021-12-16", "close": 5.86, "volume": 300840.0}, {"date": "2021-12-17", "close": 5.77, "volume": 397302.0}, {"date": "2021-12-20", "close": 5.9, "volume": 551568.0}, {"date": "2021-12-21", "close": 5.83, "volume": 726488.0}, {"date": "2021-12-22", "close": 5.92, "volume": 400936.0}, {"date": "2021-12-23", "close": 5.84, "volume": 925799.0}, {"date": "2021-12-27", "close": 6.12, "volume": 419712.0}, {"date": "2021-12-28", "close": 6.0, "volume": 487634.0}, {"date": "2021-12-29", "close": 6.11, "volume": 547973.0}, {"date": "2021-12-30", "close": 6.01, "volume": 668586.0}, {"date": "2021-12-31", "close": 6.09, "volume": 322011.0}, {"date": "2022-01-03", "close": 6.22, "volume": 413616.0}, {"date": "2022-01-04", "close": 6.28, "volume": 253869.0}, {"date": "2022-01-05", "close": 6.26, "volume": 347704.0}, {"date": "2022-01-06", "close": 6.65, "volume": 430883.0}, {"date": "2022-01-07", "close": 6.86, "volume": 666485.0}, {"date": "2022-01-10", "close": 6.76, "volume": 1345485.0}, {"date": "2022-01-11", "close": 7.06, "volume": 931084.0}, {"date": "2022-01-12", "close": 7.44, "volume": 666886.0}, {"date": "2022-01-13", "close": 7.29, "volume": 863529.0}, {"date": "2022-01-14", "close": 7.27, "volume": 430990.0}, {"date": "2022-01-18", "close": 7.24, "volume": 429530.0}, {"date": "2022-01-19", "close": 7.0, "volume": 509486.0}, {"date": "2022-01-20", "close": 6.73, "volume": 537014.0}, {"date": "2022-01-21", "close": 6.59, "volume": 754306.0}, {"date": "2022-01-24", "close": 6.32, "volume": 1117272.0}, {"date": "2022-01-25", "close": 6.6, "volume": 503380.0}, {"date": "2022-01-26", "close": 6.53, "volume": 668048.0}, {"date": "2022-01-27", "close": 6.8, "volume": 906358.0}, {"date": "2022-01-28", "close": 6.7, "volume": 498623.0}, {"date": "2022-01-31", "close": 6.83, "volume": 347433.0}, {"date": "2022-02-01", "close": 6.74, "volume": 657913.0}, {"date": "2022-02-02", "close": 7.17, "volume": 634141.0}, {"date": "2022-02-03", "close": 6.92, "volume": 524298.0}, {"date": "2022-02-04", "close": 6.76, "volume": 437590.0}, {"date": "2022-02-07", "close": 6.34, "volume": 672301.0}, {"date": "2022-02-08", "close": 6.3, "volume": 411230.0}, {"date": "2022-02-09", "close": 6.25, "volume": 321732.0}, {"date": "2022-02-10", "close": 6.35, "volume": 291119.0}, {"date": "2022-02-11", "close": 6.7, "volume": 469685.0}, {"date": "2022-02-14", "close": 6.66, "volume": 384835.0}, {"date": "2022-02-15", "close": 6.78, "volume": 366675.0}, {"date": "2022-02-16", "close": 6.9, "volume": 516317.0}, {"date": "2022-02-17", "close": 6.63, "volume": 604424.0}, {"date": "2022-02-18", "close": 6.66, "volume": 338019.0}, {"date": "2022-02-22", "close": 6.75, "volume": 398960.0}, {"date": "2022-02-23", "close": 6.95, "volume": 466541.0}, {"date": "2022-02-24", "close": 7.02, "volume": 638889.0}, {"date": "2022-02-25", "close": 7.0, "volume": 378225.0}, {"date": "2022-02-28", "close": 6.97, "volume": 512340.0}, {"date": "2022-03-01", "close": 7.33, "volume": 694393.0}, {"date": "2022-03-02", "close": 7.36, "volume": 992516.0}, {"date": "2022-03-03", "close": 7.5, "volume": 847110.0}, {"date": "2022-03-04", "close": 7.51, "volume": 1065121.0}, {"date": "2022-03-07", "close": 7.53, "volume": 2648692.0}, {"date": "2022-03-08", "close": 7.1, "volume": 1428548.0}, {"date": "2022-03-09", "close": 7.03, "volume": 597005.0}, {"date": "2022-03-10", "close": 7.31, "volume": 487197.0}, {"date": "2022-03-11", "close": 6.99, "volume": 615200.0}, {"date": "2022-03-14", "close": 6.65, "volume": 885571.0}, {"date": "2022-03-15", "close": 6.34, "volume": 753434.0}, {"date": "2022-03-16", "close": 6.51, "volume": 564088.0}, {"date": "2022-03-17", "close": 6.55, "volume": 889550.0}, {"date": "2022-03-18", "close": 6.51, "volume": 531001.0}, {"date": "2022-03-21", "close": 6.7, "volume": 1596268.0}, {"date": "2022-03-22", "close": 7.08, "volume": 778998.0}, {"date": "2022-03-23", "close": 7.61, "volume": 1403002.0}, {"date": "2022-03-24", "close": 8.01, "volume": 1176997.0}, {"date": "2022-03-25", "close": 8.47, "volume": 1300734.0}, {"date": "2022-03-28", "close": 8.33, "volume": 924678.0}, {"date": "2022-03-29", "close": 8.48, "volume": 1226138.0}, {"date": "2022-03-30", "close": 8.85, "volume": 930321.0}, {"date": "2022-03-31", "close": 8.77, "volume": 751027.0}, {"date": "2022-04-01", "close": 9.0, "volume": 688850.0}, {"date": "2022-04-04", "close": 8.98, "volume": 473519.0}, {"date": "2022-04-05", "close": 8.91, "volume": 756148.0}, {"date": "2022-04-06", "close": 8.7, "volume": 586904.0}, {"date": "2022-04-07", "close": 8.91, "volume": 679294.0}, {"date": "2022-04-08", "close": 9.0, "volume": 662424.0}, {"date": "2022-04-11", "close": 9.0, "volume": 487987.0}, {"date": "2022-04-12", "close": 9.45, "volume": 767880.0}, {"date": "2022-04-13", "close": 10.05, "volume": 902216.0}, {"date": "2022-04-14", "close": 10.82, "volume": 978569.0}, {"date": "2022-04-18", "close": 11.36, "volume": 2079417.0}, {"date": "2022-04-19", "close": 10.29, "volume": 1376300.0}, {"date": "2022-04-20", "close": 10.74, "volume": 571750.0}, {"date": "2022-04-21", "close": 10.22, "volume": 720212.0}, {"date": "2022-04-22", "close": 9.94, "volume": 720051.0}, {"date": "2022-04-25", "close": 9.64, "volume": 1366551.0}, {"date": "2022-04-26", "close": 9.89, "volume": 679306.0}, {"date": "2022-04-27", "close": 11.19, "volume": 1045309.0}, {"date": "2022-04-28", "close": 10.53, "volume": 888582.0}, {"date": "2022-04-29", "close": 10.62, "volume": 305924.0}, {"date": "2022-05-02", "close": 10.24, "volume": 1066360.0}, {"date": "2022-05-03", "close": 10.83, "volume": 906096.0}, {"date": "2022-05-04", "close": 11.44, "volume": 956884.0}, {"date": "2022-05-05", "close": 10.97, "volume": 901654.0}, {"date": "2022-05-06", "close": 11.34, "volume": 766925.0}, {"date": "2022-05-09", "close": 9.88, "volume": 1311197.0}, {"date": "2022-05-10", "close": 9.94, "volume": 681541.0}, {"date": "2022-05-11", "close": 10.18, "volume": 578031.0}, {"date": "2022-05-12", "close": 10.08, "volume": 599350.0}, {"date": "2022-05-13", "close": 10.69, "volume": 719305.0}, {"date": "2022-05-16", "close": 11.27, "volume": 888626.0}, {"date": "2022-05-17", "close": 11.78, "volume": 831344.0}, {"date": "2022-05-18", "close": 11.66, "volume": 565721.0}, {"date": "2022-05-19", "close": 11.65, "volume": 692871.0}, {"date": "2022-05-20", "close": 12.04, "volume": 1062186.0}, {"date": "2022-05-23", "close": 12.39, "volume": 1151239.0}, {"date": "2022-05-24", "close": 12.94, "volume": 906972.0}, {"date": "2022-05-25", "close": 12.99, "volume": 1146014.0}, {"date": "2022-05-26", "close": 12.87, "volume": 1157302.0}, {"date": "2022-05-27", "close": 12.9, "volume": 801519.0}, {"date": "2022-05-31", "close": 12.89, "volume": 1165054.0}, {"date": "2022-06-01", "close": 13.27, "volume": 1104754.0}, {"date": "2022-06-02", "close": 13.23, "volume": 545926.0}, {"date": "2022-06-03", "close": 13.43, "volume": 762793.0}, {"date": "2022-06-06", "close": 13.7, "volume": 676310.0}, {"date": "2022-06-07", "close": 14.22, "volume": 1370573.0}, {"date": "2022-06-08", "close": 14.37, "volume": 1767730.0}, {"date": "2022-06-09", "close": 13.56, "volume": 3042559.0}, {"date": "2022-06-10", "close": 13.45, "volume": 1251359.0}, {"date": "2022-06-13", "close": 11.82, "volume": 1879488.0}, {"date": "2022-06-14", "close": 9.87, "volume": 3943106.0}, {"date": "2022-06-15", "close": 10.25, "volume": 1548429.0}, {"date": "2022-06-16", "close": 9.25, "volume": 1556375.0}, {"date": "2022-06-17", "close": 9.48, "volume": 1606933.0}, {"date": "2022-06-21", "close": 9.97, "volume": 975289.0}, {"date": "2022-06-22", "close": 9.92, "volume": 934336.0}, {"date": "2022-06-23", "close": 8.84, "volume": 1900209.0}, {"date": "2022-06-24", "close": 9.09, "volume": 656437.0}, {"date": "2022-06-27", "close": 9.79, "volume": 948540.0}, {"date": "2022-06-28", "close": 9.88, "volume": 833805.0}, {"date": "2022-06-29", "close": 9.43, "volume": 769227.0}, {"date": "2022-06-30", "close": 8.68, "volume": 1152858.0}, {"date": "2022-07-01", "close": 8.98, "volume": 547098.0}, {"date": "2022-07-05", "close": 8.6, "volume": 706032.0}, {"date": "2022-07-06", "close": 8.57, "volume": 865041.0}, {"date": "2022-07-07", "close": 9.75, "volume": 855259.0}, {"date": "2022-07-08", "close": 9.65, "volume": 711714.0}, {"date": "2022-07-11", "close": 10.0, "volume": 617410.0}, {"date": "2022-07-12", "close": 9.7, "volume": 466150.0}, {"date": "2022-07-13", "close": 10.15, "volume": 653821.0}, {"date": "2022-07-14", "close": 10.17, "volume": 603533.0}, {"date": "2022-07-15", "close": 10.7, "volume": 758338.0}, {"date": "2022-07-18", "close": 11.08, "volume": 861925.0}, {"date": "2022-07-19", "close": 11.0, "volume": 1704841.0}, {"date": "2022-07-20", "close": 11.27, "volume": 1182510.0}, {"date": "2022-07-21", "close": 11.21, "volume": 792814.0}, {"date": "2022-07-22", "close": 11.66, "volume": 869638.0}, {"date": "2022-07-25", "close": 12.43, "volume": 798241.0}, {"date": "2022-07-26", "close": 12.31, "volume": 734216.0}, {"date": "2022-07-27", "close": 12.48, "volume": 846140.0}, {"date": "2022-07-28", "close": 12.42, "volume": 563274.0}, {"date": "2022-07-29", "close": 12.6, "volume": 539338.0}, {"date": "2022-08-01", "close": 12.5, "volume": 592554.0}, {"date": "2022-08-02", "close": 12.08, "volume": 319248.0}, {"date": "2022-08-03", "close": 12.28, "volume": 680035.0}, {"date": "2022-08-04", "close": 12.02, "volume": 569911.0}, {"date": "2022-08-05", "close": 12.23, "volume": 261673.0}, {"date": "2022-08-08", "close": 12.71, "volume": 739112.0}, {"date": "2022-08-09", "close": 13.02, "volume": 701472.0}, {"date": "2022-08-10", "close": 13.22, "volume": 727455.0}, {"date": "2022-08-11", "close": 13.41, "volume": 701560.0}, {"date": "2022-08-12", "close": 14.1, "volume": 737393.0}, {"date": "2022-08-15", "close": 13.78, "volume": 603144.0}, {"date": "2022-08-16", "close": 13.95, "volume": 701162.0}, {"date": "2022-08-17", "close": 14.44, "volume": 644722.0}, {"date": "2022-08-18", "close": 15.15, "volume": 923611.0}, {"date": "2022-08-19", "close": 14.29, "volume": 1844596.0}, {"date": "2022-08-22", "close": 14.62, "volume": 1511841.0}, {"date": "2022-08-23", "close": 14.3, "volume": 839186.0}, {"date": "2022-08-24", "close": 13.99, "volume": 878207.0}, {"date": "2022-08-25", "close": 14.14, "volume": 828470.0}, {"date": "2022-08-26", "close": 13.96, "volume": 779565.0}, {"date": "2022-08-29", "close": 13.81, "volume": 929872.0}, {"date": "2022-08-30", "close": 13.07, "volume": 957424.0}, {"date": "2022-08-31", "close": 12.43, "volume": 1168692.0}, {"date": "2022-09-01", "close": 11.67, "volume": 1396857.0}, {"date": "2022-09-02", "close": 11.81, "volume": 695814.0}, {"date": "2022-09-06", "close": 11.65, "volume": 747019.0}, {"date": "2022-09-07", "close": 10.81, "volume": 1178703.0}, {"date": "2022-09-08", "close": 11.03, "volume": 698605.0}, {"date": "2022-09-09", "close": 11.58, "volume": 602224.0}, {"date": "2022-09-12", "close": 11.65, "volume": 444638.0}, {"date": "2022-09-13", "close": 11.56, "volume": 349167.0}, {"date": "2022-09-14", "close": 12.16, "volume": 929697.0}, {"date": "2022-09-15", "close": 11.99, "volume": 661088.0}, {"date": "2022-09-16", "close": 11.32, "volume": 751641.0}, {"date": "2022-09-19", "close": 11.33, "volume": 749444.0}, {"date": "2022-09-20", "close": 11.17, "volume": 542941.0}, {"date": "2022-09-21", "close": 11.01, "volume": 411339.0}, {"date": "2022-09-22", "close": 10.61, "volume": 595897.0}, {"date": "2022-09-23", "close": 9.84, "volume": 1129777.0}, {"date": "2022-09-26", "close": 9.56, "volume": 726016.0}, {"date": "2022-09-27", "close": 9.29, "volume": 1293274.0}, {"date": "2022-09-28", "close": 9.85, "volume": 991862.0}, {"date": "2022-09-29", "close": 9.54, "volume": 630687.0}, {"date": "2022-09-30", "close": 9.4, "volume": 344244.0}, {"date": "2022-10-03", "close": 9.76, "volume": 571645.0}, {"date": "2022-10-04", "close": 10.13, "volume": 787090.0}, {"date": "2022-10-05", "close": 10.36, "volume": 582832.0}, {"date": "2022-10-06", "close": 10.37, "volume": 534864.0}, {"date": "2022-10-07", "close": 10.05, "volume": 436431.0}, {"date": "2022-10-10", "close": 9.91, "volume": 401500.0}, {"date": "2022-10-11", "close": 9.82, "volume": 388836.0}, {"date": "2022-10-12", "close": 9.87, "volume": 157682.0}, {"date": "2022-10-13", "close": 10.31, "volume": 446645.0}, {"date": "2022-10-14", "close": 10.01, "volume": 443612.0}, {"date": "2022-10-17", "close": 10.16, "volume": 555416.0}, {"date": "2022-10-18", "close": 10.12, "volume": 250742.0}, {"date": "2022-10-19", "close": 10.07, "volume": 388215.0}, {"date": "2022-10-20", "close": 9.99, "volume": 495848.0}, {"date": "2022-10-21", "close": 10.22, "volume": 1601056.0}, {"date": "2022-10-24", "close": 10.51, "volume": 799202.0}, {"date": "2022-10-25", "close": 10.85, "volume": 976469.0}, {"date": "2022-10-26", "close": 10.91, "volume": 855956.0}, {"date": "2022-10-27", "close": 10.52, "volume": 1006746.0}, {"date": "2022-10-28", "close": 10.46, "volume": 883137.0}, {"date": "2022-10-31", "close": 10.64, "volume": 601917.0}, {"date": "2022-11-01", "close": 10.64, "volume": 514556.0}, {"date": "2022-11-02", "close": 10.46, "volume": 500635.0}, {"date": "2022-11-03", "close": 10.52, "volume": 282917.0}, {"date": "2022-11-04", "close": 10.69, "volume": 634406.0}, {"date": "2022-11-07", "close": 11.0, "volume": 788793.0}, {"date": "2022-11-08", "close": 11.03, "volume": 788799.0}, {"date": "2022-11-09", "close": 10.63, "volume": 682014.0}, {"date": "2022-11-10", "close": 10.98, "volume": 470392.0}, {"date": "2022-11-11", "close": 10.87, "volume": 911751.0}, {"date": "2022-11-14", "close": 10.93, "volume": 745021.0}, {"date": "2022-11-15", "close": 11.22, "volume": 725341.0}, {"date": "2022-11-16", "close": 11.08, "volume": 379920.0}, {"date": "2022-11-17", "close": 11.32, "volume": 420948.0}, {"date": "2022-11-18", "close": 11.08, "volume": 919271.0}, {"date": "2022-11-21", "close": 11.2, "volume": 1018653.0}, {"date": "2022-11-22", "close": 11.29, "volume": 1094310.0}, {"date": "2022-11-23", "close": 11.62, "volume": 758442.0}, {"date": "2022-11-25", "close": 11.72, "volume": 263135.0}, {"date": "2022-11-28", "close": 11.66, "volume": 816743.0}, {"date": "2022-11-29", "close": 11.65, "volume": 509577.0}, {"date": "2022-11-30", "close": 11.64, "volume": 504252.0}, {"date": "2022-12-01", "close": 11.59, "volume": 603716.0}, {"date": "2022-12-02", "close": 11.6, "volume": 530290.0}, {"date": "2022-12-05", "close": 11.35, "volume": 992203.0}, {"date": "2022-12-06", "close": 10.93, "volume": 949503.0}, {"date": "2022-12-07", "close": 10.98, "volume": 371513.0}, {"date": "2022-12-08", "close": 11.13, "volume": 362888.0}, {"date": "2022-12-09", "close": 11.08, "volume": 499189.0}, {"date": "2022-12-12", "close": 11.5, "volume": 867811.0}, {"date": "2022-12-13", "close": 11.7, "volume": 567592.0}, {"date": "2022-12-14", "close": 11.85, "volume": 618717.0}, {"date": "2022-12-15", "close": 12.04, "volume": 691032.0}, {"date": "2022-12-16", "close": 11.95, "volume": 550963.0}, {"date": "2022-12-19", "close": 11.71, "volume": 738325.0}, {"date": "2022-12-20", "close": 11.7, "volume": 610727.0}, {"date": "2022-12-21", "close": 11.82, "volume": 375214.0}, {"date": "2022-12-22", "close": 11.78, "volume": 476469.0}, {"date": "2022-12-23", "close": 11.87, "volume": 561260.0}, {"date": "2022-12-27", "close": 12.2, "volume": 596911.0}, {"date": "2022-12-28", "close": 11.35, "volume": 981491.0}, {"date": "2022-12-29", "close": 11.46, "volume": 445102.0}, {"date": "2022-12-30", "close": 11.42, "volume": 437569.0}, {"date": "2023-01-03", "close": 9.94, "volume": 2390283.0}, {"date": "2023-01-04", "close": 10.04, "volume": 896682.0}, {"date": "2023-01-05", "close": 9.52, "volume": 1004447.0}, {"date": "2023-01-06", "close": 9.6, "volume": 1190960.0}, {"date": "2023-01-09", "close": 9.85, "volume": 807444.0}, {"date": "2023-01-10", "close": 9.79, "volume": 449098.0}, {"date": "2023-01-11", "close": 9.96, "volume": 513096.0}, {"date": "2023-01-12", "close": 10.37, "volume": 492562.0}, {"date": "2023-01-13", "close": 10.44, "volume": 476580.0}, {"date": "2023-01-17", "close": 10.68, "volume": 576363.0}, {"date": "2023-01-18", "close": 10.48, "volume": 576040.0}, {"date": "2023-01-19", "close": 10.7, "volume": 562960.0}, {"date": "2023-01-20", "close": 10.86, "volume": 449553.0}, {"date": "2023-01-23", "close": 11.09, "volume": 700398.0}, {"date": "2023-01-24", "close": 10.95, "volume": 428828.0}, {"date": "2023-01-25", "close": 11.03, "volume": 527401.0}, {"date": "2023-01-26", "close": 10.93, "volume": 965781.0}, {"date": "2023-01-27", "close": 10.74, "volume": 1014080.0}, {"date": "2023-01-30", "close": 10.19, "volume": 1146325.0}, {"date": "2023-01-31", "close": 10.18, "volume": 437987.0}, {"date": "2023-02-01", "close": 10.2, "volume": 798790.0}, {"date": "2023-02-02", "close": 9.94, "volume": 770834.0}, {"date": "2023-02-03", "close": 9.91, "volume": 464365.0}, {"date": "2023-02-06", "close": 9.67, "volume": 489266.0}, {"date": "2023-02-07", "close": 10.05, "volume": 572354.0}, {"date": "2023-02-08", "close": 9.46, "volume": 1150292.0}, {"date": "2023-02-09", "close": 9.53, "volume": 783936.0}, {"date": "2023-02-10", "close": 9.77, "volume": 413408.0}, {"date": "2023-02-13", "close": 9.66, "volume": 431378.0}, {"date": "2023-02-14", "close": 10.1, "volume": 557134.0}, {"date": "2023-02-15", "close": 10.08, "volume": 319742.0}, {"date": "2023-02-16", "close": 10.15, "volume": 523220.0}, {"date": "2023-02-17", "close": 10.1, "volume": 778057.0}, {"date": "2023-02-21", "close": 10.15, "volume": 1028761.0}, {"date": "2023-02-22", "close": 10.16, "volume": 947103.0}, {"date": "2023-02-23", "close": 10.24, "volume": 1448998.0}, {"date": "2023-02-24", "close": 10.45, "volume": 1831957.0}, {"date": "2023-02-27", "close": 11.06, "volume": 3410700.0}, {"date": "2023-02-28", "close": 10.72, "volume": 1748860.0}, {"date": "2023-03-01", "close": 10.81, "volume": 535087.0}, {"date": "2023-03-02", "close": 10.98, "volume": 626664.0}, {"date": "2023-03-03", "close": 10.82, "volume": 957203.0}, {"date": "2023-03-06", "close": 10.79, "volume": 477016.0}, {"date": "2023-03-07", "close": 10.76, "volume": 502398.0}, {"date": "2023-03-08", "close": 10.9, "volume": 475645.0}, {"date": "2023-03-09", "close": 10.88, "volume": 414829.0}, {"date": "2023-03-10", "close": 10.79, "volume": 677974.0}, {"date": "2023-03-13", "close": 10.59, "volume": 532489.0}, {"date": "2023-03-14", "close": 10.48, "volume": 804361.0}, {"date": "2023-03-15", "close": 10.13, "volume": 1094345.0}, {"date": "2023-03-16", "close": 10.3, "volume": 583815.0}, {"date": "2023-03-17", "close": 10.04, "volume": 459097.0}, {"date": "2023-03-20", "close": 10.22, "volume": 814295.0}, {"date": "2023-03-21", "close": 10.64, "volume": 1220769.0}, {"date": "2023-03-22", "close": 10.66, "volume": 734943.0}, {"date": "2023-03-23", "close": 10.84, "volume": 652680.0}, {"date": "2023-03-24", "close": 10.82, "volume": 765050.0}, {"date": "2023-03-27", "close": 10.9, "volume": 1152763.0}, {"date": "2023-03-28", "close": 10.91, "volume": 1353404.0}, {"date": "2023-03-29", "close": 11.05, "volume": 2029425.0}, {"date": "2023-03-30", "close": 10.15, "volume": 1322756.0}, {"date": "2023-03-31", "close": 10.52, "volume": 1080148.0}, {"date": "2023-04-03", "close": 10.76, "volume": 1435526.0}, {"date": "2023-04-04", "close": 10.77, "volume": 556458.0}, {"date": "2023-04-05", "close": 10.89, "volume": 660104.0}, {"date": "2023-04-06", "close": 10.73, "volume": 697542.0}, {"date": "2023-04-10", "close": 10.84, "volume": 721350.0}, {"date": "2023-04-11", "close": 10.89, "volume": 636795.0}, {"date": "2023-04-12", "close": 10.77, "volume": 880490.0}, {"date": "2023-04-13", "close": 10.64, "volume": 752276.0}, {"date": "2023-04-14", "close": 10.66, "volume": 772403.0}, {"date": "2023-04-17", "close": 10.37, "volume": 1267517.0}, {"date": "2023-04-18", "close": 9.46, "volume": 3212394.0}, {"date": "2023-04-19", "close": 9.45, "volume": 1047342.0}, {"date": "2023-04-20", "close": 9.54, "volume": 1086478.0}, {"date": "2023-04-21", "close": 9.4, "volume": 825762.0}, {"date": "2023-04-24", "close": 9.4, "volume": 1016110.0}, {"date": "2023-04-25", "close": 9.0, "volume": 1146968.0}, {"date": "2023-04-26", "close": 8.69, "volume": 1218999.0}, {"date": "2023-04-27", "close": 7.92, "volume": 1661496.0}, {"date": "2023-04-28", "close": 7.62, "volume": 1546098.0}, {"date": "2023-05-01", "close": 7.27, "volume": 1661063.0}, {"date": "2023-05-02", "close": 7.07, "volume": 1685077.0}, {"date": "2023-05-03", "close": 6.82, "volume": 823468.0}, {"date": "2023-05-04", "close": 6.94, "volume": 842822.0}, {"date": "2023-05-05", "close": 7.37, "volume": 886428.0}, {"date": "2023-05-08", "close": 7.71, "volume": 937102.0}, {"date": "2023-05-09", "close": 7.8, "volume": 604029.0}, {"date": "2023-05-10", "close": 8.19, "volume": 864207.0}, {"date": "2023-05-11", "close": 8.21, "volume": 482694.0}, {"date": "2023-05-12", "close": 8.09, "volume": 552892.0}, {"date": "2023-05-15", "close": 8.3, "volume": 580301.0}, {"date": "2023-05-16", "close": 8.11, "volume": 475370.0}, {"date": "2023-05-17", "close": 8.18, "volume": 550380.0}, {"date": "2023-05-18", "close": 8.44, "volume": 664374.0}, {"date": "2023-05-19", "close": 7.93, "volume": 1565502.0}, {"date": "2023-05-22", "close": 7.83, "volume": 494512.0}, {"date": "2023-05-23", "close": 8.01, "volume": 386059.0}, {"date": "2023-05-24", "close": 8.32, "volume": 389016.0}, {"date": "2023-05-25", "close": 8.17, "volume": 258558.0}, {"date": "2023-05-26", "close": 8.19, "volume": 515904.0}, {"date": "2023-05-30", "close": 8.07, "volume": 393641.0}, {"date": "2023-05-31", "close": 8.09, "volume": 331485.0}, {"date": "2023-06-01", "close": 8.25, "volume": 449780.0}, {"date": "2023-06-02", "close": 8.36, "volume": 428715.0}, {"date": "2023-06-05", "close": 8.25, "volume": 311530.0}, {"date": "2023-06-06", "close": 8.26, "volume": 335583.0}, {"date": "2023-06-07", "close": 8.48, "volume": 482253.0}, {"date": "2023-06-08", "close": 8.57, "volume": 429023.0}, {"date": "2023-06-09", "close": 8.42, "volume": 433934.0}, {"date": "2023-06-12", "close": 8.17, "volume": 537064.0}, {"date": "2023-06-13", "close": 8.25, "volume": 341020.0}, {"date": "2023-06-14", "close": 8.24, "volume": 409526.0}, {"date": "2023-06-15", "close": 8.38, "volume": 432662.0}, {"date": "2023-06-16", "close": 8.42, "volume": 431389.0}, {"date": "2023-06-20", "close": 7.34, "volume": 1789195.0}, {"date": "2023-06-21", "close": 7.11, "volume": 629088.0}, {"date": "2023-06-22", "close": 7.0, "volume": 738343.0}, {"date": "2023-06-23", "close": 6.91, "volume": 383428.0}, {"date": "2023-06-26", "close": 7.1, "volume": 532553.0}, {"date": "2023-06-27", "close": 7.28, "volume": 346611.0}, {"date": "2023-06-28", "close": 7.3, "volume": 305176.0}, {"date": "2023-06-29", "close": 7.45, "volume": 465172.0}, {"date": "2023-06-30", "close": 7.43, "volume": 533295.0}, {"date": "2023-07-03", "close": 7.45, "volume": 275460.0}, {"date": "2023-07-05", "close": 7.69, "volume": 375547.0}, {"date": "2023-07-06", "close": 7.45, "volume": 338506.0}, {"date": "2023-07-07", "close": 7.44, "volume": 369043.0}, {"date": "2023-07-10", "close": 7.46, "volume": 328611.0}, {"date": "2023-07-11", "close": 7.6, "volume": 307345.0}, {"date": "2023-07-12", "close": 7.59, "volume": 378855.0}, {"date": "2023-07-13", "close": 7.48, "volume": 429151.0}, {"date": "2023-07-14", "close": 7.2, "volume": 656740.0}, {"date": "2023-07-17", "close": 6.99, "volume": 686867.0}, {"date": "2023-07-18", "close": 7.08, "volume": 480798.0}, {"date": "2023-07-19", "close": 6.93, "volume": 458930.0}, {"date": "2023-07-20", "close": 6.94, "volume": 335429.0}, {"date": "2023-07-21", "close": 7.11, "volume": 881045.0}, {"date": "2023-07-24", "close": 7.2, "volume": 525171.0}, {"date": "2023-07-25", "close": 7.37, "volume": 596490.0}, {"date": "2023-07-26", "close": 7.64, "volume": 605518.0}, {"date": "2023-07-27", "close": 7.62, "volume": 597325.0}, {"date": "2023-07-28", "close": 7.82, "volume": 395121.0}, {"date": "2023-07-31", "close": 8.06, "volume": 651322.0}, {"date": "2023-08-01", "close": 8.12, "volume": 492582.0}, {"date": "2023-08-02", "close": 7.87, "volume": 500022.0}, {"date": "2023-08-03", "close": 7.93, "volume": 339149.0}, {"date": "2023-08-04", "close": 7.52, "volume": 436381.0}, {"date": "2023-08-07", "close": 7.6, "volume": 270882.0}, {"date": "2023-08-08", "close": 7.7, "volume": 286910.0}, {"date": "2023-08-09", "close": 7.93, "volume": 543370.0}, {"date": "2023-08-10", "close": 7.72, "volume": 268707.0}, {"date": "2023-08-11", "close": 7.56, "volume": 258406.0}, {"date": "2023-08-14", "close": 7.3, "volume": 502747.0}, {"date": "2023-08-15", "close": 7.05, "volume": 712621.0}, {"date": "2023-08-16", "close": 6.9, "volume": 364563.0}, {"date": "2023-08-17", "close": 6.82, "volume": 437544.0}, {"date": "2023-08-18", "close": 6.93, "volume": 370834.0}, {"date": "2023-08-21", "close": 7.27, "volume": 601713.0}, {"date": "2023-08-22", "close": 7.02, "volume": 536462.0}, {"date": "2023-08-23", "close": 7.17, "volume": 348224.0}, {"date": "2023-08-24", "close": 6.93, "volume": 439720.0}, {"date": "2023-08-25", "close": 6.87, "volume": 597836.0}, {"date": "2023-08-28", "close": 7.03, "volume": 389954.0}, {"date": "2023-08-29", "close": 7.07, "volume": 529573.0}, {"date": "2023-08-30", "close": 6.91, "volume": 860092.0}, {"date": "2023-08-31", "close": 6.72, "volume": 2199022.0}, {"date": "2023-09-01", "close": 6.77, "volume": 552905.0}, {"date": "2023-09-05", "close": 6.64, "volume": 395247.0}, {"date": "2023-09-06", "close": 6.6, "volume": 504639.0}, {"date": "2023-09-07", "close": 6.64, "volume": 434769.0}, {"date": "2023-09-08", "close": 6.83, "volume": 308893.0}, {"date": "2023-09-11", "close": 6.63, "volume": 286011.0}, {"date": "2023-09-12", "close": 6.83, "volume": 249509.0}, {"date": "2023-09-13", "close": 6.87, "volume": 209601.0}, {"date": "2023-09-14", "close": 6.85, "volume": 236091.0}, {"date": "2023-09-15", "close": 6.74, "volume": 355348.0}, {"date": "2023-09-18", "close": 6.83, "volume": 404111.0}, {"date": "2023-09-19", "close": 7.09, "volume": 479074.0}, {"date": "2023-09-20", "close": 6.89, "volume": 307483.0}, {"date": "2023-09-21", "close": 6.92, "volume": 275005.0}, {"date": "2023-09-22", "close": 6.9, "volume": 285033.0}, {"date": "2023-09-25", "close": 7.1, "volume": 517898.0}, {"date": "2023-09-26", "close": 7.13, "volume": 363786.0}, {"date": "2023-09-27", "close": 7.28, "volume": 533981.0}, {"date": "2023-09-28", "close": 7.04, "volume": 270656.0}, {"date": "2023-09-29", "close": 6.93, "volume": 394681.0}, {"date": "2023-10-02", "close": 6.74, "volume": 348785.0}, {"date": "2023-10-03", "close": 6.77, "volume": 190267.0}, {"date": "2023-10-04", "close": 6.67, "volume": 248283.0}, {"date": "2023-10-05", "close": 7.0, "volume": 297935.0}, {"date": "2023-10-06", "close": 7.11, "volume": 324935.0}, {"date": "2023-10-09", "close": 7.35, "volume": 385309.0}, {"date": "2023-10-10", "close": 7.54, "volume": 437411.0}, {"date": "2023-10-11", "close": 7.44, "volume": 319978.0}, {"date": "2023-10-12", "close": 7.4, "volume": 208408.0}, {"date": "2023-10-13", "close": 7.47, "volume": 229478.0}, {"date": "2023-10-16", "close": 7.62, "volume": 254478.0}, {"date": "2023-10-17", "close": 7.68, "volume": 350433.0}, {"date": "2023-10-18", "close": 7.66, "volume": 221676.0}, {"date": "2023-10-19", "close": 7.65, "volume": 221777.0}, {"date": "2023-10-20", "close": 7.42, "volume": 298779.0}, {"date": "2023-10-23", "close": 7.06, "volume": 508583.0}, {"date": "2023-10-24", "close": 7.19, "volume": 186900.0}, {"date": "2023-10-25", "close": 7.25, "volume": 167821.0}, {"date": "2023-10-26", "close": 7.34, "volume": 229125.0}, {"date": "2023-10-27", "close": 7.29, "volume": 194246.0}, {"date": "2023-10-30", "close": 7.15, "volume": 236017.0}, {"date": "2023-10-31", "close": 7.48, "volume": 223745.0}, {"date": "2023-11-01", "close": 7.39, "volume": 222386.0}, {"date": "2023-11-02", "close": 7.35, "volume": 209595.0}, {"date": "2023-11-03", "close": 7.36, "volume": 223168.0}, {"date": "2023-11-06", "close": 7.18, "volume": 294732.0}, {"date": "2023-11-07", "close": 7.04, "volume": 277638.0}, {"date": "2023-11-08", "close": 6.97, "volume": 342110.0}, {"date": "2023-11-09", "close": 6.95, "volume": 217473.0}, {"date": "2023-11-10", "close": 7.09, "volume": 228263.0}, {"date": "2023-11-13", "close": 7.32, "volume": 229700.0}, {"date": "2023-11-14", "close": 7.18, "volume": 266455.0}, {"date": "2023-11-15", "close": 7.33, "volume": 268382.0}, {"date": "2023-11-16", "close": 7.28, "volume": 187191.0}, {"date": "2023-11-17", "close": 7.03, "volume": 511918.0}, {"date": "2023-11-20", "close": 6.97, "volume": 599463.0}, {"date": "2023-11-21", "close": 6.89, "volume": 302246.0}, {"date": "2023-11-22", "close": 7.0, "volume": 306714.0}, {"date": "2023-11-24", "close": 7.16, "volume": 182003.0}, {"date": "2023-11-27", "close": 6.9, "volume": 375968.0}, {"date": "2023-11-28", "close": 6.84, "volume": 413279.0}, {"date": "2023-11-29", "close": 6.86, "volume": 252973.0}, {"date": "2023-11-30", "close": 6.75, "volume": 247912.0}, {"date": "2023-12-01", "close": 6.51, "volume": 583192.0}, {"date": "2023-12-04", "close": 6.19, "volume": 1145576.0}, {"date": "2023-12-05", "close": 6.31, "volume": 298367.0}, {"date": "2023-12-06", "close": 6.19, "volume": 549040.0}, {"date": "2023-12-07", "close": 6.12, "volume": 446449.0}, {"date": "2023-12-08", "close": 5.97, "volume": 386079.0}, {"date": "2023-12-11", "close": 5.78, "volume": 859627.0}, {"date": "2023-12-12", "close": 5.5, "volume": 526041.0}, {"date": "2023-12-13", "close": 5.46, "volume": 833580.0}, {"date": "2023-12-14", "close": 5.65, "volume": 563644.0}, {"date": "2023-12-15", "close": 5.65, "volume": 460902.0}, {"date": "2023-12-18", "close": 5.45, "volume": 562904.0}, {"date": "2023-12-19", "close": 5.24, "volume": 614516.0}, {"date": "2023-12-20", "close": 5.2, "volume": 587906.0}, {"date": "2023-12-21", "close": 5.18, "volume": 502216.0}, {"date": "2023-12-22", "close": 5.22, "volume": 434582.0}, {"date": "2023-12-26", "close": 5.11, "volume": 1019728.0}, {"date": "2023-12-27", "close": 5.04, "volume": 788213.0}, {"date": "2023-12-28", "close": 5.13, "volume": 771639.0}, {"date": "2023-12-29", "close": 5.08, "volume": 898475.0}, {"date": "2024-01-02", "close": 5.11, "volume": 415986.0}, {"date": "2024-01-03", "close": 5.39, "volume": 633461.0}, {"date": "2024-01-04", "close": 5.56, "volume": 574129.0}, {"date": "2024-01-05", "close": 5.58, "volume": 327846.0}, {"date": "2024-01-08", "close": 5.42, "volume": 695848.0}, {"date": "2024-01-09", "close": 5.55, "volume": 550057.0}, {"date": "2024-01-10", "close": 5.48, "volume": 428594.0}, {"date": "2024-01-11", "close": 5.51, "volume": 526822.0}, {"date": "2024-01-12", "close": 5.69, "volume": 482998.0}, {"date": "2024-01-16", "close": 5.36, "volume": 525629.0}, {"date": "2024-01-17", "close": 5.31, "volume": 296079.0}, {"date": "2024-01-18", "close": 5.54, "volume": 342503.0}, {"date": "2024-01-19", "close": 5.53, "volume": 318159.0}, {"date": "2024-01-22", "close": 5.24, "volume": 467311.0}, {"date": "2024-01-23", "close": 4.93, "volume": 629522.0}, {"date": "2024-01-24", "close": 5.03, "volume": 344720.0}, {"date": "2024-01-25", "close": 5.03, "volume": 266080.0}, {"date": "2024-01-26", "close": 5.05, "volume": 266618.0}, {"date": "2024-01-29", "close": 4.93, "volume": 613719.0}, {"date": "2024-01-30", "close": 4.95, "volume": 296308.0}, {"date": "2024-01-31", "close": 4.82, "volume": 340329.0}, {"date": "2024-02-01", "close": 4.8, "volume": 271963.0}, {"date": "2024-02-02", "close": 4.67, "volume": 289573.0}, {"date": "2024-02-05", "close": 4.55, "volume": 286813.0}, {"date": "2024-02-06", "close": 4.54, "volume": 381627.0}, {"date": "2024-02-07", "close": 4.5, "volume": 342966.0}, {"date": "2024-02-08", "close": 4.42, "volume": 331288.0}, {"date": "2024-02-09", "close": 4.42, "volume": 286602.0}, {"date": "2024-02-12", "close": 4.59, "volume": 343105.0}, {"date": "2024-02-13", "close": 4.56, "volume": 349901.0}, {"date": "2024-02-14", "close": 4.67, "volume": 234812.0}, {"date": "2024-02-15", "close": 4.84, "volume": 310310.0}, {"date": "2024-02-16", "close": 4.89, "volume": 478975.0}, {"date": "2024-02-20", "close": 4.86, "volume": 391800.0}, {"date": "2024-02-21", "close": 5.14, "volume": 483430.0}, {"date": "2024-02-22", "close": 5.13, "volume": 288844.0}, {"date": "2024-02-23", "close": 5.12, "volume": 315808.0}, {"date": "2024-02-26", "close": 5.3, "volume": 353433.0}, {"date": "2024-02-27", "close": 5.38, "volume": 373509.0}, {"date": "2024-02-28", "close": 5.56, "volume": 456852.0}, {"date": "2024-02-29", "close": 5.14, "volume": 486412.0}, {"date": "2024-03-01", "close": 5.3, "volume": 322555.0}, {"date": "2024-03-04", "close": 5.23, "volume": 224264.0}, {"date": "2024-03-05", "close": 5.35, "volume": 232115.0}, {"date": "2024-03-06", "close": 5.28, "volume": 199003.0}, {"date": "2024-03-07", "close": 5.36, "volume": 187860.0}, {"date": "2024-03-08", "close": 5.39, "volume": 193718.0}, {"date": "2024-03-11", "close": 5.61, "volume": 317009.0}, {"date": "2024-03-12", "close": 5.73, "volume": 374726.0}, {"date": "2024-03-13", "close": 5.53, "volume": 395451.0}, {"date": "2024-03-14", "close": 5.66, "volume": 269081.0}, {"date": "2024-03-15", "close": 5.6, "volume": 212873.0}, {"date": "2024-03-18", "close": 5.59, "volume": 270782.0}, {"date": "2024-03-19", "close": 5.69, "volume": 154969.0}, {"date": "2024-03-20", "close": 5.66, "volume": 146538.0}, {"date": "2024-03-21", "close": 5.6, "volume": 180573.0}, {"date": "2024-03-22", "close": 5.57, "volume": 150501.0}, {"date": "2024-03-25", "close": 5.55, "volume": 401639.0}, {"date": "2024-03-26", "close": 5.31, "volume": 287508.0}, {"date": "2024-03-27", "close": 5.3, "volume": 219315.0}, {"date": "2024-03-28", "close": 5.29, "volume": 241617.0}, {"date": "2024-04-01", "close": 5.47, "volume": 340394.0}, {"date": "2024-04-02", "close": 5.34, "volume": 243942.0}, {"date": "2024-04-03", "close": 5.34, "volume": 364568.0}, {"date": "2024-04-04", "close": 5.45, "volume": 197659.0}, {"date": "2024-04-05", "close": 5.51, "volume": 392737.0}, {"date": "2024-04-08", "close": 5.46, "volume": 229827.0}, {"date": "2024-04-09", "close": 5.53, "volume": 252348.0}, {"date": "2024-04-10", "close": 5.2, "volume": 332791.0}, {"date": "2024-04-11", "close": 5.31, "volume": 240836.0}, {"date": "2024-04-12", "close": 5.19, "volume": 200544.0}, {"date": "2024-04-15", "close": 4.97, "volume": 281391.0}, {"date": "2024-04-16", "close": 5.02, "volume": 216351.0}, {"date": "2024-04-17", "close": 4.79, "volume": 364098.0}, {"date": "2024-04-18", "close": 4.52, "volume": 822111.0}, {"date": "2024-04-19", "close": 4.55, "volume": 431968.0}, {"date": "2024-04-22", "close": 4.34, "volume": 477636.0}, {"date": "2024-04-23", "close": 4.36, "volume": 214961.0}, {"date": "2024-04-24", "close": 4.23, "volume": 350476.0}, {"date": "2024-04-25", "close": 4.21, "volume": 431062.0}, {"date": "2024-04-26", "close": 4.28, "volume": 326065.0}, {"date": "2024-04-29", "close": 4.36, "volume": 241915.0}, {"date": "2024-04-30", "close": 4.16, "volume": 133801.0}, {"date": "2024-05-01", "close": 4.1, "volume": 161846.0}, {"date": "2024-05-02", "close": 4.16, "volume": 140708.0}, {"date": "2024-05-03", "close": 4.33, "volume": 301053.0}, {"date": "2024-05-06", "close": 4.29, "volume": 282660.0}, {"date": "2024-05-07", "close": 4.42, "volume": 236143.0}, {"date": "2024-05-08", "close": 4.53, "volume": 171080.0}, {"date": "2024-05-09", "close": 4.42, "volume": 203489.0}, {"date": "2024-05-10", "close": 4.22, "volume": 225281.0}, {"date": "2024-05-13", "close": 4.31, "volume": 222271.0}, {"date": "2024-05-14", "close": 4.44, "volume": 210035.0}, {"date": "2024-05-15", "close": 4.31, "volume": 283773.0}, {"date": "2024-05-16", "close": 4.23, "volume": 330810.0}, {"date": "2024-05-17", "close": 4.3, "volume": 335437.0}, {"date": "2024-05-20", "close": 4.31, "volume": 1588881.0}, {"date": "2024-05-21", "close": 4.43, "volume": 597507.0}, {"date": "2024-05-22", "close": 4.33, "volume": 342815.0}, {"date": "2024-05-23", "close": 4.27, "volume": 467342.0}, {"date": "2024-05-24", "close": 4.14, "volume": 435302.0}, {"date": "2024-05-28", "close": 4.06, "volume": 728781.0}, {"date": "2024-05-29", "close": 3.97, "volume": 238387.0}, {"date": "2024-05-30", "close": 3.97, "volume": 228251.0}, {"date": "2024-05-31", "close": 4.04, "volume": 229740.0}, {"date": "2024-06-03", "close": 4.01, "volume": 240152.0}, {"date": "2024-06-04", "close": 3.96, "volume": 136404.0}, {"date": "2024-06-05", "close": 3.95, "volume": 216830.0}, {"date": "2024-06-06", "close": 3.93, "volume": 238033.0}, {"date": "2024-06-07", "close": 3.95, "volume": 201960.0}, {"date": "2024-06-10", "close": 4.03, "volume": 359372.0}, {"date": "2024-06-11", "close": 4.27, "volume": 388101.0}, {"date": "2024-06-12", "close": 4.17, "volume": 289822.0}, {"date": "2024-06-13", "close": 4.05, "volume": 177581.0}, {"date": "2024-06-14", "close": 4.01, "volume": 218719.0}, {"date": "2024-06-17", "close": 3.93, "volume": 930282.0}, {"date": "2024-06-18", "close": 3.82, "volume": 355074.0}, {"date": "2024-06-20", "close": 3.81, "volume": 251234.0}, {"date": "2024-06-21", "close": 3.78, "volume": 227884.0}, {"date": "2024-06-24", "close": 3.84, "volume": 154054.0}, {"date": "2024-06-25", "close": 3.93, "volume": 209785.0}, {"date": "2024-06-26", "close": 4.0, "volume": 260981.0}, {"date": "2024-06-27", "close": 4.07, "volume": 263121.0}, {"date": "2024-06-28", "close": 4.06, "volume": 154305.0}, {"date": "2024-07-01", "close": 3.98, "volume": 189259.0}, {"date": "2024-07-02", "close": 4.05, "volume": 167255.0}, {"date": "2024-07-03", "close": 4.07, "volume": 68251.0}, {"date": "2024-07-05", "close": 4.08, "volume": 129235.0}, {"date": "2024-07-08", "close": 4.05, "volume": 117358.0}, {"date": "2024-07-09", "close": 4.02, "volume": 141137.0}, {"date": "2024-07-10", "close": 4.12, "volume": 166837.0}, {"date": "2024-07-11", "close": 4.12, "volume": 260617.0}, {"date": "2024-07-12", "close": 4.25, "volume": 112972.0}, {"date": "2024-07-15", "close": 4.2, "volume": 158330.0}, {"date": "2024-07-16", "close": 4.16, "volume": 224302.0}, {"date": "2024-07-17", "close": 4.09, "volume": 175231.0}, {"date": "2024-07-18", "close": 4.06, "volume": 91835.0}, {"date": "2024-07-19", "close": 4.05, "volume": 186910.0}, {"date": "2024-07-22", "close": 3.91, "volume": 419838.0}, {"date": "2024-07-23", "close": 3.92, "volume": 167505.0}, {"date": "2024-07-24", "close": 3.87, "volume": 98021.0}, {"date": "2024-07-25", "close": 3.92, "volume": 123613.0}, {"date": "2024-07-26", "close": 3.88, "volume": 119783.0}, {"date": "2024-07-29", "close": 3.84, "volume": 151799.0}, {"date": "2024-07-30", "close": 4.0, "volume": 170942.0}, {"date": "2024-07-31", "close": 4.05, "volume": 166477.0}, {"date": "2024-08-01", "close": 3.87, "volume": 235901.0}, {"date": "2024-08-02", "close": 3.84, "volume": 144120.0}, {"date": "2024-08-05", "close": 3.67, "volume": 292897.0}, {"date": "2024-08-06", "close": 3.6, "volume": 315460.0}, {"date": "2024-08-07", "close": 3.65, "volume": 192475.0}, {"date": "2024-08-08", "close": 3.64, "volume": 128249.0}, {"date": "2024-08-09", "close": 3.59, "volume": 89210.0}, {"date": "2024-08-12", "close": 3.76, "volume": 215891.0}, {"date": "2024-08-13", "close": 3.73, "volume": 141828.0}, {"date": "2024-08-14", "close": 3.82, "volume": 141705.0}, {"date": "2024-08-15", "close": 3.89, "volume": 166571.0}, {"date": "2024-08-16", "close": 3.79, "volume": 127079.0}, {"date": "2024-08-19", "close": 3.88, "volume": 224572.0}, {"date": "2024-08-20", "close": 3.83, "volume": 201528.0}, {"date": "2024-08-21", "close": 3.73, "volume": 266691.0}, {"date": "2024-08-22", "close": 3.44, "volume": 387239.0}, {"date": "2024-08-23", "close": 3.45, "volume": 268643.0}, {"date": "2024-08-26", "close": 3.41, "volume": 118517.0}, {"date": "2024-08-27", "close": 3.42, "volume": 158742.0}, {"date": "2024-08-28", "close": 3.36, "volume": 163772.0}, {"date": "2024-08-29", "close": 3.34, "volume": 278704.0}, {"date": "2024-08-30", "close": 3.29, "volume": 126338.0}, {"date": "2024-09-03", "close": 3.22, "volume": 225962.0}, {"date": "2024-09-04", "close": 3.29, "volume": 145658.0}, {"date": "2024-09-05", "close": 3.26, "volume": 137529.0}, {"date": "2024-09-06", "close": 3.31, "volume": 173521.0}, {"date": "2024-09-09", "close": 3.25, "volume": 288963.0}, {"date": "2024-09-10", "close": 3.31, "volume": 287609.0}, {"date": "2024-09-11", "close": 3.28, "volume": 129009.0}, {"date": "2024-09-12", "close": 3.36, "volume": 101479.0}, {"date": "2024-09-13", "close": 3.38, "volume": 151816.0}, {"date": "2024-09-16", "close": 3.6, "volume": 245726.0}, {"date": "2024-09-17", "close": 3.55, "volume": 178561.0}, {"date": "2024-09-18", "close": 3.55, "volume": 108178.0}, {"date": "2024-09-19", "close": 3.59, "volume": 85085.0}, {"date": "2024-09-20", "close": 3.57, "volume": 198901.0}, {"date": "2024-09-23", "close": 3.78, "volume": 379842.0}, {"date": "2024-09-24", "close": 3.94, "volume": 222403.0}, {"date": "2024-09-25", "close": 4.06, "volume": 434784.0}, {"date": "2024-09-26", "close": 3.89, "volume": 226961.0}, {"date": "2024-09-27", "close": 3.8, "volume": 427796.0}, {"date": "2024-09-30", "close": 3.7, "volume": 188684.0}, {"date": "2024-10-01", "close": 3.81, "volume": 70421.0}, {"date": "2024-10-02", "close": 3.78, "volume": 170185.0}, {"date": "2024-10-03", "close": 3.84, "volume": 134211.0}, {"date": "2024-10-04", "close": 3.88, "volume": 94804.0}, {"date": "2024-10-07", "close": 3.82, "volume": 112553.0}, {"date": "2024-10-08", "close": 3.74, "volume": 84529.0}, {"date": "2024-10-09", "close": 3.8, "volume": 121260.0}, {"date": "2024-10-10", "close": 3.95, "volume": 140926.0}, {"date": "2024-10-11", "close": 4.17, "volume": 180004.0}, {"date": "2024-10-14", "close": 4.1, "volume": 126945.0}, {"date": "2024-10-15", "close": 3.93, "volume": 111474.0}, {"date": "2024-10-16", "close": 4.01, "volume": 95236.0}, {"date": "2024-10-17", "close": 4.01, "volume": 72678.0}, {"date": "2024-10-18", "close": 4.01, "volume": 144770.0}, {"date": "2024-10-21", "close": 3.93, "volume": 154847.0}, {"date": "2024-10-22", "close": 3.93, "volume": 100383.0}, {"date": "2024-10-23", "close": 4.09, "volume": 293017.0}, {"date": "2024-10-24", "close": 4.22, "volume": 134919.0}, {"date": "2024-10-25", "close": 4.18, "volume": 126456.0}, {"date": "2024-10-28", "close": 4.15, "volume": 97462.0}, {"date": "2024-10-29", "close": 4.05, "volume": 253768.0}, {"date": "2024-10-30", "close": 4.07, "volume": 87110.0}, {"date": "2024-10-31", "close": 4.01, "volume": 79468.0}, {"date": "2024-11-01", "close": 3.91, "volume": 212208.0}, {"date": "2024-11-04", "close": 3.88, "volume": 146623.0}, {"date": "2024-11-05", "close": 3.79, "volume": 144920.0}, {"date": "2024-11-06", "close": 4.03, "volume": 314527.0}, {"date": "2024-11-07", "close": 3.95, "volume": 195536.0}, {"date": "2024-11-08", "close": 4.02, "volume": 139339.0}, {"date": "2024-11-11", "close": 4.02, "volume": 205411.0}, {"date": "2024-11-12", "close": 4.01, "volume": 206500.0}, {"date": "2024-11-13", "close": 3.89, "volume": 168135.0}, {"date": "2024-11-14", "close": 4.0, "volume": 116627.0}, {"date": "2024-11-15", "close": 3.89, "volume": 141005.0}, {"date": "2024-11-18", "close": 3.81, "volume": 257604.0}, {"date": "2024-11-19", "close": 3.77, "volume": 164824.0}, {"date": "2024-11-20", "close": 3.83, "volume": 258083.0}, {"date": "2024-11-21", "close": 4.04, "volume": 337867.0}, {"date": "2024-11-22", "close": 4.1, "volume": 296182.0}, {"date": "2024-11-25", "close": 4.06, "volume": 278468.0}, {"date": "2024-11-26", "close": 4.09, "volume": 114965.0}, {"date": "2024-11-27", "close": 4.51, "volume": 652689.0}, {"date": "2024-11-29", "close": 4.47, "volume": 289447.0}, {"date": "2024-12-02", "close": 4.36, "volume": 178218.0}, {"date": "2024-12-03", "close": 4.33, "volume": 165508.0}, {"date": "2024-12-04", "close": 4.13, "volume": 154646.0}, {"date": "2024-12-05", "close": 4.11, "volume": 134093.0}, {"date": "2024-12-06", "close": 4.07, "volume": 173484.0}, {"date": "2024-12-09", "close": 4.02, "volume": 192783.0}, {"date": "2024-12-10", "close": 4.05, "volume": 153240.0}, {"date": "2024-12-11", "close": 4.24, "volume": 294502.0}, {"date": "2024-12-12", "close": 4.14, "volume": 195016.0}, {"date": "2024-12-13", "close": 4.22, "volume": 168700.0}, {"date": "2024-12-16", "close": 4.26, "volume": 225606.0}, {"date": "2024-12-17", "close": 4.08, "volume": 276241.0}, {"date": "2024-12-18", "close": 3.81, "volume": 439392.0}, {"date": "2024-12-19", "close": 3.9, "volume": 165937.0}, {"date": "2024-12-20", "close": 3.88, "volume": 273170.0}, {"date": "2024-12-23", "close": 3.91, "volume": 255319.0}, {"date": "2024-12-24", "close": 3.83, "volume": 157677.0}, {"date": "2024-12-26", "close": 3.78, "volume": 339909.0}, {"date": "2024-12-27", "close": 3.66, "volume": 467105.0}, {"date": "2024-12-30", "close": 3.86, "volume": 514208.0}, {"date": "2024-12-31", "close": 3.83, "volume": 453596.0}, {"date": "2025-01-02", "close": 4.16, "volume": 385434.0}, {"date": "2025-01-03", "close": 4.03, "volume": 272362.0}, {"date": "2025-01-06", "close": 4.12, "volume": 205914.0}, {"date": "2025-01-07", "close": 4.12, "volume": 132937.0}, {"date": "2025-01-08", "close": 4.2, "volume": 184898.0}, {"date": "2025-01-10", "close": 4.26, "volume": 328547.0}, {"date": "2025-01-13", "close": 4.48, "volume": 435500.0}, {"date": "2025-01-14", "close": 4.51, "volume": 303138.0}, {"date": "2025-01-15", "close": 4.75, "volume": 525530.0}, {"date": "2025-01-16", "close": 4.55, "volume": 225893.0}, {"date": "2025-01-17", "close": 4.44, "volume": 166232.0}, {"date": "2025-01-21", "close": 4.33, "volume": 328536.0}, {"date": "2025-01-22", "close": 4.46, "volume": 274043.0}, {"date": "2025-01-23", "close": 4.39, "volume": 178101.0}, {"date": "2025-01-24", "close": 4.35, "volume": 123912.0}, {"date": "2025-01-27", "close": 4.19, "volume": 297355.0}, {"date": "2025-01-28", "close": 4.24, "volume": 74454.0}, {"date": "2025-01-29", "close": 4.24, "volume": 116075.0}, {"date": "2025-01-30", "close": 4.21, "volume": 117032.0}, {"date": "2025-01-31", "close": 4.17, "volume": 307279.0}, {"date": "2025-02-03", "close": 3.99, "volume": 199559.0}, {"date": "2025-02-04", "close": 4.03, "volume": 153509.0}, {"date": "2025-02-05", "close": 3.9, "volume": 211449.0}, {"date": "2025-02-06", "close": 3.78, "volume": 206474.0}, {"date": "2025-02-07", "close": 3.94, "volume": 251479.0}, {"date": "2025-02-10", "close": 4.07, "volume": 158103.0}, {"date": "2025-02-11", "close": 4.18, "volume": 175233.0}, {"date": "2025-02-12", "close": 4.18, "volume": 211695.0}, {"date": "2025-02-13", "close": 4.28, "volume": 264784.0}, {"date": "2025-02-14", "close": 4.84, "volume": 1063736.0}, {"date": "2025-02-18", "close": 4.93, "volume": 335112.0}, {"date": "2025-02-19", "close": 5.4, "volume": 856902.0}, {"date": "2025-02-20", "close": 5.18, "volume": 374943.0}, {"date": "2025-02-21", "close": 4.95, "volume": 293804.0}, {"date": "2025-02-24", "close": 5.03, "volume": 324682.0}, {"date": "2025-02-25", "close": 4.73, "volume": 463875.0}, {"date": "2025-02-26", "close": 5.22, "volume": 633623.0}, {"date": "2025-02-27", "close": 5.06, "volume": 195605.0}, {"date": "2025-02-28", "close": 5.01, "volume": 130710.0}, {"date": "2025-03-03", "close": 4.79, "volume": 255576.0}, {"date": "2025-03-04", "close": 4.87, "volume": 179607.0}, {"date": "2025-03-05", "close": 4.96, "volume": 254106.0}, {"date": "2025-03-06", "close": 4.87, "volume": 270148.0}, {"date": "2025-03-07", "close": 5.13, "volume": 142023.0}, {"date": "2025-03-10", "close": 5.14, "volume": 203387.0}, {"date": "2025-03-11", "close": 5.12, "volume": 163950.0}, {"date": "2025-03-12", "close": 5.22, "volume": 180891.0}, {"date": "2025-03-13", "close": 5.18, "volume": 91669.0}, {"date": "2025-03-14", "close": 5.26, "volume": 158543.0}, {"date": "2025-03-17", "close": 5.26, "volume": 216591.0}, {"date": "2025-03-18", "close": 5.16, "volume": 211858.0}, {"date": "2025-03-19", "close": 5.32, "volume": 191213.0}, {"date": "2025-03-20", "close": 5.28, "volume": 228511.0}, {"date": "2025-03-21", "close": 5.1, "volume": 124045.0}, {"date": "2025-03-24", "close": 5.38, "volume": 321093.0}, {"date": "2025-03-25", "close": 5.51, "volume": 254177.0}, {"date": "2025-03-26", "close": 5.63, "volume": 358358.0}, {"date": "2025-03-27", "close": 5.59, "volume": 190679.0}, {"date": "2025-03-28", "close": 5.54, "volume": 135579.0}, {"date": "2025-03-31", "close": 5.53, "volume": 170172.0}, {"date": "2025-04-01", "close": 5.6, "volume": 107421.0}, {"date": "2025-04-02", "close": 5.47, "volume": 192836.0}, {"date": "2025-04-03", "close": 5.25, "volume": 189941.0}, {"date": "2025-04-04", "close": 4.99, "volume": 524340.0}, {"date": "2025-04-07", "close": 4.88, "volume": 531871.0}, {"date": "2025-04-08", "close": 4.81, "volume": 244076.0}, {"date": "2025-04-09", "close": 5.15, "volume": 403443.0}, {"date": "2025-04-10", "close": 5.12, "volume": 244450.0}, {"date": "2025-04-11", "close": 5.14, "volume": 175085.0}, {"date": "2025-04-14", "close": 5.14, "volume": 201350.0}, {"date": "2025-04-15", "close": 5.2, "volume": 139616.0}, {"date": "2025-04-16", "close": 5.6, "volume": 369659.0}, {"date": "2025-04-17", "close": 5.93, "volume": 466661.0}, {"date": "2025-04-21", "close": 5.67, "volume": 122437.0}, {"date": "2025-04-22", "close": 5.75, "volume": 222274.0}, {"date": "2025-04-23", "close": 5.76, "volume": 191522.0}, {"date": "2025-04-24", "close": 5.87, "volume": 398953.0}, {"date": "2025-04-25", "close": 6.07, "volume": 454733.0}, {"date": "2025-04-28", "close": 6.13, "volume": 196935.0}, {"date": "2025-04-29", "close": 5.97, "volume": 172562.0}, {"date": "2025-04-30", "close": 5.8, "volume": 138979.0}, {"date": "2025-05-01", "close": 5.98, "volume": 217385.0}, {"date": "2025-05-02", "close": 6.25, "volume": 673216.0}, {"date": "2025-05-05", "close": 6.23, "volume": 293104.0}, {"date": "2025-05-06", "close": 6.2, "volume": 357982.0}, {"date": "2025-05-07", "close": 6.24, "volume": 420988.0}, {"date": "2025-05-08", "close": 6.38, "volume": 324476.0}, {"date": "2025-05-09", "close": 6.63, "volume": 582945.0}, {"date": "2025-05-12", "close": 6.32, "volume": 336082.0}, {"date": "2025-05-13", "close": 6.35, "volume": 318129.0}, {"date": "2025-05-14", "close": 6.33, "volume": 499157.0}, {"date": "2025-05-15", "close": 6.27, "volume": 241506.0}, {"date": "2025-05-16", "close": 6.29, "volume": 214092.0}, {"date": "2025-05-19", "close": 6.31, "volume": 325712.0}, {"date": "2025-05-20", "close": 6.43, "volume": 313291.0}, {"date": "2025-05-21", "close": 6.78, "volume": 546852.0}, {"date": "2025-05-22", "close": 7.0, "volume": 837562.0}, {"date": "2025-05-23", "close": 6.83, "volume": 339775.0}, {"date": "2025-05-27", "close": 7.04, "volume": 275406.0}, {"date": "2025-05-28", "close": 6.76, "volume": 231434.0}, {"date": "2025-05-29", "close": 6.61, "volume": 375009.0}, {"date": "2025-05-30", "close": 6.28, "volume": 271919.0}, {"date": "2025-06-02", "close": 6.58, "volume": 154529.0}, {"date": "2025-06-03", "close": 6.53, "volume": 244382.0}, {"date": "2025-06-04", "close": 6.32, "volume": 157977.0}, {"date": "2025-06-05", "close": 6.39, "volume": 115770.0}, {"date": "2025-06-06", "close": 6.38, "volume": 135753.0}, {"date": "2025-06-09", "close": 6.28, "volume": 137574.0}, {"date": "2025-06-10", "close": 6.38, "volume": 253742.0}, {"date": "2025-06-11", "close": 6.45, "volume": 78384.0}, {"date": "2025-06-12", "close": 6.52, "volume": 95148.0}, {"date": "2025-06-13", "close": 6.68, "volume": 202632.0}, {"date": "2025-06-16", "close": 6.83, "volume": 229500.0}, {"date": "2025-06-17", "close": 6.67, "volume": 185842.0}, {"date": "2025-06-18", "close": 6.58, "volume": 320025.0}, {"date": "2025-06-20", "close": 6.04, "volume": 393675.0}, {"date": "2025-06-23", "close": 5.9, "volume": 290369.0}, {"date": "2025-06-24", "close": 5.67, "volume": 641836.0}, {"date": "2025-06-25", "close": 5.65, "volume": 279175.0}, {"date": "2025-06-26", "close": 5.97, "volume": 296163.0}, {"date": "2025-06-27", "close": 5.81, "volume": 251197.0}, {"date": "2025-06-30", "close": 5.98, "volume": 231958.0}, {"date": "2025-07-01", "close": 6.18, "volume": 265265.0}, {"date": "2025-07-02", "close": 6.11, "volume": 281968.0}, {"date": "2025-07-03", "close": 6.22, "volume": 85856.0}, {"date": "2025-07-07", "close": 6.07, "volume": 123793.0}, {"date": "2025-07-08", "close": 6.24, "volume": 195402.0}, {"date": "2025-07-09", "close": 6.02, "volume": 147133.0}, {"date": "2025-07-10", "close": 6.16, "volume": 137523.0}, {"date": "2025-07-11", "close": 6.17, "volume": 162627.0}, {"date": "2025-07-14", "close": 6.18, "volume": 237987.0}, {"date": "2025-07-15", "close": 5.95, "volume": 112922.0}, {"date": "2025-07-16", "close": 6.04, "volume": 176335.0}, {"date": "2025-07-17", "close": 6.01, "volume": 126208.0}, {"date": "2025-07-18", "close": 5.97, "volume": 100956.0}, {"date": "2025-07-21", "close": 5.95, "volume": 349812.0}, {"date": "2025-07-22", "close": 5.85, "volume": 125495.0}, {"date": "2025-07-23", "close": 5.77, "volume": 177063.0}, {"date": "2025-07-24", "close": 5.87, "volume": 219107.0}, {"date": "2025-07-25", "close": 5.68, "volume": 141838.0}, {"date": "2025-07-28", "close": 5.85, "volume": 194891.0}, {"date": "2025-07-29", "close": 5.86, "volume": 156743.0}, {"date": "2025-07-30", "close": 5.98, "volume": 197896.0}, {"date": "2025-07-31", "close": 6.05, "volume": 127736.0}, {"date": "2025-08-01", "close": 5.84, "volume": 94643.0}, {"date": "2025-08-04", "close": 5.97, "volume": 110843.0}, {"date": "2025-08-05", "close": 5.95, "volume": 166589.0}, {"date": "2025-08-06", "close": 5.97, "volume": 98728.0}, {"date": "2025-08-07", "close": 5.83, "volume": 397333.0}, {"date": "2025-08-08", "close": 5.83, "volume": 316093.0}, {"date": "2025-08-11", "close": 5.82, "volume": 228851.0}, {"date": "2025-08-12", "close": 5.77, "volume": 168730.0}, {"date": "2025-08-13", "close": 5.62, "volume": 414703.0}, {"date": "2025-08-14", "close": 5.65, "volume": 158505.0}, {"date": "2025-08-15", "close": 5.77, "volume": 174346.0}, {"date": "2025-08-18", "close": 5.65, "volume": 149841.0}, {"date": "2025-08-19", "close": 5.7, "volume": 193906.0}, {"date": "2025-08-20", "close": 5.84, "volume": 453295.0}, {"date": "2025-08-21", "close": 5.72, "volume": 179692.0}, {"date": "2025-08-22", "close": 5.79, "volume": 221299.0}, {"date": "2025-08-25", "close": 5.81, "volume": 417894.0}, {"date": "2025-08-26", "close": 5.83, "volume": 170182.0}, {"date": "2025-08-27", "close": 5.76, "volume": 333388.0}, {"date": "2025-08-28", "close": 5.74, "volume": 269102.0}, {"date": "2025-08-29", "close": 5.75, "volume": 143283.0}, {"date": "2025-09-02", "close": 5.75, "volume": 95004.0}, {"date": "2025-09-03", "close": 5.78, "volume": 150673.0}, {"date": "2025-09-04", "close": 5.78, "volume": 157560.0}, {"date": "2025-09-05", "close": 5.78, "volume": 274137.0}, {"date": "2025-09-08", "close": 5.82, "volume": 128302.0}, {"date": "2025-09-09", "close": 5.83, "volume": 202985.0}, {"date": "2025-09-10", "close": 5.82, "volume": 136267.0}, {"date": "2025-09-11", "close": 5.78, "volume": 77483.0}, {"date": "2025-09-12", "close": 5.78, "volume": 70878.0}, {"date": "2025-09-15", "close": 5.75, "volume": 164500.0}, {"date": "2025-09-16", "close": 5.79, "volume": 123818.0}, {"date": "2025-09-17", "close": 5.85, "volume": 321314.0}, {"date": "2025-09-18", "close": 5.83, "volume": 165538.0}, {"date": "2025-09-19", "close": 5.76, "volume": 96787.0}, {"date": "2025-09-22", "close": 5.77, "volume": 118649.0}, {"date": "2025-09-23", "close": 5.79, "volume": 272085.0}, {"date": "2025-09-24", "close": 5.91, "volume": 239878.0}, {"date": "2025-09-25", "close": 6.08, "volume": 263400.0}, {"date": "2025-09-26", "close": 5.98, "volume": 240115.0}, {"date": "2025-09-29", "close": 5.87, "volume": 225588.0}, {"date": "2025-09-30", "close": 6.04, "volume": 238890.0}, {"date": "2025-10-01", "close": 6.33, "volume": 351346.0}, {"date": "2025-10-02", "close": 6.34, "volume": 237629.0}, {"date": "2025-10-03", "close": 6.47, "volume": 184586.0}, {"date": "2025-10-06", "close": 6.39, "volume": 163783.0}, {"date": "2025-10-07", "close": 6.26, "volume": 281770.0}, {"date": "2025-10-08", "close": 6.17, "volume": 233238.0}, {"date": "2025-10-09", "close": 6.06, "volume": 250779.0}, {"date": "2025-10-10", "close": 5.9, "volume": 312454.0}, {"date": "2025-10-13", "close": 5.88, "volume": 249695.0}, {"date": "2025-10-14", "close": 5.85, "volume": 230348.0}, {"date": "2025-10-15", "close": 5.89, "volume": 161847.0}, {"date": "2025-10-16", "close": 5.57, "volume": 307850.0}, {"date": "2025-10-17", "close": 5.46, "volume": 309960.0}, {"date": "2025-10-20", "close": 5.65, "volume": 211494.0}, {"date": "2025-10-21", "close": 5.65, "volume": 171256.0}, {"date": "2025-10-22", "close": 5.23, "volume": 695608.0}, {"date": "2025-10-23", "close": 5.52, "volume": 154768.0}, {"date": "2025-10-24", "close": 5.43, "volume": 127304.0}, {"date": "2025-10-27", "close": 5.52, "volume": 272224.0}, {"date": "2025-10-28", "close": 5.41, "volume": 69434.0}, {"date": "2025-10-29", "close": 5.43, "volume": 351639.0}, {"date": "2025-10-30", "close": 5.65, "volume": 180910.0}, {"date": "2025-10-31", "close": 5.74, "volume": 271586.0}, {"date": "2025-11-03", "close": 5.78, "volume": 246013.0}, {"date": "2025-11-04", "close": 6.0, "volume": 146743.0}, {"date": "2025-11-05", "close": 6.0, "volume": 194480.0}, {"date": "2025-11-06", "close": 6.0, "volume": 105110.0}, {"date": "2025-11-07", "close": 6.02, "volume": 157611.0}, {"date": "2025-11-10", "close": 6.05, "volume": 224240.0}, {"date": "2025-11-11", "close": 6.33, "volume": 269877.0}, {"date": "2025-11-12", "close": 6.25, "volume": 188130.0}, {"date": "2025-11-13", "close": 6.38, "volume": 218342.0}, {"date": "2025-11-14", "close": 6.44, "volume": 253269.0}, {"date": "2025-11-17", "close": 6.01, "volume": 301982.0}, {"date": "2025-11-18", "close": 6.05, "volume": 199452.0}, {"date": "2025-11-19", "close": 5.88, "volume": 263262.0}, {"date": "2025-11-20", "close": 5.81, "volume": 235823.0}, {"date": "2025-11-21", "close": 5.61, "volume": 181791.0}, {"date": "2025-11-24", "close": 5.63, "volume": 348044.0}, {"date": "2025-11-25", "close": 5.38, "volume": 460445.0}, {"date": "2025-11-26", "close": 5.56, "volume": 184473.0}, {"date": "2025-11-28", "close": 5.63, "volume": 53873.0}, {"date": "2025-12-01", "close": 5.64, "volume": 189824.0}, {"date": "2025-12-02", "close": 5.52, "volume": 171880.0}, {"date": "2025-12-03", "close": 5.77, "volume": 199623.0}, {"date": "2025-12-04", "close": 5.88, "volume": 144210.0}, {"date": "2025-12-05", "close": 5.99, "volume": 206426.0}, {"date": "2025-12-08", "close": 5.98, "volume": 140136.0}, {"date": "2025-12-09", "close": 6.08, "volume": 95222.0}, {"date": "2025-12-10", "close": 6.03, "volume": 131184.0}, {"date": "2025-12-11", "close": 5.85, "volume": 171044.0}, {"date": "2025-12-12", "close": 5.72, "volume": 86539.0}, {"date": "2025-12-15", "close": 5.62, "volume": 163120.0}, {"date": "2025-12-16", "close": 5.49, "volume": 165900.0}, {"date": "2025-12-17", "close": 5.58, "volume": 214226.0}, {"date": "2025-12-18", "close": 5.46, "volume": 185275.0}, {"date": "2025-12-19", "close": 5.42, "volume": 384842.0}, {"date": "2025-12-22", "close": 5.31, "volume": 145114.0}, {"date": "2025-12-23", "close": 5.4, "volume": 139515.0}, {"date": "2025-12-24", "close": 5.45, "volume": 210778.0}, {"date": "2025-12-26", "close": 5.3, "volume": 217541.0}, {"date": "2025-12-29", "close": 5.41, "volume": 248645.0}, {"date": "2025-12-30", "close": 5.51, "volume": 216593.0}, {"date": "2025-12-31", "close": 5.62, "volume": 263461.0}, {"date": "2026-01-02", "close": 5.75, "volume": 198032.0}, {"date": "2026-01-05", "close": 5.5, "volume": 158069.0}, {"date": "2026-01-06", "close": 5.61, "volume": 173293.0}, {"date": "2026-01-07", "close": 5.64, "volume": 184607.0}, {"date": "2026-01-08", "close": 5.66, "volume": 77688.0}, {"date": "2026-01-09", "close": 5.87, "volume": 156491.0}, {"date": "2026-01-12", "close": 5.75, "volume": 187194.0}, {"date": "2026-01-13", "close": 5.79, "volume": 173731.0}, {"date": "2026-01-14", "close": 5.89, "volume": 105090.0}, {"date": "2026-01-15", "close": 5.96, "volume": 328143.0}, {"date": "2026-01-16", "close": 5.85, "volume": 247542.0}, {"date": "2026-01-20", "close": 5.79, "volume": 163187.0}, {"date": "2026-01-21", "close": 5.87, "volume": 303503.0}, {"date": "2026-01-22", "close": 6.07, "volume": 113048.0}, {"date": "2026-01-23", "close": 6.05, "volume": 262511.0}, {"date": "2026-01-26", "close": 6.18, "volume": 301873.0}, {"date": "2026-01-27", "close": 6.12, "volume": 208245.0}, {"date": "2026-01-28", "close": 6.09, "volume": 244259.0}, {"date": "2026-01-29", "close": 6.02, "volume": 159498.0}, {"date": "2026-01-30", "close": 6.05, "volume": 290262.0}, {"date": "2026-02-02", "close": 5.86, "volume": 208256.0}, {"date": "2026-02-03", "close": 5.77, "volume": 329236.0}, {"date": "2026-02-04", "close": 5.77, "volume": 182227.0}, {"date": "2026-02-05", "close": 5.59, "volume": 146953.0}, {"date": "2026-02-06", "close": 5.63, "volume": 150620.0}, {"date": "2026-02-09", "close": 5.63, "volume": 264783.0}, {"date": "2026-02-10", "close": 5.57, "volume": 129623.0}, {"date": "2026-02-11", "close": 5.59, "volume": 145205.0}, {"date": "2026-02-12", "close": 5.6, "volume": 316047.0}, {"date": "2026-02-13", "close": 5.69, "volume": 192905.0}, {"date": "2026-02-17", "close": 5.55, "volume": 298968.0}, {"date": "2026-02-18", "close": 5.57, "volume": 137015.0}, {"date": "2026-02-19", "close": 5.61, "volume": 131811.0}, {"date": "2026-02-20", "close": 5.53, "volume": 946490.0}, {"date": "2026-02-23", "close": 5.4, "volume": 178341.0}, {"date": "2026-02-24", "close": 5.41, "volume": 117887.0}, {"date": "2026-02-25", "close": 5.4, "volume": 374781.0}, {"date": "2026-02-26", "close": 5.33, "volume": 189053.0}, {"date": "2026-02-27", "close": 5.18, "volume": 289230.0}, {"date": "2026-03-02", "close": 5.14, "volume": 208255.0}, {"date": "2026-03-03", "close": 5.05, "volume": 143585.0}, {"date": "2026-03-04", "close": 5.17, "volume": 150141.0}, {"date": "2026-03-05", "close": 5.16, "volume": 113954.0}, {"date": "2026-03-06", "close": 4.96, "volume": 279648.0}, {"date": "2026-03-09", "close": 5.11, "volume": 511280.0}, {"date": "2026-03-10", "close": 5.03, "volume": 143298.0}, {"date": "2026-03-11", "close": 5.08, "volume": 128682.0}, {"date": "2026-03-12", "close": 5.02, "volume": 87178.0}, {"date": "2026-03-13", "close": 4.9, "volume": 92321.0}, {"date": "2026-03-16", "close": 4.94, "volume": 182848.0}, {"date": "2026-03-17", "close": 4.91, "volume": 112646.0}, {"date": "2026-03-18", "close": 4.9, "volume": 89564.0}, {"date": "2026-03-19", "close": 5.09, "volume": 188887.0}, {"date": "2026-03-20", "close": 5.25, "volume": 161665.0}, {"date": "2026-03-23", "close": 5.11, "volume": 84977.0}, {"date": "2026-03-24", "close": 5.15, "volume": 164219.0}, {"date": "2026-03-25", "close": 5.11, "volume": 59432.0}, {"date": "2026-03-26", "close": 5.15, "volume": 167299.0}, {"date": "2026-03-27", "close": 5.1, "volume": 137410.0}, {"date": "2026-03-30", "close": 4.94, "volume": 127682.0}, {"date": "2026-03-31", "close": 4.81, "volume": 155140.0}, {"date": "2026-04-01", "close": 4.64, "volume": 273153.0}, {"date": "2026-04-02", "close": 4.74, "volume": 82060.0}, {"date": "2026-04-06", "close": 4.78, "volume": 135146.0}, {"date": "2026-04-07", "close": 4.72, "volume": 123858.0}, {"date": "2026-04-08", "close": 4.65, "volume": 308820.0}, {"date": "2026-04-09", "close": 4.55, "volume": 175082.0}, {"date": "2026-04-10", "close": 4.54, "volume": 125475.0}, {"date": "2026-04-13", "close": 4.67, "volume": 150823.0}, {"date": "2026-04-14", "close": 4.59, "volume": 190976.0}, {"date": "2026-04-15", "close": 4.6, "volume": 160634.0}, {"date": "2026-04-16", "close": 4.72, "volume": 114376.0}, {"date": "2026-04-17", "close": 4.7, "volume": 230143.0}, {"date": "2026-04-20", "close": 4.54, "volume": 189743.0}, {"date": "2026-04-21", "close": 4.55, "volume": 148384.0}, {"date": "2026-04-22", "close": 4.48, "volume": 106149.0}, {"date": "2026-04-23", "close": 4.45, "volume": 150405.0}, {"date": "2026-04-24", "close": 4.2, "volume": 356618.0}, {"date": "2026-04-27", "close": 4.22, "volume": 206013.0}, {"date": "2026-04-28", "close": 4.25, "volume": 126790.0}, {"date": "2026-04-29", "close": 4.23, "volume": 101580.0}, {"date": "2026-04-30", "close": 4.29, "volume": 153530.0}, {"date": "2026-05-01", "close": 4.36, "volume": 144716.0}, {"date": "2026-05-04", "close": 4.55, "volume": 167686.0}, {"date": "2026-05-05", "close": 4.29, "volume": 169111.0}, {"date": "2026-05-06", "close": 4.16, "volume": 145838.0}, {"date": "2026-05-07", "close": 4.19, "volume": 56707.0}, {"date": "2026-05-08", "close": 4.14, "volume": 84603.0}, {"date": "2026-05-11", "close": 4.43, "volume": 277748.0}, {"date": "2026-05-12", "close": 4.26, "volume": 64206.0}, {"date": "2026-05-13", "close": 4.29, "volume": 186178.0}, {"date": "2026-05-14", "close": 4.23, "volume": 128923.0}, {"date": "2026-05-15", "close": 4.24, "volume": 407152.0}, {"date": "2026-05-18", "close": 4.28, "volume": 210590.0}, {"date": "2026-05-19", "close": 4.25, "volume": 48835.0}, {"date": "2026-05-20", "close": 4.16, "volume": 228554.0}, {"date": "2026-05-21", "close": 4.08, "volume": 151214.0}, {"date": "2026-05-22", "close": 4.09, "volume": 55135.0}, {"date": "2026-05-26", "close": 4.12, "volume": 115045.0}, {"date": "2026-05-27", "close": 4.05, "volume": 181548.0}, {"date": "2026-05-28", "close": 3.98, "volume": 257393.0}, {"date": "2026-05-29", "close": 3.86, "volume": 451392.0}, {"date": "2026-06-01", "close": 3.84, "volume": 174803.0}, {"date": "2026-06-02", "close": 3.82, "volume": 107683.0}, {"date": "2026-06-03", "close": 3.8, "volume": 244745.0}, {"date": "2026-06-04", "close": 3.9, "volume": 83854.0}, {"date": "2026-06-05", "close": 3.69, "volume": 193463.0}, {"date": "2026-06-08", "close": 3.74, "volume": 123349.0}, {"date": "2026-06-09", "close": 3.47, "volume": 432193.0}, {"date": "2026-06-10", "close": 3.54, "volume": 258099.0}, {"date": "2026-06-11", "close": 3.52, "volume": 170747.0}, {"date": "2026-06-12", "close": 3.32, "volume": 549829.0}, {"date": "2026-06-15", "close": 3.2, "volume": 395475.0}, {"date": "2026-06-16", "close": 3.3, "volume": 227534.0}, {"date": "2026-06-17", "close": 3.17, "volume": 169699.0}, {"date": "2026-06-18", "close": 3.11, "volume": 134298.0}, {"date": "2026-06-22", "close": 3.02, "volume": 179575.0}, {"date": "2026-06-23", "close": 2.94, "volume": 288256.0}, {"date": "2026-06-24", "close": 3.0, "volume": 380933.0}, {"date": "2026-06-25", "close": 2.93, "volume": 244598.0}, {"date": "2026-06-26", "close": 2.97, "volume": 247441.0}, {"date": "2026-06-29", "close": 2.96, "volume": 789512.0}, {"date": "2026-06-30", "close": 3.21, "volume": 327749.0}, {"date": "2026-07-01", "close": 3.11, "volume": 118922.0}, {"date": "2026-07-02", "close": 3.11, "volume": 121057.0}, {"date": "2026-07-06", "close": 2.97, "volume": 271034.0}, {"date": "2026-07-07", "close": 3.0, "volume": 148554.0}, {"date": "2026-07-08", "close": 3.04, "volume": 161927.0}, {"date": "2026-07-09", "close": 2.94, "volume": 182783.0}, {"date": "2026-07-10", "close": 2.72, "volume": 253900.0}, {"date": "2026-07-13", "close": 2.67, "volume": 205468.0}, {"date": "2026-07-14", "close": 2.65, "volume": 216587.0}, {"date": "2026-07-15", "close": 2.66, "volume": 139882.0}, {"date": "2026-07-16", "close": 2.69, "volume": 103630.0}, {"date": "2026-07-17", "close": 2.7, "volume": 155338.0}, {"date": "2026-07-20", "close": 2.7, "volume": 204256.0}, {"date": "2026-07-21", "close": 2.44, "volume": 520902.0}, {"date": "2026-07-22", "close": 2.5, "volume": 340477.0}, {"date": "2026-07-23", "close": 2.53, "volume": 461790.0}, {"date": "2026-07-24", "close": 2.52, "volume": 144039.0}, {"date": "2026-07-27", "close": 2.54, "volume": 121493.0}, {"date": "2026-07-28", "close": 2.51, "volume": 111185.0}, {"date": "2026-07-29", "close": 2.56, "volume": 151213.0}, {"date": "2026-07-30", "close": 2.57, "volume": 56774.0}, {"date": "2026-07-31", "close": 2.51, "volume": 188316.0}, {"date": "2026-08-03", "close": 2.42, "volume": 228106.0}, {"date": "2026-08-04", "close": 2.5, "volume": 244705.0}, {"date": "2026-08-05", "close": 2.46, "volume": 227731.0}, {"date": "2026-08-06", "close": 2.46, "volume": 88867.0}, {"date": "2026-08-07", "close": 2.53, "volume": 139312.0}], "refreshing": true}