{"ticker": "TK", "overview": {"cik": "911971", "ticker": "TK", "name": "TEEKAY CORP LTD", "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Cayman Islands", "sic": "4412", "announcements": [{"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0000911971-26-000053", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001977117-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0000911971-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0000911971-26-000051", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001977988-26-000006", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-31", "title": "Foreign material event", "accession": "0000911971-26-000049", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "Foreign material event", "accession": "0000911971-26-000046", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000911971-26-000042", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001977117-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0000911971-26-000040", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001977988-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0000911971-26-000038", "price_sensitive": false}, {"form": "144/A", "date": "2026-06-12", "title": "Form 144/A", "accession": "0001972297-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001972297-26-000005", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-12", "title": "FORM 4/A", "accession": "0000911971-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0000911971-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0000911971-26-000032", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001950047-26-005953", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0000911971-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0000911971-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0000911971-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0000911971-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001972297-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001976945-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001976967-26-000006", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 526989.2836, "net": -526989.2836, "insiders": 3, "first_date": "2026-08-03", "last_date": "2026-08-21"}, "metrics": {"ticker": "TK", "has_prices": true, "as_of": "2026-08-07", "last": 11.32, "prev_close": 11.27, "change": 0.05000000000000071, "change_pct": 0.004436557231588351, "session_volume": 448729.0, "vwap_5": 11.298054922580475, "vwap_20": 11.174330337926921, "vwap_60": 11.698247982173305, "vwap_250": 10.570478184905324, "high_52w": 14.15, "low_52w": 8.74, "avg_volume_20": 538174.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000911971-26-000053", "src": "INSIDERS", "ticker": "TK", "cik": "911971", "company": "TEEKAY CORP LTD", "company_raw": "TEEKAY CORP LTD", "who": "Simon Heidi Locke", "who_key": "Locke Simon Heidi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 21327.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Cayman Islands", "headline": "Board member offloads $21K of TK", "source_url": "https://www.sec.gov/Archives/edgar/data/1977117/000091197126000053/0000911971-26-000053-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106065}, {"id": "0000911971-26-000052", "src": "INSIDERS", "ticker": "TK", "cik": "911971", "company": "TEEKAY CORP LTD", "company_raw": "TEEKAY CORP LTD", "who": "Brody Speers", "who_key": "Speers Brody", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 30780.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Cayman Islands", "headline": "The money boss sells $31K of TK", "source_url": "https://www.sec.gov/Archives/edgar/data/1972297/000091197126000052/0000911971-26-000052-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108945}, {"id": "0000911971-26-000051", "src": "INSIDERS", "ticker": "TK", "cik": "911971", "company": "TEEKAY CORP LTD", "company_raw": "TEEKAY CORP LTD", "who": "Rudolph Krediet", "who_key": "Krediet Rudolph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 474881.6436, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Cayman Islands", "headline": "Director sells $475K of TK", "source_url": "https://www.sec.gov/Archives/edgar/data/1977988/000091197126000051/0000911971-26-000051-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131985}, {"id": "13DG-0000950157-26-000662", "src": "13DG", "ticker": "TK", "cik": "911971", "company": "TEEKAY CORP LTD", "company_raw": "TEEKAY CORP LTD", "who": "Resolute Investments, Ltd.", "who_key": "RESOLUTE INVESTMENTS, LTD.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Cayman Islands", "headline": "RESOLUTE INVESTMENTS, LTD. moves to a 36.71% activist stake in TK", "source_url": "https://www.sec.gov/Archives/edgar/data/1211679/0000950157-26-000662-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228465}], "recent_buys": [], "institutional": [{"id": "13DG-0000950157-26-000662", "src": "13DG", "ticker": "TK", "cik": "911971", "company": "TEEKAY CORP LTD", "company_raw": "TEEKAY CORP LTD", "who": "Resolute Investments, Ltd.", "who_key": "RESOLUTE INVESTMENTS, LTD.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Cayman Islands", "headline": "RESOLUTE INVESTMENTS, LTD. moves to a 36.71% activist stake in TK", "source_url": "https://www.sec.gov/Archives/edgar/data/1211679/0000950157-26-000662-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228465}], "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": "Teekay Corporation Ltd. Common Stock", "new_value": "TEEKAY CORP LTD", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000911971", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000911971", "applied": 1, "detected_at": "2026-10-28T01:45:39.148535"}]}, "key_people": [{"who": "Rudolph Krediet", "who_key": "Krediet Rudolph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 474881.6436, "net": -474881.6436, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 474881.6436, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1977988/000091197126000051/0000911971-26-000051-index.htm"}], "latest": {"action": "SELL", "amount": 474881.6436, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1977988/000091197126000051/0000911971-26-000051-index.htm"}}, {"who": "Brody Speers", "who_key": "Speers Brody", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 30780.0, "net": -30780.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 30780.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1972297/000091197126000052/0000911971-26-000052-index.htm"}], "latest": {"action": "SELL", "amount": 30780.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1972297/000091197126000052/0000911971-26-000052-index.htm"}}, {"who": "Simon Heidi Locke", "who_key": "Locke Simon Heidi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 21327.64, "net": -21327.64, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 21327.64, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1977117/000091197126000053/0000911971-26-000053-index.htm"}], "latest": {"action": "SELL", "amount": 21327.64, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1977117/000091197126000053/0000911971-26-000053-index.htm"}}], "activity": [{"date": "2026-08-19", "net": -30780.0}, {"date": "2026-08-21", "net": -21327.64}], "announcements": [{"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0000911971-26-000053", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001977117-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0000911971-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0000911971-26-000051", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001977988-26-000006", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-31", "title": "Foreign material event", "accession": "0000911971-26-000049", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "Foreign material event", "accession": "0000911971-26-000046", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0000911971-26-000042", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001977117-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0000911971-26-000040", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001977988-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0000911971-26-000038", "price_sensitive": false}, {"form": "144/A", "date": "2026-06-12", "title": "Form 144/A", "accession": "0001972297-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001972297-26-000005", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-12", "title": "FORM 4/A", "accession": "0000911971-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0000911971-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0000911971-26-000032", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001950047-26-005953", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0000911971-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0000911971-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0000911971-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0000911971-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001972297-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001976945-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001976967-26-000006", "price_sensitive": false}], "performance": {"ticker": "TK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 6.58, "volume": 3460969.0}, {"date": "2016-08-09", "close": 6.3, "volume": 1522350.0}, {"date": "2016-08-10", "close": 6.31, "volume": 1703400.0}, {"date": "2016-08-11", "close": 6.5, "volume": 1265958.0}, {"date": "2016-08-12", "close": 6.51, "volume": 1052030.0}, {"date": "2016-08-15", "close": 6.84, "volume": 1793554.0}, {"date": "2016-08-16", "close": 6.78, "volume": 1545766.0}, {"date": "2016-08-17", "close": 6.93, "volume": 2063525.0}, {"date": "2016-08-18", "close": 7.5, "volume": 2964777.0}, {"date": "2016-08-19", "close": 7.27, "volume": 1559696.0}, {"date": "2016-08-22", "close": 7.01, "volume": 1274282.0}, {"date": "2016-08-23", "close": 7.23, "volume": 1458960.0}, {"date": "2016-08-24", "close": 6.84, "volume": 1295175.0}, {"date": "2016-08-25", "close": 6.91, "volume": 1913959.0}, {"date": "2016-08-26", "close": 6.64, "volume": 1946308.0}, {"date": "2016-08-29", "close": 6.81, "volume": 1158514.0}, {"date": "2016-08-30", "close": 7.33, "volume": 2332509.0}, {"date": "2016-08-31", "close": 7.23, "volume": 2071352.0}, {"date": "2016-09-01", "close": 7.0, "volume": 1538597.0}, {"date": "2016-09-02", "close": 7.42, "volume": 1093263.0}, {"date": "2016-09-06", "close": 7.67, "volume": 1239838.0}, {"date": "2016-09-07", "close": 7.79, "volume": 1176418.0}, {"date": "2016-09-08", "close": 8.12, "volume": 1644871.0}, {"date": "2016-09-09", "close": 7.67, "volume": 1570776.0}, {"date": "2016-09-12", "close": 7.72, "volume": 1042647.0}, {"date": "2016-09-13", "close": 7.14, "volume": 1763845.0}, {"date": "2016-09-14", "close": 7.02, "volume": 1674961.0}, {"date": "2016-09-15", "close": 7.03, "volume": 903742.0}, {"date": "2016-09-16", "close": 7.06, "volume": 1759630.0}, {"date": "2016-09-19", "close": 7.06, "volume": 968509.0}, {"date": "2016-09-20", "close": 6.93, "volume": 1005593.0}, {"date": "2016-09-21", "close": 7.17, "volume": 1381258.0}, {"date": "2016-09-22", "close": 7.24, "volume": 1160818.0}, {"date": "2016-09-23", "close": 7.14, "volume": 1038859.0}, {"date": "2016-09-26", "close": 7.29, "volume": 1292812.0}, {"date": "2016-09-27", "close": 7.14, "volume": 1833600.0}, {"date": "2016-09-28", "close": 7.72, "volume": 2740743.0}, {"date": "2016-09-29", "close": 7.56, "volume": 1732769.0}, {"date": "2016-09-30", "close": 7.71, "volume": 1821780.0}, {"date": "2016-10-03", "close": 7.97, "volume": 1069009.0}, {"date": "2016-10-04", "close": 8.04, "volume": 1580492.0}, {"date": "2016-10-05", "close": 8.46, "volume": 1733817.0}, {"date": "2016-10-06", "close": 8.63, "volume": 1606166.0}, {"date": "2016-10-07", "close": 8.46, "volume": 1251416.0}, {"date": "2016-10-10", "close": 8.71, "volume": 843862.0}, {"date": "2016-10-11", "close": 8.53, "volume": 984692.0}, {"date": "2016-10-12", "close": 8.41, "volume": 872289.0}, {"date": "2016-10-13", "close": 8.23, "volume": 1321983.0}, {"date": "2016-10-14", "close": 8.18, "volume": 1228353.0}, {"date": "2016-10-17", "close": 7.79, "volume": 1127748.0}, {"date": "2016-10-18", "close": 7.92, "volume": 831154.0}, {"date": "2016-10-19", "close": 8.23, "volume": 1233952.0}, {"date": "2016-10-20", "close": 8.16, "volume": 952537.0}, {"date": "2016-10-21", "close": 8.04, "volume": 732892.0}, {"date": "2016-10-24", "close": 7.79, "volume": 1030198.0}, {"date": "2016-10-25", "close": 7.63, "volume": 1047703.0}, {"date": "2016-10-26", "close": 7.69, "volume": 1020897.0}, {"date": "2016-10-27", "close": 7.76, "volume": 550590.0}, {"date": "2016-10-28", "close": 7.13, "volume": 1662829.0}, {"date": "2016-10-31", "close": 6.53, "volume": 2768960.0}, {"date": "2016-11-01", "close": 6.37, "volume": 1820937.0}, {"date": "2016-11-02", "close": 6.1, "volume": 2185425.0}, {"date": "2016-11-03", "close": 5.98, "volume": 3071357.0}, {"date": "2016-11-04", "close": 6.22, "volume": 2062926.0}, {"date": "2016-11-07", "close": 6.32, "volume": 1395676.0}, {"date": "2016-11-08", "close": 6.29, "volume": 1373288.0}, {"date": "2016-11-09", "close": 6.5, "volume": 1918355.0}, {"date": "2016-11-10", "close": 6.51, "volume": 1652807.0}, {"date": "2016-11-11", "close": 6.64, "volume": 1344863.0}, {"date": "2016-11-14", "close": 6.81, "volume": 1227554.0}, {"date": "2016-11-15", "close": 6.98, "volume": 1718682.0}, {"date": "2016-11-16", "close": 7.01, "volume": 1382467.0}, {"date": "2016-11-17", "close": 6.9, "volume": 1309406.0}, {"date": "2016-11-18", "close": 6.87, "volume": 1219223.0}, {"date": "2016-11-21", "close": 7.74, "volume": 8400258.0}, {"date": "2016-11-22", "close": 7.57, "volume": 2787365.0}, {"date": "2016-11-23", "close": 7.62, "volume": 1533861.0}, {"date": "2016-11-25", "close": 7.53, "volume": 859353.0}, {"date": "2016-11-28", "close": 7.45, "volume": 2158416.0}, {"date": "2016-11-29", "close": 7.4, "volume": 1415390.0}, {"date": "2016-11-30", "close": 7.89, "volume": 2672484.0}, {"date": "2016-12-01", "close": 7.85, "volume": 1048783.0}, {"date": "2016-12-02", "close": 8.08, "volume": 1258605.0}, {"date": "2016-12-05", "close": 8.31, "volume": 1363333.0}, {"date": "2016-12-06", "close": 8.52, "volume": 1792351.0}, {"date": "2016-12-07", "close": 8.46, "volume": 887896.0}, {"date": "2016-12-08", "close": 8.54, "volume": 1907207.0}, {"date": "2016-12-09", "close": 8.49, "volume": 1743911.0}, {"date": "2016-12-12", "close": 8.21, "volume": 1443204.0}, {"date": "2016-12-13", "close": 8.22, "volume": 606710.0}, {"date": "2016-12-14", "close": 7.9, "volume": 998805.0}, {"date": "2016-12-15", "close": 8.07, "volume": 687132.0}, {"date": "2016-12-16", "close": 8.39, "volume": 1443520.0}, {"date": "2016-12-19", "close": 8.17, "volume": 539502.0}, {"date": "2016-12-20", "close": 8.25, "volume": 439745.0}, {"date": "2016-12-21", "close": 8.27, "volume": 380975.0}, {"date": "2016-12-22", "close": 8.08, "volume": 697158.0}, {"date": "2016-12-23", "close": 8.16, "volume": 433882.0}, {"date": "2016-12-27", "close": 8.2, "volume": 283469.0}, {"date": "2016-12-28", "close": 8.09, "volume": 416321.0}, {"date": "2016-12-29", "close": 7.87, "volume": 511848.0}, {"date": "2016-12-30", "close": 8.03, "volume": 884766.0}, {"date": "2017-01-03", "close": 8.62, "volume": 1144206.0}, {"date": "2017-01-04", "close": 8.83, "volume": 916939.0}, {"date": "2017-01-05", "close": 8.91, "volume": 1404626.0}, {"date": "2017-01-06", "close": 8.81, "volume": 1029702.0}, {"date": "2017-01-09", "close": 8.67, "volume": 502324.0}, {"date": "2017-01-10", "close": 8.51, "volume": 572972.0}, {"date": "2017-01-11", "close": 8.85, "volume": 1268790.0}, {"date": "2017-01-12", "close": 8.9, "volume": 657271.0}, {"date": "2017-01-13", "close": 9.0, "volume": 1073093.0}, {"date": "2017-01-17", "close": 9.17, "volume": 1421368.0}, {"date": "2017-01-18", "close": 9.41, "volume": 1191451.0}, {"date": "2017-01-19", "close": 9.53, "volume": 1077774.0}, {"date": "2017-01-20", "close": 10.16, "volume": 2116424.0}, {"date": "2017-01-23", "close": 10.08, "volume": 1650803.0}, {"date": "2017-01-24", "close": 10.64, "volume": 1849069.0}, {"date": "2017-01-25", "close": 11.37, "volume": 3290668.0}, {"date": "2017-01-26", "close": 10.57, "volume": 2787939.0}, {"date": "2017-01-27", "close": 10.69, "volume": 1139770.0}, {"date": "2017-01-30", "close": 10.03, "volume": 1625550.0}, {"date": "2017-01-31", "close": 10.05, "volume": 1047990.0}, {"date": "2017-02-01", "close": 10.18, "volume": 1236703.0}, {"date": "2017-02-02", "close": 9.91, "volume": 1005215.0}, {"date": "2017-02-03", "close": 10.16, "volume": 1379689.0}, {"date": "2017-02-06", "close": 10.04, "volume": 855119.0}, {"date": "2017-02-07", "close": 9.91, "volume": 1291861.0}, {"date": "2017-02-08", "close": 9.85, "volume": 1273200.0}, {"date": "2017-02-09", "close": 9.94, "volume": 663398.0}, {"date": "2017-02-10", "close": 10.13, "volume": 778916.0}, {"date": "2017-02-13", "close": 10.25, "volume": 1062192.0}, {"date": "2017-02-14", "close": 10.59, "volume": 1030207.0}, {"date": "2017-02-15", "close": 10.62, "volume": 988164.0}, {"date": "2017-02-16", "close": 10.23, "volume": 1027089.0}, {"date": "2017-02-17", "close": 10.17, "volume": 686319.0}, {"date": "2017-02-21", "close": 11.07, "volume": 2296116.0}, {"date": "2017-02-22", "close": 10.88, "volume": 1806212.0}, {"date": "2017-02-23", "close": 10.44, "volume": 6037079.0}, {"date": "2017-02-24", "close": 9.92, "volume": 2130966.0}, {"date": "2017-02-27", "close": 9.95, "volume": 1470715.0}, {"date": "2017-02-28", "close": 9.82, "volume": 1215056.0}, {"date": "2017-03-01", "close": 10.05, "volume": 1177012.0}, {"date": "2017-03-02", "close": 9.88, "volume": 922366.0}, {"date": "2017-03-03", "close": 10.11, "volume": 605700.0}, {"date": "2017-03-06", "close": 10.18, "volume": 758912.0}, {"date": "2017-03-07", "close": 9.99, "volume": 666538.0}, {"date": "2017-03-08", "close": 9.65, "volume": 1165906.0}, {"date": "2017-03-09", "close": 9.48, "volume": 1930260.0}, {"date": "2017-03-10", "close": 9.49, "volume": 989575.0}, {"date": "2017-03-13", "close": 9.28, "volume": 1052955.0}, {"date": "2017-03-14", "close": 8.78, "volume": 1855757.0}, {"date": "2017-03-15", "close": 8.98, "volume": 1343580.0}, {"date": "2017-03-16", "close": 9.05, "volume": 526179.0}, {"date": "2017-03-17", "close": 9.04, "volume": 1218949.0}, {"date": "2017-03-20", "close": 9.13, "volume": 625229.0}, {"date": "2017-03-21", "close": 8.99, "volume": 1141699.0}, {"date": "2017-03-22", "close": 8.94, "volume": 1538010.0}, {"date": "2017-03-23", "close": 9.09, "volume": 1086578.0}, {"date": "2017-03-24", "close": 9.18, "volume": 1065141.0}, {"date": "2017-03-27", "close": 8.82, "volume": 1741621.0}, {"date": "2017-03-28", "close": 9.1, "volume": 1666017.0}, {"date": "2017-03-29", "close": 9.37, "volume": 1150076.0}, {"date": "2017-03-30", "close": 9.4, "volume": 876933.0}, {"date": "2017-03-31", "close": 9.15, "volume": 875310.0}, {"date": "2017-04-03", "close": 9.16, "volume": 707973.0}, {"date": "2017-04-04", "close": 9.17, "volume": 637236.0}, {"date": "2017-04-05", "close": 9.07, "volume": 926071.0}, {"date": "2017-04-06", "close": 9.39, "volume": 1224557.0}, {"date": "2017-04-07", "close": 9.34, "volume": 598950.0}, {"date": "2017-04-10", "close": 9.9, "volume": 1721671.0}, {"date": "2017-04-11", "close": 9.98, "volume": 919770.0}, {"date": "2017-04-12", "close": 9.66, "volume": 662076.0}, {"date": "2017-04-13", "close": 9.32, "volume": 691129.0}, {"date": "2017-04-17", "close": 9.29, "volume": 742521.0}, {"date": "2017-04-18", "close": 9.28, "volume": 674549.0}, {"date": "2017-04-19", "close": 9.0, "volume": 763756.0}, {"date": "2017-04-20", "close": 8.94, "volume": 1294832.0}, {"date": "2017-04-21", "close": 8.77, "volume": 1236692.0}, {"date": "2017-04-24", "close": 8.76, "volume": 1113133.0}, {"date": "2017-04-25", "close": 8.83, "volume": 1001427.0}, {"date": "2017-04-26", "close": 8.73, "volume": 1107749.0}, {"date": "2017-04-27", "close": 8.55, "volume": 2298189.0}, {"date": "2017-04-28", "close": 8.68, "volume": 1687012.0}, {"date": "2017-05-01", "close": 8.31, "volume": 1525931.0}, {"date": "2017-05-02", "close": 7.92, "volume": 1746608.0}, {"date": "2017-05-03", "close": 7.9, "volume": 1504606.0}, {"date": "2017-05-04", "close": 7.57, "volume": 1863721.0}, {"date": "2017-05-05", "close": 7.75, "volume": 1924012.0}, {"date": "2017-05-08", "close": 7.67, "volume": 1311643.0}, {"date": "2017-05-09", "close": 7.59, "volume": 1580784.0}, {"date": "2017-05-10", "close": 7.66, "volume": 917069.0}, {"date": "2017-05-11", "close": 7.51, "volume": 1320484.0}, {"date": "2017-05-12", "close": 7.44, "volume": 1102382.0}, {"date": "2017-05-15", "close": 7.58, "volume": 1858363.0}, {"date": "2017-05-16", "close": 7.41, "volume": 2071097.0}, {"date": "2017-05-17", "close": 7.26, "volume": 1663886.0}, {"date": "2017-05-18", "close": 6.45, "volume": 4988797.0}, {"date": "2017-05-19", "close": 6.46, "volume": 4248553.0}, {"date": "2017-05-22", "close": 6.69, "volume": 2170642.0}, {"date": "2017-05-23", "close": 6.49, "volume": 1682458.0}, {"date": "2017-05-24", "close": 6.29, "volume": 2294432.0}, {"date": "2017-05-25", "close": 6.2, "volume": 2745615.0}, {"date": "2017-05-26", "close": 6.5, "volume": 2128282.0}, {"date": "2017-05-30", "close": 6.1, "volume": 3602094.0}, {"date": "2017-05-31", "close": 6.11, "volume": 1992039.0}, {"date": "2017-06-01", "close": 6.6, "volume": 2027632.0}, {"date": "2017-06-02", "close": 6.42, "volume": 1529435.0}, {"date": "2017-06-05", "close": 6.24, "volume": 1483800.0}, {"date": "2017-06-06", "close": 6.49, "volume": 1422107.0}, {"date": "2017-06-07", "close": 6.39, "volume": 1631243.0}, {"date": "2017-06-08", "close": 6.42, "volume": 1153646.0}, {"date": "2017-06-09", "close": 6.17, "volume": 6773194.0}, {"date": "2017-06-12", "close": 5.89, "volume": 2415262.0}, {"date": "2017-06-13", "close": 6.12, "volume": 2239302.0}, {"date": "2017-06-14", "close": 5.67, "volume": 2840448.0}, {"date": "2017-06-15", "close": 5.43, "volume": 2572250.0}, {"date": "2017-06-16", "close": 5.51, "volume": 4275929.0}, {"date": "2017-06-19", "close": 5.46, "volume": 2005658.0}, {"date": "2017-06-20", "close": 5.32, "volume": 3020803.0}, {"date": "2017-06-21", "close": 5.26, "volume": 2370006.0}, {"date": "2017-06-22", "close": 5.76, "volume": 4978655.0}, {"date": "2017-06-23", "close": 6.25, "volume": 4396160.0}, {"date": "2017-06-26", "close": 6.26, "volume": 3690703.0}, {"date": "2017-06-27", "close": 6.44, "volume": 2469956.0}, {"date": "2017-06-28", "close": 6.68, "volume": 2155608.0}, {"date": "2017-06-29", "close": 6.76, "volume": 3828383.0}, {"date": "2017-06-30", "close": 6.67, "volume": 2167536.0}, {"date": "2017-07-03", "close": 7.8, "volume": 4595294.0}, {"date": "2017-07-05", "close": 7.39, "volume": 3336474.0}, {"date": "2017-07-06", "close": 7.36, "volume": 2559311.0}, {"date": "2017-07-07", "close": 6.8, "volume": 2925889.0}, {"date": "2017-07-10", "close": 6.71, "volume": 2213112.0}, {"date": "2017-07-11", "close": 6.63, "volume": 2287348.0}, {"date": "2017-07-12", "close": 6.73, "volume": 2101802.0}, {"date": "2017-07-13", "close": 7.12, "volume": 1313742.0}, {"date": "2017-07-14", "close": 7.09, "volume": 1183224.0}, {"date": "2017-07-17", "close": 7.38, "volume": 1814452.0}, {"date": "2017-07-18", "close": 7.21, "volume": 1660733.0}, {"date": "2017-07-19", "close": 7.56, "volume": 1947205.0}, {"date": "2017-07-20", "close": 7.86, "volume": 2587295.0}, {"date": "2017-07-21", "close": 7.71, "volume": 1219582.0}, {"date": "2017-07-24", "close": 8.17, "volume": 1560581.0}, {"date": "2017-07-25", "close": 8.65, "volume": 2036869.0}, {"date": "2017-07-26", "close": 8.57, "volume": 1114147.0}, {"date": "2017-07-27", "close": 9.55, "volume": 4770803.0}, {"date": "2017-07-28", "close": 9.72, "volume": 2367877.0}, {"date": "2017-07-31", "close": 9.8, "volume": 2384825.0}, {"date": "2017-08-01", "close": 9.99, "volume": 1406786.0}, {"date": "2017-08-02", "close": 9.98, "volume": 1643570.0}, {"date": "2017-08-03", "close": 10.04, "volume": 1556807.0}, {"date": "2017-08-04", "close": 9.9, "volume": 2019143.0}, {"date": "2017-08-07", "close": 9.86, "volume": 2707024.0}, {"date": "2017-08-08", "close": 9.76, "volume": 1305050.0}, {"date": "2017-08-09", "close": 9.49, "volume": 1570754.0}, {"date": "2017-08-10", "close": 9.17, "volume": 1088495.0}, {"date": "2017-08-11", "close": 9.53, "volume": 1334643.0}, {"date": "2017-08-14", "close": 9.64, "volume": 1147099.0}, {"date": "2017-08-15", "close": 9.24, "volume": 1665598.0}, {"date": "2017-08-16", "close": 8.99, "volume": 1136968.0}, {"date": "2017-08-17", "close": 8.76, "volume": 918889.0}, {"date": "2017-08-18", "close": 8.92, "volume": 994192.0}, {"date": "2017-08-21", "close": 8.52, "volume": 1062137.0}, {"date": "2017-08-22", "close": 8.86, "volume": 610168.0}, {"date": "2017-08-23", "close": 9.12, "volume": 693838.0}, {"date": "2017-08-24", "close": 9.34, "volume": 717794.0}, {"date": "2017-08-25", "close": 9.45, "volume": 565416.0}, {"date": "2017-08-28", "close": 9.34, "volume": 629078.0}, {"date": "2017-08-29", "close": 9.42, "volume": 661156.0}, {"date": "2017-08-30", "close": 9.2, "volume": 890614.0}, {"date": "2017-08-31", "close": 9.22, "volume": 1016971.0}, {"date": "2017-09-01", "close": 8.99, "volume": 1156538.0}, {"date": "2017-09-05", "close": 8.81, "volume": 1691413.0}, {"date": "2017-09-06", "close": 9.13, "volume": 868344.0}, {"date": "2017-09-07", "close": 9.21, "volume": 565289.0}, {"date": "2017-09-08", "close": 9.12, "volume": 623410.0}, {"date": "2017-09-11", "close": 9.1, "volume": 793412.0}, {"date": "2017-09-12", "close": 8.94, "volume": 1187204.0}, {"date": "2017-09-13", "close": 9.06, "volume": 719927.0}, {"date": "2017-09-14", "close": 9.03, "volume": 806080.0}, {"date": "2017-09-15", "close": 8.83, "volume": 2445490.0}, {"date": "2017-09-18", "close": 8.99, "volume": 612393.0}, {"date": "2017-09-19", "close": 9.0, "volume": 447631.0}, {"date": "2017-09-20", "close": 8.99, "volume": 826654.0}, {"date": "2017-09-21", "close": 8.9, "volume": 439405.0}, {"date": "2017-09-22", "close": 8.81, "volume": 465267.0}, {"date": "2017-09-25", "close": 8.94, "volume": 663362.0}, {"date": "2017-09-26", "close": 9.0, "volume": 315710.0}, {"date": "2017-09-27", "close": 9.06, "volume": 767658.0}, {"date": "2017-09-28", "close": 8.98, "volume": 627605.0}, {"date": "2017-09-29", "close": 8.93, "volume": 347914.0}, {"date": "2017-10-02", "close": 9.09, "volume": 539928.0}, {"date": "2017-10-03", "close": 9.12, "volume": 1167391.0}, {"date": "2017-10-04", "close": 9.05, "volume": 580143.0}, {"date": "2017-10-05", "close": 9.08, "volume": 299766.0}, {"date": "2017-10-06", "close": 8.8, "volume": 674523.0}, {"date": "2017-10-09", "close": 8.7, "volume": 444904.0}, {"date": "2017-10-10", "close": 8.86, "volume": 507244.0}, {"date": "2017-10-11", "close": 8.9, "volume": 403036.0}, {"date": "2017-10-12", "close": 8.92, "volume": 279882.0}, {"date": "2017-10-13", "close": 8.98, "volume": 410637.0}, {"date": "2017-10-16", "close": 8.82, "volume": 642175.0}, {"date": "2017-10-17", "close": 8.9, "volume": 351720.0}, {"date": "2017-10-18", "close": 8.82, "volume": 443491.0}, {"date": "2017-10-19", "close": 8.74, "volume": 399821.0}, {"date": "2017-10-20", "close": 8.73, "volume": 324596.0}, {"date": "2017-10-23", "close": 8.6, "volume": 363357.0}, {"date": "2017-10-24", "close": 8.37, "volume": 996499.0}, {"date": "2017-10-25", "close": 8.08, "volume": 1224149.0}, {"date": "2017-10-26", "close": 8.04, "volume": 946284.0}, {"date": "2017-10-27", "close": 8.26, "volume": 1122964.0}, {"date": "2017-10-30", "close": 8.27, "volume": 911446.0}, {"date": "2017-10-31", "close": 8.1, "volume": 599340.0}, {"date": "2017-11-01", "close": 8.19, "volume": 322495.0}, {"date": "2017-11-02", "close": 8.1, "volume": 410352.0}, {"date": "2017-11-03", "close": 7.94, "volume": 1021046.0}, {"date": "2017-11-06", "close": 8.45, "volume": 929306.0}, {"date": "2017-11-07", "close": 8.24, "volume": 724355.0}, {"date": "2017-11-08", "close": 8.12, "volume": 975348.0}, {"date": "2017-11-09", "close": 8.9, "volume": 2094291.0}, {"date": "2017-11-10", "close": 9.12, "volume": 1143796.0}, {"date": "2017-11-13", "close": 9.04, "volume": 615603.0}, {"date": "2017-11-14", "close": 8.41, "volume": 986109.0}, {"date": "2017-11-15", "close": 8.56, "volume": 499950.0}, {"date": "2017-11-16", "close": 8.51, "volume": 466641.0}, {"date": "2017-11-17", "close": 8.54, "volume": 565762.0}, {"date": "2017-11-20", "close": 8.2, "volume": 816407.0}, {"date": "2017-11-21", "close": 8.17, "volume": 471818.0}, {"date": "2017-11-22", "close": 8.46, "volume": 537942.0}, {"date": "2017-11-24", "close": 8.45, "volume": 419178.0}, {"date": "2017-11-27", "close": 8.55, "volume": 676257.0}, {"date": "2017-11-28", "close": 8.51, "volume": 548852.0}, {"date": "2017-11-29", "close": 8.56, "volume": 483168.0}, {"date": "2017-11-30", "close": 8.33, "volume": 978209.0}, {"date": "2017-12-01", "close": 8.32, "volume": 520180.0}, {"date": "2017-12-04", "close": 8.23, "volume": 1205588.0}, {"date": "2017-12-05", "close": 8.28, "volume": 461820.0}, {"date": "2017-12-06", "close": 8.14, "volume": 511940.0}, {"date": "2017-12-07", "close": 8.19, "volume": 617874.0}, {"date": "2017-12-08", "close": 8.16, "volume": 481588.0}, {"date": "2017-12-11", "close": 8.44, "volume": 933885.0}, {"date": "2017-12-12", "close": 8.76, "volume": 1331360.0}, {"date": "2017-12-13", "close": 8.74, "volume": 761681.0}, {"date": "2017-12-14", "close": 8.88, "volume": 1472401.0}, {"date": "2017-12-15", "close": 9.14, "volume": 1224121.0}, {"date": "2017-12-18", "close": 9.31, "volume": 1263408.0}, {"date": "2017-12-19", "close": 9.24, "volume": 1028631.0}, {"date": "2017-12-20", "close": 9.07, "volume": 1064356.0}, {"date": "2017-12-21", "close": 9.23, "volume": 819773.0}, {"date": "2017-12-22", "close": 9.18, "volume": 534053.0}, {"date": "2017-12-26", "close": 9.37, "volume": 557300.0}, {"date": "2017-12-27", "close": 9.4, "volume": 647662.0}, {"date": "2017-12-28", "close": 9.49, "volume": 325515.0}, {"date": "2017-12-29", "close": 9.32, "volume": 393050.0}, {"date": "2018-01-02", "close": 9.82, "volume": 1694852.0}, {"date": "2018-01-03", "close": 10.04, "volume": 1057282.0}, {"date": "2018-01-04", "close": 10.03, "volume": 990853.0}, {"date": "2018-01-05", "close": 10.05, "volume": 540646.0}, {"date": "2018-01-08", "close": 10.34, "volume": 856493.0}, {"date": "2018-01-09", "close": 10.04, "volume": 2460198.0}, {"date": "2018-01-10", "close": 10.17, "volume": 611833.0}, {"date": "2018-01-11", "close": 10.42, "volume": 678225.0}, {"date": "2018-01-12", "close": 10.54, "volume": 517451.0}, {"date": "2018-01-16", "close": 10.39, "volume": 727563.0}, {"date": "2018-01-17", "close": 10.53, "volume": 533115.0}, {"date": "2018-01-18", "close": 10.43, "volume": 583202.0}, {"date": "2018-01-19", "close": 10.48, "volume": 395739.0}, {"date": "2018-01-22", "close": 10.69, "volume": 371860.0}, {"date": "2018-01-23", "close": 10.74, "volume": 820838.0}, {"date": "2018-01-24", "close": 9.3, "volume": 14844600.0}, {"date": "2018-01-25", "close": 8.89, "volume": 5373782.0}, {"date": "2018-01-26", "close": 8.75, "volume": 3140055.0}, {"date": "2018-01-29", "close": 8.64, "volume": 2244493.0}, {"date": "2018-01-30", "close": 8.58, "volume": 2561340.0}, {"date": "2018-01-31", "close": 8.16, "volume": 2546569.0}, {"date": "2018-02-01", "close": 8.28, "volume": 1531454.0}, {"date": "2018-02-02", "close": 8.09, "volume": 2288483.0}, {"date": "2018-02-05", "close": 7.71, "volume": 3535901.0}, {"date": "2018-02-06", "close": 7.71, "volume": 1890693.0}, {"date": "2018-02-07", "close": 7.77, "volume": 1909471.0}, {"date": "2018-02-08", "close": 7.76, "volume": 2292471.0}, {"date": "2018-02-09", "close": 7.6, "volume": 3006865.0}, {"date": "2018-02-12", "close": 7.91, "volume": 2107958.0}, {"date": "2018-02-13", "close": 7.53, "volume": 1523935.0}, {"date": "2018-02-14", "close": 7.63, "volume": 1019376.0}, {"date": "2018-02-15", "close": 7.61, "volume": 1243863.0}, {"date": "2018-02-16", "close": 7.47, "volume": 1568255.0}, {"date": "2018-02-20", "close": 7.83, "volume": 1944880.0}, {"date": "2018-02-21", "close": 7.65, "volume": 1344326.0}, {"date": "2018-02-22", "close": 7.8, "volume": 1231189.0}, {"date": "2018-02-23", "close": 7.99, "volume": 1122442.0}, {"date": "2018-02-26", "close": 7.99, "volume": 1286725.0}, {"date": "2018-02-27", "close": 7.75, "volume": 1751784.0}, {"date": "2018-02-28", "close": 7.6, "volume": 1399592.0}, {"date": "2018-03-01", "close": 7.7, "volume": 1300364.0}, {"date": "2018-03-02", "close": 7.88, "volume": 1112732.0}, {"date": "2018-03-05", "close": 7.98, "volume": 1284084.0}, {"date": "2018-03-06", "close": 8.1, "volume": 731254.0}, {"date": "2018-03-07", "close": 8.25, "volume": 1234650.0}, {"date": "2018-03-08", "close": 8.25, "volume": 1011469.0}, {"date": "2018-03-09", "close": 8.36, "volume": 906832.0}, {"date": "2018-03-12", "close": 8.67, "volume": 1136075.0}, {"date": "2018-03-13", "close": 8.63, "volume": 825593.0}, {"date": "2018-03-14", "close": 8.64, "volume": 1117258.0}, {"date": "2018-03-15", "close": 8.39, "volume": 1172077.0}, {"date": "2018-03-16", "close": 8.64, "volume": 2072765.0}, {"date": "2018-03-19", "close": 8.2, "volume": 873614.0}, {"date": "2018-03-20", "close": 8.14, "volume": 1052458.0}, {"date": "2018-03-21", "close": 8.42, "volume": 880904.0}, {"date": "2018-03-22", "close": 8.04, "volume": 978748.0}, {"date": "2018-03-23", "close": 7.81, "volume": 888201.0}, {"date": "2018-03-26", "close": 8.02, "volume": 961172.0}, {"date": "2018-03-27", "close": 8.09, "volume": 968416.0}, {"date": "2018-03-28", "close": 7.94, "volume": 590197.0}, {"date": "2018-03-29", "close": 8.09, "volume": 1285053.0}, {"date": "2018-04-02", "close": 7.75, "volume": 709541.0}, {"date": "2018-04-03", "close": 7.95, "volume": 583212.0}, {"date": "2018-04-04", "close": 8.09, "volume": 994314.0}, {"date": "2018-04-05", "close": 8.31, "volume": 859349.0}, {"date": "2018-04-06", "close": 8.14, "volume": 727695.0}, {"date": "2018-04-09", "close": 8.21, "volume": 621135.0}, {"date": "2018-04-10", "close": 8.64, "volume": 1110621.0}, {"date": "2018-04-11", "close": 8.85, "volume": 1024769.0}, {"date": "2018-04-12", "close": 8.7, "volume": 550011.0}, {"date": "2018-04-13", "close": 8.77, "volume": 822709.0}, {"date": "2018-04-16", "close": 8.82, "volume": 588031.0}, {"date": "2018-04-17", "close": 8.84, "volume": 445188.0}, {"date": "2018-04-18", "close": 9.04, "volume": 1019411.0}, {"date": "2018-04-19", "close": 9.1, "volume": 871170.0}, {"date": "2018-04-20", "close": 8.97, "volume": 488563.0}, {"date": "2018-04-23", "close": 8.87, "volume": 385480.0}, {"date": "2018-04-24", "close": 8.67, "volume": 516406.0}, {"date": "2018-04-25", "close": 8.65, "volume": 431749.0}, {"date": "2018-04-26", "close": 9.03, "volume": 612611.0}, {"date": "2018-04-27", "close": 8.9, "volume": 514798.0}, {"date": "2018-04-30", "close": 8.82, "volume": 395373.0}, {"date": "2018-05-01", "close": 8.76, "volume": 518407.0}, {"date": "2018-05-02", "close": 8.94, "volume": 423463.0}, {"date": "2018-05-03", "close": 8.68, "volume": 448565.0}, {"date": "2018-05-04", "close": 8.96, "volume": 499518.0}, {"date": "2018-05-07", "close": 8.84, "volume": 538431.0}, {"date": "2018-05-08", "close": 9.04, "volume": 502869.0}, {"date": "2018-05-09", "close": 9.04, "volume": 683015.0}, {"date": "2018-05-10", "close": 8.95, "volume": 458659.0}, {"date": "2018-05-11", "close": 8.89, "volume": 336183.0}, {"date": "2018-05-14", "close": 8.94, "volume": 356422.0}, {"date": "2018-05-15", "close": 8.92, "volume": 316588.0}, {"date": "2018-05-16", "close": 9.0, "volume": 605363.0}, {"date": "2018-05-17", "close": 8.11, "volume": 3397584.0}, {"date": "2018-05-18", "close": 8.05, "volume": 1404438.0}, {"date": "2018-05-21", "close": 7.76, "volume": 1052898.0}, {"date": "2018-05-22", "close": 7.89, "volume": 1316973.0}, {"date": "2018-05-23", "close": 7.83, "volume": 952727.0}, {"date": "2018-05-24", "close": 7.74, "volume": 810158.0}, {"date": "2018-05-25", "close": 7.63, "volume": 850273.0}, {"date": "2018-05-29", "close": 7.63, "volume": 703214.0}, {"date": "2018-05-30", "close": 8.1, "volume": 898186.0}, {"date": "2018-05-31", "close": 7.98, "volume": 854340.0}, {"date": "2018-06-01", "close": 8.1, "volume": 709782.0}, {"date": "2018-06-04", "close": 8.13, "volume": 427491.0}, {"date": "2018-06-05", "close": 8.06, "volume": 542804.0}, {"date": "2018-06-06", "close": 8.01, "volume": 442990.0}, {"date": "2018-06-07", "close": 8.1, "volume": 400055.0}, {"date": "2018-06-08", "close": 8.17, "volume": 826129.0}, {"date": "2018-06-11", "close": 8.33, "volume": 608897.0}, {"date": "2018-06-12", "close": 8.14, "volume": 382565.0}, {"date": "2018-06-13", "close": 8.04, "volume": 379591.0}, {"date": "2018-06-14", "close": 7.87, "volume": 547001.0}, {"date": "2018-06-15", "close": 7.76, "volume": 491494.0}, {"date": "2018-06-18", "close": 8.12, "volume": 451641.0}, {"date": "2018-06-19", "close": 8.09, "volume": 428377.0}, {"date": "2018-06-20", "close": 8.19, "volume": 428183.0}, {"date": "2018-06-21", "close": 8.0, "volume": 551624.0}, {"date": "2018-06-22", "close": 8.01, "volume": 1773154.0}, {"date": "2018-06-25", "close": 7.6, "volume": 834263.0}, {"date": "2018-06-26", "close": 7.7, "volume": 1175090.0}, {"date": "2018-06-27", "close": 7.58, "volume": 1265064.0}, {"date": "2018-06-28", "close": 7.63, "volume": 572692.0}, {"date": "2018-06-29", "close": 7.75, "volume": 540610.0}, {"date": "2018-07-02", "close": 7.75, "volume": 454084.0}, {"date": "2018-07-03", "close": 7.94, "volume": 1027947.0}, {"date": "2018-07-05", "close": 7.95, "volume": 641109.0}, {"date": "2018-07-06", "close": 7.81, "volume": 592476.0}, {"date": "2018-07-09", "close": 7.8, "volume": 570358.0}, {"date": "2018-07-10", "close": 7.99, "volume": 987615.0}, {"date": "2018-07-11", "close": 7.51, "volume": 1180887.0}, {"date": "2018-07-12", "close": 7.51, "volume": 881100.0}, {"date": "2018-07-13", "close": 7.46, "volume": 903727.0}, {"date": "2018-07-16", "close": 7.22, "volume": 1252787.0}, {"date": "2018-07-17", "close": 7.15, "volume": 642239.0}, {"date": "2018-07-18", "close": 7.16, "volume": 658925.0}, {"date": "2018-07-19", "close": 7.11, "volume": 626714.0}, {"date": "2018-07-20", "close": 6.91, "volume": 773454.0}, {"date": "2018-07-23", "close": 6.86, "volume": 666308.0}, {"date": "2018-07-24", "close": 6.77, "volume": 588797.0}, {"date": "2018-07-25", "close": 7.09, "volume": 952941.0}, {"date": "2018-07-26", "close": 6.98, "volume": 350917.0}, {"date": "2018-07-27", "close": 6.83, "volume": 369752.0}, {"date": "2018-07-30", "close": 6.97, "volume": 455054.0}, {"date": "2018-07-31", "close": 6.97, "volume": 295847.0}, {"date": "2018-08-01", "close": 6.9, "volume": 420729.0}, {"date": "2018-08-02", "close": 7.13, "volume": 929391.0}, {"date": "2018-08-03", "close": 6.98, "volume": 527665.0}, {"date": "2018-08-06", "close": 6.78, "volume": 505438.0}, {"date": "2018-08-07", "close": 6.97, "volume": 668710.0}, {"date": "2018-08-08", "close": 6.97, "volume": 530880.0}, {"date": "2018-08-09", "close": 7.08, "volume": 391340.0}, {"date": "2018-08-10", "close": 6.98, "volume": 560891.0}, {"date": "2018-08-13", "close": 6.85, "volume": 485345.0}, {"date": "2018-08-14", "close": 6.93, "volume": 470009.0}, {"date": "2018-08-15", "close": 6.6, "volume": 693759.0}, {"date": "2018-08-16", "close": 6.57, "volume": 586847.0}, {"date": "2018-08-17", "close": 6.61, "volume": 563229.0}, {"date": "2018-08-20", "close": 6.81, "volume": 321379.0}, {"date": "2018-08-21", "close": 6.91, "volume": 445330.0}, {"date": "2018-08-22", "close": 7.0, "volume": 344629.0}, {"date": "2018-08-23", "close": 6.98, "volume": 459888.0}, {"date": "2018-08-24", "close": 6.95, "volume": 226131.0}, {"date": "2018-08-27", "close": 7.04, "volume": 376341.0}, {"date": "2018-08-28", "close": 6.97, "volume": 260110.0}, {"date": "2018-08-29", "close": 7.0, "volume": 621149.0}, {"date": "2018-08-30", "close": 6.89, "volume": 395430.0}, {"date": "2018-08-31", "close": 6.78, "volume": 446459.0}, {"date": "2018-09-04", "close": 6.73, "volume": 568321.0}, {"date": "2018-09-05", "close": 6.55, "volume": 592861.0}, {"date": "2018-09-06", "close": 6.36, "volume": 753608.0}, {"date": "2018-09-07", "close": 6.33, "volume": 575503.0}, {"date": "2018-09-10", "close": 6.29, "volume": 404502.0}, {"date": "2018-09-11", "close": 6.43, "volume": 621314.0}, {"date": "2018-09-12", "close": 6.4, "volume": 351717.0}, {"date": "2018-09-13", "close": 6.45, "volume": 693801.0}, {"date": "2018-09-14", "close": 6.51, "volume": 584275.0}, {"date": "2018-09-17", "close": 6.33, "volume": 426322.0}, {"date": "2018-09-18", "close": 6.55, "volume": 771061.0}, {"date": "2018-09-19", "close": 6.59, "volume": 817471.0}, {"date": "2018-09-20", "close": 6.41, "volume": 391830.0}, {"date": "2018-09-21", "close": 6.45, "volume": 978333.0}, {"date": "2018-09-24", "close": 6.49, "volume": 512278.0}, {"date": "2018-09-25", "close": 6.53, "volume": 511234.0}, {"date": "2018-09-26", "close": 6.27, "volume": 1052116.0}, {"date": "2018-09-27", "close": 6.33, "volume": 842058.0}, {"date": "2018-09-28", "close": 6.74, "volume": 2386715.0}, {"date": "2018-10-01", "close": 7.06, "volume": 1420753.0}, {"date": "2018-10-02", "close": 6.89, "volume": 806882.0}, {"date": "2018-10-03", "close": 6.95, "volume": 358883.0}, {"date": "2018-10-04", "close": 6.86, "volume": 430034.0}, {"date": "2018-10-05", "close": 6.84, "volume": 288267.0}, {"date": "2018-10-08", "close": 6.92, "volume": 516556.0}, {"date": "2018-10-09", "close": 6.85, "volume": 394145.0}, {"date": "2018-10-10", "close": 6.45, "volume": 690450.0}, {"date": "2018-10-11", "close": 6.4, "volume": 766394.0}, {"date": "2018-10-12", "close": 6.46, "volume": 636867.0}, {"date": "2018-10-15", "close": 6.62, "volume": 671187.0}, {"date": "2018-10-16", "close": 6.49, "volume": 750200.0}, {"date": "2018-10-17", "close": 6.52, "volume": 397520.0}, {"date": "2018-10-18", "close": 6.8, "volume": 886916.0}, {"date": "2018-10-19", "close": 6.9, "volume": 603156.0}, {"date": "2018-10-22", "close": 6.94, "volume": 525034.0}, {"date": "2018-10-23", "close": 6.78, "volume": 306185.0}, {"date": "2018-10-24", "close": 6.36, "volume": 564837.0}, {"date": "2018-10-25", "close": 6.47, "volume": 888893.0}, {"date": "2018-10-26", "close": 6.51, "volume": 353071.0}, {"date": "2018-10-29", "close": 6.41, "volume": 578827.0}, {"date": "2018-10-30", "close": 6.53, "volume": 369537.0}, {"date": "2018-10-31", "close": 6.63, "volume": 664025.0}, {"date": "2018-11-01", "close": 6.85, "volume": 376086.0}, {"date": "2018-11-02", "close": 6.98, "volume": 519918.0}, {"date": "2018-11-05", "close": 7.09, "volume": 365141.0}, {"date": "2018-11-06", "close": 7.31, "volume": 581545.0}, {"date": "2018-11-07", "close": 7.18, "volume": 349204.0}, {"date": "2018-11-08", "close": 7.13, "volume": 205307.0}, {"date": "2018-11-09", "close": 7.06, "volume": 567338.0}, {"date": "2018-11-12", "close": 6.63, "volume": 528079.0}, {"date": "2018-11-13", "close": 6.27, "volume": 667330.0}, {"date": "2018-11-14", "close": 6.24, "volume": 934103.0}, {"date": "2018-11-15", "close": 5.74, "volume": 2180094.0}, {"date": "2018-11-16", "close": 5.29, "volume": 1971574.0}, {"date": "2018-11-19", "close": 4.68, "volume": 3103115.0}, {"date": "2018-11-20", "close": 4.41, "volume": 1960467.0}, {"date": "2018-11-21", "close": 4.34, "volume": 2851572.0}, {"date": "2018-11-23", "close": 4.18, "volume": 911015.0}, {"date": "2018-11-26", "close": 4.22, "volume": 1521052.0}, {"date": "2018-11-27", "close": 4.36, "volume": 944093.0}, {"date": "2018-11-28", "close": 4.5, "volume": 1115601.0}, {"date": "2018-11-29", "close": 4.55, "volume": 724180.0}, {"date": "2018-11-30", "close": 4.41, "volume": 1131021.0}, {"date": "2018-12-03", "close": 4.43, "volume": 1208433.0}, {"date": "2018-12-04", "close": 4.27, "volume": 724218.0}, {"date": "2018-12-06", "close": 4.13, "volume": 1213081.0}, {"date": "2018-12-07", "close": 4.13, "volume": 727081.0}, {"date": "2018-12-10", "close": 3.9, "volume": 730169.0}, {"date": "2018-12-11", "close": 3.96, "volume": 960001.0}, {"date": "2018-12-12", "close": 4.09, "volume": 623883.0}, {"date": "2018-12-13", "close": 3.94, "volume": 716539.0}, {"date": "2018-12-14", "close": 4.01, "volume": 607983.0}, {"date": "2018-12-17", "close": 3.82, "volume": 820593.0}, {"date": "2018-12-18", "close": 3.58, "volume": 1099048.0}, {"date": "2018-12-19", "close": 3.91, "volume": 1502453.0}, {"date": "2018-12-20", "close": 3.54, "volume": 1059852.0}, {"date": "2018-12-21", "close": 3.52, "volume": 1461352.0}, {"date": "2018-12-24", "close": 3.32, "volume": 765104.0}, {"date": "2018-12-26", "close": 3.68, "volume": 1967406.0}, {"date": "2018-12-27", "close": 3.45, "volume": 706381.0}, {"date": "2018-12-28", "close": 3.36, "volume": 959149.0}, {"date": "2018-12-31", "close": 3.34, "volume": 1127910.0}, {"date": "2019-01-02", "close": 3.45, "volume": 1236701.0}, {"date": "2019-01-03", "close": 3.39, "volume": 727361.0}, {"date": "2019-01-04", "close": 3.71, "volume": 887413.0}, {"date": "2019-01-07", "close": 3.88, "volume": 942604.0}, {"date": "2019-01-08", "close": 3.96, "volume": 677150.0}, {"date": "2019-01-09", "close": 3.98, "volume": 625676.0}, {"date": "2019-01-10", "close": 3.86, "volume": 692517.0}, {"date": "2019-01-11", "close": 3.64, "volume": 731496.0}, {"date": "2019-01-14", "close": 3.59, "volume": 559360.0}, {"date": "2019-01-15", "close": 3.54, "volume": 622972.0}, {"date": "2019-01-16", "close": 3.52, "volume": 742609.0}, {"date": "2019-01-17", "close": 3.47, "volume": 595497.0}, {"date": "2019-01-18", "close": 3.73, "volume": 631065.0}, {"date": "2019-01-22", "close": 3.49, "volume": 902807.0}, {"date": "2019-01-23", "close": 3.42, "volume": 722396.0}, {"date": "2019-01-24", "close": 3.52, "volume": 362022.0}, {"date": "2019-01-25", "close": 3.65, "volume": 635845.0}, {"date": "2019-01-28", "close": 3.51, "volume": 394214.0}, {"date": "2019-01-29", "close": 3.48, "volume": 469360.0}, {"date": "2019-01-30", "close": 3.56, "volume": 318177.0}, {"date": "2019-01-31", "close": 3.51, "volume": 679427.0}, {"date": "2019-02-01", "close": 3.54, "volume": 440863.0}, {"date": "2019-02-04", "close": 3.53, "volume": 452105.0}, {"date": "2019-02-05", "close": 3.54, "volume": 422452.0}, {"date": "2019-02-06", "close": 3.46, "volume": 349702.0}, {"date": "2019-02-07", "close": 3.31, "volume": 582448.0}, {"date": "2019-02-08", "close": 3.42, "volume": 505713.0}, {"date": "2019-02-11", "close": 3.57, "volume": 718654.0}, {"date": "2019-02-12", "close": 3.63, "volume": 462879.0}, {"date": "2019-02-13", "close": 3.66, "volume": 369709.0}, {"date": "2019-02-14", "close": 3.8, "volume": 752575.0}, {"date": "2019-02-15", "close": 3.81, "volume": 843672.0}, {"date": "2019-02-19", "close": 3.82, "volume": 933510.0}, {"date": "2019-02-20", "close": 3.89, "volume": 675673.0}, {"date": "2019-02-21", "close": 4.16, "volume": 1257660.0}, {"date": "2019-02-22", "close": 4.09, "volume": 614648.0}, {"date": "2019-02-25", "close": 4.13, "volume": 477118.0}, {"date": "2019-02-26", "close": 4.2, "volume": 641361.0}, {"date": "2019-02-27", "close": 4.18, "volume": 334743.0}, {"date": "2019-02-28", "close": 4.1, "volume": 466578.0}, {"date": "2019-03-01", "close": 4.11, "volume": 332595.0}, {"date": "2019-03-04", "close": 4.05, "volume": 706889.0}, {"date": "2019-03-05", "close": 4.12, "volume": 593086.0}, {"date": "2019-03-06", "close": 3.86, "volume": 637889.0}, {"date": "2019-03-07", "close": 3.87, "volume": 788821.0}, {"date": "2019-03-08", "close": 3.58, "volume": 1153570.0}, {"date": "2019-03-11", "close": 3.63, "volume": 806369.0}, {"date": "2019-03-12", "close": 3.79, "volume": 783972.0}, {"date": "2019-03-13", "close": 3.83, "volume": 399579.0}, {"date": "2019-03-14", "close": 3.98, "volume": 624254.0}, {"date": "2019-03-15", "close": 3.91, "volume": 2380758.0}, {"date": "2019-03-18", "close": 4.21, "volume": 1210520.0}, {"date": "2019-03-19", "close": 4.2, "volume": 692928.0}, {"date": "2019-03-20", "close": 4.3, "volume": 576454.0}, {"date": "2019-03-21", "close": 4.29, "volume": 456449.0}, {"date": "2019-03-22", "close": 4.04, "volume": 486847.0}, {"date": "2019-03-25", "close": 4.0, "volume": 567029.0}, {"date": "2019-03-26", "close": 4.02, "volume": 364753.0}, {"date": "2019-03-27", "close": 4.05, "volume": 382447.0}, {"date": "2019-03-28", "close": 3.95, "volume": 753374.0}, {"date": "2019-03-29", "close": 3.92, "volume": 1054915.0}, {"date": "2019-04-01", "close": 4.07, "volume": 621116.0}, {"date": "2019-04-02", "close": 4.13, "volume": 411758.0}, {"date": "2019-04-03", "close": 4.17, "volume": 271969.0}, {"date": "2019-04-04", "close": 4.28, "volume": 375054.0}, {"date": "2019-04-05", "close": 4.49, "volume": 749168.0}, {"date": "2019-04-08", "close": 4.58, "volume": 491916.0}, {"date": "2019-04-09", "close": 4.34, "volume": 422774.0}, {"date": "2019-04-10", "close": 4.51, "volume": 342116.0}, {"date": "2019-04-11", "close": 4.56, "volume": 297703.0}, {"date": "2019-04-12", "close": 4.7, "volume": 317963.0}, {"date": "2019-04-15", "close": 4.61, "volume": 455413.0}, {"date": "2019-04-16", "close": 4.57, "volume": 496482.0}, {"date": "2019-04-17", "close": 4.64, "volume": 262382.0}, {"date": "2019-04-18", "close": 4.5, "volume": 325659.0}, {"date": "2019-04-22", "close": 4.76, "volume": 462738.0}, {"date": "2019-04-23", "close": 4.62, "volume": 360220.0}, {"date": "2019-04-24", "close": 4.02, "volume": 2466601.0}, {"date": "2019-04-25", "close": 3.85, "volume": 1541798.0}, {"date": "2019-04-26", "close": 3.82, "volume": 947038.0}, {"date": "2019-04-29", "close": 3.9, "volume": 1078915.0}, {"date": "2019-04-30", "close": 4.16, "volume": 877534.0}, {"date": "2019-05-01", "close": 4.14, "volume": 540159.0}, {"date": "2019-05-02", "close": 4.32, "volume": 878230.0}, {"date": "2019-05-03", "close": 4.48, "volume": 895074.0}, {"date": "2019-05-06", "close": 4.44, "volume": 561172.0}, {"date": "2019-05-07", "close": 4.23, "volume": 480069.0}, {"date": "2019-05-08", "close": 4.24, "volume": 286467.0}, {"date": "2019-05-09", "close": 4.2, "volume": 358807.0}, {"date": "2019-05-10", "close": 4.25, "volume": 447865.0}, {"date": "2019-05-13", "close": 4.02, "volume": 426011.0}, {"date": "2019-05-14", "close": 4.19, "volume": 381204.0}, {"date": "2019-05-15", "close": 4.29, "volume": 381954.0}, {"date": "2019-05-16", "close": 4.39, "volume": 729653.0}, {"date": "2019-05-17", "close": 4.28, "volume": 384089.0}, {"date": "2019-05-20", "close": 4.26, "volume": 408665.0}, {"date": "2019-05-21", "close": 4.31, "volume": 286171.0}, {"date": "2019-05-22", "close": 4.2, "volume": 369394.0}, {"date": "2019-05-23", "close": 3.85, "volume": 973758.0}, {"date": "2019-05-24", "close": 3.74, "volume": 513501.0}, {"date": "2019-05-28", "close": 3.63, "volume": 569542.0}, {"date": "2019-05-29", "close": 3.32, "volume": 3064653.0}, {"date": "2019-05-30", "close": 3.26, "volume": 1163216.0}, {"date": "2019-05-31", "close": 3.21, "volume": 980901.0}, {"date": "2019-06-03", "close": 3.14, "volume": 1512685.0}, {"date": "2019-06-04", "close": 3.2, "volume": 1020681.0}, {"date": "2019-06-05", "close": 2.97, "volume": 1554415.0}, {"date": "2019-06-06", "close": 2.82, "volume": 1386988.0}, {"date": "2019-06-07", "close": 2.96, "volume": 1882758.0}, {"date": "2019-06-10", "close": 3.0, "volume": 794805.0}, {"date": "2019-06-11", "close": 3.1, "volume": 519760.0}, {"date": "2019-06-12", "close": 2.97, "volume": 534528.0}, {"date": "2019-06-13", "close": 3.07, "volume": 534801.0}, {"date": "2019-06-14", "close": 3.06, "volume": 589685.0}, {"date": "2019-06-17", "close": 3.06, "volume": 445660.0}, {"date": "2019-06-18", "close": 3.16, "volume": 509569.0}, {"date": "2019-06-19", "close": 3.21, "volume": 780691.0}, {"date": "2019-06-20", "close": 3.18, "volume": 569355.0}, {"date": "2019-06-21", "close": 3.03, "volume": 895891.0}, {"date": "2019-06-24", "close": 3.1, "volume": 516975.0}, {"date": "2019-06-25", "close": 3.09, "volume": 290199.0}, {"date": "2019-06-26", "close": 3.21, "volume": 538676.0}, {"date": "2019-06-27", "close": 3.3, "volume": 535355.0}, {"date": "2019-06-28", "close": 3.44, "volume": 1519030.0}, {"date": "2019-07-01", "close": 3.43, "volume": 468325.0}, {"date": "2019-07-02", "close": 3.29, "volume": 290667.0}, {"date": "2019-07-03", "close": 3.23, "volume": 262948.0}, {"date": "2019-07-05", "close": 3.38, "volume": 405992.0}, {"date": "2019-07-08", "close": 3.45, "volume": 402915.0}, {"date": "2019-07-09", "close": 3.72, "volume": 1119054.0}, {"date": "2019-07-10", "close": 3.88, "volume": 708861.0}, {"date": "2019-07-11", "close": 4.01, "volume": 1321901.0}, {"date": "2019-07-12", "close": 4.39, "volume": 1274635.0}, {"date": "2019-07-15", "close": 4.4, "volume": 912851.0}, {"date": "2019-07-16", "close": 4.54, "volume": 1240144.0}, {"date": "2019-07-17", "close": 4.41, "volume": 696612.0}, {"date": "2019-07-18", "close": 4.52, "volume": 563070.0}, {"date": "2019-07-19", "close": 4.44, "volume": 722312.0}, {"date": "2019-07-22", "close": 4.64, "volume": 919623.0}, {"date": "2019-07-23", "close": 4.6, "volume": 480261.0}, {"date": "2019-07-24", "close": 4.76, "volume": 722175.0}, {"date": "2019-07-25", "close": 4.45, "volume": 745328.0}, {"date": "2019-07-26", "close": 4.58, "volume": 537695.0}, {"date": "2019-07-29", "close": 4.26, "volume": 641580.0}, {"date": "2019-07-30", "close": 4.38, "volume": 500695.0}, {"date": "2019-07-31", "close": 4.56, "volume": 1013095.0}, {"date": "2019-08-01", "close": 4.21, "volume": 812540.0}, {"date": "2019-08-02", "close": 4.09, "volume": 477254.0}, {"date": "2019-08-05", "close": 3.67, "volume": 982765.0}, {"date": "2019-08-06", "close": 3.56, "volume": 756686.0}, {"date": "2019-08-07", "close": 3.51, "volume": 1213250.0}, {"date": "2019-08-08", "close": 3.65, "volume": 473342.0}, {"date": "2019-08-09", "close": 3.38, "volume": 776471.0}, {"date": "2019-08-12", "close": 3.3, "volume": 359147.0}, {"date": "2019-08-13", "close": 3.43, "volume": 327696.0}, {"date": "2019-08-14", "close": 3.27, "volume": 443115.0}, {"date": "2019-08-15", "close": 3.22, "volume": 384975.0}, {"date": "2019-08-16", "close": 3.5, "volume": 444925.0}, {"date": "2019-08-19", "close": 3.71, "volume": 455642.0}, {"date": "2019-08-20", "close": 3.76, "volume": 335785.0}, {"date": "2019-08-21", "close": 3.93, "volume": 562797.0}, {"date": "2019-08-22", "close": 3.73, "volume": 466853.0}, {"date": "2019-08-23", "close": 3.54, "volume": 502368.0}, {"date": "2019-08-26", "close": 3.61, "volume": 245287.0}, {"date": "2019-08-27", "close": 3.45, "volume": 518746.0}, {"date": "2019-08-28", "close": 3.54, "volume": 298217.0}, {"date": "2019-08-29", "close": 3.6, "volume": 325626.0}, {"date": "2019-08-30", "close": 3.67, "volume": 319224.0}, {"date": "2019-09-03", "close": 3.52, "volume": 334620.0}, {"date": "2019-09-04", "close": 3.59, "volume": 222224.0}, {"date": "2019-09-05", "close": 3.75, "volume": 581101.0}, {"date": "2019-09-06", "close": 3.78, "volume": 280713.0}, {"date": "2019-09-09", "close": 4.01, "volume": 469550.0}, {"date": "2019-09-10", "close": 4.35, "volume": 932524.0}, {"date": "2019-09-11", "close": 4.43, "volume": 560356.0}, {"date": "2019-09-12", "close": 4.42, "volume": 434239.0}, {"date": "2019-09-13", "close": 4.46, "volume": 416305.0}, {"date": "2019-09-16", "close": 4.6, "volume": 599300.0}, {"date": "2019-09-17", "close": 4.63, "volume": 420691.0}, {"date": "2019-09-18", "close": 4.58, "volume": 441426.0}, {"date": "2019-09-19", "close": 4.55, "volume": 416183.0}, {"date": "2019-09-20", "close": 4.46, "volume": 700008.0}, {"date": "2019-09-23", "close": 4.66, "volume": 743091.0}, {"date": "2019-09-24", "close": 4.52, "volume": 512870.0}, {"date": "2019-09-25", "close": 4.49, "volume": 444558.0}, {"date": "2019-09-26", "close": 4.46, "volume": 345310.0}, {"date": "2019-09-27", "close": 4.23, "volume": 651374.0}, {"date": "2019-09-30", "close": 4.0, "volume": 1181931.0}, {"date": "2019-10-01", "close": 3.93, "volume": 495814.0}, {"date": "2019-10-02", "close": 3.64, "volume": 811090.0}, {"date": "2019-10-03", "close": 3.65, "volume": 659161.0}, {"date": "2019-10-04", "close": 3.7, "volume": 514872.0}, {"date": "2019-10-07", "close": 4.12, "volume": 1205567.0}, {"date": "2019-10-08", "close": 4.21, "volume": 985142.0}, {"date": "2019-10-09", "close": 4.25, "volume": 768216.0}, {"date": "2019-10-10", "close": 4.38, "volume": 584917.0}, {"date": "2019-10-11", "close": 4.84, "volume": 1285816.0}, {"date": "2019-10-14", "close": 4.9, "volume": 1219524.0}, {"date": "2019-10-15", "close": 4.71, "volume": 1273271.0}, {"date": "2019-10-16", "close": 4.51, "volume": 765859.0}, {"date": "2019-10-17", "close": 4.57, "volume": 602076.0}, {"date": "2019-10-18", "close": 4.28, "volume": 781449.0}, {"date": "2019-10-21", "close": 4.1, "volume": 705779.0}, {"date": "2019-10-22", "close": 5.07, "volume": 3450314.0}, {"date": "2019-10-23", "close": 5.55, "volume": 2725359.0}, {"date": "2019-10-24", "close": 5.54, "volume": 1192676.0}, {"date": "2019-10-25", "close": 5.53, "volume": 746302.0}, {"date": "2019-10-28", "close": 5.67, "volume": 699242.0}, {"date": "2019-10-29", "close": 5.51, "volume": 492275.0}, {"date": "2019-10-30", "close": 5.37, "volume": 453919.0}, {"date": "2019-10-31", "close": 5.11, "volume": 1054530.0}, {"date": "2019-11-01", "close": 5.42, "volume": 588215.0}, {"date": "2019-11-04", "close": 5.54, "volume": 550057.0}, {"date": "2019-11-05", "close": 5.51, "volume": 599674.0}, {"date": "2019-11-06", "close": 5.24, "volume": 457072.0}, {"date": "2019-11-07", "close": 5.06, "volume": 621902.0}, {"date": "2019-11-08", "close": 5.01, "volume": 382809.0}, {"date": "2019-11-11", "close": 5.05, "volume": 400216.0}, {"date": "2019-11-12", "close": 5.08, "volume": 498761.0}, {"date": "2019-11-13", "close": 4.91, "volume": 632274.0}, {"date": "2019-11-14", "close": 5.17, "volume": 1730737.0}, {"date": "2019-11-15", "close": 5.4, "volume": 909709.0}, {"date": "2019-11-18", "close": 5.17, "volume": 397064.0}, {"date": "2019-11-19", "close": 5.04, "volume": 585859.0}, {"date": "2019-11-20", "close": 4.93, "volume": 452822.0}, {"date": "2019-11-21", "close": 4.99, "volume": 613115.0}, {"date": "2019-11-22", "close": 5.04, "volume": 442812.0}, {"date": "2019-11-25", "close": 5.2, "volume": 685459.0}, {"date": "2019-11-26", "close": 5.0, "volume": 555166.0}, {"date": "2019-11-27", "close": 4.9, "volume": 542269.0}, {"date": "2019-11-29", "close": 4.81, "volume": 166050.0}, {"date": "2019-12-02", "close": 4.75, "volume": 830607.0}, {"date": "2019-12-03", "close": 4.71, "volume": 498879.0}, {"date": "2019-12-04", "close": 4.65, "volume": 375242.0}, {"date": "2019-12-05", "close": 4.7, "volume": 185781.0}, {"date": "2019-12-06", "close": 4.71, "volume": 560644.0}, {"date": "2019-12-09", "close": 4.82, "volume": 444820.0}, {"date": "2019-12-10", "close": 4.92, "volume": 848299.0}, {"date": "2019-12-11", "close": 5.09, "volume": 700792.0}, {"date": "2019-12-12", "close": 5.13, "volume": 825325.0}, {"date": "2019-12-13", "close": 5.16, "volume": 342414.0}, {"date": "2019-12-16", "close": 5.19, "volume": 735716.0}, {"date": "2019-12-17", "close": 5.08, "volume": 767239.0}, {"date": "2019-12-18", "close": 5.39, "volume": 529313.0}, {"date": "2019-12-19", "close": 5.41, "volume": 842356.0}, {"date": "2019-12-20", "close": 5.47, "volume": 806981.0}, {"date": "2019-12-23", "close": 5.42, "volume": 816355.0}, {"date": "2019-12-24", "close": 5.33, "volume": 497191.0}, {"date": "2019-12-26", "close": 5.38, "volume": 617238.0}, {"date": "2019-12-27", "close": 5.22, "volume": 480192.0}, {"date": "2019-12-30", "close": 5.21, "volume": 337313.0}, {"date": "2019-12-31", "close": 5.32, "volume": 450788.0}, {"date": "2020-01-02", "close": 5.26, "volume": 567546.0}, {"date": "2020-01-03", "close": 5.21, "volume": 393186.0}, {"date": "2020-01-06", "close": 5.21, "volume": 257864.0}, {"date": "2020-01-07", "close": 5.18, "volume": 285093.0}, {"date": "2020-01-08", "close": 5.0, "volume": 521581.0}, {"date": "2020-01-09", "close": 4.99, "volume": 631561.0}, {"date": "2020-01-10", "close": 4.83, "volume": 612699.0}, {"date": "2020-01-13", "close": 4.87, "volume": 1025813.0}, {"date": "2020-01-14", "close": 5.0, "volume": 462856.0}, {"date": "2020-01-15", "close": 4.89, "volume": 404125.0}, {"date": "2020-01-16", "close": 4.92, "volume": 457922.0}, {"date": "2020-01-17", "close": 4.88, "volume": 484423.0}, {"date": "2020-01-21", "close": 4.62, "volume": 756507.0}, {"date": "2020-01-22", "close": 4.51, "volume": 953517.0}, {"date": "2020-01-23", "close": 4.47, "volume": 837457.0}, {"date": "2020-01-24", "close": 4.26, "volume": 556458.0}, {"date": "2020-01-27", "close": 3.96, "volume": 548616.0}, {"date": "2020-01-28", "close": 3.92, "volume": 572213.0}, {"date": "2020-01-29", "close": 3.74, "volume": 501252.0}, {"date": "2020-01-30", "close": 3.78, "volume": 641163.0}, {"date": "2020-01-31", "close": 3.56, "volume": 683239.0}, {"date": "2020-02-03", "close": 3.65, "volume": 686815.0}, {"date": "2020-02-04", "close": 3.65, "volume": 431541.0}, {"date": "2020-02-05", "close": 3.62, "volume": 442280.0}, {"date": "2020-02-06", "close": 3.43, "volume": 767944.0}, {"date": "2020-02-07", "close": 3.28, "volume": 507049.0}, {"date": "2020-02-10", "close": 3.33, "volume": 608067.0}, {"date": "2020-02-11", "close": 3.4, "volume": 652178.0}, {"date": "2020-02-12", "close": 3.55, "volume": 658168.0}, {"date": "2020-02-13", "close": 3.74, "volume": 1150602.0}, {"date": "2020-02-14", "close": 3.75, "volume": 1538882.0}, {"date": "2020-02-18", "close": 3.7, "volume": 861790.0}, {"date": "2020-02-19", "close": 3.59, "volume": 444798.0}, {"date": "2020-02-20", "close": 3.56, "volume": 300892.0}, {"date": "2020-02-21", "close": 3.36, "volume": 554112.0}, {"date": "2020-02-24", "close": 3.1, "volume": 766065.0}, {"date": "2020-02-25", "close": 3.01, "volume": 497385.0}, {"date": "2020-02-26", "close": 2.88, "volume": 1475448.0}, {"date": "2020-02-27", "close": 3.22, "volume": 2372971.0}, {"date": "2020-02-28", "close": 3.66, "volume": 2812216.0}, {"date": "2020-03-02", "close": 3.54, "volume": 1677858.0}, {"date": "2020-03-03", "close": 3.39, "volume": 1072170.0}, {"date": "2020-03-04", "close": 3.37, "volume": 574994.0}, {"date": "2020-03-05", "close": 3.14, "volume": 513614.0}, {"date": "2020-03-06", "close": 2.88, "volume": 1856937.0}, {"date": "2020-03-09", "close": 2.22, "volume": 2147781.0}, {"date": "2020-03-10", "close": 3.22, "volume": 3641806.0}, {"date": "2020-03-11", "close": 2.78, "volume": 1433087.0}, {"date": "2020-03-12", "close": 2.39, "volume": 1417212.0}, {"date": "2020-03-13", "close": 2.87, "volume": 1205044.0}, {"date": "2020-03-16", "close": 2.5, "volume": 1050202.0}, {"date": "2020-03-17", "close": 2.58, "volume": 961906.0}, {"date": "2020-03-18", "close": 2.57, "volume": 1366321.0}, {"date": "2020-03-19", "close": 2.44, "volume": 936194.0}, {"date": "2020-03-20", "close": 2.2, "volume": 1269668.0}, {"date": "2020-03-23", "close": 2.2, "volume": 1448532.0}, {"date": "2020-03-24", "close": 2.46, "volume": 1032062.0}, {"date": "2020-03-25", "close": 2.46, "volume": 1102624.0}, {"date": "2020-03-26", "close": 2.59, "volume": 1404496.0}, {"date": "2020-03-27", "close": 2.8, "volume": 2077122.0}, {"date": "2020-03-30", "close": 3.1, "volume": 2707865.0}, {"date": "2020-03-31", "close": 3.16, "volume": 1659637.0}, {"date": "2020-04-01", "close": 3.02, "volume": 1508780.0}, {"date": "2020-04-02", "close": 2.87, "volume": 1583444.0}, {"date": "2020-04-03", "close": 2.78, "volume": 670648.0}, {"date": "2020-04-06", "close": 3.05, "volume": 1081198.0}, {"date": "2020-04-07", "close": 2.75, "volume": 1491235.0}, {"date": "2020-04-08", "close": 2.8, "volume": 1075734.0}, {"date": "2020-04-09", "close": 2.94, "volume": 1884909.0}, {"date": "2020-04-13", "close": 2.91, "volume": 959979.0}, {"date": "2020-04-14", "close": 3.08, "volume": 1084707.0}, {"date": "2020-04-15", "close": 2.99, "volume": 964059.0}, {"date": "2020-04-16", "close": 3.16, "volume": 1061348.0}, {"date": "2020-04-17", "close": 3.26, "volume": 1193518.0}, {"date": "2020-04-20", "close": 3.93, "volume": 5078577.0}, {"date": "2020-04-21", "close": 4.19, "volume": 10956250.0}, {"date": "2020-04-22", "close": 3.92, "volume": 4908762.0}, {"date": "2020-04-23", "close": 4.07, "volume": 3696110.0}, {"date": "2020-04-24", "close": 3.82, "volume": 2009159.0}, {"date": "2020-04-27", "close": 4.19, "volume": 4951127.0}, {"date": "2020-04-28", "close": 4.21, "volume": 3375102.0}, {"date": "2020-04-29", "close": 3.88, "volume": 2722377.0}, {"date": "2020-04-30", "close": 3.72, "volume": 1619435.0}, {"date": "2020-05-01", "close": 3.52, "volume": 1254465.0}, {"date": "2020-05-04", "close": 3.61, "volume": 989643.0}, {"date": "2020-05-05", "close": 3.29, "volume": 1469994.0}, {"date": "2020-05-06", "close": 3.18, "volume": 1274576.0}, {"date": "2020-05-07", "close": 3.28, "volume": 1099282.0}, {"date": "2020-05-08", "close": 3.42, "volume": 819279.0}, {"date": "2020-05-11", "close": 3.3, "volume": 1418022.0}, {"date": "2020-05-12", "close": 3.13, "volume": 1098000.0}, {"date": "2020-05-13", "close": 3.05, "volume": 1549840.0}, {"date": "2020-05-14", "close": 2.87, "volume": 1336226.0}, {"date": "2020-05-15", "close": 2.86, "volume": 921359.0}, {"date": "2020-05-18", "close": 2.99, "volume": 1224842.0}, {"date": "2020-05-19", "close": 2.84, "volume": 964407.0}, {"date": "2020-05-20", "close": 3.11, "volume": 1355689.0}, {"date": "2020-05-21", "close": 3.06, "volume": 1531982.0}, {"date": "2020-05-22", "close": 2.91, "volume": 1585760.0}, {"date": "2020-05-26", "close": 2.93, "volume": 965007.0}, {"date": "2020-05-27", "close": 3.11, "volume": 1674421.0}, {"date": "2020-05-28", "close": 2.93, "volume": 1402699.0}, {"date": "2020-05-29", "close": 2.93, "volume": 1055538.0}, {"date": "2020-06-01", "close": 2.88, "volume": 873695.0}, {"date": "2020-06-02", "close": 2.91, "volume": 1385626.0}, {"date": "2020-06-03", "close": 2.84, "volume": 1139145.0}, {"date": "2020-06-04", "close": 2.8, "volume": 1447344.0}, {"date": "2020-06-05", "close": 2.98, "volume": 1975663.0}, {"date": "2020-06-08", "close": 3.33, "volume": 2509001.0}, {"date": "2020-06-09", "close": 3.17, "volume": 1655201.0}, {"date": "2020-06-10", "close": 2.99, "volume": 1166345.0}, {"date": "2020-06-11", "close": 2.75, "volume": 1956902.0}, {"date": "2020-06-12", "close": 2.73, "volume": 1285444.0}, {"date": "2020-06-15", "close": 2.73, "volume": 2015585.0}, {"date": "2020-06-16", "close": 2.69, "volume": 1516791.0}, {"date": "2020-06-17", "close": 2.53, "volume": 1620853.0}, {"date": "2020-06-18", "close": 2.56, "volume": 1749639.0}, {"date": "2020-06-19", "close": 2.57, "volume": 2323077.0}, {"date": "2020-06-22", "close": 2.49, "volume": 1930108.0}, {"date": "2020-06-23", "close": 2.43, "volume": 1900970.0}, {"date": "2020-06-24", "close": 2.34, "volume": 1784770.0}, {"date": "2020-06-25", "close": 2.26, "volume": 2085248.0}, {"date": "2020-06-26", "close": 2.17, "volume": 8758635.0}, {"date": "2020-06-29", "close": 2.41, "volume": 1212526.0}, {"date": "2020-06-30", "close": 2.4, "volume": 916758.0}, {"date": "2020-07-01", "close": 2.41, "volume": 837461.0}, {"date": "2020-07-02", "close": 2.3, "volume": 1679560.0}, {"date": "2020-07-06", "close": 2.37, "volume": 1266773.0}, {"date": "2020-07-07", "close": 2.25, "volume": 893109.0}, {"date": "2020-07-08", "close": 2.22, "volume": 1141824.0}, {"date": "2020-07-09", "close": 2.09, "volume": 1257138.0}, {"date": "2020-07-10", "close": 2.24, "volume": 1244186.0}, {"date": "2020-07-13", "close": 2.2, "volume": 1435607.0}, {"date": "2020-07-14", "close": 2.31, "volume": 806797.0}, {"date": "2020-07-15", "close": 2.46, "volume": 943362.0}, {"date": "2020-07-16", "close": 2.45, "volume": 600343.0}, {"date": "2020-07-17", "close": 2.38, "volume": 713442.0}, {"date": "2020-07-20", "close": 2.33, "volume": 682445.0}, {"date": "2020-07-21", "close": 2.44, "volume": 834430.0}, {"date": "2020-07-22", "close": 2.44, "volume": 567225.0}, {"date": "2020-07-23", "close": 2.48, "volume": 465939.0}, {"date": "2020-07-24", "close": 2.48, "volume": 773405.0}, {"date": "2020-07-27", "close": 2.45, "volume": 577024.0}, {"date": "2020-07-28", "close": 2.46, "volume": 659362.0}, {"date": "2020-07-29", "close": 2.64, "volume": 1166948.0}, {"date": "2020-07-30", "close": 2.47, "volume": 947237.0}, {"date": "2020-07-31", "close": 2.38, "volume": 563938.0}, {"date": "2020-08-03", "close": 2.36, "volume": 511300.0}, {"date": "2020-08-04", "close": 2.5, "volume": 749277.0}, {"date": "2020-08-05", "close": 2.57, "volume": 332624.0}, {"date": "2020-08-06", "close": 2.52, "volume": 647971.0}, {"date": "2020-08-07", "close": 2.59, "volume": 385533.0}, {"date": "2020-08-10", "close": 2.55, "volume": 812227.0}, {"date": "2020-08-11", "close": 2.63, "volume": 901042.0}, {"date": "2020-08-12", "close": 2.74, "volume": 925246.0}, {"date": "2020-08-13", "close": 2.72, "volume": 1498466.0}, {"date": "2020-08-14", "close": 2.84, "volume": 1417662.0}, {"date": "2020-08-17", "close": 2.83, "volume": 555612.0}, {"date": "2020-08-18", "close": 2.62, "volume": 894458.0}, {"date": "2020-08-19", "close": 2.7, "volume": 786739.0}, {"date": "2020-08-20", "close": 2.72, "volume": 621753.0}, {"date": "2020-08-21", "close": 2.64, "volume": 461921.0}, {"date": "2020-08-24", "close": 2.74, "volume": 600316.0}, {"date": "2020-08-25", "close": 2.75, "volume": 318460.0}, {"date": "2020-08-26", "close": 2.6, "volume": 676186.0}, {"date": "2020-08-27", "close": 2.49, "volume": 686052.0}, {"date": "2020-08-28", "close": 2.63, "volume": 678191.0}, {"date": "2020-08-31", "close": 2.55, "volume": 171459.0}, {"date": "2020-09-01", "close": 2.43, "volume": 864859.0}, {"date": "2020-09-02", "close": 2.44, "volume": 831561.0}, {"date": "2020-09-03", "close": 2.41, "volume": 518474.0}, {"date": "2020-09-04", "close": 2.44, "volume": 474087.0}, {"date": "2020-09-08", "close": 2.41, "volume": 395340.0}, {"date": "2020-09-09", "close": 2.41, "volume": 337928.0}, {"date": "2020-09-10", "close": 2.41, "volume": 399680.0}, {"date": "2020-09-11", "close": 2.44, "volume": 548994.0}, {"date": "2020-09-14", "close": 2.51, "volume": 351257.0}, {"date": "2020-09-15", "close": 2.42, "volume": 578573.0}, {"date": "2020-09-16", "close": 2.49, "volume": 521354.0}, {"date": "2020-09-17", "close": 2.5, "volume": 395131.0}, {"date": "2020-09-18", "close": 2.5, "volume": 461090.0}, {"date": "2020-09-21", "close": 2.36, "volume": 501381.0}, {"date": "2020-09-22", "close": 2.25, "volume": 621422.0}, {"date": "2020-09-23", "close": 2.21, "volume": 631563.0}, {"date": "2020-09-24", "close": 2.2, "volume": 555608.0}, {"date": "2020-09-25", "close": 2.16, "volume": 329536.0}, {"date": "2020-09-28", "close": 2.18, "volume": 570391.0}, {"date": "2020-09-29", "close": 2.19, "volume": 471849.0}, {"date": "2020-09-30", "close": 2.23, "volume": 424791.0}, {"date": "2020-10-01", "close": 2.3, "volume": 390079.0}, {"date": "2020-10-02", "close": 2.28, "volume": 327296.0}, {"date": "2020-10-05", "close": 2.32, "volume": 236021.0}, {"date": "2020-10-06", "close": 2.28, "volume": 321052.0}, {"date": "2020-10-07", "close": 2.23, "volume": 519524.0}, {"date": "2020-10-08", "close": 2.37, "volume": 527904.0}, {"date": "2020-10-09", "close": 2.25, "volume": 453561.0}, {"date": "2020-10-12", "close": 2.19, "volume": 452817.0}, {"date": "2020-10-13", "close": 2.2, "volume": 252091.0}, {"date": "2020-10-14", "close": 2.18, "volume": 264247.0}, {"date": "2020-10-15", "close": 2.31, "volume": 766762.0}, {"date": "2020-10-16", "close": 2.21, "volume": 478089.0}, {"date": "2020-10-19", "close": 2.15, "volume": 426484.0}, {"date": "2020-10-20", "close": 2.14, "volume": 740550.0}, {"date": "2020-10-21", "close": 2.04, "volume": 795603.0}, {"date": "2020-10-22", "close": 2.08, "volume": 523486.0}, {"date": "2020-10-23", "close": 2.05, "volume": 604228.0}, {"date": "2020-10-26", "close": 2.0, "volume": 697116.0}, {"date": "2020-10-27", "close": 1.91, "volume": 914507.0}, {"date": "2020-10-28", "close": 1.79, "volume": 774964.0}, {"date": "2020-10-29", "close": 1.82, "volume": 499630.0}, {"date": "2020-10-30", "close": 1.76, "volume": 687469.0}, {"date": "2020-11-02", "close": 1.79, "volume": 665746.0}, {"date": "2020-11-03", "close": 1.8, "volume": 417653.0}, {"date": "2020-11-04", "close": 1.72, "volume": 436659.0}, {"date": "2020-11-05", "close": 1.83, "volume": 512206.0}, {"date": "2020-11-06", "close": 1.76, "volume": 372379.0}, {"date": "2020-11-09", "close": 2.01, "volume": 1102866.0}, {"date": "2020-11-10", "close": 2.12, "volume": 631031.0}, {"date": "2020-11-11", "close": 2.18, "volume": 802023.0}, {"date": "2020-11-12", "close": 1.97, "volume": 987961.0}, {"date": "2020-11-13", "close": 1.98, "volume": 775233.0}, {"date": "2020-11-16", "close": 2.14, "volume": 762879.0}, {"date": "2020-11-17", "close": 2.16, "volume": 836280.0}, {"date": "2020-11-18", "close": 2.05, "volume": 931266.0}, {"date": "2020-11-19", "close": 2.15, "volume": 598851.0}, {"date": "2020-11-20", "close": 2.23, "volume": 898678.0}, {"date": "2020-11-23", "close": 2.47, "volume": 1399434.0}, {"date": "2020-11-24", "close": 2.54, "volume": 968760.0}, {"date": "2020-11-25", "close": 2.53, "volume": 529514.0}, {"date": "2020-11-27", "close": 2.48, "volume": 454353.0}, {"date": "2020-11-30", "close": 2.35, "volume": 596739.0}, {"date": "2020-12-01", "close": 2.34, "volume": 442344.0}, {"date": "2020-12-02", "close": 2.48, "volume": 374906.0}, {"date": "2020-12-03", "close": 2.5, "volume": 392648.0}, {"date": "2020-12-04", "close": 2.71, "volume": 977810.0}, {"date": "2020-12-07", "close": 2.57, "volume": 958268.0}, {"date": "2020-12-08", "close": 2.55, "volume": 396647.0}, {"date": "2020-12-09", "close": 2.6, "volume": 802140.0}, {"date": "2020-12-10", "close": 2.85, "volume": 1455328.0}, {"date": "2020-12-11", "close": 2.73, "volume": 465340.0}, {"date": "2020-12-14", "close": 2.69, "volume": 759008.0}, {"date": "2020-12-15", "close": 2.75, "volume": 497902.0}, {"date": "2020-12-16", "close": 2.66, "volume": 470059.0}, {"date": "2020-12-17", "close": 2.59, "volume": 473578.0}, {"date": "2020-12-18", "close": 2.57, "volume": 509861.0}, {"date": "2020-12-21", "close": 2.43, "volume": 1197674.0}, {"date": "2020-12-22", "close": 2.26, "volume": 801666.0}, {"date": "2020-12-23", "close": 2.41, "volume": 946123.0}, {"date": "2020-12-24", "close": 2.41, "volume": 298314.0}, {"date": "2020-12-28", "close": 2.33, "volume": 375344.0}, {"date": "2020-12-29", "close": 2.15, "volume": 1534225.0}, {"date": "2020-12-30", "close": 2.18, "volume": 1167786.0}, {"date": "2020-12-31", "close": 2.15, "volume": 890382.0}, {"date": "2021-01-04", "close": 2.37, "volume": 1698346.0}, {"date": "2021-01-05", "close": 2.45, "volume": 1303871.0}, {"date": "2021-01-06", "close": 2.36, "volume": 774734.0}, {"date": "2021-01-07", "close": 2.42, "volume": 768354.0}, {"date": "2021-01-08", "close": 2.51, "volume": 792980.0}, {"date": "2021-01-11", "close": 2.48, "volume": 825742.0}, {"date": "2021-01-12", "close": 2.7, "volume": 879065.0}, {"date": "2021-01-13", "close": 2.6, "volume": 1649431.0}, {"date": "2021-01-14", "close": 2.95, "volume": 1348469.0}, {"date": "2021-01-15", "close": 2.84, "volume": 848875.0}, {"date": "2021-01-19", "close": 2.9, "volume": 786781.0}, {"date": "2021-01-20", "close": 2.78, "volume": 707898.0}, {"date": "2021-01-21", "close": 2.69, "volume": 536870.0}, {"date": "2021-01-22", "close": 2.66, "volume": 435876.0}, {"date": "2021-01-25", "close": 2.55, "volume": 1122490.0}, {"date": "2021-01-26", "close": 2.55, "volume": 602559.0}, {"date": "2021-01-27", "close": 2.48, "volume": 823229.0}, {"date": "2021-01-28", "close": 2.43, "volume": 648903.0}, {"date": "2021-01-29", "close": 2.46, "volume": 677724.0}, {"date": "2021-02-01", "close": 2.58, "volume": 522281.0}, {"date": "2021-02-02", "close": 2.59, "volume": 1015111.0}, {"date": "2021-02-03", "close": 2.7, "volume": 1090160.0}, {"date": "2021-02-04", "close": 2.71, "volume": 644232.0}, {"date": "2021-02-05", "close": 2.88, "volume": 1132508.0}, {"date": "2021-02-08", "close": 2.89, "volume": 2126161.0}, {"date": "2021-02-09", "close": 3.05, "volume": 1141192.0}, {"date": "2021-02-10", "close": 3.12, "volume": 1353706.0}, {"date": "2021-02-11", "close": 3.21, "volume": 1359081.0}, {"date": "2021-02-12", "close": 3.41, "volume": 1786341.0}, {"date": "2021-02-16", "close": 3.71, "volume": 2492861.0}, {"date": "2021-02-17", "close": 3.54, "volume": 1718128.0}, {"date": "2021-02-18", "close": 3.31, "volume": 1277676.0}, {"date": "2021-02-19", "close": 3.29, "volume": 1025827.0}, {"date": "2021-02-22", "close": 3.33, "volume": 1041295.0}, {"date": "2021-02-23", "close": 3.39, "volume": 1237597.0}, {"date": "2021-02-24", "close": 3.45, "volume": 748899.0}, {"date": "2021-02-25", "close": 3.4, "volume": 947575.0}, {"date": "2021-02-26", "close": 3.18, "volume": 1447849.0}, {"date": "2021-03-01", "close": 3.14, "volume": 1199027.0}, {"date": "2021-03-02", "close": 3.23, "volume": 874855.0}, {"date": "2021-03-03", "close": 3.41, "volume": 1489090.0}, {"date": "2021-03-04", "close": 3.38, "volume": 1205684.0}, {"date": "2021-03-05", "close": 3.49, "volume": 925732.0}, {"date": "2021-03-08", "close": 3.36, "volume": 826118.0}, {"date": "2021-03-09", "close": 3.25, "volume": 792438.0}, {"date": "2021-03-10", "close": 3.53, "volume": 920347.0}, {"date": "2021-03-11", "close": 3.45, "volume": 858741.0}, {"date": "2021-03-12", "close": 3.54, "volume": 375713.0}, {"date": "2021-03-15", "close": 3.56, "volume": 511868.0}, {"date": "2021-03-16", "close": 3.58, "volume": 656973.0}, {"date": "2021-03-17", "close": 3.68, "volume": 646793.0}, {"date": "2021-03-18", "close": 3.5, "volume": 1254497.0}, {"date": "2021-03-19", "close": 3.6, "volume": 1120167.0}, {"date": "2021-03-22", "close": 3.48, "volume": 515118.0}, {"date": "2021-03-23", "close": 3.29, "volume": 766798.0}, {"date": "2021-03-24", "close": 3.32, "volume": 733527.0}, {"date": "2021-03-25", "close": 3.35, "volume": 662140.0}, {"date": "2021-03-26", "close": 3.79, "volume": 2503513.0}, {"date": "2021-03-29", "close": 3.4, "volume": 1454405.0}, {"date": "2021-03-30", "close": 3.28, "volume": 713844.0}, {"date": "2021-03-31", "close": 3.2, "volume": 731978.0}, {"date": "2021-04-01", "close": 3.3, "volume": 583575.0}, {"date": "2021-04-05", "close": 3.21, "volume": 797826.0}, {"date": "2021-04-06", "close": 3.27, "volume": 485580.0}, {"date": "2021-04-07", "close": 3.28, "volume": 432271.0}, {"date": "2021-04-08", "close": 3.31, "volume": 550373.0}, {"date": "2021-04-09", "close": 3.2, "volume": 401665.0}, {"date": "2021-04-12", "close": 3.03, "volume": 832366.0}, {"date": "2021-04-13", "close": 3.07, "volume": 726258.0}, {"date": "2021-04-14", "close": 3.18, "volume": 489301.0}, {"date": "2021-04-15", "close": 3.13, "volume": 483003.0}, {"date": "2021-04-16", "close": 3.1, "volume": 269194.0}, {"date": "2021-04-19", "close": 3.22, "volume": 467881.0}, {"date": "2021-04-20", "close": 3.09, "volume": 576755.0}, {"date": "2021-04-21", "close": 3.19, "volume": 567767.0}, {"date": "2021-04-22", "close": 3.12, "volume": 477172.0}, {"date": "2021-04-23", "close": 3.15, "volume": 366973.0}, {"date": "2021-04-26", "close": 3.17, "volume": 360686.0}, {"date": "2021-04-27", "close": 3.22, "volume": 238566.0}, {"date": "2021-04-28", "close": 3.41, "volume": 656271.0}, {"date": "2021-04-29", "close": 3.43, "volume": 594769.0}, {"date": "2021-04-30", "close": 3.22, "volume": 426113.0}, {"date": "2021-05-03", "close": 3.49, "volume": 512825.0}, {"date": "2021-05-04", "close": 3.44, "volume": 366736.0}, {"date": "2021-05-05", "close": 3.49, "volume": 253806.0}, {"date": "2021-05-06", "close": 3.42, "volume": 320217.0}, {"date": "2021-05-07", "close": 3.58, "volume": 833531.0}, {"date": "2021-05-10", "close": 3.58, "volume": 716118.0}, {"date": "2021-05-11", "close": 3.48, "volume": 422173.0}, {"date": "2021-05-12", "close": 3.52, "volume": 473446.0}, {"date": "2021-05-13", "close": 3.28, "volume": 931242.0}, {"date": "2021-05-14", "close": 3.4, "volume": 470281.0}, {"date": "2021-05-17", "close": 3.55, "volume": 850213.0}, {"date": "2021-05-18", "close": 3.4, "volume": 461765.0}, {"date": "2021-05-19", "close": 3.42, "volume": 458785.0}, {"date": "2021-05-20", "close": 3.43, "volume": 514874.0}, {"date": "2021-05-21", "close": 3.58, "volume": 658241.0}, {"date": "2021-05-24", "close": 3.58, "volume": 820923.0}, {"date": "2021-05-25", "close": 3.46, "volume": 491960.0}, {"date": "2021-05-26", "close": 3.54, "volume": 292019.0}, {"date": "2021-05-27", "close": 3.52, "volume": 258549.0}, {"date": "2021-05-28", "close": 3.6, "volume": 435909.0}, {"date": "2021-06-01", "close": 3.86, "volume": 1615050.0}, {"date": "2021-06-02", "close": 3.88, "volume": 781313.0}, {"date": "2021-06-03", "close": 3.82, "volume": 638603.0}, {"date": "2021-06-04", "close": 3.72, "volume": 391611.0}, {"date": "2021-06-07", "close": 3.97, "volume": 1423029.0}, {"date": "2021-06-08", "close": 4.0, "volume": 815095.0}, {"date": "2021-06-09", "close": 3.95, "volume": 522668.0}, {"date": "2021-06-10", "close": 3.99, "volume": 497487.0}, {"date": "2021-06-11", "close": 4.03, "volume": 561251.0}, {"date": "2021-06-14", "close": 3.99, "volume": 490716.0}, {"date": "2021-06-15", "close": 3.92, "volume": 563484.0}, {"date": "2021-06-16", "close": 4.01, "volume": 560448.0}, {"date": "2021-06-17", "close": 3.83, "volume": 898789.0}, {"date": "2021-06-18", "close": 3.7, "volume": 680195.0}, {"date": "2021-06-21", "close": 3.83, "volume": 545503.0}, {"date": "2021-06-22", "close": 3.88, "volume": 414896.0}, {"date": "2021-06-23", "close": 3.95, "volume": 479617.0}, {"date": "2021-06-24", "close": 4.1, "volume": 1233980.0}, {"date": "2021-06-25", "close": 4.05, "volume": 8399146.0}, {"date": "2021-06-28", "close": 3.73, "volume": 1181619.0}, {"date": "2021-06-29", "close": 3.78, "volume": 557031.0}, {"date": "2021-06-30", "close": 3.72, "volume": 794914.0}, {"date": "2021-07-01", "close": 3.69, "volume": 680829.0}, {"date": "2021-07-02", "close": 3.68, "volume": 508924.0}, {"date": "2021-07-06", "close": 3.49, "volume": 835123.0}, {"date": "2021-07-07", "close": 3.41, "volume": 766805.0}, {"date": "2021-07-08", "close": 3.37, "volume": 858248.0}, {"date": "2021-07-09", "close": 3.49, "volume": 428819.0}, {"date": "2021-07-12", "close": 3.43, "volume": 449516.0}, {"date": "2021-07-13", "close": 3.27, "volume": 500775.0}, {"date": "2021-07-14", "close": 3.18, "volume": 564836.0}, {"date": "2021-07-15", "close": 3.11, "volume": 833747.0}, {"date": "2021-07-16", "close": 2.97, "volume": 987175.0}, {"date": "2021-07-19", "close": 2.91, "volume": 914979.0}, {"date": "2021-07-20", "close": 3.04, "volume": 839409.0}, {"date": "2021-07-21", "close": 3.22, "volume": 672363.0}, {"date": "2021-07-22", "close": 3.0, "volume": 751924.0}, {"date": "2021-07-23", "close": 2.93, "volume": 659490.0}, {"date": "2021-07-26", "close": 3.0, "volume": 664396.0}, {"date": "2021-07-27", "close": 2.92, "volume": 465787.0}, {"date": "2021-07-28", "close": 2.99, "volume": 423583.0}, {"date": "2021-07-29", "close": 3.0, "volume": 395443.0}, {"date": "2021-07-30", "close": 2.99, "volume": 512052.0}, {"date": "2021-08-02", "close": 2.95, "volume": 445591.0}, {"date": "2021-08-03", "close": 2.94, "volume": 476952.0}, {"date": "2021-08-04", "close": 2.83, "volume": 651269.0}, {"date": "2021-08-05", "close": 2.72, "volume": 437151.0}, {"date": "2021-08-06", "close": 2.76, "volume": 447928.0}, {"date": "2021-08-09", "close": 2.7, "volume": 500655.0}, {"date": "2021-08-10", "close": 2.8, "volume": 411302.0}, {"date": "2021-08-11", "close": 2.84, "volume": 446140.0}, {"date": "2021-08-12", "close": 2.79, "volume": 211288.0}, {"date": "2021-08-13", "close": 2.79, "volume": 212721.0}, {"date": "2021-08-16", "close": 2.82, "volume": 431327.0}, {"date": "2021-08-17", "close": 2.76, "volume": 363791.0}, {"date": "2021-08-18", "close": 2.74, "volume": 373950.0}, {"date": "2021-08-19", "close": 2.62, "volume": 566519.0}, {"date": "2021-08-20", "close": 2.74, "volume": 569157.0}, {"date": "2021-08-23", "close": 2.87, "volume": 359811.0}, {"date": "2021-08-24", "close": 2.93, "volume": 437295.0}, {"date": "2021-08-25", "close": 2.97, "volume": 868402.0}, {"date": "2021-08-26", "close": 2.93, "volume": 248289.0}, {"date": "2021-08-27", "close": 2.99, "volume": 489029.0}, {"date": "2021-08-30", "close": 2.97, "volume": 320244.0}, {"date": "2021-08-31", "close": 3.03, "volume": 312017.0}, {"date": "2021-09-01", "close": 3.01, "volume": 476380.0}, {"date": "2021-09-02", "close": 3.24, "volume": 803649.0}, {"date": "2021-09-03", "close": 3.43, "volume": 886325.0}, {"date": "2021-09-07", "close": 3.53, "volume": 1118617.0}, {"date": "2021-09-08", "close": 3.4, "volume": 595891.0}, {"date": "2021-09-09", "close": 3.49, "volume": 370017.0}, {"date": "2021-09-10", "close": 3.41, "volume": 340929.0}, {"date": "2021-09-13", "close": 3.55, "volume": 547041.0}, {"date": "2021-09-14", "close": 3.4, "volume": 565103.0}, {"date": "2021-09-15", "close": 3.43, "volume": 319784.0}, {"date": "2021-09-16", "close": 3.36, "volume": 210399.0}, {"date": "2021-09-17", "close": 3.3, "volume": 464773.0}, {"date": "2021-09-20", "close": 3.14, "volume": 471648.0}, {"date": "2021-09-21", "close": 3.22, "volume": 358124.0}, {"date": "2021-09-22", "close": 3.3, "volume": 322858.0}, {"date": "2021-09-23", "close": 3.44, "volume": 302825.0}, {"date": "2021-09-24", "close": 3.5, "volume": 455731.0}, {"date": "2021-09-27", "close": 3.73, "volume": 940126.0}, {"date": "2021-09-28", "close": 3.68, "volume": 1033025.0}, {"date": "2021-09-29", "close": 3.62, "volume": 494742.0}, {"date": "2021-09-30", "close": 3.66, "volume": 453407.0}, {"date": "2021-10-01", "close": 3.75, "volume": 515313.0}, {"date": "2021-10-04", "close": 3.76, "volume": 5610990.0}, {"date": "2021-10-05", "close": 3.81, "volume": 2351426.0}, {"date": "2021-10-06", "close": 3.72, "volume": 1222750.0}, {"date": "2021-10-07", "close": 3.76, "volume": 1062761.0}, {"date": "2021-10-08", "close": 3.66, "volume": 543010.0}, {"date": "2021-10-11", "close": 3.57, "volume": 1489568.0}, {"date": "2021-10-12", "close": 3.51, "volume": 847145.0}, {"date": "2021-10-13", "close": 3.46, "volume": 1236128.0}, {"date": "2021-10-14", "close": 3.5, "volume": 626770.0}, {"date": "2021-10-15", "close": 3.51, "volume": 813339.0}, {"date": "2021-10-18", "close": 3.67, "volume": 812578.0}, {"date": "2021-10-19", "close": 3.74, "volume": 938366.0}, {"date": "2021-10-20", "close": 3.76, "volume": 1009649.0}, {"date": "2021-10-21", "close": 3.7, "volume": 1093626.0}, {"date": "2021-10-22", "close": 3.68, "volume": 690833.0}, {"date": "2021-10-25", "close": 3.73, "volume": 813580.0}, {"date": "2021-10-26", "close": 3.62, "volume": 517215.0}, {"date": "2021-10-27", "close": 3.55, "volume": 496608.0}, {"date": "2021-10-28", "close": 3.56, "volume": 305881.0}, {"date": "2021-10-29", "close": 3.54, "volume": 817418.0}, {"date": "2021-11-01", "close": 3.63, "volume": 407142.0}, {"date": "2021-11-02", "close": 3.55, "volume": 728463.0}, {"date": "2021-11-03", "close": 3.74, "volume": 882360.0}, {"date": "2021-11-04", "close": 3.6, "volume": 1036759.0}, {"date": "2021-11-05", "close": 3.59, "volume": 664439.0}, {"date": "2021-11-08", "close": 3.66, "volume": 786699.0}, {"date": "2021-11-09", "close": 3.75, "volume": 500726.0}, {"date": "2021-11-10", "close": 3.63, "volume": 1248787.0}, {"date": "2021-11-11", "close": 3.64, "volume": 314049.0}, {"date": "2021-11-12", "close": 3.57, "volume": 588558.0}, {"date": "2021-11-15", "close": 3.57, "volume": 742943.0}, {"date": "2021-11-16", "close": 3.54, "volume": 647349.0}, {"date": "2021-11-17", "close": 3.5, "volume": 850916.0}, {"date": "2021-11-18", "close": 3.46, "volume": 695284.0}, {"date": "2021-11-19", "close": 3.4, "volume": 1051082.0}, {"date": "2021-11-22", "close": 3.44, "volume": 398464.0}, {"date": "2021-11-23", "close": 3.42, "volume": 599476.0}, {"date": "2021-11-24", "close": 3.42, "volume": 841769.0}, {"date": "2021-11-26", "close": 3.27, "volume": 776785.0}, {"date": "2021-11-29", "close": 3.27, "volume": 695505.0}, {"date": "2021-11-30", "close": 3.32, "volume": 710303.0}, {"date": "2021-12-01", "close": 3.2, "volume": 920516.0}, {"date": "2021-12-02", "close": 3.24, "volume": 780988.0}, {"date": "2021-12-03", "close": 3.19, "volume": 792359.0}, {"date": "2021-12-06", "close": 3.22, "volume": 785767.0}, {"date": "2021-12-07", "close": 3.34, "volume": 682241.0}, {"date": "2021-12-08", "close": 3.38, "volume": 438109.0}, {"date": "2021-12-09", "close": 3.29, "volume": 307794.0}, {"date": "2021-12-10", "close": 3.3, "volume": 337114.0}, {"date": "2021-12-13", "close": 3.23, "volume": 399932.0}, {"date": "2021-12-14", "close": 3.16, "volume": 468114.0}, {"date": "2021-12-15", "close": 3.15, "volume": 783972.0}, {"date": "2021-12-16", "close": 3.13, "volume": 402309.0}, {"date": "2021-12-17", "close": 3.11, "volume": 462368.0}, {"date": "2021-12-20", "close": 3.07, "volume": 799036.0}, {"date": "2021-12-21", "close": 3.15, "volume": 406849.0}, {"date": "2021-12-22", "close": 3.21, "volume": 289087.0}, {"date": "2021-12-23", "close": 3.22, "volume": 328434.0}, {"date": "2021-12-27", "close": 3.24, "volume": 314973.0}, {"date": "2021-12-28", "close": 3.16, "volume": 273583.0}, {"date": "2021-12-29", "close": 3.1, "volume": 329672.0}, {"date": "2021-12-30", "close": 3.09, "volume": 629459.0}, {"date": "2021-12-31", "close": 3.14, "volume": 417303.0}, {"date": "2022-01-03", "close": 3.29, "volume": 549049.0}, {"date": "2022-01-04", "close": 3.3, "volume": 342783.0}, {"date": "2022-01-05", "close": 3.22, "volume": 358036.0}, {"date": "2022-01-06", "close": 3.28, "volume": 257027.0}, {"date": "2022-01-07", "close": 3.3, "volume": 241063.0}, {"date": "2022-01-10", "close": 3.3, "volume": 340498.0}, {"date": "2022-01-11", "close": 3.33, "volume": 228281.0}, {"date": "2022-01-12", "close": 3.37, "volume": 320571.0}, {"date": "2022-01-13", "close": 3.51, "volume": 931910.0}, {"date": "2022-01-14", "close": 3.56, "volume": 791494.0}, {"date": "2022-01-18", "close": 3.59, "volume": 419918.0}, {"date": "2022-01-19", "close": 3.56, "volume": 692425.0}, {"date": "2022-01-20", "close": 3.5, "volume": 1652417.0}, {"date": "2022-01-21", "close": 3.19, "volume": 745525.0}, {"date": "2022-01-24", "close": 3.21, "volume": 718361.0}, {"date": "2022-01-25", "close": 3.22, "volume": 313197.0}, {"date": "2022-01-26", "close": 3.09, "volume": 357725.0}, {"date": "2022-01-27", "close": 3.12, "volume": 733900.0}, {"date": "2022-01-28", "close": 3.12, "volume": 378009.0}, {"date": "2022-01-31", "close": 3.1, "volume": 485287.0}, {"date": "2022-02-01", "close": 3.18, "volume": 318345.0}, {"date": "2022-02-02", "close": 3.17, "volume": 341852.0}, {"date": "2022-02-03", "close": 3.11, "volume": 338562.0}, {"date": "2022-02-04", "close": 3.13, "volume": 260840.0}, {"date": "2022-02-07", "close": 3.17, "volume": 308802.0}, {"date": "2022-02-08", "close": 3.16, "volume": 233131.0}, {"date": "2022-02-09", "close": 3.17, "volume": 305498.0}, {"date": "2022-02-10", "close": 3.13, "volume": 515350.0}, {"date": "2022-02-11", "close": 3.16, "volume": 475830.0}, {"date": "2022-02-14", "close": 3.11, "volume": 295716.0}, {"date": "2022-02-15", "close": 3.1, "volume": 198879.0}, {"date": "2022-02-16", "close": 3.1, "volume": 242559.0}, {"date": "2022-02-17", "close": 3.1, "volume": 268046.0}, {"date": "2022-02-18", "close": 3.08, "volume": 646597.0}, {"date": "2022-02-22", "close": 3.11, "volume": 832070.0}, {"date": "2022-02-23", "close": 3.18, "volume": 310195.0}, {"date": "2022-02-24", "close": 3.32, "volume": 678967.0}, {"date": "2022-02-25", "close": 3.39, "volume": 521220.0}, {"date": "2022-02-28", "close": 3.37, "volume": 792418.0}, {"date": "2022-03-01", "close": 3.33, "volume": 686285.0}, {"date": "2022-03-02", "close": 3.4, "volume": 471674.0}, {"date": "2022-03-03", "close": 3.39, "volume": 316221.0}, {"date": "2022-03-04", "close": 3.26, "volume": 453713.0}, {"date": "2022-03-07", "close": 3.4, "volume": 1007305.0}, {"date": "2022-03-08", "close": 3.34, "volume": 927931.0}, {"date": "2022-03-09", "close": 3.18, "volume": 695560.0}, {"date": "2022-03-10", "close": 3.22, "volume": 390111.0}, {"date": "2022-03-11", "close": 3.15, "volume": 362449.0}, {"date": "2022-03-14", "close": 3.06, "volume": 442004.0}, {"date": "2022-03-15", "close": 3.06, "volume": 470238.0}, {"date": "2022-03-16", "close": 3.09, "volume": 325713.0}, {"date": "2022-03-17", "close": 3.2, "volume": 295598.0}, {"date": "2022-03-18", "close": 3.28, "volume": 707693.0}, {"date": "2022-03-21", "close": 3.31, "volume": 328766.0}, {"date": "2022-03-22", "close": 3.26, "volume": 405421.0}, {"date": "2022-03-23", "close": 3.27, "volume": 309373.0}, {"date": "2022-03-24", "close": 3.18, "volume": 500707.0}, {"date": "2022-03-25", "close": 3.27, "volume": 954844.0}, {"date": "2022-03-28", "close": 3.16, "volume": 422387.0}, {"date": "2022-03-29", "close": 3.13, "volume": 458463.0}, {"date": "2022-03-30", "close": 3.15, "volume": 270920.0}, {"date": "2022-03-31", "close": 3.17, "volume": 258886.0}, {"date": "2022-04-01", "close": 3.25, "volume": 311168.0}, {"date": "2022-04-04", "close": 3.19, "volume": 222388.0}, {"date": "2022-04-05", "close": 3.2, "volume": 346239.0}, {"date": "2022-04-06", "close": 3.2, "volume": 629013.0}, {"date": "2022-04-07", "close": 3.3, "volume": 1565188.0}, {"date": "2022-04-08", "close": 3.48, "volume": 791535.0}, {"date": "2022-04-11", "close": 3.47, "volume": 386217.0}, {"date": "2022-04-12", "close": 3.37, "volume": 327068.0}, {"date": "2022-04-13", "close": 3.5, "volume": 326450.0}, {"date": "2022-04-14", "close": 3.53, "volume": 311861.0}, {"date": "2022-04-18", "close": 3.52, "volume": 399818.0}, {"date": "2022-04-19", "close": 3.45, "volume": 315147.0}, {"date": "2022-04-20", "close": 3.43, "volume": 265453.0}, {"date": "2022-04-21", "close": 3.34, "volume": 532593.0}, {"date": "2022-04-22", "close": 3.2, "volume": 461008.0}, {"date": "2022-04-25", "close": 3.12, "volume": 595244.0}, {"date": "2022-04-26", "close": 3.11, "volume": 494010.0}, {"date": "2022-04-27", "close": 3.21, "volume": 426704.0}, {"date": "2022-04-28", "close": 3.39, "volume": 470255.0}, {"date": "2022-04-29", "close": 3.24, "volume": 288274.0}, {"date": "2022-05-02", "close": 3.26, "volume": 298008.0}, {"date": "2022-05-03", "close": 3.34, "volume": 213453.0}, {"date": "2022-05-04", "close": 3.44, "volume": 342989.0}, {"date": "2022-05-05", "close": 3.35, "volume": 322662.0}, {"date": "2022-05-06", "close": 3.34, "volume": 283309.0}, {"date": "2022-05-09", "close": 3.11, "volume": 580059.0}, {"date": "2022-05-10", "close": 3.23, "volume": 391805.0}, {"date": "2022-05-11", "close": 3.33, "volume": 350130.0}, {"date": "2022-05-12", "close": 3.18, "volume": 478202.0}, {"date": "2022-05-13", "close": 3.18, "volume": 405964.0}, {"date": "2022-05-16", "close": 3.39, "volume": 777670.0}, {"date": "2022-05-17", "close": 3.38, "volume": 580354.0}, {"date": "2022-05-18", "close": 3.27, "volume": 497294.0}, {"date": "2022-05-19", "close": 3.35, "volume": 479580.0}, {"date": "2022-05-20", "close": 3.3, "volume": 402674.0}, {"date": "2022-05-23", "close": 3.4, "volume": 500691.0}, {"date": "2022-05-24", "close": 3.37, "volume": 430480.0}, {"date": "2022-05-25", "close": 3.48, "volume": 854597.0}, {"date": "2022-05-26", "close": 3.4, "volume": 384509.0}, {"date": "2022-05-27", "close": 3.46, "volume": 407941.0}, {"date": "2022-05-31", "close": 3.38, "volume": 509940.0}, {"date": "2022-06-01", "close": 3.49, "volume": 468944.0}, {"date": "2022-06-02", "close": 3.42, "volume": 601254.0}, {"date": "2022-06-03", "close": 3.46, "volume": 381902.0}, {"date": "2022-06-06", "close": 3.5, "volume": 369242.0}, {"date": "2022-06-07", "close": 3.52, "volume": 516987.0}, {"date": "2022-06-08", "close": 3.42, "volume": 368697.0}, {"date": "2022-06-09", "close": 3.3, "volume": 454733.0}, {"date": "2022-06-10", "close": 3.32, "volume": 395337.0}, {"date": "2022-06-13", "close": 3.15, "volume": 839035.0}, {"date": "2022-06-14", "close": 3.15, "volume": 518221.0}, {"date": "2022-06-15", "close": 3.12, "volume": 683827.0}, {"date": "2022-06-16", "close": 3.07, "volume": 567099.0}, {"date": "2022-06-17", "close": 3.0, "volume": 869748.0}, {"date": "2022-06-21", "close": 3.09, "volume": 426662.0}, {"date": "2022-06-22", "close": 2.96, "volume": 512993.0}, {"date": "2022-06-23", "close": 2.89, "volume": 511483.0}, {"date": "2022-06-24", "close": 2.92, "volume": 1001340.0}, {"date": "2022-06-27", "close": 3.0, "volume": 511786.0}, {"date": "2022-06-28", "close": 2.93, "volume": 525088.0}, {"date": "2022-06-29", "close": 2.88, "volume": 346333.0}, {"date": "2022-06-30", "close": 2.88, "volume": 557711.0}, {"date": "2022-07-01", "close": 2.84, "volume": 266458.0}, {"date": "2022-07-05", "close": 2.79, "volume": 363667.0}, {"date": "2022-07-06", "close": 2.67, "volume": 340288.0}, {"date": "2022-07-07", "close": 2.77, "volume": 293240.0}, {"date": "2022-07-08", "close": 2.78, "volume": 159397.0}, {"date": "2022-07-11", "close": 2.69, "volume": 172727.0}, {"date": "2022-07-12", "close": 2.61, "volume": 398584.0}, {"date": "2022-07-13", "close": 2.61, "volume": 413676.0}, {"date": "2022-07-14", "close": 2.6, "volume": 246806.0}, {"date": "2022-07-15", "close": 2.69, "volume": 266476.0}, {"date": "2022-07-18", "close": 2.78, "volume": 283883.0}, {"date": "2022-07-19", "close": 2.92, "volume": 260611.0}, {"date": "2022-07-20", "close": 2.94, "volume": 270434.0}, {"date": "2022-07-21", "close": 2.88, "volume": 291464.0}, {"date": "2022-07-22", "close": 2.89, "volume": 332045.0}, {"date": "2022-07-25", "close": 3.04, "volume": 350724.0}, {"date": "2022-07-26", "close": 3.02, "volume": 300216.0}, {"date": "2022-07-27", "close": 3.18, "volume": 323754.0}, {"date": "2022-07-28", "close": 3.14, "volume": 200360.0}, {"date": "2022-07-29", "close": 3.14, "volume": 378714.0}, {"date": "2022-08-01", "close": 3.17, "volume": 231879.0}, {"date": "2022-08-02", "close": 3.23, "volume": 164452.0}, {"date": "2022-08-03", "close": 3.21, "volume": 223352.0}, {"date": "2022-08-04", "close": 3.22, "volume": 195982.0}, {"date": "2022-08-05", "close": 3.34, "volume": 338309.0}, {"date": "2022-08-08", "close": 3.37, "volume": 261489.0}, {"date": "2022-08-09", "close": 3.41, "volume": 302115.0}, {"date": "2022-08-10", "close": 3.33, "volume": 218781.0}, {"date": "2022-08-11", "close": 3.37, "volume": 269349.0}, {"date": "2022-08-12", "close": 3.63, "volume": 2242108.0}, {"date": "2022-08-15", "close": 3.65, "volume": 895771.0}, {"date": "2022-08-16", "close": 3.68, "volume": 622696.0}, {"date": "2022-08-17", "close": 3.7, "volume": 713188.0}, {"date": "2022-08-18", "close": 3.7, "volume": 615173.0}, {"date": "2022-08-19", "close": 3.62, "volume": 459963.0}, {"date": "2022-08-22", "close": 3.59, "volume": 312850.0}, {"date": "2022-08-23", "close": 3.54, "volume": 371948.0}, {"date": "2022-08-24", "close": 3.6, "volume": 475507.0}, {"date": "2022-08-25", "close": 3.59, "volume": 672822.0}, {"date": "2022-08-26", "close": 3.55, "volume": 659569.0}, {"date": "2022-08-29", "close": 3.6, "volume": 729482.0}, {"date": "2022-08-30", "close": 3.48, "volume": 785372.0}, {"date": "2022-08-31", "close": 3.49, "volume": 460841.0}, {"date": "2022-09-01", "close": 3.39, "volume": 404247.0}, {"date": "2022-09-02", "close": 3.44, "volume": 391693.0}, {"date": "2022-09-06", "close": 3.5, "volume": 531511.0}, {"date": "2022-09-07", "close": 3.44, "volume": 334916.0}, {"date": "2022-09-08", "close": 3.56, "volume": 414997.0}, {"date": "2022-09-09", "close": 3.6, "volume": 883355.0}, {"date": "2022-09-12", "close": 3.68, "volume": 617979.0}, {"date": "2022-09-13", "close": 3.67, "volume": 608216.0}, {"date": "2022-09-14", "close": 3.75, "volume": 869548.0}, {"date": "2022-09-15", "close": 3.73, "volume": 775368.0}, {"date": "2022-09-16", "close": 3.62, "volume": 539385.0}, {"date": "2022-09-19", "close": 3.86, "volume": 1416204.0}, {"date": "2022-09-20", "close": 3.81, "volume": 962199.0}, {"date": "2022-09-21", "close": 3.73, "volume": 643698.0}, {"date": "2022-09-22", "close": 3.75, "volume": 634607.0}, {"date": "2022-09-23", "close": 3.52, "volume": 848893.0}, {"date": "2022-09-26", "close": 3.46, "volume": 498194.0}, {"date": "2022-09-27", "close": 3.59, "volume": 623538.0}, {"date": "2022-09-28", "close": 3.63, "volume": 599747.0}, {"date": "2022-09-29", "close": 3.51, "volume": 475408.0}, {"date": "2022-09-30", "close": 3.59, "volume": 594361.0}, {"date": "2022-10-03", "close": 3.62, "volume": 390170.0}, {"date": "2022-10-04", "close": 3.45, "volume": 511563.0}, {"date": "2022-10-05", "close": 3.4, "volume": 472238.0}, {"date": "2022-10-06", "close": 3.47, "volume": 296078.0}, {"date": "2022-10-07", "close": 3.42, "volume": 417286.0}, {"date": "2022-10-10", "close": 3.32, "volume": 367688.0}, {"date": "2022-10-11", "close": 3.3, "volume": 384181.0}, {"date": "2022-10-12", "close": 3.43, "volume": 909145.0}, {"date": "2022-10-13", "close": 3.51, "volume": 858269.0}, {"date": "2022-10-14", "close": 3.62, "volume": 526839.0}, {"date": "2022-10-17", "close": 3.85, "volume": 781047.0}, {"date": "2022-10-18", "close": 3.89, "volume": 611437.0}, {"date": "2022-10-19", "close": 3.95, "volume": 563964.0}, {"date": "2022-10-20", "close": 3.87, "volume": 867025.0}, {"date": "2022-10-21", "close": 3.85, "volume": 386830.0}, {"date": "2022-10-24", "close": 3.83, "volume": 456010.0}, {"date": "2022-10-25", "close": 3.89, "volume": 609005.0}, {"date": "2022-10-26", "close": 3.95, "volume": 1100255.0}, {"date": "2022-10-27", "close": 3.91, "volume": 310730.0}, {"date": "2022-10-28", "close": 3.86, "volume": 395049.0}, {"date": "2022-10-31", "close": 3.91, "volume": 355794.0}, {"date": "2022-11-01", "close": 4.18, "volume": 1703051.0}, {"date": "2022-11-02", "close": 4.07, "volume": 1222628.0}, {"date": "2022-11-03", "close": 4.19, "volume": 1226153.0}, {"date": "2022-11-04", "close": 4.34, "volume": 2093357.0}, {"date": "2022-11-07", "close": 4.48, "volume": 2509769.0}, {"date": "2022-11-08", "close": 4.56, "volume": 1690553.0}, {"date": "2022-11-09", "close": 4.34, "volume": 1221824.0}, {"date": "2022-11-10", "close": 4.32, "volume": 895565.0}, {"date": "2022-11-11", "close": 4.29, "volume": 594878.0}, {"date": "2022-11-14", "close": 4.29, "volume": 579990.0}, {"date": "2022-11-15", "close": 4.41, "volume": 740622.0}, {"date": "2022-11-16", "close": 4.45, "volume": 729985.0}, {"date": "2022-11-17", "close": 4.52, "volume": 2116690.0}, {"date": "2022-11-18", "close": 4.45, "volume": 1185838.0}, {"date": "2022-11-21", "close": 4.44, "volume": 1141464.0}, {"date": "2022-11-22", "close": 4.46, "volume": 935693.0}, {"date": "2022-11-23", "close": 4.4, "volume": 533822.0}, {"date": "2022-11-25", "close": 4.46, "volume": 420994.0}, {"date": "2022-11-28", "close": 4.29, "volume": 631426.0}, {"date": "2022-11-29", "close": 4.35, "volume": 449240.0}, {"date": "2022-11-30", "close": 4.45, "volume": 959411.0}, {"date": "2022-12-01", "close": 4.38, "volume": 606975.0}, {"date": "2022-12-02", "close": 4.5, "volume": 769733.0}, {"date": "2022-12-05", "close": 4.41, "volume": 862106.0}, {"date": "2022-12-06", "close": 4.28, "volume": 1072249.0}, {"date": "2022-12-07", "close": 4.05, "volume": 1369832.0}, {"date": "2022-12-08", "close": 4.12, "volume": 741737.0}, {"date": "2022-12-09", "close": 4.07, "volume": 610446.0}, {"date": "2022-12-12", "close": 4.36, "volume": 877108.0}, {"date": "2022-12-13", "close": 4.39, "volume": 1483192.0}, {"date": "2022-12-14", "close": 4.46, "volume": 839798.0}, {"date": "2022-12-15", "close": 4.53, "volume": 773265.0}, {"date": "2022-12-16", "close": 4.55, "volume": 837720.0}, {"date": "2022-12-19", "close": 4.48, "volume": 633102.0}, {"date": "2022-12-20", "close": 4.57, "volume": 653032.0}, {"date": "2022-12-21", "close": 4.6, "volume": 917248.0}, {"date": "2022-12-22", "close": 4.59, "volume": 813707.0}, {"date": "2022-12-23", "close": 4.58, "volume": 422897.0}, {"date": "2022-12-27", "close": 4.57, "volume": 664421.0}, {"date": "2022-12-28", "close": 4.31, "volume": 1103593.0}, {"date": "2022-12-29", "close": 4.43, "volume": 764632.0}, {"date": "2022-12-30", "close": 4.54, "volume": 338454.0}, {"date": "2023-01-03", "close": 4.45, "volume": 821224.0}, {"date": "2023-01-04", "close": 4.26, "volume": 1045417.0}, {"date": "2023-01-05", "close": 4.3, "volume": 501089.0}, {"date": "2023-01-06", "close": 4.33, "volume": 513616.0}, {"date": "2023-01-09", "close": 4.37, "volume": 634056.0}, {"date": "2023-01-10", "close": 4.56, "volume": 1219806.0}, {"date": "2023-01-11", "close": 4.42, "volume": 496302.0}, {"date": "2023-01-12", "close": 4.53, "volume": 454476.0}, {"date": "2023-01-13", "close": 4.57, "volume": 453158.0}, {"date": "2023-01-17", "close": 4.7, "volume": 2131906.0}, {"date": "2023-01-18", "close": 4.44, "volume": 814735.0}, {"date": "2023-01-19", "close": 4.48, "volume": 961731.0}, {"date": "2023-01-20", "close": 4.65, "volume": 568112.0}, {"date": "2023-01-23", "close": 4.64, "volume": 912420.0}, {"date": "2023-01-24", "close": 4.58, "volume": 501320.0}, {"date": "2023-01-25", "close": 4.59, "volume": 485867.0}, {"date": "2023-01-26", "close": 4.57, "volume": 354856.0}, {"date": "2023-01-27", "close": 4.75, "volume": 1307323.0}, {"date": "2023-01-30", "close": 4.65, "volume": 337107.0}, {"date": "2023-01-31", "close": 4.86, "volume": 1608881.0}, {"date": "2023-02-01", "close": 4.98, "volume": 1682254.0}, {"date": "2023-02-02", "close": 4.88, "volume": 799043.0}, {"date": "2023-02-03", "close": 4.89, "volume": 543196.0}, {"date": "2023-02-06", "close": 5.05, "volume": 1409675.0}, {"date": "2023-02-07", "close": 5.17, "volume": 1248982.0}, {"date": "2023-02-08", "close": 5.09, "volume": 468924.0}, {"date": "2023-02-09", "close": 5.2, "volume": 1795371.0}, {"date": "2023-02-10", "close": 5.15, "volume": 644809.0}, {"date": "2023-02-13", "close": 5.27, "volume": 1068452.0}, {"date": "2023-02-14", "close": 5.27, "volume": 911719.0}, {"date": "2023-02-15", "close": 5.3, "volume": 515303.0}, {"date": "2023-02-16", "close": 5.28, "volume": 808030.0}, {"date": "2023-02-17", "close": 5.22, "volume": 779386.0}, {"date": "2023-02-21", "close": 5.2, "volume": 676848.0}, {"date": "2023-02-22", "close": 5.32, "volume": 1541035.0}, {"date": "2023-02-23", "close": 5.53, "volume": 2014616.0}, {"date": "2023-02-24", "close": 5.87, "volume": 2123165.0}, {"date": "2023-02-27", "close": 6.12, "volume": 3448356.0}, {"date": "2023-02-28", "close": 6.24, "volume": 2399781.0}, {"date": "2023-03-01", "close": 6.2, "volume": 1647773.0}, {"date": "2023-03-02", "close": 6.25, "volume": 2067919.0}, {"date": "2023-03-03", "close": 6.41, "volume": 1594255.0}, {"date": "2023-03-06", "close": 6.1, "volume": 2529059.0}, {"date": "2023-03-07", "close": 6.25, "volume": 1617662.0}, {"date": "2023-03-08", "close": 6.33, "volume": 1308301.0}, {"date": "2023-03-09", "close": 5.96, "volume": 2445494.0}, {"date": "2023-03-10", "close": 5.87, "volume": 2586823.0}, {"date": "2023-03-13", "close": 5.76, "volume": 1726767.0}, {"date": "2023-03-14", "close": 5.84, "volume": 1834943.0}, {"date": "2023-03-15", "close": 5.57, "volume": 2068066.0}, {"date": "2023-03-16", "close": 5.65, "volume": 1542859.0}, {"date": "2023-03-17", "close": 5.66, "volume": 1947770.0}, {"date": "2023-03-20", "close": 5.82, "volume": 1011418.0}, {"date": "2023-03-21", "close": 6.04, "volume": 1319619.0}, {"date": "2023-03-22", "close": 6.4, "volume": 3342254.0}, {"date": "2023-03-23", "close": 6.37, "volume": 1663785.0}, {"date": "2023-03-24", "close": 6.21, "volume": 918681.0}, {"date": "2023-03-27", "close": 6.24, "volume": 824554.0}, {"date": "2023-03-28", "close": 6.27, "volume": 673197.0}, {"date": "2023-03-29", "close": 6.19, "volume": 775241.0}, {"date": "2023-03-30", "close": 6.09, "volume": 650944.0}, {"date": "2023-03-31", "close": 6.18, "volume": 1356640.0}, {"date": "2023-04-03", "close": 5.91, "volume": 1538907.0}, {"date": "2023-04-04", "close": 5.82, "volume": 1208464.0}, {"date": "2023-04-05", "close": 5.85, "volume": 818045.0}, {"date": "2023-04-06", "close": 5.72, "volume": 770603.0}, {"date": "2023-04-10", "close": 5.85, "volume": 834184.0}, {"date": "2023-04-11", "close": 5.82, "volume": 616889.0}, {"date": "2023-04-12", "close": 5.87, "volume": 663697.0}, {"date": "2023-04-13", "close": 6.0, "volume": 782821.0}, {"date": "2023-04-14", "close": 6.09, "volume": 721234.0}, {"date": "2023-04-17", "close": 6.34, "volume": 738330.0}, {"date": "2023-04-18", "close": 6.35, "volume": 568430.0}, {"date": "2023-04-19", "close": 6.11, "volume": 690043.0}, {"date": "2023-04-20", "close": 5.91, "volume": 567614.0}, {"date": "2023-04-21", "close": 5.77, "volume": 663774.0}, {"date": "2023-04-24", "close": 6.09, "volume": 684452.0}, {"date": "2023-04-25", "close": 5.81, "volume": 641385.0}, {"date": "2023-04-26", "close": 5.65, "volume": 709902.0}, {"date": "2023-04-27", "close": 5.63, "volume": 903142.0}, {"date": "2023-04-28", "close": 5.65, "volume": 706946.0}, {"date": "2023-05-01", "close": 5.5, "volume": 758910.0}, {"date": "2023-05-02", "close": 5.41, "volume": 804865.0}, {"date": "2023-05-03", "close": 5.18, "volume": 911548.0}, {"date": "2023-05-04", "close": 5.15, "volume": 797653.0}, {"date": "2023-05-05", "close": 5.4, "volume": 1113519.0}, {"date": "2023-05-08", "close": 5.32, "volume": 894667.0}, {"date": "2023-05-09", "close": 5.32, "volume": 968262.0}, {"date": "2023-05-10", "close": 5.43, "volume": 933290.0}, {"date": "2023-05-11", "close": 6.12, "volume": 1456744.0}, {"date": "2023-05-12", "close": 6.05, "volume": 1416506.0}, {"date": "2023-05-15", "close": 5.9, "volume": 943192.0}, {"date": "2023-05-16", "close": 5.82, "volume": 501849.0}, {"date": "2023-05-17", "close": 5.8, "volume": 568190.0}, {"date": "2023-05-18", "close": 5.81, "volume": 866094.0}, {"date": "2023-05-19", "close": 6.03, "volume": 1475102.0}, {"date": "2023-05-22", "close": 6.05, "volume": 645793.0}, {"date": "2023-05-23", "close": 6.01, "volume": 578915.0}, {"date": "2023-05-24", "close": 5.98, "volume": 434532.0}, {"date": "2023-05-25", "close": 5.86, "volume": 484756.0}, {"date": "2023-05-26", "close": 5.86, "volume": 424401.0}, {"date": "2023-05-30", "close": 5.66, "volume": 592608.0}, {"date": "2023-05-31", "close": 5.61, "volume": 777982.0}, {"date": "2023-06-01", "close": 5.72, "volume": 531449.0}, {"date": "2023-06-02", "close": 5.88, "volume": 536379.0}, {"date": "2023-06-05", "close": 5.75, "volume": 549260.0}, {"date": "2023-06-06", "close": 5.77, "volume": 581831.0}, {"date": "2023-06-07", "close": 5.81, "volume": 664109.0}, {"date": "2023-06-08", "close": 5.78, "volume": 431191.0}, {"date": "2023-06-09", "close": 6.02, "volume": 1211456.0}, {"date": "2023-06-12", "close": 5.99, "volume": 576996.0}, {"date": "2023-06-13", "close": 5.99, "volume": 567230.0}, {"date": "2023-06-14", "close": 6.1, "volume": 597836.0}, {"date": "2023-06-15", "close": 6.17, "volume": 454726.0}, {"date": "2023-06-16", "close": 6.03, "volume": 605742.0}, {"date": "2023-06-20", "close": 5.99, "volume": 469445.0}, {"date": "2023-06-21", "close": 5.98, "volume": 501308.0}, {"date": "2023-06-22", "close": 5.96, "volume": 441145.0}, {"date": "2023-06-23", "close": 5.99, "volume": 1790369.0}, {"date": "2023-06-26", "close": 5.88, "volume": 555100.0}, {"date": "2023-06-27", "close": 5.84, "volume": 382257.0}, {"date": "2023-06-28", "close": 5.82, "volume": 506464.0}, {"date": "2023-06-29", "close": 5.91, "volume": 550207.0}, {"date": "2023-06-30", "close": 6.04, "volume": 483644.0}, {"date": "2023-07-03", "close": 6.32, "volume": 848917.0}, {"date": "2023-07-05", "close": 6.53, "volume": 1013059.0}, {"date": "2023-07-06", "close": 6.32, "volume": 739680.0}, {"date": "2023-07-07", "close": 6.57, "volume": 732717.0}, {"date": "2023-07-10", "close": 6.55, "volume": 521640.0}, {"date": "2023-07-11", "close": 6.71, "volume": 638740.0}, {"date": "2023-07-12", "close": 6.76, "volume": 561256.0}, {"date": "2023-07-13", "close": 6.79, "volume": 684221.0}, {"date": "2023-07-14", "close": 6.37, "volume": 608181.0}, {"date": "2023-07-17", "close": 6.51, "volume": 492263.0}, {"date": "2023-07-18", "close": 6.44, "volume": 328380.0}, {"date": "2023-07-19", "close": 6.24, "volume": 482525.0}, {"date": "2023-07-20", "close": 6.2, "volume": 410257.0}, {"date": "2023-07-21", "close": 6.16, "volume": 366330.0}, {"date": "2023-07-24", "close": 6.18, "volume": 737244.0}, {"date": "2023-07-25", "close": 6.26, "volume": 607172.0}, {"date": "2023-07-26", "close": 6.19, "volume": 551124.0}, {"date": "2023-07-27", "close": 6.14, "volume": 534574.0}, {"date": "2023-07-28", "close": 6.43, "volume": 526875.0}, {"date": "2023-07-31", "close": 6.66, "volume": 449464.0}, {"date": "2023-08-01", "close": 6.7, "volume": 460012.0}, {"date": "2023-08-02", "close": 6.6, "volume": 457978.0}, {"date": "2023-08-03", "close": 6.53, "volume": 1119286.0}, {"date": "2023-08-04", "close": 6.52, "volume": 561877.0}, {"date": "2023-08-07", "close": 6.6, "volume": 480616.0}, {"date": "2023-08-08", "close": 6.65, "volume": 480664.0}, {"date": "2023-08-09", "close": 6.78, "volume": 827256.0}, {"date": "2023-08-10", "close": 6.67, "volume": 475171.0}, {"date": "2023-08-11", "close": 6.59, "volume": 494173.0}, {"date": "2023-08-14", "close": 6.6, "volume": 327887.0}, {"date": "2023-08-15", "close": 6.59, "volume": 361019.0}, {"date": "2023-08-16", "close": 6.63, "volume": 549504.0}, {"date": "2023-08-17", "close": 6.76, "volume": 536452.0}, {"date": "2023-08-18", "close": 6.75, "volume": 540040.0}, {"date": "2023-08-21", "close": 6.81, "volume": 972035.0}, {"date": "2023-08-22", "close": 7.03, "volume": 1937591.0}, {"date": "2023-08-23", "close": 6.96, "volume": 687062.0}, {"date": "2023-08-24", "close": 6.8, "volume": 490885.0}, {"date": "2023-08-25", "close": 6.69, "volume": 544110.0}, {"date": "2023-08-28", "close": 6.65, "volume": 285934.0}, {"date": "2023-08-29", "close": 6.6, "volume": 487806.0}, {"date": "2023-08-30", "close": 6.59, "volume": 429679.0}, {"date": "2023-08-31", "close": 6.41, "volume": 529849.0}, {"date": "2023-09-01", "close": 6.44, "volume": 505198.0}, {"date": "2023-09-05", "close": 6.13, "volume": 731050.0}, {"date": "2023-09-06", "close": 6.0, "volume": 685744.0}, {"date": "2023-09-07", "close": 5.92, "volume": 757950.0}, {"date": "2023-09-08", "close": 6.09, "volume": 422393.0}, {"date": "2023-09-11", "close": 5.93, "volume": 503049.0}, {"date": "2023-09-12", "close": 5.84, "volume": 379089.0}, {"date": "2023-09-13", "close": 5.8, "volume": 544088.0}, {"date": "2023-09-14", "close": 5.86, "volume": 505479.0}, {"date": "2023-09-15", "close": 5.78, "volume": 802462.0}, {"date": "2023-09-18", "close": 5.9, "volume": 470752.0}, {"date": "2023-09-19", "close": 5.85, "volume": 438123.0}, {"date": "2023-09-20", "close": 5.86, "volume": 425457.0}, {"date": "2023-09-21", "close": 5.88, "volume": 549611.0}, {"date": "2023-09-22", "close": 6.02, "volume": 443406.0}, {"date": "2023-09-25", "close": 6.07, "volume": 335933.0}, {"date": "2023-09-26", "close": 6.2, "volume": 1065130.0}, {"date": "2023-09-27", "close": 6.26, "volume": 613374.0}, {"date": "2023-09-28", "close": 6.23, "volume": 400131.0}, {"date": "2023-09-29", "close": 6.17, "volume": 532403.0}, {"date": "2023-10-02", "close": 6.0, "volume": 593737.0}, {"date": "2023-10-03", "close": 5.91, "volume": 586488.0}, {"date": "2023-10-04", "close": 5.77, "volume": 526826.0}, {"date": "2023-10-05", "close": 5.99, "volume": 648345.0}, {"date": "2023-10-06", "close": 6.31, "volume": 854466.0}, {"date": "2023-10-09", "close": 6.4, "volume": 679815.0}, {"date": "2023-10-10", "close": 6.42, "volume": 383667.0}, {"date": "2023-10-11", "close": 6.52, "volume": 410867.0}, {"date": "2023-10-12", "close": 6.55, "volume": 647128.0}, {"date": "2023-10-13", "close": 6.55, "volume": 532843.0}, {"date": "2023-10-16", "close": 6.5, "volume": 750506.0}, {"date": "2023-10-17", "close": 6.72, "volume": 605034.0}, {"date": "2023-10-18", "close": 6.7, "volume": 488392.0}, {"date": "2023-10-19", "close": 6.65, "volume": 434396.0}, {"date": "2023-10-20", "close": 6.65, "volume": 387552.0}, {"date": "2023-10-23", "close": 6.6, "volume": 472243.0}, {"date": "2023-10-24", "close": 6.79, "volume": 546119.0}, {"date": "2023-10-25", "close": 6.9, "volume": 528684.0}, {"date": "2023-10-26", "close": 6.91, "volume": 578930.0}, {"date": "2023-10-27", "close": 7.03, "volume": 550072.0}, {"date": "2023-10-30", "close": 7.0, "volume": 605581.0}, {"date": "2023-10-31", "close": 7.03, "volume": 442930.0}, {"date": "2023-11-01", "close": 7.38, "volume": 1547807.0}, {"date": "2023-11-02", "close": 7.28, "volume": 1323522.0}, {"date": "2023-11-03", "close": 7.46, "volume": 750295.0}, {"date": "2023-11-06", "close": 7.35, "volume": 753754.0}, {"date": "2023-11-07", "close": 7.13, "volume": 544686.0}, {"date": "2023-11-08", "close": 7.03, "volume": 664210.0}, {"date": "2023-11-09", "close": 7.05, "volume": 408579.0}, {"date": "2023-11-10", "close": 7.17, "volume": 319109.0}, {"date": "2023-11-13", "close": 7.13, "volume": 390219.0}, {"date": "2023-11-14", "close": 7.17, "volume": 561898.0}, {"date": "2023-11-15", "close": 7.0, "volume": 487692.0}, {"date": "2023-11-16", "close": 6.91, "volume": 656201.0}, {"date": "2023-11-17", "close": 7.03, "volume": 465347.0}, {"date": "2023-11-20", "close": 7.11, "volume": 472780.0}, {"date": "2023-11-21", "close": 7.14, "volume": 574851.0}, {"date": "2023-11-22", "close": 7.27, "volume": 333469.0}, {"date": "2023-11-24", "close": 7.2, "volume": 394043.0}, {"date": "2023-11-27", "close": 7.21, "volume": 382870.0}, {"date": "2023-11-28", "close": 7.09, "volume": 399849.0}, {"date": "2023-11-29", "close": 6.92, "volume": 438695.0}, {"date": "2023-11-30", "close": 6.9, "volume": 470674.0}, {"date": "2023-12-01", "close": 7.05, "volume": 559058.0}, {"date": "2023-12-04", "close": 6.87, "volume": 392776.0}, {"date": "2023-12-05", "close": 6.77, "volume": 442856.0}, {"date": "2023-12-06", "close": 6.69, "volume": 463939.0}, {"date": "2023-12-07", "close": 6.62, "volume": 461380.0}, {"date": "2023-12-08", "close": 6.68, "volume": 391035.0}, {"date": "2023-12-11", "close": 6.69, "volume": 479287.0}, {"date": "2023-12-12", "close": 6.58, "volume": 456073.0}, {"date": "2023-12-13", "close": 6.71, "volume": 587262.0}, {"date": "2023-12-14", "close": 6.72, "volume": 649618.0}, {"date": "2023-12-15", "close": 6.9, "volume": 1496955.0}, {"date": "2023-12-18", "close": 7.1, "volume": 636390.0}, {"date": "2023-12-19", "close": 7.43, "volume": 759538.0}, {"date": "2023-12-20", "close": 7.4, "volume": 769990.0}, {"date": "2023-12-21", "close": 7.67, "volume": 950030.0}, {"date": "2023-12-22", "close": 7.8, "volume": 1041347.0}, {"date": "2023-12-26", "close": 7.55, "volume": 722957.0}, {"date": "2023-12-27", "close": 7.38, "volume": 529990.0}, {"date": "2023-12-28", "close": 7.21, "volume": 416247.0}, {"date": "2023-12-29", "close": 7.15, "volume": 536117.0}, {"date": "2024-01-02", "close": 7.27, "volume": 588451.0}, {"date": "2024-01-03", "close": 7.53, "volume": 623671.0}, {"date": "2024-01-04", "close": 7.61, "volume": 810165.0}, {"date": "2024-01-05", "close": 7.92, "volume": 1117540.0}, {"date": "2024-01-08", "close": 7.76, "volume": 704592.0}, {"date": "2024-01-09", "close": 7.79, "volume": 797989.0}, {"date": "2024-01-10", "close": 7.73, "volume": 462167.0}, {"date": "2024-01-11", "close": 7.87, "volume": 797298.0}, {"date": "2024-01-12", "close": 8.09, "volume": 682888.0}, {"date": "2024-01-16", "close": 8.06, "volume": 1126032.0}, {"date": "2024-01-17", "close": 8.17, "volume": 507917.0}, {"date": "2024-01-18", "close": 8.22, "volume": 522074.0}, {"date": "2024-01-19", "close": 8.41, "volume": 724585.0}, {"date": "2024-01-22", "close": 8.37, "volume": 466897.0}, {"date": "2024-01-23", "close": 8.31, "volume": 462688.0}, {"date": "2024-01-24", "close": 8.54, "volume": 753028.0}, {"date": "2024-01-25", "close": 8.6, "volume": 746490.0}, {"date": "2024-01-26", "close": 8.79, "volume": 589851.0}, {"date": "2024-01-29", "close": 8.7, "volume": 523611.0}, {"date": "2024-01-30", "close": 8.99, "volume": 592329.0}, {"date": "2024-01-31", "close": 8.99, "volume": 637220.0}, {"date": "2024-02-01", "close": 8.9, "volume": 1271933.0}, {"date": "2024-02-02", "close": 8.76, "volume": 747981.0}, {"date": "2024-02-05", "close": 8.5, "volume": 1041626.0}, {"date": "2024-02-06", "close": 8.22, "volume": 621249.0}, {"date": "2024-02-07", "close": 8.25, "volume": 585886.0}, {"date": "2024-02-08", "close": 8.12, "volume": 561038.0}, {"date": "2024-02-09", "close": 8.05, "volume": 415154.0}, {"date": "2024-02-12", "close": 8.23, "volume": 531694.0}, {"date": "2024-02-13", "close": 8.12, "volume": 478491.0}, {"date": "2024-02-14", "close": 8.2, "volume": 518367.0}, {"date": "2024-02-15", "close": 8.36, "volume": 561881.0}, {"date": "2024-02-16", "close": 8.23, "volume": 528320.0}, {"date": "2024-02-20", "close": 7.93, "volume": 642989.0}, {"date": "2024-02-21", "close": 8.24, "volume": 1447058.0}, {"date": "2024-02-22", "close": 7.26, "volume": 3141454.0}, {"date": "2024-02-23", "close": 7.32, "volume": 1129176.0}, {"date": "2024-02-26", "close": 7.54, "volume": 1119600.0}, {"date": "2024-02-27", "close": 7.44, "volume": 914708.0}, {"date": "2024-02-28", "close": 7.5, "volume": 608831.0}, {"date": "2024-02-29", "close": 7.57, "volume": 672201.0}, {"date": "2024-03-01", "close": 7.61, "volume": 821060.0}, {"date": "2024-03-04", "close": 7.3, "volume": 728481.0}, {"date": "2024-03-05", "close": 7.26, "volume": 597237.0}, {"date": "2024-03-06", "close": 7.21, "volume": 553949.0}, {"date": "2024-03-07", "close": 7.24, "volume": 426839.0}, {"date": "2024-03-08", "close": 7.18, "volume": 487913.0}, {"date": "2024-03-11", "close": 7.15, "volume": 659334.0}, {"date": "2024-03-12", "close": 7.1, "volume": 355139.0}, {"date": "2024-03-13", "close": 7.18, "volume": 600674.0}, {"date": "2024-03-14", "close": 7.27, "volume": 531389.0}, {"date": "2024-03-15", "close": 7.22, "volume": 975234.0}, {"date": "2024-03-18", "close": 7.23, "volume": 582611.0}, {"date": "2024-03-19", "close": 7.34, "volume": 447675.0}, {"date": "2024-03-20", "close": 7.39, "volume": 474725.0}, {"date": "2024-03-21", "close": 7.44, "volume": 541746.0}, {"date": "2024-03-22", "close": 7.32, "volume": 364146.0}, {"date": "2024-03-25", "close": 7.3, "volume": 420539.0}, {"date": "2024-03-26", "close": 7.21, "volume": 654430.0}, {"date": "2024-03-27", "close": 7.24, "volume": 343234.0}, {"date": "2024-03-28", "close": 7.28, "volume": 348994.0}, {"date": "2024-04-01", "close": 7.5, "volume": 773237.0}, {"date": "2024-04-02", "close": 7.49, "volume": 612621.0}, {"date": "2024-04-03", "close": 7.74, "volume": 662920.0}, {"date": "2024-04-04", "close": 7.56, "volume": 645749.0}, {"date": "2024-04-05", "close": 7.48, "volume": 561354.0}, {"date": "2024-04-08", "close": 7.38, "volume": 562731.0}, {"date": "2024-04-09", "close": 7.16, "volume": 946815.0}, {"date": "2024-04-10", "close": 7.22, "volume": 809264.0}, {"date": "2024-04-11", "close": 7.43, "volume": 559727.0}, {"date": "2024-04-12", "close": 7.26, "volume": 484014.0}, {"date": "2024-04-15", "close": 7.26, "volume": 410623.0}, {"date": "2024-04-16", "close": 7.25, "volume": 401336.0}, {"date": "2024-04-17", "close": 7.18, "volume": 505363.0}, {"date": "2024-04-18", "close": 7.06, "volume": 433052.0}, {"date": "2024-04-19", "close": 7.26, "volume": 506849.0}, {"date": "2024-04-22", "close": 7.22, "volume": 420418.0}, {"date": "2024-04-23", "close": 7.28, "volume": 371485.0}, {"date": "2024-04-24", "close": 7.3, "volume": 397312.0}, {"date": "2024-04-25", "close": 7.35, "volume": 421205.0}, {"date": "2024-04-26", "close": 7.5, "volume": 566976.0}, {"date": "2024-04-29", "close": 7.54, "volume": 360029.0}, {"date": "2024-04-30", "close": 7.32, "volume": 439291.0}, {"date": "2024-05-01", "close": 7.51, "volume": 650428.0}, {"date": "2024-05-02", "close": 7.72, "volume": 577962.0}, {"date": "2024-05-03", "close": 7.71, "volume": 465564.0}, {"date": "2024-05-06", "close": 7.64, "volume": 547690.0}, {"date": "2024-05-07", "close": 7.67, "volume": 646960.0}, {"date": "2024-05-08", "close": 8.06, "volume": 680569.0}, {"date": "2024-05-09", "close": 8.66, "volume": 1205128.0}, {"date": "2024-05-10", "close": 8.79, "volume": 912207.0}, {"date": "2024-05-13", "close": 8.58, "volume": 1201232.0}, {"date": "2024-05-14", "close": 8.77, "volume": 751618.0}, {"date": "2024-05-15", "close": 8.89, "volume": 767727.0}, {"date": "2024-05-16", "close": 9.16, "volume": 844762.0}, {"date": "2024-05-17", "close": 9.23, "volume": 1012179.0}, {"date": "2024-05-20", "close": 9.34, "volume": 858737.0}, {"date": "2024-05-21", "close": 9.51, "volume": 783843.0}, {"date": "2024-05-22", "close": 9.48, "volume": 809044.0}, {"date": "2024-05-23", "close": 9.53, "volume": 687481.0}, {"date": "2024-05-24", "close": 9.79, "volume": 735881.0}, {"date": "2024-05-28", "close": 9.92, "volume": 663963.0}, {"date": "2024-05-29", "close": 9.81, "volume": 504198.0}, {"date": "2024-05-30", "close": 9.9, "volume": 338463.0}, {"date": "2024-05-31", "close": 9.79, "volume": 469816.0}, {"date": "2024-06-03", "close": 9.73, "volume": 562926.0}, {"date": "2024-06-04", "close": 9.59, "volume": 905729.0}, {"date": "2024-06-05", "close": 9.75, "volume": 852490.0}, {"date": "2024-06-06", "close": 9.51, "volume": 364223.0}, {"date": "2024-06-07", "close": 9.21, "volume": 509762.0}, {"date": "2024-06-10", "close": 9.26, "volume": 415428.0}, {"date": "2024-06-11", "close": 9.16, "volume": 698036.0}, {"date": "2024-06-12", "close": 9.28, "volume": 572612.0}, {"date": "2024-06-13", "close": 9.09, "volume": 847443.0}, {"date": "2024-06-14", "close": 8.72, "volume": 499159.0}, {"date": "2024-06-17", "close": 8.66, "volume": 587954.0}, {"date": "2024-06-18", "close": 8.67, "volume": 491693.0}, {"date": "2024-06-20", "close": 8.78, "volume": 484015.0}, {"date": "2024-06-21", "close": 8.9, "volume": 745440.0}, {"date": "2024-06-24", "close": 8.98, "volume": 449269.0}, {"date": "2024-06-25", "close": 9.07, "volume": 361921.0}, {"date": "2024-06-26", "close": 9.14, "volume": 569050.0}, {"date": "2024-06-27", "close": 9.12, "volume": 284920.0}, {"date": "2024-06-28", "close": 8.97, "volume": 822914.0}, {"date": "2024-07-01", "close": 8.94, "volume": 372420.0}, {"date": "2024-07-02", "close": 8.86, "volume": 289708.0}, {"date": "2024-07-03", "close": 8.94, "volume": 275420.0}, {"date": "2024-07-05", "close": 8.53, "volume": 530806.0}, {"date": "2024-07-08", "close": 8.35, "volume": 440059.0}, {"date": "2024-07-09", "close": 8.11, "volume": 392813.0}, {"date": "2024-07-10", "close": 8.2, "volume": 418778.0}, {"date": "2024-07-11", "close": 8.24, "volume": 443677.0}, {"date": "2024-07-12", "close": 8.13, "volume": 502756.0}, {"date": "2024-07-15", "close": 8.22, "volume": 633154.0}, {"date": "2024-07-16", "close": 8.52, "volume": 478259.0}, {"date": "2024-07-17", "close": 8.4, "volume": 523795.0}, {"date": "2024-07-18", "close": 8.36, "volume": 538642.0}, {"date": "2024-07-19", "close": 8.39, "volume": 707336.0}, {"date": "2024-07-22", "close": 8.74, "volume": 601041.0}, {"date": "2024-07-23", "close": 8.71, "volume": 459836.0}, {"date": "2024-07-24", "close": 8.56, "volume": 320995.0}, {"date": "2024-07-25", "close": 8.44, "volume": 465185.0}, {"date": "2024-07-26", "close": 8.46, "volume": 339970.0}, {"date": "2024-07-29", "close": 8.42, "volume": 381557.0}, {"date": "2024-07-30", "close": 8.42, "volume": 471821.0}, {"date": "2024-07-31", "close": 8.67, "volume": 557156.0}, {"date": "2024-08-01", "close": 8.08, "volume": 946515.0}, {"date": "2024-08-02", "close": 7.68, "volume": 718045.0}, {"date": "2024-08-05", "close": 7.32, "volume": 1063056.0}, {"date": "2024-08-06", "close": 7.4, "volume": 1025524.0}, {"date": "2024-08-07", "close": 7.28, "volume": 536156.0}, {"date": "2024-08-08", "close": 7.36, "volume": 634906.0}, {"date": "2024-08-09", "close": 7.39, "volume": 516285.0}, {"date": "2024-08-12", "close": 7.5, "volume": 537302.0}, {"date": "2024-08-13", "close": 7.43, "volume": 515988.0}, {"date": "2024-08-14", "close": 7.56, "volume": 580054.0}, {"date": "2024-08-15", "close": 7.87, "volume": 599322.0}, {"date": "2024-08-16", "close": 8.0, "volume": 548133.0}, {"date": "2024-08-19", "close": 8.05, "volume": 649931.0}, {"date": "2024-08-20", "close": 7.93, "volume": 854072.0}, {"date": "2024-08-21", "close": 7.89, "volume": 469696.0}, {"date": "2024-08-22", "close": 7.88, "volume": 437307.0}, {"date": "2024-08-23", "close": 8.07, "volume": 602078.0}, {"date": "2024-08-26", "close": 8.11, "volume": 596932.0}, {"date": "2024-08-27", "close": 8.21, "volume": 444643.0}, {"date": "2024-08-28", "close": 8.13, "volume": 530397.0}, {"date": "2024-08-29", "close": 8.16, "volume": 556372.0}, {"date": "2024-08-30", "close": 8.31, "volume": 484356.0}, {"date": "2024-09-03", "close": 8.03, "volume": 606358.0}, {"date": "2024-09-04", "close": 8.03, "volume": 610109.0}, {"date": "2024-09-05", "close": 7.97, "volume": 698288.0}, {"date": "2024-09-06", "close": 7.9, "volume": 650022.0}, {"date": "2024-09-09", "close": 8.29, "volume": 667191.0}, {"date": "2024-09-10", "close": 8.21, "volume": 696950.0}, {"date": "2024-09-11", "close": 8.36, "volume": 564540.0}, {"date": "2024-09-12", "close": 8.57, "volume": 544169.0}, {"date": "2024-09-13", "close": 8.64, "volume": 621517.0}, {"date": "2024-09-16", "close": 8.8, "volume": 747334.0}, {"date": "2024-09-17", "close": 8.84, "volume": 457659.0}, {"date": "2024-09-18", "close": 8.75, "volume": 612168.0}, {"date": "2024-09-19", "close": 8.89, "volume": 405948.0}, {"date": "2024-09-20", "close": 8.85, "volume": 1278146.0}, {"date": "2024-09-23", "close": 8.99, "volume": 723512.0}, {"date": "2024-09-24", "close": 9.28, "volume": 638569.0}, {"date": "2024-09-25", "close": 9.08, "volume": 561873.0}, {"date": "2024-09-26", "close": 9.39, "volume": 1817135.0}, {"date": "2024-09-27", "close": 9.27, "volume": 677116.0}, {"date": "2024-09-30", "close": 9.2, "volume": 626661.0}, {"date": "2024-10-01", "close": 9.21, "volume": 782110.0}, {"date": "2024-10-02", "close": 9.49, "volume": 650109.0}, {"date": "2024-10-03", "close": 9.6, "volume": 549199.0}, {"date": "2024-10-04", "close": 9.49, "volume": 805086.0}, {"date": "2024-10-07", "close": 9.52, "volume": 1002775.0}, {"date": "2024-10-08", "close": 9.36, "volume": 1070471.0}, {"date": "2024-10-09", "close": 9.19, "volume": 679928.0}, {"date": "2024-10-10", "close": 9.26, "volume": 730015.0}, {"date": "2024-10-11", "close": 9.17, "volume": 797966.0}, {"date": "2024-10-14", "close": 8.84, "volume": 703953.0}, {"date": "2024-10-15", "close": 8.39, "volume": 1103851.0}, {"date": "2024-10-16", "close": 8.5, "volume": 1395322.0}, {"date": "2024-10-17", "close": 8.47, "volume": 972316.0}, {"date": "2024-10-18", "close": 8.54, "volume": 1214591.0}, {"date": "2024-10-21", "close": 8.41, "volume": 860543.0}, {"date": "2024-10-22", "close": 8.22, "volume": 812333.0}, {"date": "2024-10-23", "close": 7.88, "volume": 994649.0}, {"date": "2024-10-24", "close": 7.79, "volume": 892584.0}, {"date": "2024-10-25", "close": 7.77, "volume": 511822.0}, {"date": "2024-10-28", "close": 7.63, "volume": 519379.0}, {"date": "2024-10-29", "close": 7.55, "volume": 707389.0}, {"date": "2024-10-30", "close": 7.45, "volume": 865403.0}, {"date": "2024-10-31", "close": 8.37, "volume": 2061976.0}, {"date": "2024-11-01", "close": 8.16, "volume": 1004581.0}, {"date": "2024-11-04", "close": 8.17, "volume": 802537.0}, {"date": "2024-11-05", "close": 7.97, "volume": 718801.0}, {"date": "2024-11-06", "close": 8.21, "volume": 1368866.0}, {"date": "2024-11-07", "close": 8.22, "volume": 898349.0}, {"date": "2024-11-08", "close": 7.95, "volume": 661741.0}, {"date": "2024-11-11", "close": 7.89, "volume": 759890.0}, {"date": "2024-11-12", "close": 7.76, "volume": 835620.0}, {"date": "2024-11-13", "close": 7.97, "volume": 1077942.0}, {"date": "2024-11-14", "close": 8.03, "volume": 826532.0}, {"date": "2024-11-15", "close": 7.8, "volume": 989923.0}, {"date": "2024-11-18", "close": 7.82, "volume": 954140.0}, {"date": "2024-11-19", "close": 7.93, "volume": 667741.0}, {"date": "2024-11-20", "close": 8.01, "volume": 1004207.0}, {"date": "2024-11-21", "close": 7.9, "volume": 1466583.0}, {"date": "2024-11-22", "close": 7.93, "volume": 776406.0}, {"date": "2024-11-25", "close": 7.76, "volume": 750117.0}, {"date": "2024-11-26", "close": 7.66, "volume": 1005698.0}, {"date": "2024-11-27", "close": 7.45, "volume": 1052890.0}, {"date": "2024-11-29", "close": 7.38, "volume": 698387.0}, {"date": "2024-12-02", "close": 7.34, "volume": 1545948.0}, {"date": "2024-12-03", "close": 7.66, "volume": 1496866.0}, {"date": "2024-12-04", "close": 6.46, "volume": 1353163.0}, {"date": "2024-12-05", "close": 6.4, "volume": 1222563.0}, {"date": "2024-12-06", "close": 6.25, "volume": 1215034.0}, {"date": "2024-12-09", "close": 6.31, "volume": 1008623.0}, {"date": "2024-12-10", "close": 6.36, "volume": 991341.0}, {"date": "2024-12-11", "close": 6.24, "volume": 668064.0}, {"date": "2024-12-12", "close": 6.23, "volume": 704971.0}, {"date": "2024-12-13", "close": 6.32, "volume": 866834.0}, {"date": "2024-12-16", "close": 6.12, "volume": 903808.0}, {"date": "2024-12-17", "close": 6.3, "volume": 1485052.0}, {"date": "2024-12-18", "close": 6.36, "volume": 1177765.0}, {"date": "2024-12-19", "close": 6.29, "volume": 923385.0}, {"date": "2024-12-20", "close": 6.32, "volume": 1867429.0}, {"date": "2024-12-23", "close": 6.61, "volume": 913863.0}, {"date": "2024-12-24", "close": 6.79, "volume": 477725.0}, {"date": "2024-12-26", "close": 6.75, "volume": 593897.0}, {"date": "2024-12-27", "close": 6.71, "volume": 855049.0}, {"date": "2024-12-30", "close": 6.81, "volume": 836443.0}, {"date": "2024-12-31", "close": 6.93, "volume": 436644.0}, {"date": "2025-01-02", "close": 7.16, "volume": 1107516.0}, {"date": "2025-01-03", "close": 6.94, "volume": 439216.0}, {"date": "2025-01-06", "close": 6.95, "volume": 981298.0}, {"date": "2025-01-07", "close": 7.14, "volume": 852116.0}, {"date": "2025-01-08", "close": 7.14, "volume": 490851.0}, {"date": "2025-01-10", "close": 7.5, "volume": 847364.0}, {"date": "2025-01-13", "close": 7.8, "volume": 778736.0}, {"date": "2025-01-14", "close": 7.75, "volume": 766689.0}, {"date": "2025-01-15", "close": 7.8, "volume": 675579.0}, {"date": "2025-01-16", "close": 7.51, "volume": 1222429.0}, {"date": "2025-01-17", "close": 7.42, "volume": 599629.0}, {"date": "2025-01-21", "close": 7.04, "volume": 1041554.0}, {"date": "2025-01-22", "close": 6.95, "volume": 633028.0}, {"date": "2025-01-23", "close": 6.97, "volume": 793726.0}, {"date": "2025-01-24", "close": 6.85, "volume": 689175.0}, {"date": "2025-01-27", "close": 6.76, "volume": 537638.0}, {"date": "2025-01-28", "close": 6.85, "volume": 445182.0}, {"date": "2025-01-29", "close": 7.03, "volume": 436053.0}, {"date": "2025-01-30", "close": 7.19, "volume": 678243.0}, {"date": "2025-01-31", "close": 7.14, "volume": 506609.0}, {"date": "2025-02-03", "close": 7.11, "volume": 597533.0}, {"date": "2025-02-04", "close": 7.42, "volume": 680819.0}, {"date": "2025-02-05", "close": 7.35, "volume": 625404.0}, {"date": "2025-02-06", "close": 7.18, "volume": 422582.0}, {"date": "2025-02-07", "close": 7.09, "volume": 364445.0}, {"date": "2025-02-10", "close": 7.22, "volume": 379513.0}, {"date": "2025-02-11", "close": 7.2, "volume": 483105.0}, {"date": "2025-02-12", "close": 7.21, "volume": 493924.0}, {"date": "2025-02-13", "close": 7.17, "volume": 701391.0}, {"date": "2025-02-14", "close": 7.02, "volume": 791625.0}, {"date": "2025-02-18", "close": 7.02, "volume": 487734.0}, {"date": "2025-02-19", "close": 6.96, "volume": 499507.0}, {"date": "2025-02-20", "close": 6.69, "volume": 832783.0}, {"date": "2025-02-21", "close": 6.71, "volume": 893278.0}, {"date": "2025-02-24", "close": 6.81, "volume": 950285.0}, {"date": "2025-02-25", "close": 6.83, "volume": 725988.0}, {"date": "2025-02-26", "close": 6.82, "volume": 467324.0}, {"date": "2025-02-27", "close": 6.56, "volume": 724559.0}, {"date": "2025-02-28", "close": 6.54, "volume": 713821.0}, {"date": "2025-03-03", "close": 6.54, "volume": 779786.0}, {"date": "2025-03-04", "close": 6.7, "volume": 666847.0}, {"date": "2025-03-05", "close": 6.46, "volume": 795681.0}, {"date": "2025-03-06", "close": 6.54, "volume": 557522.0}, {"date": "2025-03-07", "close": 6.65, "volume": 626997.0}, {"date": "2025-03-10", "close": 6.37, "volume": 719123.0}, {"date": "2025-03-11", "close": 6.2, "volume": 681763.0}, {"date": "2025-03-12", "close": 6.21, "volume": 496049.0}, {"date": "2025-03-13", "close": 6.26, "volume": 653477.0}, {"date": "2025-03-14", "close": 6.49, "volume": 953377.0}, {"date": "2025-03-17", "close": 6.6, "volume": 645791.0}, {"date": "2025-03-18", "close": 6.62, "volume": 567486.0}, {"date": "2025-03-19", "close": 6.81, "volume": 664109.0}, {"date": "2025-03-20", "close": 6.96, "volume": 599001.0}, {"date": "2025-03-21", "close": 6.69, "volume": 1910083.0}, {"date": "2025-03-24", "close": 6.67, "volume": 623371.0}, {"date": "2025-03-25", "close": 6.58, "volume": 630493.0}, {"date": "2025-03-26", "close": 6.67, "volume": 570611.0}, {"date": "2025-03-27", "close": 6.64, "volume": 479062.0}, {"date": "2025-03-28", "close": 6.67, "volume": 507038.0}, {"date": "2025-03-31", "close": 6.57, "volume": 680651.0}, {"date": "2025-04-01", "close": 6.59, "volume": 439447.0}, {"date": "2025-04-02", "close": 6.54, "volume": 489134.0}, {"date": "2025-04-03", "close": 6.24, "volume": 752119.0}, {"date": "2025-04-04", "close": 5.85, "volume": 1558220.0}, {"date": "2025-04-07", "close": 6.31, "volume": 1360135.0}, {"date": "2025-04-08", "close": 5.93, "volume": 1017273.0}, {"date": "2025-04-09", "close": 6.2, "volume": 960099.0}, {"date": "2025-04-10", "close": 6.06, "volume": 858642.0}, {"date": "2025-04-11", "close": 6.53, "volume": 678389.0}, {"date": "2025-04-14", "close": 6.43, "volume": 669821.0}, {"date": "2025-04-15", "close": 6.29, "volume": 593687.0}, {"date": "2025-04-16", "close": 6.39, "volume": 733436.0}, {"date": "2025-04-17", "close": 6.64, "volume": 603664.0}, {"date": "2025-04-21", "close": 6.5, "volume": 659487.0}, {"date": "2025-04-22", "close": 6.46, "volume": 674651.0}, {"date": "2025-04-23", "close": 6.64, "volume": 675941.0}, {"date": "2025-04-24", "close": 6.81, "volume": 662281.0}, {"date": "2025-04-25", "close": 7.08, "volume": 912537.0}, {"date": "2025-04-28", "close": 7.06, "volume": 713999.0}, {"date": "2025-04-29", "close": 7.15, "volume": 583771.0}, {"date": "2025-04-30", "close": 7.21, "volume": 1146169.0}, {"date": "2025-05-01", "close": 7.38, "volume": 1230263.0}, {"date": "2025-05-02", "close": 7.6, "volume": 1301518.0}, {"date": "2025-05-05", "close": 7.85, "volume": 1226194.0}, {"date": "2025-05-06", "close": 7.79, "volume": 1447542.0}, {"date": "2025-05-07", "close": 7.88, "volume": 1382737.0}, {"date": "2025-05-08", "close": 7.62, "volume": 1648757.0}, {"date": "2025-05-09", "close": 7.89, "volume": 627796.0}, {"date": "2025-05-12", "close": 7.98, "volume": 1104634.0}, {"date": "2025-05-13", "close": 8.14, "volume": 1362713.0}, {"date": "2025-05-14", "close": 8.1, "volume": 1501034.0}, {"date": "2025-05-15", "close": 8.19, "volume": 951070.0}, {"date": "2025-05-16", "close": 8.36, "volume": 1467256.0}, {"date": "2025-05-19", "close": 8.43, "volume": 945816.0}, {"date": "2025-05-20", "close": 8.47, "volume": 980996.0}, {"date": "2025-05-21", "close": 8.39, "volume": 772107.0}, {"date": "2025-05-22", "close": 8.19, "volume": 909805.0}, {"date": "2025-05-23", "close": 8.33, "volume": 566493.0}, {"date": "2025-05-27", "close": 8.37, "volume": 654961.0}, {"date": "2025-05-28", "close": 8.22, "volume": 949950.0}, {"date": "2025-05-29", "close": 8.25, "volume": 577213.0}, {"date": "2025-05-30", "close": 8.45, "volume": 727248.0}, {"date": "2025-06-02", "close": 8.6, "volume": 849148.0}, {"date": "2025-06-03", "close": 8.53, "volume": 700013.0}, {"date": "2025-06-04", "close": 8.63, "volume": 851384.0}, {"date": "2025-06-05", "close": 8.72, "volume": 684394.0}, {"date": "2025-06-06", "close": 8.61, "volume": 608676.0}, {"date": "2025-06-09", "close": 8.39, "volume": 834336.0}, {"date": "2025-06-10", "close": 8.24, "volume": 869997.0}, {"date": "2025-06-11", "close": 8.38, "volume": 593731.0}, {"date": "2025-06-12", "close": 8.55, "volume": 605193.0}, {"date": "2025-06-13", "close": 9.0, "volume": 1831103.0}, {"date": "2025-06-16", "close": 8.97, "volume": 1027202.0}, {"date": "2025-06-17", "close": 9.27, "volume": 1138828.0}, {"date": "2025-06-18", "close": 9.24, "volume": 1124792.0}, {"date": "2025-06-20", "close": 9.04, "volume": 1639608.0}, {"date": "2025-06-23", "close": 8.86, "volume": 1239191.0}, {"date": "2025-06-24", "close": 8.73, "volume": 803307.0}, {"date": "2025-06-25", "close": 8.73, "volume": 914499.0}, {"date": "2025-06-26", "close": 8.58, "volume": 896607.0}, {"date": "2025-06-27", "close": 8.44, "volume": 1317252.0}, {"date": "2025-06-30", "close": 8.25, "volume": 1096235.0}, {"date": "2025-07-01", "close": 8.28, "volume": 1063477.0}, {"date": "2025-07-02", "close": 7.55, "volume": 1155039.0}, {"date": "2025-07-03", "close": 7.75, "volume": 772881.0}, {"date": "2025-07-07", "close": 8.08, "volume": 1212907.0}, {"date": "2025-07-08", "close": 7.94, "volume": 819671.0}, {"date": "2025-07-09", "close": 7.61, "volume": 755088.0}, {"date": "2025-07-10", "close": 7.78, "volume": 871372.0}, {"date": "2025-07-11", "close": 7.74, "volume": 605460.0}, {"date": "2025-07-14", "close": 7.7, "volume": 560253.0}, {"date": "2025-07-15", "close": 7.59, "volume": 443504.0}, {"date": "2025-07-16", "close": 7.51, "volume": 700875.0}, {"date": "2025-07-17", "close": 7.64, "volume": 831737.0}, {"date": "2025-07-18", "close": 7.58, "volume": 733892.0}, {"date": "2025-07-21", "close": 7.45, "volume": 501154.0}, {"date": "2025-07-22", "close": 7.46, "volume": 578799.0}, {"date": "2025-07-23", "close": 7.69, "volume": 577162.0}, {"date": "2025-07-24", "close": 7.66, "volume": 648879.0}, {"date": "2025-07-25", "close": 7.52, "volume": 484642.0}, {"date": "2025-07-28", "close": 7.68, "volume": 642524.0}, {"date": "2025-07-29", "close": 7.76, "volume": 780368.0}, {"date": "2025-07-30", "close": 7.67, "volume": 638948.0}, {"date": "2025-07-31", "close": 7.2, "volume": 1314475.0}, {"date": "2025-08-01", "close": 7.23, "volume": 808401.0}, {"date": "2025-08-04", "close": 7.54, "volume": 945708.0}, {"date": "2025-08-05", "close": 7.79, "volume": 880012.0}, {"date": "2025-08-06", "close": 7.67, "volume": 523658.0}, {"date": "2025-08-07", "close": 7.58, "volume": 367619.0}, {"date": "2025-08-08", "close": 7.43, "volume": 657125.0}, {"date": "2025-08-11", "close": 7.44, "volume": 580776.0}, {"date": "2025-08-12", "close": 7.51, "volume": 631107.0}, {"date": "2025-08-13", "close": 7.59, "volume": 573088.0}, {"date": "2025-08-14", "close": 7.41, "volume": 541638.0}, {"date": "2025-08-15", "close": 7.43, "volume": 950217.0}, {"date": "2025-08-18", "close": 7.55, "volume": 563552.0}, {"date": "2025-08-19", "close": 7.41, "volume": 417936.0}, {"date": "2025-08-20", "close": 7.55, "volume": 509921.0}, {"date": "2025-08-21", "close": 8.02, "volume": 1256658.0}, {"date": "2025-08-22", "close": 8.09, "volume": 680443.0}, {"date": "2025-08-25", "close": 8.03, "volume": 490455.0}, {"date": "2025-08-26", "close": 8.01, "volume": 341932.0}, {"date": "2025-08-27", "close": 8.1, "volume": 378009.0}, {"date": "2025-08-28", "close": 8.13, "volume": 334040.0}, {"date": "2025-08-29", "close": 8.2, "volume": 443760.0}, {"date": "2025-09-02", "close": 8.14, "volume": 497095.0}, {"date": "2025-09-03", "close": 8.31, "volume": 556864.0}, {"date": "2025-09-04", "close": 8.25, "volume": 466725.0}, {"date": "2025-09-05", "close": 8.42, "volume": 497087.0}, {"date": "2025-09-08", "close": 8.61, "volume": 726476.0}, {"date": "2025-09-09", "close": 8.58, "volume": 565626.0}, {"date": "2025-09-10", "close": 8.45, "volume": 425730.0}, {"date": "2025-09-11", "close": 8.51, "volume": 529530.0}, {"date": "2025-09-12", "close": 8.47, "volume": 473266.0}, {"date": "2025-09-15", "close": 8.83, "volume": 573079.0}, {"date": "2025-09-16", "close": 8.64, "volume": 358600.0}, {"date": "2025-09-17", "close": 8.64, "volume": 356398.0}, {"date": "2025-09-18", "close": 8.67, "volume": 445610.0}, {"date": "2025-09-19", "close": 8.57, "volume": 708341.0}, {"date": "2025-09-22", "close": 8.59, "volume": 392183.0}, {"date": "2025-09-23", "close": 8.76, "volume": 405551.0}, {"date": "2025-09-24", "close": 8.7, "volume": 398203.0}, {"date": "2025-09-25", "close": 8.55, "volume": 460613.0}, {"date": "2025-09-26", "close": 8.47, "volume": 328155.0}, {"date": "2025-09-29", "close": 8.29, "volume": 625989.0}, {"date": "2025-09-30", "close": 8.18, "volume": 468179.0}, {"date": "2025-10-01", "close": 8.23, "volume": 654441.0}, {"date": "2025-10-02", "close": 8.1, "volume": 552358.0}, {"date": "2025-10-03", "close": 8.24, "volume": 374452.0}, {"date": "2025-10-06", "close": 8.11, "volume": 561225.0}, {"date": "2025-10-07", "close": 7.95, "volume": 473986.0}, {"date": "2025-10-08", "close": 8.0, "volume": 549428.0}, {"date": "2025-10-09", "close": 8.09, "volume": 523879.0}, {"date": "2025-10-10", "close": 7.97, "volume": 672954.0}, {"date": "2025-10-13", "close": 8.01, "volume": 577440.0}, {"date": "2025-10-14", "close": 7.9, "volume": 650340.0}, {"date": "2025-10-15", "close": 8.09, "volume": 497198.0}, {"date": "2025-10-16", "close": 8.26, "volume": 761399.0}, {"date": "2025-10-17", "close": 8.42, "volume": 529714.0}, {"date": "2025-10-20", "close": 8.53, "volume": 559850.0}, {"date": "2025-10-21", "close": 8.24, "volume": 460339.0}, {"date": "2025-10-22", "close": 8.6, "volume": 726518.0}, {"date": "2025-10-23", "close": 9.09, "volume": 834103.0}, {"date": "2025-10-24", "close": 9.1, "volume": 676551.0}, {"date": "2025-10-27", "close": 9.27, "volume": 441876.0}, {"date": "2025-10-28", "close": 9.37, "volume": 565976.0}, {"date": "2025-10-29", "close": 9.5, "volume": 729224.0}, {"date": "2025-10-30", "close": 9.34, "volume": 707409.0}, {"date": "2025-10-31", "close": 9.62, "volume": 820762.0}, {"date": "2025-11-03", "close": 9.64, "volume": 545077.0}, {"date": "2025-11-04", "close": 9.45, "volume": 618592.0}, {"date": "2025-11-05", "close": 9.7, "volume": 586862.0}, {"date": "2025-11-06", "close": 9.75, "volume": 727402.0}, {"date": "2025-11-07", "close": 9.73, "volume": 543178.0}, {"date": "2025-11-10", "close": 9.86, "volume": 462694.0}, {"date": "2025-11-11", "close": 9.8, "volume": 349693.0}, {"date": "2025-11-12", "close": 9.95, "volume": 583922.0}, {"date": "2025-11-13", "close": 10.03, "volume": 1212422.0}, {"date": "2025-11-14", "close": 10.05, "volume": 516502.0}, {"date": "2025-11-17", "close": 10.17, "volume": 1005116.0}, {"date": "2025-11-18", "close": 10.49, "volume": 1571701.0}, {"date": "2025-11-19", "close": 10.23, "volume": 964563.0}, {"date": "2025-11-20", "close": 9.97, "volume": 792947.0}, {"date": "2025-11-21", "close": 10.23, "volume": 601614.0}, {"date": "2025-11-24", "close": 10.19, "volume": 658399.0}, {"date": "2025-11-25", "close": 9.97, "volume": 518550.0}, {"date": "2025-11-26", "close": 9.79, "volume": 508682.0}, {"date": "2025-11-28", "close": 9.71, "volume": 306015.0}, {"date": "2025-12-01", "close": 9.35, "volume": 912665.0}, {"date": "2025-12-02", "close": 9.47, "volume": 619015.0}, {"date": "2025-12-03", "close": 9.59, "volume": 490922.0}, {"date": "2025-12-04", "close": 9.58, "volume": 674796.0}, {"date": "2025-12-05", "close": 9.39, "volume": 522193.0}, {"date": "2025-12-08", "close": 9.42, "volume": 524020.0}, {"date": "2025-12-09", "close": 9.34, "volume": 563175.0}, {"date": "2025-12-10", "close": 9.19, "volume": 575921.0}, {"date": "2025-12-11", "close": 9.24, "volume": 567680.0}, {"date": "2025-12-12", "close": 9.18, "volume": 815994.0}, {"date": "2025-12-15", "close": 9.27, "volume": 382365.0}, {"date": "2025-12-16", "close": 9.14, "volume": 490769.0}, {"date": "2025-12-17", "close": 9.42, "volume": 591532.0}, {"date": "2025-12-18", "close": 9.22, "volume": 565290.0}, {"date": "2025-12-19", "close": 9.17, "volume": 1360617.0}, {"date": "2025-12-22", "close": 9.29, "volume": 382333.0}, {"date": "2025-12-23", "close": 9.17, "volume": 346107.0}, {"date": "2025-12-24", "close": 9.11, "volume": 148886.0}, {"date": "2025-12-26", "close": 9.18, "volume": 507254.0}, {"date": "2025-12-29", "close": 9.18, "volume": 323209.0}, {"date": "2025-12-30", "close": 9.03, "volume": 321106.0}, {"date": "2025-12-31", "close": 9.03, "volume": 364467.0}, {"date": "2026-01-02", "close": 8.82, "volume": 838971.0}, {"date": "2026-01-05", "close": 8.74, "volume": 634577.0}, {"date": "2026-01-06", "close": 8.88, "volume": 525659.0}, {"date": "2026-01-07", "close": 9.69, "volume": 1088395.0}, {"date": "2026-01-08", "close": 9.71, "volume": 519814.0}, {"date": "2026-01-09", "close": 9.59, "volume": 428068.0}, {"date": "2026-01-12", "close": 9.57, "volume": 382482.0}, {"date": "2026-01-13", "close": 9.81, "volume": 458412.0}, {"date": "2026-01-14", "close": 9.91, "volume": 739773.0}, {"date": "2026-01-15", "close": 9.69, "volume": 720339.0}, {"date": "2026-01-16", "close": 9.67, "volume": 496250.0}, {"date": "2026-01-20", "close": 9.66, "volume": 592537.0}, {"date": "2026-01-21", "close": 9.8, "volume": 464378.0}, {"date": "2026-01-22", "close": 9.58, "volume": 571075.0}, {"date": "2026-01-23", "close": 9.65, "volume": 432543.0}, {"date": "2026-01-26", "close": 9.63, "volume": 390157.0}, {"date": "2026-01-27", "close": 9.76, "volume": 341187.0}, {"date": "2026-01-28", "close": 10.03, "volume": 650995.0}, {"date": "2026-01-29", "close": 10.18, "volume": 432390.0}, {"date": "2026-01-30", "close": 10.23, "volume": 539562.0}, {"date": "2026-02-02", "close": 10.51, "volume": 662527.0}, {"date": "2026-02-03", "close": 10.41, "volume": 460365.0}, {"date": "2026-02-04", "close": 10.21, "volume": 451038.0}, {"date": "2026-02-05", "close": 10.17, "volume": 404483.0}, {"date": "2026-02-06", "close": 10.49, "volume": 385207.0}, {"date": "2026-02-09", "close": 10.6, "volume": 348673.0}, {"date": "2026-02-10", "close": 10.56, "volume": 510719.0}, {"date": "2026-02-11", "close": 11.28, "volume": 1318205.0}, {"date": "2026-02-12", "close": 10.98, "volume": 906312.0}, {"date": "2026-02-13", "close": 11.42, "volume": 442188.0}, {"date": "2026-02-17", "close": 11.57, "volume": 563876.0}, {"date": "2026-02-18", "close": 11.85, "volume": 610828.0}, {"date": "2026-02-19", "close": 12.18, "volume": 1032847.0}, {"date": "2026-02-20", "close": 12.02, "volume": 1188903.0}, {"date": "2026-02-23", "close": 12.05, "volume": 664309.0}, {"date": "2026-02-24", "close": 12.36, "volume": 756961.0}, {"date": "2026-02-25", "close": 12.59, "volume": 626199.0}, {"date": "2026-02-26", "close": 12.89, "volume": 772735.0}, {"date": "2026-02-27", "close": 12.95, "volume": 637332.0}, {"date": "2026-03-02", "close": 12.88, "volume": 979950.0}, {"date": "2026-03-03", "close": 12.6, "volume": 844306.0}, {"date": "2026-03-04", "close": 12.84, "volume": 494578.0}, {"date": "2026-03-05", "close": 12.29, "volume": 626007.0}, {"date": "2026-03-06", "close": 12.21, "volume": 628606.0}, {"date": "2026-03-09", "close": 12.55, "volume": 559066.0}, {"date": "2026-03-10", "close": 12.31, "volume": 447433.0}, {"date": "2026-03-11", "close": 11.8, "volume": 454648.0}, {"date": "2026-03-12", "close": 11.13, "volume": 860150.0}, {"date": "2026-03-13", "close": 10.99, "volume": 681220.0}, {"date": "2026-03-16", "close": 11.37, "volume": 578994.0}, {"date": "2026-03-17", "close": 11.28, "volume": 638062.0}, {"date": "2026-03-18", "close": 11.43, "volume": 608781.0}, {"date": "2026-03-19", "close": 11.67, "volume": 612982.0}, {"date": "2026-03-20", "close": 11.5, "volume": 819081.0}, {"date": "2026-03-23", "close": 11.91, "volume": 536427.0}, {"date": "2026-03-24", "close": 12.4, "volume": 550546.0}, {"date": "2026-03-25", "close": 12.01, "volume": 426311.0}, {"date": "2026-03-26", "close": 11.85, "volume": 605664.0}, {"date": "2026-03-27", "close": 12.0, "volume": 527616.0}, {"date": "2026-03-30", "close": 11.92, "volume": 547722.0}, {"date": "2026-03-31", "close": 12.21, "volume": 466451.0}, {"date": "2026-04-01", "close": 12.14, "volume": 469237.0}, {"date": "2026-04-02", "close": 12.73, "volume": 486206.0}, {"date": "2026-04-06", "close": 12.86, "volume": 389903.0}, {"date": "2026-04-07", "close": 12.43, "volume": 522396.0}, {"date": "2026-04-08", "close": 12.75, "volume": 559379.0}, {"date": "2026-04-09", "close": 12.56, "volume": 409571.0}, {"date": "2026-04-10", "close": 12.33, "volume": 372655.0}, {"date": "2026-04-13", "close": 12.46, "volume": 474642.0}, {"date": "2026-04-14", "close": 12.06, "volume": 479295.0}, {"date": "2026-04-15", "close": 12.58, "volume": 688333.0}, {"date": "2026-04-16", "close": 12.63, "volume": 612567.0}, {"date": "2026-04-17", "close": 12.97, "volume": 670903.0}, {"date": "2026-04-20", "close": 13.05, "volume": 386402.0}, {"date": "2026-04-21", "close": 12.54, "volume": 447232.0}, {"date": "2026-04-22", "close": 12.47, "volume": 532899.0}, {"date": "2026-04-23", "close": 12.58, "volume": 237347.0}, {"date": "2026-04-24", "close": 12.96, "volume": 415188.0}, {"date": "2026-04-27", "close": 13.31, "volume": 413609.0}, {"date": "2026-04-28", "close": 13.33, "volume": 360085.0}, {"date": "2026-04-29", "close": 13.15, "volume": 295831.0}, {"date": "2026-04-30", "close": 13.36, "volume": 374916.0}, {"date": "2026-05-01", "close": 13.46, "volume": 324706.0}, {"date": "2026-05-04", "close": 13.38, "volume": 581469.0}, {"date": "2026-05-05", "close": 14.14, "volume": 837013.0}, {"date": "2026-05-06", "close": 13.62, "volume": 603309.0}, {"date": "2026-05-07", "close": 14.09, "volume": 464942.0}, {"date": "2026-05-08", "close": 14.09, "volume": 504981.0}, {"date": "2026-05-11", "close": 13.62, "volume": 624068.0}, {"date": "2026-05-12", "close": 13.43, "volume": 517855.0}, {"date": "2026-05-13", "close": 13.17, "volume": 729226.0}, {"date": "2026-05-14", "close": 13.19, "volume": 852215.0}, {"date": "2026-05-15", "close": 13.22, "volume": 496510.0}, {"date": "2026-05-18", "close": 13.49, "volume": 587411.0}, {"date": "2026-05-19", "close": 13.38, "volume": 557223.0}, {"date": "2026-05-20", "close": 14.15, "volume": 1693043.0}, {"date": "2026-05-21", "close": 13.49, "volume": 874122.0}, {"date": "2026-05-22", "close": 13.34, "volume": 712674.0}, {"date": "2026-05-26", "close": 12.25, "volume": 735313.0}, {"date": "2026-05-27", "close": 11.99, "volume": 753583.0}, {"date": "2026-05-28", "close": 11.49, "volume": 688836.0}, {"date": "2026-05-29", "close": 11.47, "volume": 488017.0}, {"date": "2026-06-01", "close": 11.61, "volume": 471291.0}, {"date": "2026-06-02", "close": 11.61, "volume": 1151349.0}, {"date": "2026-06-03", "close": 11.45, "volume": 594767.0}, {"date": "2026-06-04", "close": 11.4, "volume": 371247.0}, {"date": "2026-06-05", "close": 11.56, "volume": 433478.0}, {"date": "2026-06-08", "close": 11.58, "volume": 498065.0}, {"date": "2026-06-09", "close": 11.81, "volume": 557973.0}, {"date": "2026-06-10", "close": 11.92, "volume": 370340.0}, {"date": "2026-06-11", "close": 11.88, "volume": 777074.0}, {"date": "2026-06-12", "close": 12.33, "volume": 355521.0}, {"date": "2026-06-15", "close": 12.17, "volume": 493607.0}, {"date": "2026-06-16", "close": 12.11, "volume": 343735.0}, {"date": "2026-06-17", "close": 11.72, "volume": 534124.0}, {"date": "2026-06-18", "close": 11.91, "volume": 711849.0}, {"date": "2026-06-22", "close": 12.32, "volume": 581797.0}, {"date": "2026-06-23", "close": 12.45, "volume": 543849.0}, {"date": "2026-06-24", "close": 12.06, "volume": 429954.0}, {"date": "2026-06-25", "close": 11.1, "volume": 570025.0}, {"date": "2026-06-26", "close": 10.75, "volume": 1880471.0}, {"date": "2026-06-29", "close": 10.37, "volume": 894165.0}, {"date": "2026-06-30", "close": 10.0, "volume": 586296.0}, {"date": "2026-07-01", "close": 9.97, "volume": 651790.0}, {"date": "2026-07-02", "close": 10.31, "volume": 434679.0}, {"date": "2026-07-06", "close": 10.42, "volume": 460419.0}, {"date": "2026-07-07", "close": 10.71, "volume": 450705.0}, {"date": "2026-07-08", "close": 11.02, "volume": 465271.0}, {"date": "2026-07-09", "close": 10.66, "volume": 436735.0}, {"date": "2026-07-10", "close": 10.99, "volume": 453010.0}, {"date": "2026-07-13", "close": 10.83, "volume": 435218.0}, {"date": "2026-07-14", "close": 10.94, "volume": 495097.0}, {"date": "2026-07-15", "close": 11.0, "volume": 536883.0}, {"date": "2026-07-16", "close": 10.94, "volume": 573823.0}, {"date": "2026-07-17", "close": 10.64, "volume": 410495.0}, {"date": "2026-07-20", "close": 10.76, "volume": 671333.0}, {"date": "2026-07-21", "close": 11.33, "volume": 978543.0}, {"date": "2026-07-22", "close": 11.13, "volume": 476483.0}, {"date": "2026-07-23", "close": 11.18, "volume": 621020.0}, {"date": "2026-07-24", "close": 11.2, "volume": 453954.0}, {"date": "2026-07-27", "close": 11.19, "volume": 528803.0}, {"date": "2026-07-28", "close": 11.27, "volume": 501417.0}, {"date": "2026-07-29", "close": 11.45, "volume": 582217.0}, {"date": "2026-07-30", "close": 11.3, "volume": 384237.0}, {"date": "2026-07-31", "close": 11.65, "volume": 553299.0}, {"date": "2026-08-03", "close": 11.79, "volume": 551486.0}, {"date": "2026-08-04", "close": 11.23, "volume": 465642.0}, {"date": "2026-08-05", "close": 10.87, "volume": 546861.0}, {"date": "2026-08-06", "close": 11.27, "volume": 547941.0}, {"date": "2026-08-07", "close": 11.32, "volume": 448729.0}], "refreshing": true}