{"ticker": "TPW", "overview": {"name": "Temple & Webster Group Ltd", "country": "Australia", "industry": "Consumer Discretionary Distribution & Retail"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TPW", "has_prices": true, "as_of": "2026-08-17", "last": 5.14, "prev_close": 5.19, "change": -0.05000000000000071, "change_pct": -0.00963391136801555, "session_volume": 1001600.0, "vwap_5": 5.3128809400558525, "vwap_20": 5.502554577492544, "vwap_60": 5.413818098867756, "vwap_250": 9.042017672440247, "high_52w": 23.73, "low_52w": 4.66, "avg_volume_20": 875324.2, "sessions": 400, "market_cap": {"value": 501150943.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03143067", "src": "ASX", "ticker": "TPW", "cik": "", "company": "Temple & Webster Group Ltd", "company_raw": "Temple & Webster Group Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on TPW", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143067", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57043}, {"id": "ASX-03138829", "src": "ASX", "ticker": "TPW", "cik": "", "company": "Temple & Webster Group Ltd", "company_raw": "Temple & Webster Group Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on TPW", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138829", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75763}, {"id": "ASX-03137296", "src": "ASX", "ticker": "TPW", "cik": "", "company": "Temple & Webster Group Ltd", "company_raw": "Temple & Webster Group Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on TPW", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137296", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80083}, {"id": "ASX-03136239", "src": "ASX", "ticker": "TPW", "cik": "", "company": "Temple & Webster Group Ltd", "company_raw": "Temple & Webster Group LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on TPW", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136239", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81523}, {"id": "ASXSH-03133237", "src": "ASX", "ticker": "TPW", "cik": "", "company": "Temple & Webster Group Ltd", "company_raw": "Temple & Webster Group Ltd", "who": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "State Street Corporation and subsidiaries named in paragraph 4 to this form walks away from TPW", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133237", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85843}, {"id": "ASX-03136158", "src": "ASX", "ticker": "TPW", "cik": "", "company": "Temple & Webster Group Ltd", "company_raw": "Temple & Webster Group LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on TPW", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136158", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85843}, {"id": "ASXSH-03132180", "src": "ASX", "ticker": "TPW", "cik": "", "company": "Temple & Webster Group Ltd", "company_raw": "Temple & Webster Group Ltd", "who": "JPMorgan Chase & Co. and its affiliates", "who_key": "JPMorgan Chase & Co. and its affiliates", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Exit: JPMorgan Chase & Co. and its affiliates drops below 5% of TPW", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132180", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88723}, {"id": "ASXSH-03132099", "src": "ASX", "ticker": "TPW", "cik": "", "company": "Temple & Webster Group Ltd", "company_raw": "Temple & Webster Group Ltd", "who": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "State Street Corporation and subsidiaries named in paragraph 7 to this form surfaces with 5.38% of TPW", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132099", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88723}, {"id": "ASX-03131837", "src": "ASX", "ticker": "TPW", "cik": "", "company": "Temple & Webster Group Ltd", "company_raw": "Temple & Webster Group LTD", "who": "Rowe", "who_key": "Rowe", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Rowe changes a holding in TPW", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131837", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95923}, {"id": "ASX-03130673", "src": "ASX", "ticker": "TPW", "cik": "", "company": "Temple & Webster Group Ltd", "company_raw": "Temple & Webster Group LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on TPW", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130673", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98803}, {"id": "ASX-03129336", "src": "ASX", "ticker": "TPW", "cik": "", "company": "Temple & Webster Group Ltd", "company_raw": "Temple & Webster Group LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on TPW", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129336", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100243}, {"id": "ASX-03129221", "src": "ASX", "ticker": "TPW", "cik": "", "company": "Temple & Webster Group Ltd", "company_raw": "Temple & Webster Group LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on TPW", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129221", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101683}, {"id": "ASX-03128661", "src": "ASX", "ticker": "TPW", "cik": "", "company": "Temple & Webster Group Ltd", "company_raw": "Temple & Webster Group LTD", "who": "Malone", "who_key": "Malone", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Malone files a director's interest notice on TPW", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128661", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101683}, {"id": "ASX-03126127", "src": "ASX", "ticker": "TPW", "cik": "", "company": "Temple & Webster Group Ltd", "company_raw": "Temple & Webster Group LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on TPW", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126127", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110323}, {"id": "ASX-03125512", "src": "ASX", "ticker": "TPW", "cik": "", "company": "Temple & Webster Group Ltd", "company_raw": "Temple & Webster Group LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on TPW", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125512", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "ASX-03125070", "src": "ASX", "ticker": "TPW", "cik": "", "company": "Temple & Webster Group Ltd", "company_raw": "Temple & Webster Group LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on TPW", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125070", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "ASXSH-03105920", "src": "ASX", "ticker": "TPW", "cik": "", "company": "Temple & Webster Group Ltd", "company_raw": "Temple & Webster Group Ltd", "who": "JPMorgan Chase & Co. and its affiliates", "who_key": "JPMorgan Chase & Co. and its affiliates", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "JPMorgan Chase & Co. and its affiliates is no longer a substantial holder of TPW", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105920", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186643}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Corporations Act 2001", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133237-2A1696173", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "JPMorgan Chase & Co. and its affiliates", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132180-2A1695519", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "JPMorgan AG", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.38, "notice_date": "2026-09-04", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132099-2A1695475", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "JPMorgan Chase & Co. and its affiliates", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105920-2A1680866", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "UBS Group AG and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105060-2A1680122", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Coulter", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-18", "source_url": "https://www.marketindex.com.au/asx/tpw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Yiu", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/tpw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rowe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-27", "source_url": "https://www.marketindex.com.au/asx/tpw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Malone", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-27", "source_url": "https://www.marketindex.com.au/asx/tpw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Heath", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-27", "source_url": "https://www.marketindex.com.au/asx/tpw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Malone", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-02", "source_url": "https://www.marketindex.com.au/asx/tpw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Coulter", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-20", "source_url": "https://www.marketindex.com.au/asx/tpw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Yiu", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-20", "source_url": "https://www.marketindex.com.au/asx/tpw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Yiu", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-19", "source_url": "https://www.marketindex.com.au/asx/tpw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Coulter", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-19", "source_url": "https://www.marketindex.com.au/asx/tpw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Heath", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-16", "source_url": "https://www.marketindex.com.au/asx/tpw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rowe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-16", "source_url": "https://www.marketindex.com.au/asx/tpw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Snowden", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-16", "source_url": "https://www.marketindex.com.au/asx/tpw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Yiu", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-29", "source_url": "https://www.marketindex.com.au/asx/tpw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "exercise of options", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-29", "source_url": "https://www.marketindex.com.au/asx/tpw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Snowden", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-18", "source_url": "https://www.marketindex.com.au/asx/tpw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Heath", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-03", "source_url": "https://www.marketindex.com.au/asx/tpw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Coulter", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-28", "source_url": "https://www.marketindex.com.au/asx/tpw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Heath", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-21", "source_url": "https://www.marketindex.com.au/asx/tpw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Yiu", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-21", "source_url": "https://www.marketindex.com.au/asx/tpw", "needs_ocr": 0}], "directors": [{"name": "exercise of options", "first_seen": "2024-11-29", "last_seen": "2024-11-29", "status": "current", "notices": 1}, {"name": "Snowden", "first_seen": "2024-09-18", "last_seen": "2024-12-16", "status": "current", "notices": 2}, {"name": "Rowe", "first_seen": "2023-06-08", "last_seen": "2025-11-27", "status": "current", "notices": 3}, {"name": "Malone", "first_seen": "2025-10-02", "last_seen": "2025-11-27", "status": "current", "notices": 2}, {"name": "Heath", "first_seen": "2023-06-08", "last_seen": "2025-11-27", "status": "current", "notices": 5}, {"name": "Yiu", "first_seen": "2023-06-08", "last_seen": "2025-11-28", "status": "current", "notices": 6}, {"name": "Coulter", "first_seen": "2023-06-08", "last_seen": "2026-05-18", "status": "current", "notices": 6}, {"name": "S Thomas", "first_seen": "2022-12-01", "last_seen": "2022-12-01", "status": "past", "notices": 1}, {"name": "B Rowe", "first_seen": "2023-03-28", "last_seen": "2023-03-28", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Issued Capital", "title": "Update - Notification of buy-back - TPW", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156721-2A1707624"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152445-2A1705873"}, {"date": "2026-10-22", "form": "Periodic Reports", "title": "2026 AGM Presentation and Strategy Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151956-2A1705669"}, {"date": "2026-10-22", "form": "Company Administration", "title": "2026 AGM Addresses and Strategy Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151954-2A1705668"}, {"date": "2026-10-18", "form": "Issued Capital", "title": "Update - Notification of buy-back - TPW", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149724-2A1704710"}], "performance": {"ticker": "TPW", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2015-12-10", "close": 0.9, "volume": 5343616.0}, {"date": "2015-12-11", "close": 0.92, "volume": 3865181.0}, {"date": "2015-12-14", "close": 0.85, "volume": 714345.0}, {"date": "2015-12-15", "close": 0.85, "volume": 54568.0}, {"date": "2015-12-16", "close": 0.85, "volume": 150920.0}, {"date": "2015-12-17", "close": 0.85, "volume": 92553.0}, {"date": "2015-12-18", "close": 0.85, "volume": 1727.0}, {"date": "2015-12-21", "close": 0.85, "volume": 2952.0}, {"date": "2015-12-22", "close": 0.84, "volume": 1500.0}, {"date": "2015-12-23", "close": 0.84, "volume": 77380.0}, {"date": "2015-12-24", "close": 0.84, "volume": 20603.0}, {"date": "2015-12-29", "close": 0.845, "volume": 915219.0}, {"date": "2015-12-30", "close": 0.845, "volume": 122591.0}, {"date": "2015-12-31", "close": 0.845, "volume": 45700.0}, {"date": "2016-01-04", "close": 0.83, "volume": 68451.0}, {"date": "2016-01-05", "close": 0.825, "volume": 22000.0}, {"date": "2016-01-06", "close": 0.78, "volume": 112219.0}, {"date": "2016-01-07", "close": 0.8, "volume": 15000.0}, {"date": "2016-01-08", "close": 0.8, "volume": 96631.0}, {"date": "2016-01-11", "close": 0.8, "volume": 36629.0}, {"date": "2016-01-12", "close": 0.78, "volume": 128553.0}, {"date": "2016-01-13", "close": 0.73, "volume": 171773.0}, {"date": "2016-01-14", "close": 0.7, "volume": 343447.0}, {"date": "2016-01-15", "close": 0.7, "volume": 233265.0}, {"date": "2016-01-18", "close": 0.68, "volume": 171546.0}, {"date": "2016-01-19", "close": 0.7, "volume": 70500.0}, {"date": "2016-01-22", "close": 0.7, "volume": 136605.0}, {"date": "2016-01-25", "close": 0.7, "volume": 32500.0}, {"date": "2016-01-27", "close": 0.7, "volume": 43500.0}, {"date": "2016-01-28", "close": 0.69, "volume": 63000.0}, {"date": "2016-01-29", "close": 0.7, "volume": 130900.0}, {"date": "2016-02-02", "close": 0.7, "volume": 50608.0}, {"date": "2016-02-03", "close": 0.7, "volume": 267884.0}, {"date": "2016-02-04", "close": 0.64, "volume": 1137791.0}, {"date": "2016-02-05", "close": 0.6, "volume": 496610.0}, {"date": "2016-02-08", "close": 0.7, "volume": 45440.0}, {"date": "2016-02-09", "close": 0.67, "volume": 22621.0}, {"date": "2016-02-11", "close": 0.67, "volume": 10000.0}, {"date": "2016-02-12", "close": 0.65, "volume": 99694.0}, {"date": "2016-02-15", "close": 0.65, "volume": 4800.0}, {"date": "2016-02-16", "close": 0.63, "volume": 59080.0}, {"date": "2016-02-17", "close": 0.64, "volume": 50000.0}, {"date": "2016-02-18", "close": 0.63, "volume": 75000.0}, {"date": "2016-02-19", "close": 0.625, "volume": 155000.0}, {"date": "2016-02-22", "close": 0.65, "volume": 10000.0}, {"date": "2016-02-23", "close": 0.65, "volume": 115127.0}, {"date": "2016-02-24", "close": 0.63, "volume": 77784.0}, {"date": "2016-02-25", "close": 0.205, "volume": 23318183.0}, {"date": "2016-02-26", "close": 0.22, "volume": 9136378.0}, {"date": "2016-02-29", "close": 0.21, "volume": 3532853.0}, {"date": "2016-03-01", "close": 0.18, "volume": 6137378.0}, {"date": "2016-03-02", "close": 0.19, "volume": 3656085.0}, {"date": "2016-03-03", "close": 0.22, "volume": 3115517.0}, {"date": "2016-03-04", "close": 0.25, "volume": 3526543.0}, {"date": "2016-03-07", "close": 0.265, "volume": 1363892.0}, {"date": "2016-03-08", "close": 0.25, "volume": 703407.0}, {"date": "2016-03-09", "close": 0.25, "volume": 147931.0}, {"date": "2016-03-10", "close": 0.23, "volume": 396194.0}, {"date": "2016-03-11", "close": 0.24, "volume": 716323.0}, {"date": "2016-03-14", "close": 0.235, "volume": 666978.0}, {"date": "2016-03-15", "close": 0.26, "volume": 1764884.0}, {"date": "2016-03-16", "close": 0.275, "volume": 622636.0}, {"date": "2016-03-17", "close": 0.29, "volume": 993703.0}, {"date": "2016-03-18", "close": 0.32, "volume": 708832.0}, {"date": "2016-03-21", "close": 0.325, "volume": 26550.0}, {"date": "2016-03-22", "close": 0.31, "volume": 159229.0}, {"date": "2016-03-23", "close": 0.29, "volume": 83727.0}, {"date": "2016-03-24", "close": 0.31, "volume": 17504.0}, {"date": "2016-03-29", "close": 0.29, "volume": 126575.0}, {"date": "2016-03-30", "close": 0.3, "volume": 5496.0}, {"date": "2016-03-31", "close": 0.29, "volume": 212808.0}, {"date": "2016-04-01", "close": 0.305, "volume": 52330.0}, {"date": "2016-04-05", "close": 0.29, "volume": 55300.0}, {"date": "2016-04-06", "close": 0.265, "volume": 227650.0}, {"date": "2016-04-07", "close": 0.275, "volume": 9522.0}, {"date": "2016-04-08", "close": 0.275, "volume": 54006.0}, {"date": "2016-04-11", "close": 0.28, "volume": 52000.0}, {"date": "2016-04-12", "close": 0.27, "volume": 46337.0}, {"date": "2016-04-13", "close": 0.255, "volume": 129391.0}, {"date": "2016-04-14", "close": 0.23, "volume": 778836.0}, {"date": "2016-04-15", "close": 0.25, "volume": 189551.0}, {"date": "2016-04-18", "close": 0.25, "volume": 11050.0}, {"date": "2016-04-19", "close": 0.25, "volume": 3500.0}, {"date": "2016-04-20", "close": 0.24, "volume": 157500.0}, {"date": "2016-04-21", "close": 0.24, "volume": 40000.0}, {"date": "2016-04-22", "close": 0.165, "volume": 590361.0}, {"date": "2016-04-26", "close": 0.18, "volume": 815429.0}, {"date": "2016-04-27", "close": 0.17, "volume": 275229.0}, {"date": "2016-04-28", "close": 0.165, "volume": 170882.0}, {"date": "2016-04-29", "close": 0.17, "volume": 309049.0}, {"date": "2016-05-02", "close": 0.155, "volume": 355700.0}, {"date": "2016-05-03", "close": 0.145, "volume": 262302.0}, {"date": "2016-05-04", "close": 0.135, "volume": 128338.0}, {"date": "2016-05-05", "close": 0.16, "volume": 517510.0}, {"date": "2016-05-06", "close": 0.16, "volume": 5000.0}, {"date": "2016-05-09", "close": 0.15, "volume": 221500.0}, {"date": "2016-05-10", "close": 0.14, "volume": 825888.0}, {"date": "2016-05-11", "close": 0.14, "volume": 271571.0}, {"date": "2016-05-12", "close": 0.15, "volume": 493429.0}, {"date": "2016-05-13", "close": 0.145, "volume": 192000.0}, {"date": "2016-05-16", "close": 0.15, "volume": 358100.0}, {"date": "2016-05-17", "close": 0.15, "volume": 319627.0}, {"date": "2016-05-19", "close": 0.16, "volume": 15625.0}, {"date": "2016-05-20", "close": 0.145, "volume": 116113.0}, {"date": "2016-05-23", "close": 0.15, "volume": 130000.0}, {"date": "2016-05-24", "close": 0.16, "volume": 53500.0}, {"date": "2016-05-25", "close": 0.17, "volume": 135605.0}, {"date": "2016-05-26", "close": 0.16, "volume": 34000.0}, {"date": "2016-05-27", "close": 0.165, "volume": 58500.0}, {"date": "2016-05-30", "close": 0.155, "volume": 245383.0}, {"date": "2016-06-01", "close": 0.165, "volume": 90000.0}, {"date": "2016-06-02", "close": 0.155, "volume": 321090.0}, {"date": "2016-06-03", "close": 0.15, "volume": 9090.0}, {"date": "2016-06-06", "close": 0.16, "volume": 85091.0}, {"date": "2016-06-07", "close": 0.15, "volume": 9552.0}, {"date": "2016-06-08", "close": 0.15, "volume": 254600.0}, {"date": "2016-06-09", "close": 0.15, "volume": 158618.0}, {"date": "2016-06-10", "close": 0.145, "volume": 548337.0}, {"date": "2016-06-14", "close": 0.15, "volume": 191000.0}, {"date": "2016-06-17", "close": 0.14, "volume": 26545.0}, {"date": "2016-06-20", "close": 0.15, "volume": 30000.0}, {"date": "2016-06-21", "close": 0.15, "volume": 30000.0}, {"date": "2016-06-22", "close": 0.15, "volume": 20000.0}, {"date": "2016-06-23", "close": 0.14, "volume": 210000.0}, {"date": "2016-06-24", "close": 0.13, "volume": 184868.0}, {"date": "2016-06-27", "close": 0.13, "volume": 760.0}, {"date": "2016-06-28", "close": 0.135, "volume": 50000.0}, {"date": "2016-06-29", "close": 0.135, "volume": 1003955.0}, {"date": "2016-06-30", "close": 0.14, "volume": 143940.0}, {"date": "2016-07-01", "close": 0.165, "volume": 41744.0}, {"date": "2016-07-04", "close": 0.15, "volume": 51010.0}, {"date": "2016-07-05", "close": 0.16, "volume": 4500.0}, {"date": "2016-07-06", "close": 0.145, "volume": 3490.0}, {"date": "2016-07-08", "close": 0.145, "volume": 33627.0}, {"date": "2016-07-11", "close": 0.14, "volume": 51000.0}, {"date": "2016-07-12", "close": 0.135, "volume": 249257.0}, {"date": "2016-07-13", "close": 0.145, "volume": 20500.0}, {"date": "2016-07-14", "close": 0.13, "volume": 55000.0}, {"date": "2016-07-15", "close": 0.12, "volume": 237560.0}, {"date": "2016-07-18", "close": 0.145, "volume": 515244.0}, {"date": "2016-07-19", "close": 0.14, "volume": 5000.0}, {"date": "2016-07-21", "close": 0.15, "volume": 34048.0}, {"date": "2016-07-22", "close": 0.145, "volume": 28000.0}, {"date": "2016-07-27", "close": 0.14, "volume": 18000.0}, {"date": "2016-07-28", "close": 0.17, "volume": 1157788.0}, {"date": "2016-07-29", "close": 0.185, "volume": 679800.0}, {"date": "2016-08-01", "close": 0.2, "volume": 395556.0}, {"date": "2016-08-02", "close": 0.2, "volume": 434300.0}, {"date": "2016-08-03", "close": 0.19, "volume": 266790.0}, {"date": "2016-08-04", "close": 0.19, "volume": 33800.0}, {"date": "2016-08-05", "close": 0.185, "volume": 260413.0}, {"date": "2016-08-08", "close": 0.18, "volume": 12572.0}, {"date": "2016-08-09", "close": 0.18, "volume": 38656.0}, {"date": "2016-08-11", "close": 0.18, "volume": 25672.0}, {"date": "2016-08-12", "close": 0.185, "volume": 105000.0}, {"date": "2016-08-15", "close": 0.19, "volume": 5000.0}, {"date": "2016-08-16", "close": 0.19, "volume": 5000.0}, {"date": "2016-08-18", "close": 0.19, "volume": 5000.0}, {"date": "2016-08-19", "close": 0.18, "volume": 127789.0}, {"date": "2016-08-22", "close": 0.18, "volume": 68172.0}, {"date": "2016-08-23", "close": 0.18, "volume": 122500.0}, {"date": "2016-08-24", "close": 0.19, "volume": 11811.0}, {"date": "2016-08-25", "close": 0.18, "volume": 40000.0}, {"date": "2016-08-26", "close": 0.19, "volume": 565000.0}, {"date": "2016-08-29", "close": 0.175, "volume": 146000.0}, {"date": "2016-08-30", "close": 0.175, "volume": 27500.0}, {"date": "2016-08-31", "close": 0.165, "volume": 175234.0}, {"date": "2016-09-01", "close": 0.17, "volume": 28734.0}, {"date": "2016-09-06", "close": 0.17, "volume": 50000.0}, {"date": "2016-09-07", "close": 0.155, "volume": 2330.0}, {"date": "2016-09-09", "close": 0.155, "volume": 21775.0}, {"date": "2016-09-12", "close": 0.15, "volume": 262771.0}, {"date": "2016-09-14", "close": 0.16, "volume": 69481.0}, {"date": "2016-09-15", "close": 0.155, "volume": 6019.0}, {"date": "2016-09-16", "close": 0.15, "volume": 20000.0}, {"date": "2016-09-20", "close": 0.145, "volume": 4000.0}, {"date": "2016-09-21", "close": 0.15, "volume": 80000.0}, {"date": "2016-09-23", "close": 0.135, "volume": 49840.0}, {"date": "2016-09-26", "close": 0.145, "volume": 3703.0}, {"date": "2016-09-27", "close": 0.15, "volume": 1001.0}, {"date": "2016-09-28", "close": 0.15, "volume": 9333.0}, {"date": "2016-09-30", "close": 0.15, "volume": 11650.0}, {"date": "2016-10-03", "close": 0.15, "volume": 25684.0}, {"date": "2016-10-05", "close": 0.15, "volume": 90105.0}, {"date": "2016-10-07", "close": 0.15, "volume": 33265.0}, {"date": "2016-10-11", "close": 0.135, "volume": 1818.0}, {"date": "2016-10-12", "close": 0.15, "volume": 60000.0}, {"date": "2016-10-17", "close": 0.15, "volume": 96949.0}, {"date": "2016-10-18", "close": 0.15, "volume": 4786.0}, {"date": "2016-10-19", "close": 0.15, "volume": 3750.0}, {"date": "2016-10-21", "close": 0.14, "volume": 18078.0}, {"date": "2016-10-24", "close": 0.14, "volume": 14375.0}, {"date": "2016-10-25", "close": 0.155, "volume": 30000.0}, {"date": "2016-10-28", "close": 0.16, "volume": 125000.0}, {"date": "2016-11-02", "close": 0.15, "volume": 10000.0}, {"date": "2016-11-03", "close": 0.15, "volume": 4050.0}, {"date": "2016-11-04", "close": 0.15, "volume": 3900.0}, {"date": "2016-11-07", "close": 0.15, "volume": 22289.0}, {"date": "2016-11-08", "close": 0.155, "volume": 3340.0}, {"date": "2016-11-09", "close": 0.15, "volume": 69207.0}, {"date": "2016-11-10", "close": 0.15, "volume": 154761.0}, {"date": "2016-11-11", "close": 0.15, "volume": 100000.0}, {"date": "2016-11-14", "close": 0.145, "volume": 26000.0}, {"date": "2016-11-17", "close": 0.15, "volume": 100000.0}, {"date": "2016-11-18", "close": 0.145, "volume": 2000.0}, {"date": "2016-11-22", "close": 0.145, "volume": 20000.0}, {"date": "2016-11-24", "close": 0.14, "volume": 250000.0}, {"date": "2016-11-25", "close": 0.14, "volume": 1620.0}, {"date": "2016-11-28", "close": 0.14, "volume": 10000.0}, {"date": "2016-12-01", "close": 0.145, "volume": 55683.0}, {"date": "2016-12-02", "close": 0.145, "volume": 11450.0}, {"date": "2016-12-05", "close": 0.14, "volume": 34000.0}, {"date": "2016-12-06", "close": 0.14, "volume": 40219.0}, {"date": "2016-12-07", "close": 0.13, "volume": 22337.0}, {"date": "2016-12-09", "close": 0.13, "volume": 20000.0}, {"date": "2016-12-12", "close": 0.13, "volume": 50427.0}, {"date": "2016-12-15", "close": 0.17, "volume": 604753.0}, {"date": "2016-12-16", "close": 0.15, "volume": 25000.0}, {"date": "2016-12-19", "close": 0.18, "volume": 200000.0}, {"date": "2016-12-23", "close": 0.17, "volume": 186000.0}, {"date": "2016-12-28", "close": 0.175, "volume": 35550.0}, {"date": "2016-12-29", "close": 0.17, "volume": 10000.0}, {"date": "2017-01-03", "close": 0.155, "volume": 5364457.0}, {"date": "2017-01-04", "close": 0.155, "volume": 80484.0}, {"date": "2017-01-06", "close": 0.155, "volume": 11667.0}, {"date": "2017-01-09", "close": 0.155, "volume": 331489.0}, {"date": "2017-01-10", "close": 0.155, "volume": 151800.0}, {"date": "2017-01-11", "close": 0.155, "volume": 2970.0}, {"date": "2017-01-13", "close": 0.165, "volume": 20000.0}, {"date": "2017-01-16", "close": 0.16, "volume": 7900.0}, {"date": "2017-01-17", "close": 0.165, "volume": 3600.0}, {"date": "2017-01-18", "close": 0.165, "volume": 8387.0}, {"date": "2017-01-19", "close": 0.175, "volume": 190903.0}, {"date": "2017-01-20", "close": 0.175, "volume": 97952.0}, {"date": "2017-01-23", "close": 0.175, "volume": 24161.0}, {"date": "2017-01-25", "close": 0.175, "volume": 56000.0}, {"date": "2017-01-30", "close": 0.17, "volume": 40000.0}, {"date": "2017-01-31", "close": 0.17, "volume": 160000.0}, {"date": "2017-02-01", "close": 0.165, "volume": 111423.0}, {"date": "2017-02-02", "close": 0.165, "volume": 10000.0}, {"date": "2017-02-03", "close": 0.16, "volume": 9091.0}, {"date": "2017-02-06", "close": 0.16, "volume": 64448.0}, {"date": "2017-02-08", "close": 0.16, "volume": 64711.0}, {"date": "2017-02-09", "close": 0.155, "volume": 15000.0}, {"date": "2017-02-10", "close": 0.155, "volume": 15000.0}, {"date": "2017-02-15", "close": 0.15, "volume": 25000.0}, {"date": "2017-02-16", "close": 0.15, "volume": 3750.0}, {"date": "2017-02-20", "close": 0.155, "volume": 24000.0}, {"date": "2017-02-21", "close": 0.165, "volume": 67682.0}, {"date": "2017-02-23", "close": 0.165, "volume": 19522.0}, {"date": "2017-02-24", "close": 0.15, "volume": 9400.0}, {"date": "2017-02-27", "close": 0.155, "volume": 18474.0}, {"date": "2017-02-28", "close": 0.15, "volume": 10313.0}, {"date": "2017-03-01", "close": 0.15, "volume": 120000.0}, {"date": "2017-03-02", "close": 0.155, "volume": 20000.0}, {"date": "2017-03-06", "close": 0.15, "volume": 121214.0}, {"date": "2017-03-07", "close": 0.15, "volume": 70330.0}, {"date": "2017-03-09", "close": 0.15, "volume": 129909.0}, {"date": "2017-03-14", "close": 0.165, "volume": 55000.0}, {"date": "2017-03-15", "close": 0.175, "volume": 95336.0}, {"date": "2017-03-17", "close": 0.17, "volume": 201260.0}, {"date": "2017-03-22", "close": 0.145, "volume": 35714.0}, {"date": "2017-03-27", "close": 0.15, "volume": 848.0}, {"date": "2017-03-28", "close": 0.17, "volume": 276001.0}, {"date": "2017-03-29", "close": 0.145, "volume": 20000.0}, {"date": "2017-03-31", "close": 0.16, "volume": 105000.0}, {"date": "2017-04-03", "close": 0.16, "volume": 157964.0}, {"date": "2017-04-04", "close": 0.16, "volume": 200000.0}, {"date": "2017-04-05", "close": 0.16, "volume": 50000.0}, {"date": "2017-04-06", "close": 0.16, "volume": 100000.0}, {"date": "2017-04-07", "close": 0.16, "volume": 30000.0}, {"date": "2017-04-10", "close": 0.16, "volume": 125000.0}, {"date": "2017-04-11", "close": 0.165, "volume": 217500.0}, {"date": "2017-04-13", "close": 0.17, "volume": 41000.0}, {"date": "2017-04-21", "close": 0.16, "volume": 28000.0}, {"date": "2017-04-27", "close": 0.165, "volume": 10000.0}, {"date": "2017-04-28", "close": 0.16, "volume": 114094.0}, {"date": "2017-05-02", "close": 0.15, "volume": 25000.0}, {"date": "2017-05-03", "close": 0.16, "volume": 35000.0}, {"date": "2017-05-08", "close": 0.15, "volume": 5000.0}, {"date": "2017-05-10", "close": 0.15, "volume": 6000.0}, {"date": "2017-05-11", "close": 0.145, "volume": 30000.0}, {"date": "2017-05-15", "close": 0.16, "volume": 112500.0}, {"date": "2017-05-19", "close": 0.15, "volume": 239500.0}, {"date": "2017-05-23", "close": 0.15, "volume": 20000.0}, {"date": "2017-05-30", "close": 0.155, "volume": 20000.0}, {"date": "2017-06-01", "close": 0.15, "volume": 11066.0}, {"date": "2017-06-05", "close": 0.145, "volume": 40000.0}, {"date": "2017-06-06", "close": 0.14, "volume": 60619.0}, {"date": "2017-06-09", "close": 0.14, "volume": 4847.0}, {"date": "2017-06-13", "close": 0.15, "volume": 38196.0}, {"date": "2017-06-19", "close": 0.14, "volume": 76392.0}, {"date": "2017-06-20", "close": 0.135, "volume": 184517.0}, {"date": "2017-06-21", "close": 0.165, "volume": 220964.0}, {"date": "2017-06-22", "close": 0.17, "volume": 1410175.0}, {"date": "2017-06-23", "close": 0.18, "volume": 534919.0}, {"date": "2017-06-26", "close": 0.18, "volume": 194661.0}, {"date": "2017-06-27", "close": 0.18, "volume": 259318.0}, {"date": "2017-06-28", "close": 0.18, "volume": 100000.0}, {"date": "2017-06-29", "close": 0.18, "volume": 2027777.0}, {"date": "2017-07-03", "close": 0.18, "volume": 30000.0}, {"date": "2017-07-04", "close": 0.175, "volume": 11800.0}, {"date": "2017-07-05", "close": 0.15, "volume": 33500.0}, {"date": "2017-07-14", "close": 0.18, "volume": 116988.0}, {"date": "2017-07-19", "close": 0.16, "volume": 4666.0}, {"date": "2017-07-24", "close": 0.165, "volume": 24941.0}, {"date": "2017-07-25", "close": 0.17, "volume": 40250.0}, {"date": "2017-07-26", "close": 0.19, "volume": 493934.0}, {"date": "2017-07-27", "close": 0.21, "volume": 243597.0}, {"date": "2017-07-28", "close": 0.22, "volume": 60600.0}, {"date": "2017-07-31", "close": 0.2, "volume": 291845.0}, {"date": "2017-08-01", "close": 0.24, "volume": 352990.0}, {"date": "2017-08-02", "close": 0.235, "volume": 3571.0}, {"date": "2017-08-03", "close": 0.215, "volume": 15292.0}, {"date": "2017-08-04", "close": 0.24, "volume": 126546.0}, {"date": "2017-08-08", "close": 0.24, "volume": 109915.0}, {"date": "2017-08-09", "close": 0.24, "volume": 57040.0}, {"date": "2017-08-10", "close": 0.245, "volume": 29256.0}, {"date": "2017-08-11", "close": 0.24, "volume": 215405.0}, {"date": "2017-08-14", "close": 0.26, "volume": 150000.0}, {"date": "2017-08-15", "close": 0.27, "volume": 119000.0}, {"date": "2017-08-16", "close": 0.275, "volume": 114000.0}, {"date": "2017-08-17", "close": 0.28, "volume": 152608.0}, {"date": "2017-08-18", "close": 0.275, "volume": 131082.0}, {"date": "2017-08-21", "close": 0.25, "volume": 114091.0}, {"date": "2017-08-22", "close": 0.28, "volume": 17400.0}, {"date": "2017-08-24", "close": 0.29, "volume": 233229.0}, {"date": "2017-08-25", "close": 0.32, "volume": 287307.0}, {"date": "2017-08-28", "close": 0.305, "volume": 32500.0}, {"date": "2017-08-29", "close": 0.3, "volume": 65174.0}, {"date": "2017-08-30", "close": 0.32, "volume": 602000.0}, {"date": "2017-08-31", "close": 0.32, "volume": 347719.0}, {"date": "2017-09-01", "close": 0.32, "volume": 154863.0}, {"date": "2017-09-04", "close": 0.325, "volume": 149207.0}, {"date": "2017-09-05", "close": 0.35, "volume": 380273.0}, {"date": "2017-09-06", "close": 0.37, "volume": 525196.0}, {"date": "2017-09-07", "close": 0.35, "volume": 840960.0}, {"date": "2017-09-08", "close": 0.36, "volume": 90350.0}, {"date": "2017-09-11", "close": 0.41, "volume": 381039.0}, {"date": "2017-09-12", "close": 0.38, "volume": 1387114.0}, {"date": "2017-09-13", "close": 0.405, "volume": 94352.0}, {"date": "2017-09-14", "close": 0.38, "volume": 278490.0}, {"date": "2017-09-15", "close": 0.39, "volume": 160000.0}, {"date": "2017-09-18", "close": 0.4, "volume": 283671.0}, {"date": "2017-09-19", "close": 0.39, "volume": 27500.0}, {"date": "2017-09-20", "close": 0.41, "volume": 75400.0}, {"date": "2017-09-21", "close": 0.41, "volume": 18762.0}, {"date": "2017-09-22", "close": 0.395, "volume": 35201.0}, {"date": "2017-09-25", "close": 0.39, "volume": 90000.0}, {"date": "2017-09-26", "close": 0.38, "volume": 366550.0}, {"date": "2017-09-27", "close": 0.375, "volume": 185614.0}, {"date": "2017-09-28", "close": 0.385, "volume": 193766.0}, {"date": "2017-09-29", "close": 0.38, "volume": 334.0}, {"date": "2017-10-02", "close": 0.365, "volume": 43800.0}, {"date": "2017-10-03", "close": 0.365, "volume": 8233.0}, {"date": "2017-10-04", "close": 0.34, "volume": 129558.0}, {"date": "2017-10-05", "close": 0.34, "volume": 23333.0}, {"date": "2017-10-06", "close": 0.33, "volume": 42497.0}, {"date": "2017-10-09", "close": 0.34, "volume": 22487.0}, {"date": "2017-10-10", "close": 0.36, "volume": 5776.0}, {"date": "2017-10-11", "close": 0.36, "volume": 71336.0}, {"date": "2017-10-12", "close": 0.34, "volume": 10000.0}, {"date": "2017-10-13", "close": 0.34, "volume": 1528.0}, {"date": "2017-10-16", "close": 0.36, "volume": 58822.0}, {"date": "2017-10-19", "close": 0.365, "volume": 50000.0}, {"date": "2017-10-23", "close": 0.37, "volume": 3700.0}, {"date": "2017-10-24", "close": 0.4, "volume": 103362.0}, {"date": "2017-10-25", "close": 0.42, "volume": 283676.0}, {"date": "2017-10-27", "close": 0.4, "volume": 131327.0}, {"date": "2017-10-30", "close": 0.41, "volume": 148857.0}, {"date": "2017-10-31", "close": 0.4, "volume": 57792.0}, {"date": "2017-11-01", "close": 0.39, "volume": 2700.0}, {"date": "2017-11-02", "close": 0.405, "volume": 139317.0}, {"date": "2017-11-03", "close": 0.415, "volume": 1500.0}, {"date": "2017-11-06", "close": 0.415, "volume": 36000.0}, {"date": "2017-11-07", "close": 0.41, "volume": 679704.0}, {"date": "2017-11-08", "close": 0.41, "volume": 26796.0}, {"date": "2017-11-09", "close": 0.405, "volume": 11300.0}, {"date": "2017-11-10", "close": 0.395, "volume": 187277.0}, {"date": "2017-11-13", "close": 0.405, "volume": 384834.0}, {"date": "2017-11-15", "close": 0.4, "volume": 95937.0}, {"date": "2017-11-17", "close": 0.405, "volume": 70000.0}, {"date": "2017-11-20", "close": 0.38, "volume": 265985.0}, {"date": "2017-11-22", "close": 0.37, "volume": 6345.0}, {"date": "2017-11-23", "close": 0.365, "volume": 43655.0}, {"date": "2017-11-24", "close": 0.365, "volume": 6698.0}, {"date": "2017-11-28", "close": 0.355, "volume": 7000.0}, {"date": "2017-11-29", "close": 0.365, "volume": 1415.0}, {"date": "2017-11-30", "close": 0.37, "volume": 14056.0}, {"date": "2017-12-01", "close": 0.4, "volume": 1700.0}, {"date": "2017-12-08", "close": 0.4, "volume": 250000.0}, {"date": "2017-12-11", "close": 0.37, "volume": 13636.0}, {"date": "2017-12-12", "close": 0.375, "volume": 18565.0}, {"date": "2017-12-20", "close": 0.38, "volume": 20000.0}, {"date": "2017-12-22", "close": 0.4, "volume": 116849.0}, {"date": "2017-12-27", "close": 0.42, "volume": 6000.0}, {"date": "2017-12-28", "close": 0.44, "volume": 25000.0}, {"date": "2017-12-29", "close": 0.44, "volume": 2937.0}, {"date": "2018-01-02", "close": 0.43, "volume": 83806.0}, {"date": "2018-01-03", "close": 0.435, "volume": 34499.0}, {"date": "2018-01-04", "close": 0.47, "volume": 148169.0}, {"date": "2018-01-05", "close": 0.49, "volume": 127299.0}, {"date": "2018-01-08", "close": 0.51, "volume": 31000.0}, {"date": "2018-01-09", "close": 0.53, "volume": 35799.0}, {"date": "2018-01-10", "close": 0.565, "volume": 51398.0}, {"date": "2018-01-11", "close": 0.6, "volume": 65052.0}, {"date": "2018-01-12", "close": 0.55, "volume": 9350.0}, {"date": "2018-01-15", "close": 0.6, "volume": 49945.0}, {"date": "2018-01-16", "close": 0.55, "volume": 1000.0}, {"date": "2018-01-17", "close": 0.55, "volume": 24000.0}, {"date": "2018-01-19", "close": 0.54, "volume": 20843.0}, {"date": "2018-01-22", "close": 0.58, "volume": 32110.0}, {"date": "2018-01-23", "close": 0.58, "volume": 2550.0}, {"date": "2018-01-24", "close": 0.55, "volume": 34800.0}, {"date": "2018-01-25", "close": 0.51, "volume": 41928.0}, {"date": "2018-01-30", "close": 0.38, "volume": 150266.0}, {"date": "2018-01-31", "close": 0.45, "volume": 114668.0}, {"date": "2018-02-01", "close": 0.48, "volume": 38000.0}, {"date": "2018-02-02", "close": 0.47, "volume": 11970.0}, {"date": "2018-02-05", "close": 0.46, "volume": 28829.0}, {"date": "2018-02-06", "close": 0.42, "volume": 17069.0}, {"date": "2018-02-09", "close": 0.445, "volume": 164897.0}, {"date": "2018-02-12", "close": 0.45, "volume": 33000.0}, {"date": "2018-02-13", "close": 0.45, "volume": 150592.0}, {"date": "2018-02-14", "close": 0.45, "volume": 3858542.0}, {"date": "2018-02-15", "close": 0.48, "volume": 20000.0}, {"date": "2018-02-19", "close": 0.5, "volume": 64689.0}, {"date": "2018-02-20", "close": 0.5, "volume": 561378.0}, {"date": "2018-02-21", "close": 0.5, "volume": 533000.0}, {"date": "2018-02-22", "close": 0.55, "volume": 114150.0}, {"date": "2018-02-23", "close": 0.56, "volume": 95000.0}, {"date": "2018-02-26", "close": 0.59, "volume": 55500.0}, {"date": "2018-02-27", "close": 0.57, "volume": 14032.0}, {"date": "2018-02-28", "close": 0.58, "volume": 10000.0}, {"date": "2018-03-02", "close": 0.6, "volume": 7217.0}, {"date": "2018-03-06", "close": 0.57, "volume": 8000.0}, {"date": "2018-03-07", "close": 0.57, "volume": 1672.0}, {"date": "2018-03-16", "close": 0.6, "volume": 40330.0}, {"date": "2018-03-19", "close": 0.6, "volume": 7816.0}, {"date": "2018-03-20", "close": 0.57, "volume": 102117.0}, {"date": "2018-03-21", "close": 0.55, "volume": 18883.0}, {"date": "2018-03-26", "close": 0.55, "volume": 25000.0}, {"date": "2018-03-27", "close": 0.55, "volume": 16063.0}, {"date": "2018-04-03", "close": 0.55, "volume": 3315.0}, {"date": "2018-04-05", "close": 0.52, "volume": 2500.0}, {"date": "2018-04-10", "close": 0.6, "volume": 133000.0}, {"date": "2018-04-11", "close": 0.63, "volume": 245000.0}, {"date": "2018-04-12", "close": 0.63, "volume": 34273.0}, {"date": "2018-04-13", "close": 0.645, "volume": 108065.0}, {"date": "2018-04-17", "close": 0.68, "volume": 149512.0}, {"date": "2018-04-19", "close": 0.7, "volume": 123059.0}, {"date": "2018-04-23", "close": 0.66, "volume": 8600.0}, {"date": "2018-04-24", "close": 0.63, "volume": 5000.0}, {"date": "2018-04-26", "close": 0.75, "volume": 153186.0}, {"date": "2018-04-27", "close": 0.8, "volume": 48164.0}, {"date": "2018-04-30", "close": 0.8, "volume": 13250.0}, {"date": "2018-05-02", "close": 0.8, "volume": 3725.0}, {"date": "2018-05-07", "close": 0.76, "volume": 15000.0}, {"date": "2018-05-08", "close": 0.76, "volume": 14125.0}, {"date": "2018-05-09", "close": 0.78, "volume": 53136.0}, {"date": "2018-05-10", "close": 0.8, "volume": 27500.0}, {"date": "2018-05-11", "close": 0.8, "volume": 15000.0}, {"date": "2018-05-15", "close": 0.8, "volume": 145101.0}, {"date": "2018-05-16", "close": 0.8, "volume": 850.0}, {"date": "2018-05-17", "close": 0.78, "volume": 24000.0}, {"date": "2018-05-23", "close": 0.79, "volume": 83000.0}, {"date": "2018-05-25", "close": 0.79, "volume": 30000.0}, {"date": "2018-05-29", "close": 0.74, "volume": 1551.0}, {"date": "2018-05-30", "close": 0.73, "volume": 1550.0}, {"date": "2018-05-31", "close": 0.735, "volume": 14195.0}, {"date": "2018-06-01", "close": 0.725, "volume": 250.0}, {"date": "2018-06-05", "close": 0.71, "volume": 20646.0}, {"date": "2018-06-06", "close": 0.68, "volume": 75180.0}, {"date": "2018-06-07", "close": 0.725, "volume": 10000.0}, {"date": "2018-06-08", "close": 0.75, "volume": 55500.0}, {"date": "2018-06-12", "close": 0.78, "volume": 60407.0}, {"date": "2018-06-13", "close": 0.79, "volume": 2000.0}, {"date": "2018-06-15", "close": 0.735, "volume": 33610.0}, {"date": "2018-06-19", "close": 0.735, "volume": 14700.0}, {"date": "2018-06-20", "close": 0.775, "volume": 13000.0}, {"date": "2018-06-27", "close": 0.735, "volume": 29192.0}, {"date": "2018-06-28", "close": 0.735, "volume": 414809.0}, {"date": "2018-06-29", "close": 0.76, "volume": 101276.0}, {"date": "2018-07-04", "close": 0.75, "volume": 4870.0}, {"date": "2018-07-05", "close": 0.75, "volume": 10833.0}, {"date": "2018-07-06", "close": 0.74, "volume": 45000.0}, {"date": "2018-07-09", "close": 0.73, "volume": 1000.0}, {"date": "2018-07-10", "close": 0.72, "volume": 20000.0}, {"date": "2018-07-11", "close": 0.75, "volume": 32335.0}, {"date": "2018-07-12", "close": 0.72, "volume": 12350.0}, {"date": "2018-07-13", "close": 0.7, "volume": 1735.0}, {"date": "2018-07-16", "close": 0.72, "volume": 2000.0}, {"date": "2018-07-23", "close": 0.76, "volume": 200269.0}, {"date": "2018-07-24", "close": 0.77, "volume": 25010.0}, {"date": "2018-07-25", "close": 0.76, "volume": 81506.0}, {"date": "2018-07-26", "close": 0.76, "volume": 29661.0}, {"date": "2018-07-27", "close": 0.75, "volume": 35000.0}, {"date": "2018-07-30", "close": 0.75, "volume": 2000.0}, {"date": "2018-07-31", "close": 0.67, "volume": 60000.0}, {"date": "2018-08-02", "close": 0.665, "volume": 8450.0}, {"date": "2018-08-03", "close": 0.74, "volume": 342498.0}, {"date": "2018-08-06", "close": 0.72, "volume": 130989.0}, {"date": "2018-08-07", "close": 0.74, "volume": 347621.0}, {"date": "2018-08-08", "close": 0.74, "volume": 1294439.0}, {"date": "2018-08-09", "close": 0.73, "volume": 30562.0}, {"date": "2018-08-10", "close": 0.75, "volume": 34776.0}, {"date": "2018-08-13", "close": 0.785, "volume": 105256.0}, {"date": "2018-08-14", "close": 0.785, "volume": 4000.0}, {"date": "2018-08-15", "close": 0.765, "volume": 21911.0}, {"date": "2018-08-17", "close": 0.765, "volume": 5000.0}, {"date": "2018-08-20", "close": 0.76, "volume": 10000.0}, {"date": "2018-08-21", "close": 0.825, "volume": 491822.0}, {"date": "2018-08-22", "close": 0.98, "volume": 799460.0}, {"date": "2018-08-23", "close": 1.08, "volume": 687095.0}, {"date": "2018-08-24", "close": 1.0, "volume": 100548.0}, {"date": "2018-08-27", "close": 0.97, "volume": 128748.0}, {"date": "2018-08-28", "close": 1.05, "volume": 32908.0}, {"date": "2018-08-29", "close": 1.05, "volume": 131934.0}, {"date": "2018-08-30", "close": 1.05, "volume": 97000.0}, {"date": "2018-08-31", "close": 1.08, "volume": 115909.0}, {"date": "2018-09-03", "close": 1.01, "volume": 2889.0}, {"date": "2018-09-04", "close": 1.04, "volume": 15100.0}, {"date": "2018-09-06", "close": 1.06, "volume": 20000.0}, {"date": "2018-09-07", "close": 1.03, "volume": 64400.0}, {"date": "2018-09-10", "close": 1.02, "volume": 20000.0}, {"date": "2018-09-12", "close": 1.035, "volume": 161886.0}, {"date": "2018-09-14", "close": 1.03, "volume": 5000.0}, {"date": "2018-09-17", "close": 1.04, "volume": 3838.0}, {"date": "2018-09-19", "close": 1.04, "volume": 12000.0}, {"date": "2018-09-20", "close": 1.01, "volume": 1250.0}, {"date": "2018-09-21", "close": 1.01, "volume": 22600.0}, {"date": "2018-09-24", "close": 1.01, "volume": 104090.0}, {"date": "2018-09-25", "close": 1.04, "volume": 180529.0}, {"date": "2018-09-26", "close": 1.09, "volume": 337425.0}, {"date": "2018-09-27", "close": 1.135, "volume": 200471.0}, {"date": "2018-09-28", "close": 1.135, "volume": 44077.0}, {"date": "2018-10-01", "close": 1.11, "volume": 39326.0}, {"date": "2018-10-02", "close": 1.11, "volume": 12510.0}, {"date": "2018-10-03", "close": 1.03, "volume": 62993.0}, {"date": "2018-10-04", "close": 1.13, "volume": 31455.0}, {"date": "2018-10-05", "close": 1.12, "volume": 131000.0}, {"date": "2018-10-08", "close": 1.085, "volume": 5000.0}, {"date": "2018-10-09", "close": 1.1, "volume": 11779.0}, {"date": "2018-10-10", "close": 1.16, "volume": 83915.0}, {"date": "2018-10-11", "close": 1.135, "volume": 103230.0}, {"date": "2018-10-12", "close": 1.135, "volume": 1021.0}, {"date": "2018-10-15", "close": 1.13, "volume": 15201.0}, {"date": "2018-10-16", "close": 1.13, "volume": 13443.0}, {"date": "2018-10-17", "close": 1.125, "volume": 14136.0}, {"date": "2018-10-18", "close": 1.13, "volume": 9824.0}, {"date": "2018-10-19", "close": 1.125, "volume": 16740.0}, {"date": "2018-10-22", "close": 1.23, "volume": 111953.0}, {"date": "2018-10-23", "close": 1.2, "volume": 151078.0}, {"date": "2018-10-25", "close": 1.17, "volume": 41212.0}, {"date": "2018-10-26", "close": 1.18, "volume": 500.0}, {"date": "2018-10-29", "close": 1.242, "volume": 10200.0}, {"date": "2018-10-30", "close": 1.207, "volume": 16202.0}, {"date": "2018-11-01", "close": 1.25, "volume": 124894.0}, {"date": "2018-11-02", "close": 1.28, "volume": 46596.0}, {"date": "2018-11-05", "close": 1.32, "volume": 29392.0}, {"date": "2018-11-06", "close": 1.29, "volume": 76379.0}, {"date": "2018-11-07", "close": 1.295, "volume": 9000.0}, {"date": "2018-11-08", "close": 1.27, "volume": 135255.0}, {"date": "2018-11-09", "close": 1.265, "volume": 22727.0}, {"date": "2018-11-12", "close": 1.3, "volume": 40812.0}, {"date": "2018-11-13", "close": 1.26, "volume": 7065.0}, {"date": "2018-11-14", "close": 1.26, "volume": 500.0}, {"date": "2018-11-15", "close": 1.245, "volume": 39345.0}, {"date": "2018-11-16", "close": 1.255, "volume": 23156.0}, {"date": "2018-11-19", "close": 1.25, "volume": 11097.0}, {"date": "2018-11-23", "close": 1.165, "volume": 19467.0}, {"date": "2018-11-26", "close": 1.145, "volume": 44322.0}, {"date": "2018-11-27", "close": 1.15, "volume": 64770.0}, {"date": "2018-11-28", "close": 1.13, "volume": 27259.0}, {"date": "2018-11-29", "close": 1.15, "volume": 55117.0}, {"date": "2018-11-30", "close": 1.12, "volume": 6934.0}, {"date": "2018-12-03", "close": 1.05, "volume": 43622.0}, {"date": "2018-12-04", "close": 1.1, "volume": 17806.0}, {"date": "2018-12-06", "close": 1.06, "volume": 3035.0}, {"date": "2018-12-07", "close": 1.06, "volume": 1000.0}, {"date": "2018-12-10", "close": 1.05, "volume": 26459.0}, {"date": "2018-12-11", "close": 1.05, "volume": 32589.0}, {"date": "2018-12-12", "close": 1.04, "volume": 19200.0}, {"date": "2018-12-14", "close": 1.01, "volume": 16209.0}, {"date": "2018-12-17", "close": 1.0, "volume": 1607722.0}, {"date": "2018-12-18", "close": 1.0, "volume": 2083224.0}, {"date": "2018-12-19", "close": 1.0, "volume": 90458.0}, {"date": "2018-12-20", "close": 0.997, "volume": 75500.0}, {"date": "2018-12-21", "close": 1.035, "volume": 45383.0}, {"date": "2018-12-28", "close": 1.045, "volume": 6000.0}, {"date": "2018-12-31", "close": 1.0, "volume": 21550.0}, {"date": "2019-01-04", "close": 1.0, "volume": 4978.0}, {"date": "2019-01-07", "close": 1.0, "volume": 6051.0}, {"date": "2019-01-08", "close": 1.0, "volume": 59730.0}, {"date": "2019-01-09", "close": 0.955, "volume": 11224.0}, {"date": "2019-01-10", "close": 0.95, "volume": 9529.0}, {"date": "2019-01-11", "close": 0.94, "volume": 10915.0}, {"date": "2019-01-14", "close": 0.94, "volume": 20758.0}, {"date": "2019-01-17", "close": 0.97, "volume": 605.0}, {"date": "2019-01-22", "close": 1.01, "volume": 3050.0}, {"date": "2019-01-23", "close": 1.0, "volume": 18573.0}, {"date": "2019-01-24", "close": 1.01, "volume": 19498.0}, {"date": "2019-01-25", "close": 1.12, "volume": 8833.0}, {"date": "2019-01-29", "close": 1.03, "volume": 2512.0}, {"date": "2019-01-30", "close": 1.145, "volume": 108910.0}, {"date": "2019-01-31", "close": 1.26, "volume": 183292.0}, {"date": "2019-02-01", "close": 1.25, "volume": 1464.0}, {"date": "2019-02-04", "close": 1.305, "volume": 1056439.0}, {"date": "2019-02-05", "close": 1.27, "volume": 20619.0}, {"date": "2019-02-06", "close": 1.28, "volume": 1019621.0}, {"date": "2019-02-07", "close": 1.29, "volume": 9200.0}, {"date": "2019-02-08", "close": 1.27, "volume": 5002.0}, {"date": "2019-02-11", "close": 1.255, "volume": 4465.0}, {"date": "2019-02-12", "close": 1.255, "volume": 4922.0}, {"date": "2019-02-13", "close": 1.255, "volume": 327.0}, {"date": "2019-02-15", "close": 1.25, "volume": 2500.0}, {"date": "2019-02-20", "close": 1.31, "volume": 142566.0}, {"date": "2019-02-21", "close": 1.26, "volume": 2007080.0}, {"date": "2019-02-22", "close": 1.26, "volume": 710.0}, {"date": "2019-02-26", "close": 1.35, "volume": 65555.0}, {"date": "2019-02-27", "close": 1.35, "volume": 63638.0}, {"date": "2019-02-28", "close": 1.35, "volume": 55604.0}, {"date": "2019-03-01", "close": 1.35, "volume": 16203.0}, {"date": "2019-03-04", "close": 1.34, "volume": 5210.0}, {"date": "2019-03-05", "close": 1.315, "volume": 9023.0}, {"date": "2019-03-06", "close": 1.395, "volume": 97417.0}, {"date": "2019-03-07", "close": 1.39, "volume": 63773.0}, {"date": "2019-03-08", "close": 1.39, "volume": 3636.0}, {"date": "2019-03-11", "close": 1.38, "volume": 2475.0}, {"date": "2019-03-12", "close": 1.38, "volume": 19000.0}, {"date": "2019-03-13", "close": 1.38, "volume": 14853.0}, {"date": "2019-03-14", "close": 1.38, "volume": 854.0}, {"date": "2019-03-18", "close": 1.49, "volume": 29815.0}, {"date": "2019-03-19", "close": 1.39, "volume": 88895.0}, {"date": "2019-03-20", "close": 1.4, "volume": 66085.0}, {"date": "2019-03-21", "close": 1.365, "volume": 16265.0}, {"date": "2019-03-22", "close": 1.485, "volume": 53147.0}, {"date": "2019-03-25", "close": 1.425, "volume": 22381.0}, {"date": "2019-03-27", "close": 1.43, "volume": 11268.0}, {"date": "2019-03-28", "close": 1.43, "volume": 3359.0}, {"date": "2019-04-01", "close": 1.43, "volume": 3000.0}, {"date": "2019-04-02", "close": 1.44, "volume": 132352.0}, {"date": "2019-04-03", "close": 1.51, "volume": 106764.0}, {"date": "2019-04-04", "close": 1.52, "volume": 980849.0}, {"date": "2019-04-05", "close": 1.55, "volume": 93052.0}, {"date": "2019-04-08", "close": 1.61, "volume": 342118.0}, {"date": "2019-04-09", "close": 1.59, "volume": 55379.0}, {"date": "2019-04-10", "close": 1.6, "volume": 180242.0}, {"date": "2019-04-11", "close": 1.61, "volume": 6787.0}, {"date": "2019-04-12", "close": 1.68, "volume": 299907.0}, {"date": "2019-04-15", "close": 1.68, "volume": 48932.0}, {"date": "2019-04-16", "close": 1.67, "volume": 30893.0}, {"date": "2019-04-17", "close": 1.65, "volume": 12650.0}, {"date": "2019-04-18", "close": 1.59, "volume": 31181.0}, {"date": "2019-04-23", "close": 1.535, "volume": 49865.0}, {"date": "2019-04-24", "close": 1.52, "volume": 56823.0}, {"date": "2019-04-26", "close": 1.52, "volume": 2419.0}, {"date": "2019-04-29", "close": 1.63, "volume": 20343.0}, {"date": "2019-04-30", "close": 1.66, "volume": 18784.0}, {"date": "2019-05-01", "close": 1.65, "volume": 13631.0}, {"date": "2019-05-02", "close": 1.615, "volume": 14717.0}, {"date": "2019-05-03", "close": 1.6, "volume": 12238.0}, {"date": "2019-05-06", "close": 1.51, "volume": 14303.0}, {"date": "2019-05-07", "close": 1.52, "volume": 734705.0}, {"date": "2019-05-08", "close": 1.455, "volume": 63806.0}, {"date": "2019-05-09", "close": 1.44, "volume": 90162.0}, {"date": "2019-05-10", "close": 1.37, "volume": 6202.0}, {"date": "2019-05-13", "close": 1.4, "volume": 59391.0}, {"date": "2019-05-14", "close": 1.33, "volume": 32367.0}, {"date": "2019-05-15", "close": 1.36, "volume": 718420.0}, {"date": "2019-05-16", "close": 1.38, "volume": 1500.0}, {"date": "2019-05-17", "close": 1.38, "volume": 21796.0}, {"date": "2019-05-20", "close": 1.38, "volume": 700.0}, {"date": "2019-05-22", "close": 1.4, "volume": 819258.0}, {"date": "2019-05-23", "close": 1.45, "volume": 7087.0}, {"date": "2019-05-24", "close": 1.45, "volume": 7000.0}, {"date": "2019-05-27", "close": 1.495, "volume": 68757.0}, {"date": "2019-05-28", "close": 1.48, "volume": 30292.0}, {"date": "2019-05-29", "close": 1.49, "volume": 54815.0}, {"date": "2019-05-30", "close": 1.5, "volume": 4350.0}, {"date": "2019-06-03", "close": 1.56, "volume": 37904.0}, {"date": "2019-06-04", "close": 1.5, "volume": 152887.0}, {"date": "2019-06-05", "close": 1.475, "volume": 7840.0}, {"date": "2019-06-06", "close": 1.485, "volume": 547659.0}, {"date": "2019-06-07", "close": 1.435, "volume": 48310.0}, {"date": "2019-06-11", "close": 1.555, "volume": 2150.0}, {"date": "2019-06-12", "close": 1.46, "volume": 17304.0}, {"date": "2019-06-13", "close": 1.4, "volume": 31706.0}, {"date": "2019-06-14", "close": 1.35, "volume": 13500.0}, {"date": "2019-06-17", "close": 1.39, "volume": 50481.0}, {"date": "2019-06-18", "close": 1.345, "volume": 1744.0}, {"date": "2019-06-19", "close": 1.35, "volume": 515016.0}, {"date": "2019-06-20", "close": 1.35, "volume": 293788.0}, {"date": "2019-06-21", "close": 1.35, "volume": 134304.0}, {"date": "2019-06-24", "close": 1.37, "volume": 26078.0}, {"date": "2019-06-25", "close": 1.285, "volume": 30497.0}, {"date": "2019-06-26", "close": 1.445, "volume": 36904.0}, {"date": "2019-06-27", "close": 1.33, "volume": 17775.0}, {"date": "2019-06-28", "close": 1.35, "volume": 12228.0}, {"date": "2019-07-01", "close": 1.38, "volume": 2500.0}, {"date": "2019-07-02", "close": 1.41, "volume": 15649.0}, {"date": "2019-07-03", "close": 1.44, "volume": 688.0}, {"date": "2019-07-04", "close": 1.41, "volume": 5000.0}, {"date": "2019-07-05", "close": 1.45, "volume": 45360.0}, {"date": "2019-07-08", "close": 1.48, "volume": 46750.0}, {"date": "2019-07-09", "close": 1.47, "volume": 28524.0}, {"date": "2019-07-10", "close": 1.485, "volume": 87802.0}, {"date": "2019-07-11", "close": 1.52, "volume": 49027.0}, {"date": "2019-07-12", "close": 1.55, "volume": 3454.0}, {"date": "2019-07-16", "close": 1.615, "volume": 3815.0}, {"date": "2019-07-17", "close": 1.62, "volume": 28772.0}, {"date": "2019-07-18", "close": 1.64, "volume": 4300.0}, {"date": "2019-07-19", "close": 1.65, "volume": 769.0}, {"date": "2019-07-22", "close": 1.65, "volume": 307806.0}, {"date": "2019-07-23", "close": 1.62, "volume": 11800.0}, {"date": "2019-07-24", "close": 1.62, "volume": 41452.0}, {"date": "2019-07-25", "close": 1.635, "volume": 7486.0}, {"date": "2019-07-26", "close": 1.64, "volume": 230126.0}, {"date": "2019-07-29", "close": 1.645, "volume": 30557.0}, {"date": "2019-07-30", "close": 1.72, "volume": 274846.0}, {"date": "2019-07-31", "close": 1.7, "volume": 303184.0}, {"date": "2019-08-02", "close": 1.66, "volume": 1371337.0}, {"date": "2019-08-05", "close": 1.67, "volume": 75267.0}, {"date": "2019-08-06", "close": 1.66, "volume": 29890.0}, {"date": "2019-08-07", "close": 1.56, "volume": 12500.0}, {"date": "2019-08-09", "close": 1.68, "volume": 42875.0}, {"date": "2019-08-12", "close": 1.64, "volume": 25726.0}, {"date": "2019-08-13", "close": 1.595, "volume": 14942.0}, {"date": "2019-08-14", "close": 1.6, "volume": 73534.0}, {"date": "2019-08-15", "close": 1.63, "volume": 23334.0}, {"date": "2019-08-16", "close": 1.605, "volume": 7261.0}, {"date": "2019-08-19", "close": 1.625, "volume": 14386.0}, {"date": "2019-08-20", "close": 1.605, "volume": 28121.0}, {"date": "2019-08-21", "close": 1.58, "volume": 17316.0}, {"date": "2019-08-22", "close": 1.59, "volume": 216112.0}, {"date": "2019-08-23", "close": 1.585, "volume": 3250.0}, {"date": "2019-08-26", "close": 1.555, "volume": 14502.0}, {"date": "2019-08-27", "close": 1.59, "volume": 32115.0}, {"date": "2019-08-28", "close": 1.55, "volume": 222202.0}, {"date": "2019-08-29", "close": 1.58, "volume": 1884637.0}, {"date": "2019-08-30", "close": 1.58, "volume": 504.0}, {"date": "2019-09-02", "close": 1.555, "volume": 48148.0}, {"date": "2019-09-03", "close": 1.61, "volume": 3780.0}, {"date": "2019-09-04", "close": 1.58, "volume": 11377.0}, {"date": "2019-09-05", "close": 1.62, "volume": 62019.0}, {"date": "2019-09-06", "close": 1.655, "volume": 70799.0}, {"date": "2019-09-09", "close": 1.74, "volume": 102202.0}, {"date": "2019-09-10", "close": 1.75, "volume": 160535.0}, {"date": "2019-09-11", "close": 1.73, "volume": 281978.0}, {"date": "2019-09-12", "close": 1.675, "volume": 1593.0}, {"date": "2019-09-13", "close": 1.655, "volume": 35918.0}, {"date": "2019-09-16", "close": 1.665, "volume": 1119.0}, {"date": "2019-09-17", "close": 1.665, "volume": 1019.0}, {"date": "2019-09-18", "close": 1.77, "volume": 15577.0}, {"date": "2019-09-19", "close": 1.795, "volume": 28610.0}, {"date": "2019-09-20", "close": 1.785, "volume": 18737.0}, {"date": "2019-09-23", "close": 1.9, "volume": 67536.0}, {"date": "2019-09-24", "close": 1.92, "volume": 112840.0}, {"date": "2019-09-25", "close": 1.81, "volume": 108191.0}, {"date": "2019-09-26", "close": 1.89, "volume": 1130.0}, {"date": "2019-09-27", "close": 1.87, "volume": 35936.0}, {"date": "2019-09-30", "close": 1.9, "volume": 334147.0}, {"date": "2019-10-01", "close": 1.93, "volume": 69358.0}, {"date": "2019-10-02", "close": 1.89, "volume": 54316.0}, {"date": "2019-10-03", "close": 1.9, "volume": 9026.0}, {"date": "2019-10-04", "close": 1.84, "volume": 43854.0}, {"date": "2019-10-07", "close": 1.85, "volume": 2432.0}, {"date": "2019-10-09", "close": 1.78, "volume": 19449.0}, {"date": "2019-10-10", "close": 1.75, "volume": 60963.0}, {"date": "2019-10-11", "close": 1.73, "volume": 24625.0}, {"date": "2019-10-14", "close": 1.73, "volume": 313323.0}, {"date": "2019-10-15", "close": 1.78, "volume": 560.0}, {"date": "2019-10-16", "close": 1.8, "volume": 19531.0}, {"date": "2019-10-17", "close": 1.845, "volume": 3311.0}, {"date": "2019-10-18", "close": 1.96, "volume": 14343.0}, {"date": "2019-10-21", "close": 1.96, "volume": 27932.0}, {"date": "2019-10-22", "close": 1.955, "volume": 235077.0}, {"date": "2019-10-23", "close": 2.02, "volume": 406087.0}, {"date": "2019-10-24", "close": 2.01, "volume": 68349.0}, {"date": "2019-10-25", "close": 2.04, "volume": 61524.0}, {"date": "2019-10-28", "close": 2.08, "volume": 349753.0}, {"date": "2019-10-29", "close": 2.04, "volume": 320799.0}, {"date": "2019-10-30", "close": 2.18, "volume": 48082.0}, {"date": "2019-10-31", "close": 2.29, "volume": 159845.0}, {"date": "2019-11-01", "close": 2.28, "volume": 54866.0}, {"date": "2019-11-04", "close": 2.18, "volume": 31664.0}, {"date": "2019-11-05", "close": 2.23, "volume": 40592.0}, {"date": "2019-11-06", "close": 2.19, "volume": 102794.0}, {"date": "2019-11-07", "close": 2.22, "volume": 474850.0}, {"date": "2019-11-08", "close": 2.37, "volume": 81042.0}, {"date": "2019-11-11", "close": 2.4, "volume": 177045.0}, {"date": "2019-11-12", "close": 2.4, "volume": 169030.0}, {"date": "2019-11-13", "close": 2.38, "volume": 104264.0}, {"date": "2019-11-14", "close": 2.39, "volume": 151468.0}, {"date": "2019-11-15", "close": 2.39, "volume": 119567.0}, {"date": "2019-11-18", "close": 2.38, "volume": 28889.0}, {"date": "2019-11-19", "close": 2.29, "volume": 45362.0}, {"date": "2019-11-20", "close": 2.29, "volume": 15785.0}, {"date": "2019-11-21", "close": 2.21, "volume": 52443.0}, {"date": "2019-11-22", "close": 2.27, "volume": 23405.0}, {"date": "2019-11-25", "close": 2.25, "volume": 4100.0}, {"date": "2019-11-26", "close": 2.39, "volume": 31953.0}, {"date": "2019-11-27", "close": 2.3, "volume": 22406.0}, {"date": "2019-11-28", "close": 2.2, "volume": 176005.0}, {"date": "2019-11-29", "close": 2.18, "volume": 451197.0}, {"date": "2019-12-02", "close": 2.28, "volume": 134335.0}, {"date": "2019-12-03", "close": 2.23, "volume": 198833.0}, {"date": "2019-12-04", "close": 2.2, "volume": 124127.0}, {"date": "2019-12-05", "close": 2.12, "volume": 42291.0}, {"date": "2019-12-06", "close": 2.12, "volume": 252259.0}, {"date": "2019-12-09", "close": 2.12, "volume": 19438.0}, {"date": "2019-12-10", "close": 2.14, "volume": 7166.0}, {"date": "2019-12-12", "close": 2.12, "volume": 31553.0}, {"date": "2019-12-13", "close": 2.23, "volume": 253105.0}, {"date": "2019-12-16", "close": 2.15, "volume": 216101.0}, {"date": "2019-12-17", "close": 2.25, "volume": 229675.0}, {"date": "2019-12-18", "close": 2.39, "volume": 156446.0}, {"date": "2019-12-19", "close": 2.57, "volume": 287758.0}, {"date": "2019-12-20", "close": 2.57, "volume": 32124.0}, {"date": "2019-12-23", "close": 2.54, "volume": 48754.0}, {"date": "2019-12-24", "close": 2.59, "volume": 12076.0}, {"date": "2019-12-27", "close": 2.64, "volume": 43800.0}, {"date": "2019-12-30", "close": 2.73, "volume": 118902.0}, {"date": "2019-12-31", "close": 2.72, "volume": 3572.0}, {"date": "2020-01-02", "close": 2.64, "volume": 28871.0}, {"date": "2020-01-03", "close": 2.74, "volume": 43582.0}, {"date": "2020-01-06", "close": 2.68, "volume": 56699.0}, {"date": "2020-01-07", "close": 2.73, "volume": 77481.0}, {"date": "2020-01-08", "close": 2.73, "volume": 29138.0}, {"date": "2020-01-09", "close": 2.8, "volume": 236345.0}, {"date": "2020-01-10", "close": 2.88, "volume": 104414.0}, {"date": "2020-01-13", "close": 2.96, "volume": 222464.0}, {"date": "2020-01-14", "close": 3.1, "volume": 264850.0}, {"date": "2020-01-15", "close": 3.24, "volume": 876022.0}, {"date": "2020-01-16", "close": 3.23, "volume": 1030739.0}, {"date": "2020-01-17", "close": 3.24, "volume": 494527.0}, {"date": "2020-01-20", "close": 3.02, "volume": 383052.0}, {"date": "2020-01-21", "close": 2.95, "volume": 236875.0}, {"date": "2020-01-22", "close": 3.07, "volume": 266750.0}, {"date": "2020-01-23", "close": 3.08, "volume": 72283.0}, {"date": "2020-01-24", "close": 3.11, "volume": 197938.0}, {"date": "2020-01-28", "close": 3.05, "volume": 59469.0}, {"date": "2020-01-29", "close": 3.0, "volume": 57070.0}, {"date": "2020-01-30", "close": 2.7, "volume": 254024.0}, {"date": "2020-01-31", "close": 2.86, "volume": 95275.0}, {"date": "2020-02-03", "close": 2.83, "volume": 87791.0}, {"date": "2020-02-04", "close": 3.49, "volume": 1354075.0}, {"date": "2020-02-05", "close": 3.87, "volume": 690716.0}, {"date": "2020-02-06", "close": 3.98, "volume": 358965.0}, {"date": "2020-02-07", "close": 4.09, "volume": 530123.0}, {"date": "2020-02-10", "close": 4.1, "volume": 237644.0}, {"date": "2020-02-11", "close": 4.18, "volume": 203506.0}, {"date": "2020-02-12", "close": 4.04, "volume": 194277.0}, {"date": "2020-02-13", "close": 4.03, "volume": 270957.0}, {"date": "2020-02-14", "close": 3.92, "volume": 120459.0}, {"date": "2020-02-17", "close": 3.84, "volume": 140483.0}, {"date": "2020-02-18", "close": 3.77, "volume": 292429.0}, {"date": "2020-02-19", "close": 3.81, "volume": 535093.0}, {"date": "2020-02-20", "close": 3.95, "volume": 385960.0}, {"date": "2020-02-21", "close": 3.86, "volume": 178898.0}, {"date": "2020-02-24", "close": 3.7, "volume": 326141.0}, {"date": "2020-02-25", "close": 3.43, "volume": 346927.0}, {"date": "2020-02-26", "close": 3.38, "volume": 363110.0}, {"date": "2020-02-27", "close": 3.41, "volume": 306565.0}, {"date": "2020-02-28", "close": 3.24, "volume": 1631722.0}, {"date": "2020-03-02", "close": 3.1, "volume": 376041.0}, {"date": "2020-03-03", "close": 3.06, "volume": 272376.0}, {"date": "2020-03-04", "close": 3.0, "volume": 54787.0}, {"date": "2020-03-05", "close": 3.14, "volume": 1063146.0}, {"date": "2020-03-06", "close": 2.95, "volume": 324331.0}, {"date": "2020-03-09", "close": 2.48, "volume": 571962.0}, {"date": "2020-03-10", "close": 2.77, "volume": 488753.0}, {"date": "2020-03-11", "close": 2.7, "volume": 286849.0}, {"date": "2020-03-12", "close": 2.3, "volume": 523588.0}, {"date": "2020-03-13", "close": 2.23, "volume": 582961.0}, {"date": "2020-03-16", "close": 2.08, "volume": 1134070.0}, {"date": "2020-03-17", "close": 2.22, "volume": 2305236.0}, {"date": "2020-03-18", "close": 2.06, "volume": 712888.0}, {"date": "2020-03-19", "close": 1.92, "volume": 265816.0}, {"date": "2020-03-20", "close": 2.05, "volume": 118221.0}, {"date": "2020-03-23", "close": 1.57, "volume": 605544.0}, {"date": "2020-03-24", "close": 1.6, "volume": 381315.0}, {"date": "2020-03-25", "close": 1.8, "volume": 532274.0}, {"date": "2020-03-26", "close": 2.4, "volume": 197654.0}, {"date": "2020-03-27", "close": 2.11, "volume": 254427.0}, {"date": "2020-03-30", "close": 2.05, "volume": 84225.0}, {"date": "2020-03-31", "close": 2.32, "volume": 179078.0}, {"date": "2020-04-01", "close": 2.79, "volume": 238460.0}, {"date": "2020-04-02", "close": 2.77, "volume": 153852.0}, {"date": "2020-04-03", "close": 2.66, "volume": 83966.0}, {"date": "2020-04-06", "close": 2.65, "volume": 156453.0}, {"date": "2020-04-07", "close": 2.83, "volume": 263355.0}, {"date": "2020-04-08", "close": 2.92, "volume": 274218.0}, {"date": "2020-04-09", "close": 3.2, "volume": 480389.0}, {"date": "2020-04-14", "close": 3.4, "volume": 475716.0}, {"date": "2020-04-15", "close": 3.29, "volume": 379789.0}, {"date": "2020-04-16", "close": 3.4, "volume": 314498.0}, {"date": "2020-04-17", "close": 3.35, "volume": 291429.0}, {"date": "2020-04-20", "close": 3.24, "volume": 181763.0}, {"date": "2020-04-21", "close": 3.01, "volume": 179816.0}, {"date": "2020-04-22", "close": 3.03, "volume": 302873.0}, {"date": "2020-04-23", "close": 3.28, "volume": 300542.0}, {"date": "2020-04-24", "close": 3.41, "volume": 398273.0}, {"date": "2020-04-27", "close": 3.42, "volume": 169920.0}, {"date": "2020-04-28", "close": 3.7, "volume": 17405880.0}, {"date": "2020-04-29", "close": 3.81, "volume": 2351555.0}, {"date": "2020-04-30", "close": 3.9, "volume": 1211879.0}, {"date": "2020-05-01", "close": 3.8, "volume": 476425.0}, {"date": "2020-05-04", "close": 3.6, "volume": 618536.0}, {"date": "2020-05-05", "close": 3.6, "volume": 1618878.0}, {"date": "2020-05-06", "close": 3.74, "volume": 2347624.0}, {"date": "2020-05-07", "close": 3.81, "volume": 3001933.0}, {"date": "2020-05-08", "close": 3.68, "volume": 385259.0}, {"date": "2020-05-11", "close": 4.02, "volume": 756627.0}, {"date": "2020-05-12", "close": 4.13, "volume": 648153.0}, {"date": "2020-05-13", "close": 4.2, "volume": 904074.0}, {"date": "2020-05-14", "close": 4.02, "volume": 703504.0}, {"date": "2020-05-15", "close": 3.98, "volume": 229702.0}, {"date": "2020-05-18", "close": 4.2, "volume": 524177.0}, {"date": "2020-05-19", "close": 4.02, "volume": 359841.0}, {"date": "2020-05-20", "close": 4.0, "volume": 392839.0}, {"date": "2020-05-21", "close": 4.14, "volume": 653762.0}, {"date": "2020-05-22", "close": 3.96, "volume": 728823.0}, {"date": "2020-05-25", "close": 4.2, "volume": 708409.0}, {"date": "2020-05-26", "close": 4.38, "volume": 578804.0}, {"date": "2020-05-27", "close": 4.22, "volume": 489618.0}, {"date": "2020-05-28", "close": 4.15, "volume": 710752.0}, {"date": "2020-05-29", "close": 4.38, "volume": 637427.0}, {"date": "2020-06-01", "close": 4.6, "volume": 894846.0}, {"date": "2020-06-02", "close": 4.7, "volume": 915057.0}, {"date": "2020-06-03", "close": 4.62, "volume": 544010.0}, {"date": "2020-06-04", "close": 4.65, "volume": 578603.0}, {"date": "2020-06-05", "close": 4.65, "volume": 433483.0}, {"date": "2020-06-09", "close": 4.93, "volume": 750497.0}, {"date": "2020-06-10", "close": 4.92, "volume": 748676.0}, {"date": "2020-06-11", "close": 4.54, "volume": 1004908.0}, {"date": "2020-06-12", "close": 4.63, "volume": 716283.0}, {"date": "2020-06-15", "close": 4.32, "volume": 795529.0}, {"date": "2020-06-16", "close": 4.89, "volume": 1050430.0}, {"date": "2020-06-17", "close": 5.01, "volume": 738121.0}, {"date": "2020-06-18", "close": 5.21, "volume": 1749064.0}, {"date": "2020-06-19", "close": 5.56, "volume": 774567.0}, {"date": "2020-06-22", "close": 5.66, "volume": 628543.0}, {"date": "2020-06-23", "close": 5.84, "volume": 762067.0}, {"date": "2020-06-24", "close": 5.84, "volume": 822648.0}, {"date": "2020-06-25", "close": 5.67, "volume": 667372.0}, {"date": "2020-06-26", "close": 6.14, "volume": 760816.0}, {"date": "2020-06-29", "close": 6.18, "volume": 864131.0}, {"date": "2020-06-30", "close": 6.31, "volume": 740014.0}, {"date": "2020-07-02", "close": 7.44, "volume": 2906976.0}, {"date": "2020-07-03", "close": 7.12, "volume": 1248029.0}, {"date": "2020-07-06", "close": 7.34, "volume": 916105.0}, {"date": "2020-07-07", "close": 6.81, "volume": 897677.0}, {"date": "2020-07-08", "close": 7.0, "volume": 1090328.0}, {"date": "2020-07-09", "close": 6.78, "volume": 809234.0}, {"date": "2020-07-10", "close": 7.6, "volume": 2477578.0}, {"date": "2020-07-13", "close": 7.69, "volume": 897807.0}, {"date": "2020-07-14", "close": 7.34, "volume": 884833.0}, {"date": "2020-07-15", "close": 7.75, "volume": 1072328.0}, {"date": "2020-07-16", "close": 7.85, "volume": 688864.0}, {"date": "2020-07-17", "close": 7.12, "volume": 2255908.0}, {"date": "2020-07-20", "close": 7.25, "volume": 471761.0}, {"date": "2020-07-21", "close": 7.48, "volume": 553859.0}, {"date": "2020-07-22", "close": 7.78, "volume": 567975.0}, {"date": "2020-07-23", "close": 7.88, "volume": 760015.0}, {"date": "2020-07-24", "close": 7.83, "volume": 258515.0}, {"date": "2020-07-27", "close": 7.78, "volume": 400544.0}, {"date": "2020-07-28", "close": 8.23, "volume": 1428963.0}, {"date": "2020-07-29", "close": 7.99, "volume": 1156890.0}, {"date": "2020-07-30", "close": 7.7, "volume": 781443.0}, {"date": "2020-07-31", "close": 7.52, "volume": 569729.0}, {"date": "2020-08-03", "close": 7.61, "volume": 664913.0}, {"date": "2020-08-04", "close": 8.01, "volume": 1057281.0}, {"date": "2020-08-05", "close": 8.0, "volume": 2564981.0}, {"date": "2020-08-06", "close": 8.0, "volume": 507975.0}, {"date": "2020-08-07", "close": 7.85, "volume": 983989.0}, {"date": "2020-08-10", "close": 8.19, "volume": 941892.0}, {"date": "2020-08-11", "close": 8.07, "volume": 475237.0}, {"date": "2020-08-12", "close": 7.8, "volume": 625101.0}, {"date": "2020-08-13", "close": 7.77, "volume": 416897.0}, {"date": "2020-08-14", "close": 7.84, "volume": 457208.0}, {"date": "2020-08-17", "close": 7.85, "volume": 559076.0}, {"date": "2020-08-18", "close": 7.93, "volume": 1107939.0}, {"date": "2020-08-19", "close": 7.81, "volume": 437288.0}, {"date": "2020-08-20", "close": 8.11, "volume": 650723.0}, {"date": "2020-08-21", "close": 7.88, "volume": 359756.0}, {"date": "2020-08-24", "close": 7.88, "volume": 353798.0}, {"date": "2020-08-25", "close": 7.89, "volume": 1011304.0}, {"date": "2020-08-26", "close": 8.45, "volume": 1032339.0}, {"date": "2020-08-27", "close": 8.28, "volume": 372183.0}, {"date": "2020-08-28", "close": 8.21, "volume": 440887.0}, {"date": "2020-08-31", "close": 9.69, "volume": 4709723.0}, {"date": "2020-09-01", "close": 9.4, "volume": 2103701.0}, {"date": "2020-09-02", "close": 9.95, "volume": 1156092.0}, {"date": "2020-09-03", "close": 9.99, "volume": 980210.0}, {"date": "2020-09-04", "close": 9.21, "volume": 1172389.0}, {"date": "2020-09-07", "close": 9.8, "volume": 690017.0}, {"date": "2020-09-08", "close": 9.61, "volume": 493104.0}, {"date": "2020-09-09", "close": 9.33, "volume": 932354.0}, {"date": "2020-09-10", "close": 9.5, "volume": 435532.0}, {"date": "2020-09-11", "close": 9.36, "volume": 415102.0}, {"date": "2020-09-14", "close": 9.0, "volume": 1186433.0}, {"date": "2020-09-15", "close": 9.14, "volume": 651330.0}, {"date": "2020-09-16", "close": 9.89, "volume": 974724.0}, {"date": "2020-09-17", "close": 10.04, "volume": 995500.0}, {"date": "2020-09-18", "close": 10.9, "volume": 2819698.0}, {"date": "2020-09-21", "close": 10.75, "volume": 1128984.0}, {"date": "2020-09-22", "close": 10.9, "volume": 821196.0}, {"date": "2020-09-23", "close": 11.54, "volume": 988631.0}, {"date": "2020-09-24", "close": 11.31, "volume": 737417.0}, {"date": "2020-09-25", "close": 11.35, "volume": 568706.0}, {"date": "2020-09-28", "close": 11.46, "volume": 452424.0}, {"date": "2020-09-29", "close": 12.01, "volume": 660546.0}, {"date": "2020-09-30", "close": 12.33, "volume": 933764.0}, {"date": "2020-10-01", "close": 12.43, "volume": 1210995.0}, {"date": "2020-10-02", "close": 12.1, "volume": 863621.0}, {"date": "2020-10-05", "close": 12.2, "volume": 484020.0}, {"date": "2020-10-06", "close": 12.22, "volume": 1023097.0}, {"date": "2020-10-07", "close": 13.38, "volume": 1178955.0}, {"date": "2020-10-08", "close": 12.99, "volume": 1176545.0}, {"date": "2020-10-09", "close": 13.0, "volume": 649155.0}, {"date": "2020-10-12", "close": 12.96, "volume": 489629.0}, {"date": "2020-10-13", "close": 13.0, "volume": 361048.0}, {"date": "2020-10-14", "close": 13.65, "volume": 536417.0}, {"date": "2020-10-15", "close": 13.48, "volume": 400214.0}, {"date": "2020-10-16", "close": 13.7, "volume": 610652.0}, {"date": "2020-10-19", "close": 13.74, "volume": 603729.0}, {"date": "2020-10-20", "close": 14.03, "volume": 564945.0}, {"date": "2020-10-21", "close": 11.62, "volume": 3737706.0}, {"date": "2020-10-22", "close": 11.6, "volume": 2177101.0}, {"date": "2020-10-23", "close": 10.65, "volume": 2721230.0}, {"date": "2020-10-26", "close": 9.87, "volume": 2037235.0}, {"date": "2020-10-27", "close": 9.86, "volume": 2469913.0}, {"date": "2020-10-28", "close": 10.65, "volume": 1812453.0}, {"date": "2020-10-29", "close": 10.9, "volume": 1320941.0}, {"date": "2020-10-30", "close": 10.43, "volume": 1167101.0}, {"date": "2020-11-02", "close": 10.06, "volume": 743685.0}, {"date": "2020-11-03", "close": 10.0, "volume": 648438.0}, {"date": "2020-11-04", "close": 10.76, "volume": 1001565.0}, {"date": "2020-11-05", "close": 11.3, "volume": 1209702.0}, {"date": "2020-11-06", "close": 11.72, "volume": 1205558.0}, {"date": "2020-11-09", "close": 12.5, "volume": 1668432.0}, {"date": "2020-11-10", "close": 9.93, "volume": 5006646.0}, {"date": "2020-11-11", "close": 9.76, "volume": 1897298.0}, {"date": "2020-11-12", "close": 10.09, "volume": 1297861.0}, {"date": "2020-11-13", "close": 9.98, "volume": 892829.0}, {"date": "2020-11-16", "close": 10.16, "volume": 50556.0}, {"date": "2020-11-17", "close": 10.3, "volume": 1693471.0}, {"date": "2020-11-18", "close": 10.38, "volume": 885407.0}, {"date": "2020-11-19", "close": 10.45, "volume": 703581.0}, {"date": "2020-11-20", "close": 10.79, "volume": 791319.0}, {"date": "2020-11-23", "close": 11.03, "volume": 496294.0}, {"date": "2020-11-24", "close": 10.8, "volume": 1065089.0}, {"date": "2020-11-25", "close": 9.77, "volume": 2556447.0}, {"date": "2020-11-26", "close": 9.6, "volume": 1221080.0}, {"date": "2020-11-27", "close": 9.39, "volume": 1053957.0}, {"date": "2020-11-30", "close": 9.84, "volume": 3754097.0}, {"date": "2020-12-01", "close": 10.04, "volume": 1018762.0}, {"date": "2020-12-02", "close": 9.81, "volume": 583591.0}, {"date": "2020-12-03", "close": 9.65, "volume": 1191952.0}, {"date": "2020-12-04", "close": 9.72, "volume": 864671.0}, {"date": "2020-12-07", "close": 9.42, "volume": 587963.0}, {"date": "2020-12-08", "close": 9.33, "volume": 767482.0}, {"date": "2020-12-09", "close": 9.47, "volume": 740889.0}, {"date": "2020-12-10", "close": 9.36, "volume": 725950.0}, {"date": "2020-12-11", "close": 9.5, "volume": 769257.0}, {"date": "2020-12-14", "close": 9.74, "volume": 540731.0}, {"date": "2020-12-15", "close": 9.53, "volume": 597225.0}, {"date": "2020-12-16", "close": 9.93, "volume": 624532.0}, {"date": "2020-12-17", "close": 10.23, "volume": 558774.0}, {"date": "2020-12-18", "close": 10.26, "volume": 474264.0}, {"date": "2020-12-21", "close": 10.49, "volume": 546026.0}, {"date": "2020-12-22", "close": 10.42, "volume": 1595335.0}, {"date": "2020-12-23", "close": 10.56, "volume": 559313.0}, {"date": "2020-12-24", "close": 10.59, "volume": 296541.0}, {"date": "2020-12-29", "close": 11.09, "volume": 584661.0}, {"date": "2020-12-30", "close": 11.25, "volume": 438844.0}, {"date": "2020-12-31", "close": 11.07, "volume": 260322.0}, {"date": "2021-01-04", "close": 11.8, "volume": 683876.0}, {"date": "2021-01-05", "close": 12.4, "volume": 1120031.0}, {"date": "2021-01-06", "close": 11.64, "volume": 786162.0}, {"date": "2021-01-07", "close": 11.52, "volume": 386297.0}, {"date": "2021-01-08", "close": 11.69, "volume": 332427.0}, {"date": "2021-01-11", "close": 11.54, "volume": 353930.0}, {"date": "2021-01-12", "close": 11.87, "volume": 603847.0}, {"date": "2021-01-13", "close": 12.4, "volume": 646123.0}, {"date": "2021-01-14", "close": 12.41, "volume": 736406.0}, {"date": "2021-01-15", "close": 11.93, "volume": 657781.0}, {"date": "2021-01-18", "close": 11.85, "volume": 158272.0}, {"date": "2021-01-19", "close": 12.54, "volume": 1004087.0}, {"date": "2021-01-20", "close": 13.39, "volume": 1001633.0}, {"date": "2021-01-21", "close": 13.46, "volume": 1182380.0}, {"date": "2021-01-22", "close": 13.33, "volume": 488578.0}, {"date": "2021-01-25", "close": 13.45, "volume": 227831.0}, {"date": "2021-01-27", "close": 11.72, "volume": 2070764.0}, {"date": "2021-01-28", "close": 11.27, "volume": 1047516.0}, {"date": "2021-01-29", "close": 11.43, "volume": 683143.0}, {"date": "2021-02-01", "close": 11.04, "volume": 885365.0}, {"date": "2021-02-02", "close": 10.53, "volume": 3053578.0}, {"date": "2021-02-03", "close": 10.85, "volume": 1036626.0}, {"date": "2021-02-04", "close": 10.16, "volume": 2449405.0}, {"date": "2021-02-05", "close": 11.12, "volume": 1224469.0}, {"date": "2021-02-08", "close": 10.86, "volume": 580305.0}, {"date": "2021-02-09", "close": 10.92, "volume": 446166.0}, {"date": "2021-02-10", "close": 10.87, "volume": 539720.0}, {"date": "2021-02-11", "close": 11.05, "volume": 399396.0}, {"date": "2021-02-12", "close": 11.05, "volume": 956427.0}, {"date": "2021-02-15", "close": 11.88, "volume": 736592.0}, {"date": "2021-02-16", "close": 11.35, "volume": 906575.0}, {"date": "2021-02-17", "close": 11.31, "volume": 857072.0}, {"date": "2021-02-18", "close": 11.0, "volume": 443440.0}, {"date": "2021-02-19", "close": 11.1, "volume": 543126.0}, {"date": "2021-02-22", "close": 10.77, "volume": 629998.0}, {"date": "2021-02-23", "close": 9.94, "volume": 938053.0}, {"date": "2021-02-24", "close": 10.28, "volume": 1564963.0}, {"date": "2021-02-25", "close": 9.6, "volume": 2388471.0}, {"date": "2021-02-26", "close": 9.29, "volume": 2622267.0}, {"date": "2021-03-01", "close": 9.75, "volume": 2664657.0}, {"date": "2021-03-02", "close": 9.56, "volume": 712635.0}, {"date": "2021-03-03", "close": 9.61, "volume": 541302.0}, {"date": "2021-03-04", "close": 9.36, "volume": 694076.0}, {"date": "2021-03-05", "close": 9.16, "volume": 1430856.0}, {"date": "2021-03-08", "close": 8.45, "volume": 1563442.0}, {"date": "2021-03-09", "close": 8.27, "volume": 2138215.0}, {"date": "2021-03-10", "close": 9.0, "volume": 1405364.0}, {"date": "2021-03-11", "close": 8.61, "volume": 1126020.0}, {"date": "2021-03-12", "close": 9.13, "volume": 553689.0}, {"date": "2021-03-15", "close": 9.19, "volume": 486460.0}, {"date": "2021-03-16", "close": 10.13, "volume": 1348606.0}, {"date": "2021-03-17", "close": 10.55, "volume": 3212069.0}, {"date": "2021-03-18", "close": 10.94, "volume": 1236906.0}, {"date": "2021-03-19", "close": 10.62, "volume": 4726289.0}, {"date": "2021-03-22", "close": 10.13, "volume": 810637.0}, {"date": "2021-03-23", "close": 10.06, "volume": 501698.0}, {"date": "2021-03-24", "close": 9.86, "volume": 510701.0}, {"date": "2021-03-25", "close": 9.74, "volume": 339302.0}, {"date": "2021-03-26", "close": 10.1, "volume": 427034.0}, {"date": "2021-03-29", "close": 9.67, "volume": 540774.0}, {"date": "2021-03-30", "close": 9.35, "volume": 636644.0}, {"date": "2021-03-31", "close": 9.1, "volume": 635985.0}, {"date": "2021-04-01", "close": 9.75, "volume": 592718.0}, {"date": "2021-04-06", "close": 9.95, "volume": 488166.0}, {"date": "2021-04-07", "close": 9.83, "volume": 200433.0}, {"date": "2021-04-08", "close": 9.98, "volume": 331659.0}, {"date": "2021-04-09", "close": 10.0, "volume": 270155.0}, {"date": "2021-04-12", "close": 9.9, "volume": 198722.0}, {"date": "2021-04-13", "close": 10.23, "volume": 278129.0}, {"date": "2021-04-14", "close": 10.58, "volume": 517531.0}, {"date": "2021-04-15", "close": 10.44, "volume": 269359.0}, {"date": "2021-04-16", "close": 10.71, "volume": 287617.0}, {"date": "2021-04-19", "close": 10.75, "volume": 490962.0}, {"date": "2021-04-20", "close": 10.91, "volume": 1164854.0}, {"date": "2021-04-21", "close": 9.75, "volume": 2074302.0}, {"date": "2021-04-22", "close": 9.3, "volume": 1547195.0}, {"date": "2021-04-23", "close": 9.39, "volume": 1878933.0}, {"date": "2021-04-26", "close": 9.83, "volume": 813206.0}, {"date": "2021-04-27", "close": 10.34, "volume": 1221814.0}, {"date": "2021-04-28", "close": 10.54, "volume": 2236571.0}, {"date": "2021-04-29", "close": 11.2, "volume": 1701524.0}, {"date": "2021-04-30", "close": 10.7, "volume": 549701.0}, {"date": "2021-05-03", "close": 10.66, "volume": 277950.0}, {"date": "2021-05-04", "close": 10.83, "volume": 244419.0}, {"date": "2021-05-05", "close": 10.27, "volume": 662150.0}, {"date": "2021-05-06", "close": 10.06, "volume": 372014.0}, {"date": "2021-05-07", "close": 10.55, "volume": 313924.0}, {"date": "2021-05-10", "close": 10.8, "volume": 433270.0}, {"date": "2021-05-11", "close": 10.25, "volume": 811324.0}, {"date": "2021-05-12", "close": 10.19, "volume": 494870.0}, {"date": "2021-05-13", "close": 9.87, "volume": 441706.0}, {"date": "2021-05-14", "close": 9.85, "volume": 685247.0}, {"date": "2021-05-17", "close": 9.57, "volume": 415326.0}, {"date": "2021-05-18", "close": 9.31, "volume": 706751.0}, {"date": "2021-05-19", "close": 9.13, "volume": 539589.0}, {"date": "2021-05-20", "close": 9.56, "volume": 1468226.0}, {"date": "2021-05-21", "close": 9.18, "volume": 493155.0}, {"date": "2021-05-24", "close": 9.35, "volume": 375798.0}, {"date": "2021-05-25", "close": 9.3, "volume": 419772.0}, {"date": "2021-05-26", "close": 9.3, "volume": 321896.0}, {"date": "2021-05-27", "close": 10.1, "volume": 957106.0}, {"date": "2021-05-28", "close": 9.8, "volume": 521897.0}, {"date": "2021-05-31", "close": 9.78, "volume": 176687.0}, {"date": "2021-06-01", "close": 9.9, "volume": 183622.0}, {"date": "2021-06-02", "close": 10.08, "volume": 517705.0}, {"date": "2021-06-03", "close": 10.84, "volume": 1429143.0}, {"date": "2021-06-04", "close": 10.86, "volume": 593089.0}, {"date": "2021-06-07", "close": 10.88, "volume": 445869.0}, {"date": "2021-06-08", "close": 10.7, "volume": 369038.0}, {"date": "2021-06-09", "close": 10.64, "volume": 420520.0}, {"date": "2021-06-10", "close": 10.42, "volume": 955551.0}, {"date": "2021-06-11", "close": 10.18, "volume": 635371.0}, {"date": "2021-06-15", "close": 10.2, "volume": 404609.0}, {"date": "2021-06-16", "close": 10.2, "volume": 475567.0}, {"date": "2021-06-17", "close": 10.01, "volume": 1590950.0}, {"date": "2021-06-18", "close": 10.22, "volume": 1727974.0}, {"date": "2021-06-21", "close": 10.1, "volume": 515340.0}, {"date": "2021-06-22", "close": 10.4, "volume": 414877.0}, {"date": "2021-06-23", "close": 10.17, "volume": 1149010.0}, {"date": "2021-06-24", "close": 10.27, "volume": 409358.0}, {"date": "2021-06-25", "close": 10.45, "volume": 511083.0}, {"date": "2021-06-28", "close": 11.52, "volume": 1499612.0}, {"date": "2021-06-29", "close": 11.01, "volume": 555242.0}, {"date": "2021-06-30", "close": 10.79, "volume": 1147356.0}, {"date": "2021-07-01", "close": 10.44, "volume": 517016.0}, {"date": "2021-07-02", "close": 9.82, "volume": 1092299.0}, {"date": "2021-07-05", "close": 9.68, "volume": 753213.0}, {"date": "2021-07-06", "close": 9.66, "volume": 411419.0}, {"date": "2021-07-07", "close": 9.78, "volume": 576802.0}, {"date": "2021-07-08", "close": 10.3, "volume": 799556.0}, {"date": "2021-07-09", "close": 10.23, "volume": 654726.0}, {"date": "2021-07-12", "close": 10.22, "volume": 434760.0}, {"date": "2021-07-13", "close": 10.3, "volume": 365489.0}, {"date": "2021-07-14", "close": 10.7, "volume": 283431.0}, {"date": "2021-07-15", "close": 10.56, "volume": 310709.0}, {"date": "2021-07-16", "close": 10.56, "volume": 238237.0}, {"date": "2021-07-19", "close": 10.95, "volume": 1454673.0}, {"date": "2021-07-20", "close": 11.25, "volume": 554212.0}, {"date": "2021-07-21", "close": 11.31, "volume": 465997.0}, {"date": "2021-07-22", "close": 11.44, "volume": 265637.0}, {"date": "2021-07-23", "close": 11.48, "volume": 414551.0}, {"date": "2021-07-26", "close": 11.61, "volume": 603648.0}, {"date": "2021-07-27", "close": 12.47, "volume": 2325604.0}, {"date": "2021-07-28", "close": 12.25, "volume": 2044095.0}, {"date": "2021-07-29", "close": 12.4, "volume": 458425.0}, {"date": "2021-07-30", "close": 11.95, "volume": 602567.0}, {"date": "2021-08-02", "close": 12.3, "volume": 515278.0}, {"date": "2021-08-03", "close": 12.57, "volume": 311697.0}, {"date": "2021-08-04", "close": 12.39, "volume": 467633.0}, {"date": "2021-08-05", "close": 12.33, "volume": 242751.0}, {"date": "2021-08-06", "close": 12.21, "volume": 299949.0}, {"date": "2021-08-09", "close": 12.49, "volume": 374355.0}, {"date": "2021-08-10", "close": 12.62, "volume": 538948.0}, {"date": "2021-08-11", "close": 12.49, "volume": 380018.0}, {"date": "2021-08-12", "close": 12.44, "volume": 384309.0}, {"date": "2021-08-13", "close": 12.18, "volume": 297647.0}, {"date": "2021-08-16", "close": 12.09, "volume": 257117.0}, {"date": "2021-08-17", "close": 12.05, "volume": 241025.0}, {"date": "2021-08-18", "close": 12.15, "volume": 237271.0}, {"date": "2021-08-19", "close": 12.7, "volume": 352200.0}, {"date": "2021-08-20", "close": 13.02, "volume": 580996.0}, {"date": "2021-08-23", "close": 13.6, "volume": 566207.0}, {"date": "2021-08-24", "close": 13.05, "volume": 309768.0}, {"date": "2021-08-25", "close": 12.84, "volume": 241632.0}, {"date": "2021-08-26", "close": 13.31, "volume": 203724.0}, {"date": "2021-08-27", "close": 12.97, "volume": 305497.0}, {"date": "2021-08-30", "close": 14.34, "volume": 1756248.0}, {"date": "2021-08-31", "close": 14.71, "volume": 1483576.0}, {"date": "2021-09-01", "close": 13.9, "volume": 970200.0}, {"date": "2021-09-02", "close": 13.42, "volume": 1007814.0}, {"date": "2021-09-03", "close": 13.86, "volume": 593310.0}, {"date": "2021-09-06", "close": 13.02, "volume": 770548.0}, {"date": "2021-09-07", "close": 12.83, "volume": 642009.0}, {"date": "2021-09-08", "close": 12.71, "volume": 893153.0}, {"date": "2021-09-09", "close": 12.8, "volume": 744728.0}, {"date": "2021-09-10", "close": 12.84, "volume": 348861.0}, {"date": "2021-09-13", "close": 12.89, "volume": 572399.0}, {"date": "2021-09-14", "close": 13.05, "volume": 492516.0}, {"date": "2021-09-15", "close": 13.5, "volume": 256419.0}, {"date": "2021-09-16", "close": 13.12, "volume": 249370.0}, {"date": "2021-09-17", "close": 13.37, "volume": 392637.0}, {"date": "2021-09-20", "close": 12.83, "volume": 432794.0}, {"date": "2021-09-21", "close": 12.6, "volume": 401261.0}, {"date": "2021-09-22", "close": 12.76, "volume": 248281.0}, {"date": "2021-09-23", "close": 13.17, "volume": 277833.0}, {"date": "2021-09-24", "close": 13.16, "volume": 210506.0}, {"date": "2021-09-27", "close": 12.95, "volume": 226352.0}, {"date": "2021-09-28", "close": 12.54, "volume": 279207.0}, {"date": "2021-09-29", "close": 12.21, "volume": 346919.0}, {"date": "2021-09-30", "close": 12.57, "volume": 206241.0}, {"date": "2021-10-01", "close": 12.1, "volume": 337294.0}, {"date": "2021-10-04", "close": 11.93, "volume": 211125.0}, {"date": "2021-10-05", "close": 11.59, "volume": 486484.0}, {"date": "2021-10-06", "close": 11.55, "volume": 301436.0}, {"date": "2021-10-07", "close": 11.78, "volume": 435243.0}, {"date": "2021-10-08", "close": 12.34, "volume": 349858.0}, {"date": "2021-10-11", "close": 12.28, "volume": 89274.0}, {"date": "2021-10-12", "close": 12.11, "volume": 238861.0}, {"date": "2021-10-13", "close": 12.37, "volume": 270068.0}, {"date": "2021-10-14", "close": 12.88, "volume": 216032.0}, {"date": "2021-10-15", "close": 13.41, "volume": 779459.0}, {"date": "2021-10-18", "close": 13.04, "volume": 579672.0}, {"date": "2021-10-19", "close": 12.62, "volume": 642275.0}, {"date": "2021-10-20", "close": 12.95, "volume": 979477.0}, {"date": "2021-10-21", "close": 12.93, "volume": 415041.0}, {"date": "2021-10-22", "close": 12.93, "volume": 631527.0}, {"date": "2021-10-25", "close": 12.54, "volume": 442887.0}, {"date": "2021-10-26", "close": 12.59, "volume": 448308.0}, {"date": "2021-10-27", "close": 12.71, "volume": 204795.0}, {"date": "2021-10-28", "close": 12.75, "volume": 201341.0}, {"date": "2021-10-29", "close": 12.67, "volume": 304941.0}, {"date": "2021-11-01", "close": 12.9, "volume": 597875.0}, {"date": "2021-11-02", "close": 12.28, "volume": 226625.0}, {"date": "2021-11-03", "close": 12.24, "volume": 407944.0}, {"date": "2021-11-04", "close": 12.46, "volume": 328613.0}, {"date": "2021-11-05", "close": 12.23, "volume": 234302.0}, {"date": "2021-11-08", "close": 11.3, "volume": 1320604.0}, {"date": "2021-11-09", "close": 10.99, "volume": 947570.0}, {"date": "2021-11-10", "close": 10.41, "volume": 1635785.0}, {"date": "2021-11-11", "close": 10.61, "volume": 813169.0}, {"date": "2021-11-12", "close": 10.86, "volume": 1271848.0}, {"date": "2021-11-15", "close": 10.49, "volume": 1146952.0}, {"date": "2021-11-16", "close": 10.72, "volume": 1509354.0}, {"date": "2021-11-17", "close": 11.04, "volume": 551062.0}, {"date": "2021-11-18", "close": 11.25, "volume": 484502.0}, {"date": "2021-11-19", "close": 11.12, "volume": 438660.0}, {"date": "2021-11-22", "close": 11.38, "volume": 208113.0}, {"date": "2021-11-23", "close": 10.81, "volume": 603441.0}, {"date": "2021-11-24", "close": 10.71, "volume": 270530.0}, {"date": "2021-11-25", "close": 10.54, "volume": 165446.0}, {"date": "2021-11-26", "close": 10.6, "volume": 323145.0}, {"date": "2021-11-29", "close": 10.72, "volume": 408197.0}, {"date": "2021-11-30", "close": 10.65, "volume": 574932.0}, {"date": "2021-12-01", "close": 10.58, "volume": 385520.0}, {"date": "2021-12-02", "close": 10.49, "volume": 478315.0}, {"date": "2021-12-03", "close": 10.15, "volume": 395595.0}, {"date": "2021-12-06", "close": 10.03, "volume": 403379.0}, {"date": "2021-12-07", "close": 10.35, "volume": 171661.0}, {"date": "2021-12-08", "close": 10.6, "volume": 295682.0}, {"date": "2021-12-09", "close": 10.07, "volume": 524038.0}, {"date": "2021-12-10", "close": 10.77, "volume": 1237468.0}, {"date": "2021-12-13", "close": 10.48, "volume": 409322.0}, {"date": "2021-12-14", "close": 10.52, "volume": 143560.0}, {"date": "2021-12-15", "close": 10.11, "volume": 293203.0}, {"date": "2021-12-16", "close": 10.59, "volume": 327221.0}, {"date": "2021-12-17", "close": 10.5, "volume": 456738.0}, {"date": "2021-12-20", "close": 10.0, "volume": 413722.0}, {"date": "2021-12-21", "close": 10.09, "volume": 530131.0}, {"date": "2021-12-22", "close": 10.5, "volume": 300197.0}, {"date": "2021-12-23", "close": 10.53, "volume": 160257.0}, {"date": "2021-12-24", "close": 10.31, "volume": 91246.0}, {"date": "2021-12-29", "close": 10.85, "volume": 481249.0}, {"date": "2021-12-30", "close": 10.8, "volume": 178032.0}, {"date": "2021-12-31", "close": 10.76, "volume": 88450.0}, {"date": "2022-01-04", "close": 10.79, "volume": 121651.0}, {"date": "2022-01-05", "close": 10.5, "volume": 170684.0}, {"date": "2022-01-06", "close": 10.05, "volume": 1537841.0}, {"date": "2022-01-07", "close": 10.07, "volume": 199645.0}, {"date": "2022-01-10", "close": 10.17, "volume": 326153.0}, {"date": "2022-01-11", "close": 10.24, "volume": 588886.0}, {"date": "2022-01-12", "close": 10.32, "volume": 238145.0}, {"date": "2022-01-13", "close": 9.96, "volume": 353029.0}, {"date": "2022-01-14", "close": 8.98, "volume": 1623500.0}, {"date": "2022-01-17", "close": 9.12, "volume": 812972.0}, {"date": "2022-01-18", "close": 9.13, "volume": 1125933.0}, {"date": "2022-01-19", "close": 8.24, "volume": 1112075.0}, {"date": "2022-01-20", "close": 8.47, "volume": 1000405.0}, {"date": "2022-01-21", "close": 8.31, "volume": 639842.0}, {"date": "2022-01-24", "close": 8.3, "volume": 1190892.0}, {"date": "2022-01-25", "close": 8.08, "volume": 762749.0}, {"date": "2022-01-27", "close": 7.72, "volume": 1750501.0}, {"date": "2022-01-28", "close": 8.0, "volume": 704459.0}, {"date": "2022-01-31", "close": 8.48, "volume": 491754.0}, {"date": "2022-02-01", "close": 8.89, "volume": 616196.0}, {"date": "2022-02-02", "close": 8.96, "volume": 441113.0}, {"date": "2022-02-03", "close": 8.17, "volume": 642484.0}, {"date": "2022-02-04", "close": 8.36, "volume": 417482.0}, {"date": "2022-02-07", "close": 8.19, "volume": 596543.0}, {"date": "2022-02-08", "close": 8.05, "volume": 844247.0}, {"date": "2022-02-09", "close": 8.83, "volume": 2959584.0}, {"date": "2022-02-10", "close": 8.32, "volume": 1437134.0}, {"date": "2022-02-11", "close": 8.25, "volume": 1198974.0}, {"date": "2022-02-14", "close": 7.87, "volume": 916120.0}, {"date": "2022-02-15", "close": 7.75, "volume": 604335.0}, {"date": "2022-02-16", "close": 8.21, "volume": 715503.0}, {"date": "2022-02-17", "close": 8.09, "volume": 395863.0}, {"date": "2022-02-18", "close": 7.71, "volume": 923195.0}, {"date": "2022-02-21", "close": 7.58, "volume": 482486.0}, {"date": "2022-02-22", "close": 7.3, "volume": 547503.0}, {"date": "2022-02-23", "close": 7.17, "volume": 398036.0}, {"date": "2022-02-24", "close": 6.71, "volume": 3675271.0}, {"date": "2022-02-25", "close": 7.03, "volume": 784908.0}, {"date": "2022-02-28", "close": 6.83, "volume": 466007.0}, {"date": "2022-03-01", "close": 7.36, "volume": 827255.0}, {"date": "2022-03-02", "close": 7.33, "volume": 606804.0}, {"date": "2022-03-03", "close": 7.16, "volume": 218312.0}, {"date": "2022-03-04", "close": 6.73, "volume": 341924.0}, {"date": "2022-03-07", "close": 6.54, "volume": 395644.0}, {"date": "2022-03-08", "close": 6.55, "volume": 377199.0}, {"date": "2022-03-09", "close": 6.4, "volume": 660018.0}, {"date": "2022-03-10", "close": 6.56, "volume": 326150.0}, {"date": "2022-03-11", "close": 6.21, "volume": 484725.0}, {"date": "2022-03-14", "close": 6.2, "volume": 221190.0}, {"date": "2022-03-15", "close": 6.05, "volume": 458330.0}, {"date": "2022-03-16", "close": 5.95, "volume": 769554.0}, {"date": "2022-03-17", "close": 6.49, "volume": 650251.0}, {"date": "2022-03-18", "close": 6.52, "volume": 649295.0}, {"date": "2022-03-21", "close": 6.7, "volume": 376981.0}, {"date": "2022-03-22", "close": 6.66, "volume": 446186.0}, {"date": "2022-03-23", "close": 6.99, "volume": 350418.0}, {"date": "2022-03-24", "close": 6.84, "volume": 290793.0}, {"date": "2022-03-25", "close": 6.8, "volume": 361647.0}, {"date": "2022-03-28", "close": 6.61, "volume": 180446.0}, {"date": "2022-03-29", "close": 6.85, "volume": 149585.0}, {"date": "2022-03-30", "close": 6.88, "volume": 216137.0}, {"date": "2022-03-31", "close": 6.69, "volume": 210850.0}, {"date": "2022-04-01", "close": 6.62, "volume": 127975.0}, {"date": "2022-04-04", "close": 6.65, "volume": 193264.0}, {"date": "2022-04-05", "close": 7.05, "volume": 807080.0}, {"date": "2022-04-06", "close": 6.72, "volume": 331961.0}, {"date": "2022-04-07", "close": 6.26, "volume": 582243.0}, {"date": "2022-04-08", "close": 6.31, "volume": 274592.0}, {"date": "2022-04-11", "close": 6.25, "volume": 182882.0}, {"date": "2022-04-12", "close": 6.19, "volume": 244175.0}, {"date": "2022-04-13", "close": 6.22, "volume": 176558.0}, {"date": "2022-04-14", "close": 6.35, "volume": 261778.0}, {"date": "2022-04-19", "close": 6.38, "volume": 185776.0}, {"date": "2022-04-20", "close": 6.23, "volume": 150430.0}, {"date": "2022-04-21", "close": 6.03, "volume": 395613.0}, {"date": "2022-04-22", "close": 5.92, "volume": 895285.0}, {"date": "2022-04-26", "close": 6.1, "volume": 324107.0}, {"date": "2022-04-27", "close": 6.19, "volume": 314951.0}, {"date": "2022-04-28", "close": 6.13, "volume": 332815.0}, {"date": "2022-04-29", "close": 5.9, "volume": 446535.0}, {"date": "2022-05-02", "close": 5.55, "volume": 521094.0}, {"date": "2022-05-03", "close": 5.4, "volume": 666534.0}, {"date": "2022-05-04", "close": 5.02, "volume": 1326347.0}, {"date": "2022-05-05", "close": 4.94, "volume": 671673.0}, {"date": "2022-05-06", "close": 4.4, "volume": 2664885.0}, {"date": "2022-05-09", "close": 4.21, "volume": 480243.0}, {"date": "2022-05-10", "close": 4.49, "volume": 693572.0}, {"date": "2022-05-11", "close": 4.6, "volume": 1305016.0}, {"date": "2022-05-12", "close": 4.58, "volume": 606215.0}, {"date": "2022-05-13", "close": 4.81, "volume": 477651.0}, {"date": "2022-05-16", "close": 4.7, "volume": 557695.0}, {"date": "2022-05-17", "close": 4.58, "volume": 587850.0}, {"date": "2022-05-18", "close": 4.58, "volume": 242494.0}, {"date": "2022-05-19", "close": 4.22, "volume": 561159.0}, {"date": "2022-05-20", "close": 4.44, "volume": 445116.0}, {"date": "2022-05-23", "close": 4.51, "volume": 216364.0}, {"date": "2022-05-24", "close": 4.35, "volume": 318752.0}, {"date": "2022-05-25", "close": 4.2, "volume": 273939.0}, {"date": "2022-05-26", "close": 4.25, "volume": 543985.0}, {"date": "2022-05-27", "close": 4.37, "volume": 1312038.0}, {"date": "2022-05-30", "close": 4.69, "volume": 279044.0}, {"date": "2022-05-31", "close": 4.4, "volume": 1023500.0}, {"date": "2022-06-01", "close": 4.33, "volume": 488589.0}, {"date": "2022-06-02", "close": 4.3, "volume": 203323.0}, {"date": "2022-06-03", "close": 4.48, "volume": 638581.0}, {"date": "2022-06-06", "close": 4.32, "volume": 508805.0}, {"date": "2022-06-07", "close": 3.87, "volume": 845833.0}, {"date": "2022-06-08", "close": 3.98, "volume": 936582.0}, {"date": "2022-06-09", "close": 3.89, "volume": 248484.0}, {"date": "2022-06-10", "close": 3.74, "volume": 529570.0}, {"date": "2022-06-14", "close": 3.65, "volume": 517403.0}, {"date": "2022-06-15", "close": 3.47, "volume": 418207.0}, {"date": "2022-06-16", "close": 3.4, "volume": 484887.0}, {"date": "2022-06-17", "close": 3.2, "volume": 435228.0}, {"date": "2022-06-20", "close": 3.52, "volume": 1135417.0}, {"date": "2022-06-21", "close": 3.53, "volume": 315064.0}, {"date": "2022-06-22", "close": 3.29, "volume": 866499.0}, {"date": "2022-06-23", "close": 3.43, "volume": 684480.0}, {"date": "2022-06-24", "close": 3.81, "volume": 395388.0}, {"date": "2022-06-27", "close": 3.77, "volume": 525421.0}, {"date": "2022-06-28", "close": 3.66, "volume": 408971.0}, {"date": "2022-06-29", "close": 3.41, "volume": 908268.0}, {"date": "2022-06-30", "close": 3.32, "volume": 908652.0}, {"date": "2022-07-01", "close": 3.36, "volume": 239064.0}, {"date": "2022-07-04", "close": 3.34, "volume": 246135.0}, {"date": "2022-07-05", "close": 3.48, "volume": 236023.0}, {"date": "2022-07-06", "close": 3.79, "volume": 891526.0}, {"date": "2022-07-07", "close": 3.66, "volume": 430370.0}, {"date": "2022-07-08", "close": 3.74, "volume": 557985.0}, {"date": "2022-07-11", "close": 3.56, "volume": 199202.0}, {"date": "2022-07-12", "close": 2.97, "volume": 1646277.0}, {"date": "2022-07-13", "close": 3.29, "volume": 1552092.0}, {"date": "2022-07-14", "close": 3.39, "volume": 487468.0}, {"date": "2022-07-15", "close": 3.34, "volume": 263222.0}, {"date": "2022-07-18", "close": 3.51, "volume": 339043.0}, {"date": "2022-07-19", "close": 3.52, "volume": 365054.0}, {"date": "2022-07-20", "close": 3.56, "volume": 562495.0}, {"date": "2022-07-21", "close": 3.86, "volume": 478387.0}, {"date": "2022-07-22", "close": 3.8, "volume": 327121.0}, {"date": "2022-07-25", "close": 3.67, "volume": 131888.0}, {"date": "2022-07-26", "close": 3.52, "volume": 481007.0}, {"date": "2022-07-27", "close": 4.0, "volume": 722699.0}, {"date": "2022-07-28", "close": 4.54, "volume": 1749312.0}, {"date": "2022-07-29", "close": 5.29, "volume": 2616774.0}, {"date": "2022-08-01", "close": 4.68, "volume": 544183.0}, {"date": "2022-08-02", "close": 4.56, "volume": 303002.0}, {"date": "2022-08-03", "close": 4.66, "volume": 295992.0}, {"date": "2022-08-04", "close": 4.83, "volume": 508821.0}, {"date": "2022-08-05", "close": 4.69, "volume": 340464.0}, {"date": "2022-08-08", "close": 4.62, "volume": 214662.0}, {"date": "2022-08-09", "close": 4.85, "volume": 498047.0}, {"date": "2022-08-10", "close": 4.46, "volume": 493472.0}, {"date": "2022-08-11", "close": 4.57, "volume": 570834.0}, {"date": "2022-08-12", "close": 4.84, "volume": 307148.0}, {"date": "2022-08-15", "close": 4.4, "volume": 2011424.0}, {"date": "2022-08-16", "close": 5.71, "volume": 4583573.0}, {"date": "2022-08-17", "close": 5.64, "volume": 1877161.0}, {"date": "2022-08-18", "close": 5.53, "volume": 664725.0}, {"date": "2022-08-19", "close": 5.17, "volume": 751466.0}, {"date": "2022-08-22", "close": 4.95, "volume": 531583.0}, {"date": "2022-08-23", "close": 4.9, "volume": 847394.0}, {"date": "2022-08-24", "close": 5.03, "volume": 519953.0}, {"date": "2022-08-25", "close": 5.0, "volume": 256965.0}, {"date": "2022-08-26", "close": 5.0, "volume": 308627.0}, {"date": "2022-08-29", "close": 4.89, "volume": 778691.0}, {"date": "2022-08-30", "close": 4.98, "volume": 337907.0}, {"date": "2022-08-31", "close": 5.04, "volume": 767746.0}, {"date": "2022-09-01", "close": 5.0, "volume": 164486.0}, {"date": "2022-09-02", "close": 5.02, "volume": 121773.0}, {"date": "2022-09-05", "close": 5.1, "volume": 202677.0}, {"date": "2022-09-06", "close": 5.2, "volume": 272902.0}, {"date": "2022-09-07", "close": 5.27, "volume": 1450623.0}, {"date": "2022-09-08", "close": 5.57, "volume": 787299.0}, {"date": "2022-09-09", "close": 5.84, "volume": 189412.0}, {"date": "2022-09-12", "close": 5.95, "volume": 326975.0}, {"date": "2022-09-13", "close": 6.01, "volume": 408131.0}, {"date": "2022-09-14", "close": 5.78, "volume": 406252.0}, {"date": "2022-09-15", "close": 5.84, "volume": 189323.0}, {"date": "2022-09-16", "close": 5.81, "volume": 965867.0}, {"date": "2022-09-19", "close": 5.53, "volume": 244506.0}, {"date": "2022-09-20", "close": 5.55, "volume": 172954.0}, {"date": "2022-09-21", "close": 5.39, "volume": 351309.0}, {"date": "2022-09-23", "close": 5.17, "volume": 173137.0}, {"date": "2022-09-26", "close": 5.18, "volume": 298047.0}, {"date": "2022-09-27", "close": 4.95, "volume": 632990.0}, {"date": "2022-09-28", "close": 4.75, "volume": 631041.0}, {"date": "2022-09-29", "close": 5.15, "volume": 462711.0}, {"date": "2022-09-30", "close": 5.01, "volume": 207668.0}, {"date": "2022-10-03", "close": 4.95, "volume": 192336.0}, {"date": "2022-10-04", "close": 5.44, "volume": 302630.0}, {"date": "2022-10-05", "close": 5.77, "volume": 736570.0}, {"date": "2022-10-06", "close": 5.7, "volume": 202182.0}, {"date": "2022-10-07", "close": 5.88, "volume": 273283.0}, {"date": "2022-10-10", "close": 5.33, "volume": 288609.0}, {"date": "2022-10-11", "close": 5.17, "volume": 279668.0}, {"date": "2022-10-12", "close": 5.27, "volume": 271942.0}, {"date": "2022-10-13", "close": 5.34, "volume": 73630.0}, {"date": "2022-10-14", "close": 5.53, "volume": 2525006.0}, {"date": "2022-10-17", "close": 5.5, "volume": 107358.0}, {"date": "2022-10-18", "close": 5.64, "volume": 2216535.0}, {"date": "2022-10-19", "close": 5.64, "volume": 316927.0}, {"date": "2022-10-20", "close": 5.27, "volume": 275735.0}, {"date": "2022-10-21", "close": 4.99, "volume": 706650.0}, {"date": "2022-10-24", "close": 5.14, "volume": 256380.0}, {"date": "2022-10-25", "close": 5.09, "volume": 641215.0}, {"date": "2022-10-26", "close": 5.04, "volume": 419946.0}, {"date": "2022-10-27", "close": 5.02, "volume": 425017.0}, {"date": "2022-10-28", "close": 5.07, "volume": 848934.0}, {"date": "2022-10-31", "close": 5.6, "volume": 738630.0}, {"date": "2022-11-01", "close": 5.93, "volume": 394670.0}, {"date": "2022-11-02", "close": 5.75, "volume": 302630.0}, {"date": "2022-11-03", "close": 5.74, "volume": 751678.0}, {"date": "2022-11-04", "close": 5.69, "volume": 132894.0}, {"date": "2022-11-07", "close": 5.54, "volume": 164384.0}, {"date": "2022-11-08", "close": 5.3, "volume": 920415.0}, {"date": "2022-11-09", "close": 4.75, "volume": 1097709.0}, {"date": "2022-11-10", "close": 4.66, "volume": 823493.0}, {"date": "2022-11-11", "close": 4.36, "volume": 2788617.0}, {"date": "2022-11-14", "close": 4.43, "volume": 579639.0}, {"date": "2022-11-15", "close": 4.64, "volume": 812485.0}, {"date": "2022-11-16", "close": 4.84, "volume": 1581349.0}, {"date": "2022-11-17", "close": 5.05, "volume": 496683.0}, {"date": "2022-11-18", "close": 5.07, "volume": 207660.0}, {"date": "2022-11-21", "close": 5.0, "volume": 193930.0}, {"date": "2022-11-22", "close": 5.19, "volume": 1520869.0}, {"date": "2022-11-23", "close": 5.06, "volume": 192484.0}, {"date": "2022-11-24", "close": 4.85, "volume": 971028.0}, {"date": "2022-11-25", "close": 4.8, "volume": 316532.0}, {"date": "2022-11-28", "close": 4.72, "volume": 109327.0}, {"date": "2022-11-29", "close": 4.62, "volume": 277314.0}, {"date": "2022-11-30", "close": 5.27, "volume": 2135503.0}, {"date": "2022-12-01", "close": 5.18, "volume": 833641.0}, {"date": "2022-12-02", "close": 4.99, "volume": 364570.0}, {"date": "2022-12-05", "close": 4.9, "volume": 188720.0}, {"date": "2022-12-06", "close": 4.71, "volume": 463032.0}, {"date": "2022-12-07", "close": 4.61, "volume": 268352.0}, {"date": "2022-12-08", "close": 4.56, "volume": 226097.0}, {"date": "2022-12-09", "close": 4.55, "volume": 154063.0}, {"date": "2022-12-12", "close": 4.67, "volume": 391023.0}, {"date": "2022-12-13", "close": 4.67, "volume": 160900.0}, {"date": "2022-12-14", "close": 4.6, "volume": 63823.0}, {"date": "2022-12-15", "close": 4.66, "volume": 236429.0}, {"date": "2022-12-16", "close": 4.52, "volume": 277894.0}, {"date": "2022-12-19", "close": 4.59, "volume": 218662.0}, {"date": "2022-12-20", "close": 4.27, "volume": 335774.0}, {"date": "2022-12-21", "close": 4.21, "volume": 318363.0}, {"date": "2022-12-22", "close": 4.43, "volume": 234919.0}, {"date": "2022-12-23", "close": 4.53, "volume": 86622.0}, {"date": "2022-12-28", "close": 4.41, "volume": 133892.0}, {"date": "2022-12-29", "close": 4.52, "volume": 218420.0}, {"date": "2022-12-30", "close": 4.61, "volume": 276490.0}, {"date": "2023-01-03", "close": 4.64, "volume": 611081.0}, {"date": "2023-01-04", "close": 4.79, "volume": 283705.0}, {"date": "2023-01-05", "close": 4.94, "volume": 337738.0}, {"date": "2023-01-06", "close": 4.85, "volume": 114219.0}, {"date": "2023-01-09", "close": 4.91, "volume": 168500.0}, {"date": "2023-01-10", "close": 4.98, "volume": 210306.0}, {"date": "2023-01-11", "close": 4.95, "volume": 153257.0}, {"date": "2023-01-12", "close": 5.01, "volume": 230621.0}, {"date": "2023-01-13", "close": 5.09, "volume": 126939.0}, {"date": "2023-01-16", "close": 5.24, "volume": 224813.0}, {"date": "2023-01-17", "close": 5.16, "volume": 168956.0}, {"date": "2023-01-18", "close": 5.19, "volume": 114595.0}, {"date": "2023-01-19", "close": 5.08, "volume": 203074.0}, {"date": "2023-01-20", "close": 5.02, "volume": 311794.0}, {"date": "2023-01-23", "close": 5.19, "volume": 97211.0}, {"date": "2023-01-24", "close": 5.38, "volume": 465546.0}, {"date": "2023-01-25", "close": 5.52, "volume": 358581.0}, {"date": "2023-01-27", "close": 5.62, "volume": 443282.0}, {"date": "2023-01-30", "close": 5.67, "volume": 286207.0}, {"date": "2023-01-31", "close": 5.71, "volume": 285795.0}, {"date": "2023-02-01", "close": 5.71, "volume": 292835.0}, {"date": "2023-02-02", "close": 5.87, "volume": 555417.0}, {"date": "2023-02-03", "close": 5.54, "volume": 737754.0}, {"date": "2023-02-06", "close": 5.67, "volume": 483423.0}, {"date": "2023-02-07", "close": 5.34, "volume": 614499.0}, {"date": "2023-02-08", "close": 5.34, "volume": 328804.0}, {"date": "2023-02-09", "close": 5.19, "volume": 387947.0}, {"date": "2023-02-10", "close": 5.05, "volume": 619418.0}, {"date": "2023-02-13", "close": 4.95, "volume": 288175.0}, {"date": "2023-02-14", "close": 3.62, "volume": 6200191.0}, {"date": "2023-02-15", "close": 3.52, "volume": 3321798.0}, {"date": "2023-02-16", "close": 3.62, "volume": 1400559.0}, {"date": "2023-02-17", "close": 3.75, "volume": 630989.0}, {"date": "2023-02-20", "close": 3.73, "volume": 612631.0}, {"date": "2023-02-21", "close": 3.62, "volume": 478169.0}, {"date": "2023-02-22", "close": 3.57, "volume": 257255.0}, {"date": "2023-02-23", "close": 3.75, "volume": 495877.0}, {"date": "2023-02-24", "close": 3.53, "volume": 355633.0}, {"date": "2023-02-27", "close": 3.49, "volume": 539158.0}, {"date": "2023-02-28", "close": 3.45, "volume": 458137.0}, {"date": "2023-03-01", "close": 3.54, "volume": 422200.0}, {"date": "2023-03-02", "close": 3.45, "volume": 240934.0}, {"date": "2023-03-03", "close": 3.41, "volume": 327464.0}, {"date": "2023-03-06", "close": 3.52, "volume": 485994.0}, {"date": "2023-03-07", "close": 3.45, "volume": 291884.0}, {"date": "2023-03-08", "close": 3.27, "volume": 421416.0}, {"date": "2023-03-09", "close": 3.39, "volume": 505012.0}, {"date": "2023-03-10", "close": 3.37, "volume": 369712.0}, {"date": "2023-03-13", "close": 3.4, "volume": 307579.0}, {"date": "2023-03-14", "close": 3.36, "volume": 489833.0}, {"date": "2023-03-15", "close": 3.46, "volume": 408573.0}, {"date": "2023-03-16", "close": 3.42, "volume": 860375.0}, {"date": "2023-03-17", "close": 3.25, "volume": 983530.0}, {"date": "2023-03-20", "close": 3.21, "volume": 203222.0}, {"date": "2023-03-21", "close": 3.23, "volume": 273134.0}, {"date": "2023-03-22", "close": 3.37, "volume": 667189.0}, {"date": "2023-03-23", "close": 3.39, "volume": 333239.0}, {"date": "2023-03-24", "close": 3.64, "volume": 711442.0}, {"date": "2023-03-27", "close": 3.46, "volume": 236329.0}, {"date": "2023-03-28", "close": 3.42, "volume": 472459.0}, {"date": "2023-03-29", "close": 3.43, "volume": 332517.0}, {"date": "2023-03-30", "close": 3.44, "volume": 399743.0}, {"date": "2023-03-31", "close": 3.44, "volume": 224783.0}, {"date": "2023-04-03", "close": 3.49, "volume": 190391.0}, {"date": "2023-04-04", "close": 3.59, "volume": 350323.0}, {"date": "2023-04-05", "close": 3.75, "volume": 937947.0}, {"date": "2023-04-06", "close": 4.03, "volume": 1006735.0}, {"date": "2023-04-11", "close": 3.9, "volume": 544194.0}, {"date": "2023-04-12", "close": 4.0, "volume": 560311.0}, {"date": "2023-04-13", "close": 4.04, "volume": 492972.0}, {"date": "2023-04-14", "close": 4.17, "volume": 716787.0}, {"date": "2023-04-17", "close": 4.12, "volume": 332906.0}, {"date": "2023-04-18", "close": 4.13, "volume": 446099.0}, {"date": "2023-04-19", "close": 4.01, "volume": 507770.0}, {"date": "2023-04-20", "close": 3.99, "volume": 373603.0}, {"date": "2023-04-21", "close": 4.01, "volume": 342383.0}, {"date": "2023-04-24", "close": 4.03, "volume": 201021.0}, {"date": "2023-04-26", "close": 4.05, "volume": 176713.0}, {"date": "2023-04-27", "close": 3.99, "volume": 233450.0}, {"date": "2023-04-28", "close": 4.02, "volume": 529222.0}, {"date": "2023-05-01", "close": 3.96, "volume": 320693.0}, {"date": "2023-05-02", "close": 3.87, "volume": 536441.0}, {"date": "2023-05-03", "close": 3.83, "volume": 589336.0}, {"date": "2023-05-04", "close": 3.85, "volume": 129786.0}, {"date": "2023-05-05", "close": 3.81, "volume": 188268.0}, {"date": "2023-05-08", "close": 3.9, "volume": 327724.0}, {"date": "2023-05-09", "close": 3.82, "volume": 731293.0}, {"date": "2023-05-10", "close": 3.86, "volume": 338328.0}, {"date": "2023-05-11", "close": 3.77, "volume": 436257.0}, {"date": "2023-05-12", "close": 3.86, "volume": 212266.0}, {"date": "2023-05-15", "close": 3.81, "volume": 292588.0}, {"date": "2023-05-16", "close": 3.78, "volume": 189355.0}, {"date": "2023-05-17", "close": 4.5, "volume": 2735991.0}, {"date": "2023-05-18", "close": 4.8, "volume": 2768239.0}, {"date": "2023-05-19", "close": 4.83, "volume": 1035176.0}, {"date": "2023-05-22", "close": 4.95, "volume": 547947.0}, {"date": "2023-05-23", "close": 4.99, "volume": 1021278.0}, {"date": "2023-05-24", "close": 4.86, "volume": 772590.0}, {"date": "2023-05-25", "close": 4.8, "volume": 452066.0}, {"date": "2023-05-26", "close": 4.77, "volume": 254261.0}, {"date": "2023-05-29", "close": 4.75, "volume": 411895.0}, {"date": "2023-05-30", "close": 4.8, "volume": 197711.0}, {"date": "2023-05-31", "close": 4.75, "volume": 913982.0}, {"date": "2023-06-01", "close": 4.9, "volume": 333499.0}, {"date": "2023-06-02", "close": 4.8, "volume": 776500.0}, {"date": "2023-06-05", "close": 4.71, "volume": 355228.0}, {"date": "2023-06-06", "close": 4.72, "volume": 918226.0}, {"date": "2023-06-07", "close": 4.87, "volume": 318700.0}, {"date": "2023-06-08", "close": 4.87, "volume": 474966.0}, {"date": "2023-06-09", "close": 4.9, "volume": 496987.0}, {"date": "2023-06-13", "close": 4.95, "volume": 452035.0}, {"date": "2023-06-14", "close": 4.96, "volume": 757975.0}, {"date": "2023-06-15", "close": 4.87, "volume": 475000.0}, {"date": "2023-06-16", "close": 5.08, "volume": 1193242.0}, {"date": "2023-06-19", "close": 5.13, "volume": 264028.0}, {"date": "2023-06-20", "close": 5.22, "volume": 295671.0}, {"date": "2023-06-21", "close": 5.18, "volume": 119382.0}, {"date": "2023-06-22", "close": 5.15, "volume": 119226.0}, {"date": "2023-06-23", "close": 5.04, "volume": 144340.0}, {"date": "2023-06-26", "close": 5.11, "volume": 213092.0}, {"date": "2023-06-27", "close": 5.19, "volume": 725724.0}, {"date": "2023-06-28", "close": 5.38, "volume": 803116.0}, {"date": "2023-06-29", "close": 5.78, "volume": 603034.0}, {"date": "2023-06-30", "close": 5.88, "volume": 376668.0}, {"date": "2023-07-03", "close": 5.68, "volume": 493315.0}, {"date": "2023-07-04", "close": 5.79, "volume": 179508.0}, {"date": "2023-07-05", "close": 5.76, "volume": 201714.0}, {"date": "2023-07-06", "close": 5.78, "volume": 180850.0}, {"date": "2023-07-07", "close": 5.82, "volume": 411323.0}, {"date": "2023-07-10", "close": 5.8, "volume": 110186.0}, {"date": "2023-07-11", "close": 5.87, "volume": 458921.0}, {"date": "2023-07-12", "close": 6.04, "volume": 950626.0}, {"date": "2023-07-13", "close": 6.4, "volume": 723572.0}, {"date": "2023-07-14", "close": 6.25, "volume": 520831.0}, {"date": "2023-07-17", "close": 6.29, "volume": 357904.0}, {"date": "2023-07-18", "close": 6.45, "volume": 683677.0}, {"date": "2023-07-19", "close": 6.4, "volume": 421563.0}, {"date": "2023-07-20", "close": 6.39, "volume": 150875.0}, {"date": "2023-07-21", "close": 6.37, "volume": 113839.0}, {"date": "2023-07-24", "close": 6.51, "volume": 316662.0}, {"date": "2023-07-25", "close": 6.38, "volume": 207552.0}, {"date": "2023-07-26", "close": 6.42, "volume": 157716.0}, {"date": "2023-07-27", "close": 6.61, "volume": 861418.0}, {"date": "2023-07-28", "close": 6.57, "volume": 948808.0}, {"date": "2023-07-31", "close": 6.6, "volume": 295352.0}, {"date": "2023-08-01", "close": 6.73, "volume": 248694.0}, {"date": "2023-08-02", "close": 6.77, "volume": 183279.0}, {"date": "2023-08-03", "close": 6.77, "volume": 471578.0}, {"date": "2023-08-04", "close": 6.77, "volume": 737149.0}, {"date": "2023-08-07", "close": 6.77, "volume": 339957.0}, {"date": "2023-08-08", "close": 6.78, "volume": 312204.0}, {"date": "2023-08-09", "close": 6.6, "volume": 469310.0}, {"date": "2023-08-10", "close": 6.62, "volume": 437521.0}, {"date": "2023-08-11", "close": 6.81, "volume": 454532.0}, {"date": "2023-08-14", "close": 6.88, "volume": 452620.0}, {"date": "2023-08-15", "close": 6.57, "volume": 5168078.0}, {"date": "2023-08-16", "close": 6.11, "volume": 1475123.0}, {"date": "2023-08-17", "close": 6.51, "volume": 713465.0}, {"date": "2023-08-18", "close": 6.25, "volume": 291297.0}, {"date": "2023-08-21", "close": 6.49, "volume": 340790.0}, {"date": "2023-08-22", "close": 6.56, "volume": 331852.0}, {"date": "2023-08-23", "close": 6.63, "volume": 331831.0}, {"date": "2023-08-24", "close": 6.61, "volume": 185114.0}, {"date": "2023-08-25", "close": 6.64, "volume": 195556.0}, {"date": "2023-08-28", "close": 6.84, "volume": 298460.0}, {"date": "2023-08-29", "close": 6.75, "volume": 158613.0}, {"date": "2023-08-30", "close": 6.84, "volume": 91105.0}, {"date": "2023-08-31", "close": 7.2, "volume": 835633.0}, {"date": "2023-09-01", "close": 7.12, "volume": 497659.0}, {"date": "2023-09-04", "close": 7.1, "volume": 234491.0}, {"date": "2023-09-05", "close": 7.07, "volume": 94554.0}, {"date": "2023-09-06", "close": 7.0, "volume": 161722.0}, {"date": "2023-09-07", "close": 6.85, "volume": 306213.0}, {"date": "2023-09-08", "close": 6.7, "volume": 299545.0}, {"date": "2023-09-11", "close": 6.67, "volume": 282474.0}, {"date": "2023-09-12", "close": 6.84, "volume": 214427.0}, {"date": "2023-09-13", "close": 6.72, "volume": 148815.0}, {"date": "2023-09-14", "close": 6.6, "volume": 136200.0}, {"date": "2023-09-15", "close": 6.58, "volume": 529934.0}, {"date": "2023-09-18", "close": 6.49, "volume": 273707.0}, {"date": "2023-09-19", "close": 6.46, "volume": 259702.0}, {"date": "2023-09-20", "close": 6.39, "volume": 363950.0}, {"date": "2023-09-21", "close": 6.23, "volume": 232041.0}, {"date": "2023-09-22", "close": 6.12, "volume": 150797.0}, {"date": "2023-09-25", "close": 6.1, "volume": 186494.0}, {"date": "2023-09-26", "close": 6.06, "volume": 105942.0}, {"date": "2023-09-27", "close": 6.09, "volume": 112710.0}, {"date": "2023-09-28", "close": 6.1, "volume": 180382.0}, {"date": "2023-09-29", "close": 6.0, "volume": 154838.0}, {"date": "2023-10-02", "close": 5.96, "volume": 139052.0}, {"date": "2023-10-03", "close": 5.99, "volume": 218865.0}, {"date": "2023-10-04", "close": 5.95, "volume": 353119.0}, {"date": "2023-10-05", "close": 5.85, "volume": 129044.0}, {"date": "2023-10-06", "close": 5.84, "volume": 142546.0}, {"date": "2023-10-09", "close": 5.85, "volume": 79245.0}, {"date": "2023-10-10", "close": 6.01, "volume": 154665.0}, {"date": "2023-10-11", "close": 6.2, "volume": 90748.0}, {"date": "2023-10-12", "close": 6.23, "volume": 104221.0}, {"date": "2023-10-13", "close": 6.04, "volume": 161282.0}, {"date": "2023-10-16", "close": 6.0, "volume": 291476.0}, {"date": "2023-10-17", "close": 6.13, "volume": 308403.0}, {"date": "2023-10-18", "close": 6.0, "volume": 151255.0}, {"date": "2023-10-19", "close": 5.8, "volume": 440773.0}, {"date": "2023-10-20", "close": 5.56, "volume": 279621.0}, {"date": "2023-10-23", "close": 5.54, "volume": 265089.0}, {"date": "2023-10-24", "close": 5.62, "volume": 283642.0}, {"date": "2023-10-25", "close": 5.69, "volume": 378715.0}, {"date": "2023-10-26", "close": 5.47, "volume": 260698.0}, {"date": "2023-10-27", "close": 5.31, "volume": 146094.0}, {"date": "2023-10-30", "close": 5.47, "volume": 165944.0}, {"date": "2023-10-31", "close": 5.59, "volume": 155289.0}, {"date": "2023-11-01", "close": 5.86, "volume": 197051.0}, {"date": "2023-11-02", "close": 6.02, "volume": 112203.0}, {"date": "2023-11-03", "close": 6.38, "volume": 296455.0}, {"date": "2023-11-06", "close": 6.33, "volume": 254975.0}, {"date": "2023-11-07", "close": 6.28, "volume": 292606.0}, {"date": "2023-11-08", "close": 6.49, "volume": 810618.0}, {"date": "2023-11-09", "close": 6.44, "volume": 271363.0}, {"date": "2023-11-10", "close": 6.35, "volume": 552233.0}, {"date": "2023-11-13", "close": 6.61, "volume": 358464.0}, {"date": "2023-11-14", "close": 6.39, "volume": 278398.0}, {"date": "2023-11-15", "close": 6.69, "volume": 528151.0}, {"date": "2023-11-16", "close": 6.6, "volume": 163941.0}, {"date": "2023-11-17", "close": 6.55, "volume": 86733.0}, {"date": "2023-11-20", "close": 6.6, "volume": 230739.0}, {"date": "2023-11-21", "close": 6.6, "volume": 248439.0}, {"date": "2023-11-22", "close": 6.61, "volume": 212900.0}, {"date": "2023-11-23", "close": 6.44, "volume": 529399.0}, {"date": "2023-11-24", "close": 6.19, "volume": 413852.0}, {"date": "2023-11-27", "close": 6.23, "volume": 204645.0}, {"date": "2023-11-28", "close": 6.46, "volume": 351143.0}, {"date": "2023-11-29", "close": 7.39, "volume": 2160964.0}, {"date": "2023-11-30", "close": 8.12, "volume": 1116638.0}, {"date": "2023-12-01", "close": 8.12, "volume": 836704.0}, {"date": "2023-12-04", "close": 8.38, "volume": 378252.0}, {"date": "2023-12-05", "close": 8.09, "volume": 473912.0}, {"date": "2023-12-06", "close": 8.1, "volume": 382770.0}, {"date": "2023-12-07", "close": 8.4, "volume": 510753.0}, {"date": "2023-12-08", "close": 8.35, "volume": 220091.0}, {"date": "2023-12-11", "close": 8.39, "volume": 439695.0}, {"date": "2023-12-12", "close": 8.74, "volume": 808460.0}, {"date": "2023-12-13", "close": 8.74, "volume": 471282.0}, {"date": "2023-12-14", "close": 9.16, "volume": 642178.0}, {"date": "2023-12-15", "close": 9.09, "volume": 357759.0}, {"date": "2023-12-18", "close": 9.0, "volume": 357767.0}, {"date": "2023-12-19", "close": 9.0, "volume": 369957.0}, {"date": "2023-12-20", "close": 8.58, "volume": 616919.0}, {"date": "2023-12-21", "close": 8.57, "volume": 531974.0}, {"date": "2023-12-22", "close": 8.74, "volume": 138215.0}, {"date": "2023-12-27", "close": 8.63, "volume": 107856.0}, {"date": "2023-12-28", "close": 8.77, "volume": 254464.0}, {"date": "2023-12-29", "close": 8.72, "volume": 157571.0}, {"date": "2024-01-02", "close": 8.7, "volume": 107744.0}, {"date": "2024-01-03", "close": 8.59, "volume": 225846.0}, {"date": "2024-01-04", "close": 8.7, "volume": 270046.0}, {"date": "2024-01-05", "close": 8.55, "volume": 272641.0}, {"date": "2024-01-08", "close": 8.54, "volume": 135417.0}, {"date": "2024-01-09", "close": 8.6, "volume": 286724.0}, {"date": "2024-01-10", "close": 8.86, "volume": 259733.0}, {"date": "2024-01-11", "close": 8.73, "volume": 689302.0}, {"date": "2024-01-12", "close": 8.8, "volume": 220079.0}, {"date": "2024-01-15", "close": 8.81, "volume": 129237.0}, {"date": "2024-01-16", "close": 8.69, "volume": 165257.0}, {"date": "2024-01-17", "close": 8.44, "volume": 190201.0}, {"date": "2024-01-18", "close": 8.53, "volume": 234280.0}, {"date": "2024-01-19", "close": 8.74, "volume": 161793.0}, {"date": "2024-01-22", "close": 8.94, "volume": 154326.0}, {"date": "2024-01-23", "close": 9.0, "volume": 182061.0}, {"date": "2024-01-24", "close": 9.03, "volume": 137217.0}, {"date": "2024-01-25", "close": 9.02, "volume": 169073.0}, {"date": "2024-01-29", "close": 9.06, "volume": 282023.0}, {"date": "2024-01-30", "close": 9.16, "volume": 179586.0}, {"date": "2024-01-31", "close": 9.14, "volume": 163374.0}, {"date": "2024-02-01", "close": 9.05, "volume": 379535.0}, {"date": "2024-02-02", "close": 9.17, "volume": 296903.0}, {"date": "2024-02-05", "close": 9.19, "volume": 159218.0}, {"date": "2024-02-06", "close": 9.17, "volume": 250282.0}, {"date": "2024-02-07", "close": 9.75, "volume": 525236.0}, {"date": "2024-02-08", "close": 9.82, "volume": 495417.0}, {"date": "2024-02-09", "close": 9.8, "volume": 416379.0}, {"date": "2024-02-12", "close": 10.02, "volume": 495351.0}, {"date": "2024-02-13", "close": 11.01, "volume": 2152779.0}, {"date": "2024-02-14", "close": 11.33, "volume": 2666564.0}, {"date": "2024-02-15", "close": 12.05, "volume": 1034622.0}, {"date": "2024-02-16", "close": 11.63, "volume": 1541214.0}, {"date": "2024-02-19", "close": 11.5, "volume": 881008.0}, {"date": "2024-02-20", "close": 12.12, "volume": 533552.0}, {"date": "2024-02-21", "close": 11.99, "volume": 1086234.0}, {"date": "2024-02-22", "close": 11.91, "volume": 853878.0}, {"date": "2024-02-23", "close": 12.06, "volume": 825998.0}, {"date": "2024-02-26", "close": 12.55, "volume": 536299.0}, {"date": "2024-02-27", "close": 12.51, "volume": 593625.0}, {"date": "2024-02-28", "close": 12.53, "volume": 546194.0}, {"date": "2024-02-29", "close": 12.71, "volume": 2372386.0}, {"date": "2024-03-01", "close": 12.29, "volume": 388951.0}, {"date": "2024-03-04", "close": 11.94, "volume": 930760.0}, {"date": "2024-03-05", "close": 11.98, "volume": 1082670.0}, {"date": "2024-03-06", "close": 12.06, "volume": 572872.0}, {"date": "2024-03-07", "close": 12.6, "volume": 536034.0}, {"date": "2024-03-08", "close": 12.58, "volume": 502712.0}, {"date": "2024-03-11", "close": 12.51, "volume": 293269.0}, {"date": "2024-03-12", "close": 12.51, "volume": 409676.0}, {"date": "2024-03-13", "close": 12.72, "volume": 397379.0}, {"date": "2024-03-14", "close": 12.7, "volume": 231128.0}, {"date": "2024-03-15", "close": 12.82, "volume": 936899.0}, {"date": "2024-03-18", "close": 12.78, "volume": 317803.0}, {"date": "2024-03-19", "close": 12.78, "volume": 264724.0}, {"date": "2024-03-20", "close": 12.62, "volume": 242708.0}, {"date": "2024-03-21", "close": 12.67, "volume": 532675.0}, {"date": "2024-03-22", "close": 12.46, "volume": 462187.0}, {"date": "2024-03-25", "close": 12.49, "volume": 342804.0}, {"date": "2024-03-26", "close": 12.86, "volume": 491900.0}, {"date": "2024-03-27", "close": 13.13, "volume": 758188.0}, {"date": "2024-03-28", "close": 13.12, "volume": 409845.0}, {"date": "2024-04-02", "close": 12.34, "volume": 343474.0}, {"date": "2024-04-03", "close": 12.11, "volume": 407167.0}, {"date": "2024-04-04", "close": 12.22, "volume": 222494.0}, {"date": "2024-04-05", "close": 12.15, "volume": 632787.0}, {"date": "2024-04-08", "close": 12.11, "volume": 243603.0}, {"date": "2024-04-09", "close": 12.41, "volume": 227871.0}, {"date": "2024-04-10", "close": 12.61, "volume": 233686.0}, {"date": "2024-04-11", "close": 12.23, "volume": 163040.0}, {"date": "2024-04-12", "close": 12.23, "volume": 211993.0}, {"date": "2024-04-15", "close": 12.06, "volume": 320401.0}, {"date": "2024-04-16", "close": 11.45, "volume": 403793.0}, {"date": "2024-04-17", "close": 11.45, "volume": 185491.0}, {"date": "2024-04-18", "close": 11.2, "volume": 341703.0}, {"date": "2024-04-19", "close": 11.3, "volume": 385146.0}, {"date": "2024-04-22", "close": 11.45, "volume": 274255.0}, {"date": "2024-04-23", "close": 11.49, "volume": 306056.0}, {"date": "2024-04-24", "close": 11.45, "volume": 189400.0}, {"date": "2024-04-26", "close": 11.35, "volume": 208103.0}, {"date": "2024-04-29", "close": 11.41, "volume": 135370.0}, {"date": "2024-04-30", "close": 11.44, "volume": 239344.0}, {"date": "2024-05-01", "close": 11.34, "volume": 111762.0}, {"date": "2024-05-02", "close": 11.14, "volume": 351252.0}, {"date": "2024-05-03", "close": 11.7, "volume": 175944.0}, {"date": "2024-05-06", "close": 12.0, "volume": 760028.0}, {"date": "2024-05-07", "close": 12.33, "volume": 182775.0}, {"date": "2024-05-08", "close": 12.62, "volume": 365622.0}, {"date": "2024-05-09", "close": 10.36, "volume": 876423.0}, {"date": "2024-05-10", "close": 10.8, "volume": 693211.0}, {"date": "2024-05-13", "close": 10.74, "volume": 459263.0}, {"date": "2024-05-14", "close": 10.81, "volume": 246371.0}, {"date": "2024-05-15", "close": 10.79, "volume": 278255.0}, {"date": "2024-05-16", "close": 10.7, "volume": 661489.0}, {"date": "2024-05-17", "close": 10.57, "volume": 152996.0}, {"date": "2024-05-20", "close": 10.3, "volume": 265998.0}, {"date": "2024-05-21", "close": 10.46, "volume": 257985.0}, {"date": "2024-05-22", "close": 10.32, "volume": 224070.0}, {"date": "2024-05-23", "close": 9.95, "volume": 1157433.0}, {"date": "2024-05-24", "close": 9.65, "volume": 350191.0}, {"date": "2024-05-27", "close": 9.83, "volume": 178377.0}, {"date": "2024-05-28", "close": 10.06, "volume": 431769.0}, {"date": "2024-05-29", "close": 9.9, "volume": 218360.0}, {"date": "2024-05-30", "close": 9.75, "volume": 223003.0}, {"date": "2024-05-31", "close": 9.78, "volume": 207827.0}, {"date": "2024-06-03", "close": 9.73, "volume": 294510.0}, {"date": "2024-06-04", "close": 9.65, "volume": 212475.0}, {"date": "2024-06-05", "close": 9.47, "volume": 226152.0}, {"date": "2024-06-06", "close": 9.53, "volume": 175148.0}, {"date": "2024-06-07", "close": 9.71, "volume": 176190.0}, {"date": "2024-06-11", "close": 9.58, "volume": 152642.0}, {"date": "2024-06-12", "close": 9.53, "volume": 154240.0}, {"date": "2024-06-13", "close": 10.0, "volume": 247644.0}, {"date": "2024-06-14", "close": 9.95, "volume": 202760.0}, {"date": "2024-06-17", "close": 9.81, "volume": 156451.0}, {"date": "2024-06-18", "close": 9.6, "volume": 274731.0}, {"date": "2024-06-19", "close": 9.83, "volume": 294776.0}, {"date": "2024-06-20", "close": 10.08, "volume": 179080.0}, {"date": "2024-06-21", "close": 10.56, "volume": 488300.0}, {"date": "2024-06-24", "close": 9.87, "volume": 426879.0}, {"date": "2024-06-25", "close": 10.17, "volume": 173499.0}, {"date": "2024-06-26", "close": 9.85, "volume": 407242.0}, {"date": "2024-06-27", "close": 9.62, "volume": 744286.0}, {"date": "2024-06-28", "close": 9.39, "volume": 1024950.0}, {"date": "2024-07-01", "close": 9.52, "volume": 547283.0}, {"date": "2024-07-02", "close": 9.27, "volume": 248995.0}, {"date": "2024-07-03", "close": 9.5, "volume": 180627.0}, {"date": "2024-07-04", "close": 9.0, "volume": 173892.0}, {"date": "2024-07-05", "close": 9.15, "volume": 228006.0}, {"date": "2024-07-08", "close": 9.0, "volume": 448870.0}, {"date": "2024-07-09", "close": 8.95, "volume": 740051.0}, {"date": "2024-07-10", "close": 8.91, "volume": 119858.0}, {"date": "2024-07-11", "close": 9.05, "volume": 169651.0}, {"date": "2024-07-12", "close": 9.14, "volume": 252808.0}, {"date": "2024-07-15", "close": 9.0, "volume": 279034.0}, {"date": "2024-07-16", "close": 8.88, "volume": 237246.0}, {"date": "2024-07-17", "close": 9.27, "volume": 220888.0}, {"date": "2024-07-18", "close": 9.16, "volume": 460322.0}, {"date": "2024-07-19", "close": 9.12, "volume": 89006.0}, {"date": "2024-07-22", "close": 9.2, "volume": 119691.0}, {"date": "2024-07-23", "close": 9.25, "volume": 322888.0}, {"date": "2024-07-24", "close": 9.88, "volume": 282184.0}, {"date": "2024-07-25", "close": 9.54, "volume": 171284.0}, {"date": "2024-07-26", "close": 9.7, "volume": 110439.0}, {"date": "2024-07-29", "close": 9.47, "volume": 192647.0}, {"date": "2024-07-30", "close": 9.5, "volume": 77773.0}, {"date": "2024-07-31", "close": 9.76, "volume": 186940.0}, {"date": "2024-08-01", "close": 10.26, "volume": 761058.0}, {"date": "2024-08-02", "close": 9.98, "volume": 189809.0}, {"date": "2024-08-05", "close": 9.5, "volume": 205723.0}, {"date": "2024-08-06", "close": 9.8, "volume": 159197.0}, {"date": "2024-08-07", "close": 9.7, "volume": 116479.0}, {"date": "2024-08-08", "close": 9.33, "volume": 195393.0}, {"date": "2024-08-09", "close": 9.3, "volume": 313805.0}, {"date": "2024-08-12", "close": 9.5, "volume": 129122.0}, {"date": "2024-08-13", "close": 11.71, "volume": 1670684.0}, {"date": "2024-08-14", "close": 12.08, "volume": 794426.0}, {"date": "2024-08-15", "close": 11.25, "volume": 741876.0}, {"date": "2024-08-16", "close": 11.65, "volume": 258467.0}, {"date": "2024-08-19", "close": 11.8, "volume": 104004.0}, {"date": "2024-08-20", "close": 11.6, "volume": 184814.0}, {"date": "2024-08-21", "close": 11.39, "volume": 152110.0}, {"date": "2024-08-22", "close": 11.31, "volume": 293200.0}, {"date": "2024-08-23", "close": 11.27, "volume": 251708.0}, {"date": "2024-08-26", "close": 11.44, "volume": 107425.0}, {"date": "2024-08-27", "close": 11.42, "volume": 166780.0}, {"date": "2024-08-28", "close": 11.21, "volume": 180666.0}, {"date": "2024-08-29", "close": 11.46, "volume": 208611.0}, {"date": "2024-08-30", "close": 11.65, "volume": 346847.0}, {"date": "2024-09-02", "close": 11.65, "volume": 94154.0}, {"date": "2024-09-03", "close": 11.86, "volume": 78658.0}, {"date": "2024-09-04", "close": 11.35, "volume": 152218.0}, {"date": "2024-09-05", "close": 11.28, "volume": 121133.0}, {"date": "2024-09-06", "close": 11.27, "volume": 305613.0}, {"date": "2024-09-09", "close": 11.1, "volume": 75193.0}, {"date": "2024-09-10", "close": 11.09, "volume": 125251.0}, {"date": "2024-09-11", "close": 11.29, "volume": 73881.0}, {"date": "2024-09-12", "close": 11.38, "volume": 79831.0}, {"date": "2024-09-13", "close": 11.5, "volume": 147629.0}, {"date": "2024-09-16", "close": 11.5, "volume": 78254.0}, {"date": "2024-09-17", "close": 11.53, "volume": 61704.0}, {"date": "2024-09-18", "close": 11.53, "volume": 74022.0}, {"date": "2024-09-19", "close": 11.73, "volume": 151977.0}, {"date": "2024-09-20", "close": 11.85, "volume": 195887.0}, {"date": "2024-09-23", "close": 11.95, "volume": 94746.0}, {"date": "2024-09-24", "close": 12.43, "volume": 438449.0}, {"date": "2024-09-25", "close": 12.59, "volume": 185948.0}, {"date": "2024-09-26", "close": 13.04, "volume": 244159.0}, {"date": "2024-09-27", "close": 13.1, "volume": 275870.0}, {"date": "2024-09-30", "close": 13.27, "volume": 191582.0}, {"date": "2024-10-01", "close": 13.07, "volume": 227326.0}, {"date": "2024-10-02", "close": 12.9, "volume": 326776.0}, {"date": "2024-10-03", "close": 12.95, "volume": 157759.0}, {"date": "2024-10-04", "close": 12.9, "volume": 167333.0}, {"date": "2024-10-07", "close": 13.09, "volume": 73333.0}, {"date": "2024-10-08", "close": 13.12, "volume": 131141.0}, {"date": "2024-10-09", "close": 13.7, "volume": 166128.0}, {"date": "2024-10-10", "close": 13.65, "volume": 115786.0}, {"date": "2024-10-11", "close": 13.75, "volume": 110835.0}, {"date": "2024-10-14", "close": 13.8, "volume": 421292.0}, {"date": "2024-10-15", "close": 13.42, "volume": 339604.0}, {"date": "2024-10-16", "close": 12.85, "volume": 317257.0}, {"date": "2024-10-17", "close": 13.13, "volume": 177539.0}, {"date": "2024-10-18", "close": 12.55, "volume": 299956.0}, {"date": "2024-10-21", "close": 12.49, "volume": 413994.0}, {"date": "2024-10-22", "close": 12.4, "volume": 341283.0}, {"date": "2024-10-23", "close": 12.37, "volume": 164518.0}, {"date": "2024-10-24", "close": 12.37, "volume": 199251.0}, {"date": "2024-10-25", "close": 12.54, "volume": 309655.0}, {"date": "2024-10-28", "close": 12.44, "volume": 410568.0}, {"date": "2024-10-29", "close": 12.31, "volume": 295681.0}, {"date": "2024-10-30", "close": 11.83, "volume": 318078.0}, {"date": "2024-10-31", "close": 11.55, "volume": 267107.0}, {"date": "2024-11-01", "close": 11.4, "volume": 197847.0}, {"date": "2024-11-04", "close": 11.38, "volume": 115456.0}, {"date": "2024-11-05", "close": 11.08, "volume": 142789.0}, {"date": "2024-11-06", "close": 11.8, "volume": 205626.0}, {"date": "2024-11-07", "close": 11.4, "volume": 1597830.0}, {"date": "2024-11-08", "close": 11.51, "volume": 106384.0}, {"date": "2024-11-11", "close": 11.06, "volume": 167357.0}, {"date": "2024-11-12", "close": 11.55, "volume": 185941.0}, {"date": "2024-11-13", "close": 11.66, "volume": 177828.0}, {"date": "2024-11-14", "close": 11.83, "volume": 146951.0}, {"date": "2024-11-15", "close": 11.75, "volume": 151591.0}, {"date": "2024-11-18", "close": 11.73, "volume": 108999.0}, {"date": "2024-11-19", "close": 11.7, "volume": 193802.0}, {"date": "2024-11-20", "close": 11.83, "volume": 162204.0}, {"date": "2024-11-21", "close": 11.51, "volume": 200047.0}, {"date": "2024-11-22", "close": 11.34, "volume": 419094.0}, {"date": "2024-11-25", "close": 11.63, "volume": 332636.0}, {"date": "2024-11-26", "close": 11.66, "volume": 176953.0}, {"date": "2024-11-27", "close": 11.68, "volume": 109424.0}, {"date": "2024-11-28", "close": 11.8, "volume": 168749.0}, {"date": "2024-11-29", "close": 11.81, "volume": 93687.0}, {"date": "2024-12-02", "close": 11.83, "volume": 96816.0}, {"date": "2024-12-03", "close": 12.26, "volume": 246802.0}, {"date": "2024-12-04", "close": 12.58, "volume": 515963.0}, {"date": "2024-12-05", "close": 13.07, "volume": 274721.0}, {"date": "2024-12-06", "close": 13.36, "volume": 668661.0}, {"date": "2024-12-09", "close": 13.15, "volume": 216074.0}, {"date": "2024-12-10", "close": 12.89, "volume": 322611.0}, {"date": "2024-12-11", "close": 13.21, "volume": 224449.0}, {"date": "2024-12-12", "close": 13.43, "volume": 488927.0}, {"date": "2024-12-13", "close": 13.24, "volume": 351699.0}, {"date": "2024-12-16", "close": 13.35, "volume": 303056.0}, {"date": "2024-12-17", "close": 13.53, "volume": 244233.0}, {"date": "2024-12-18", "close": 13.88, "volume": 239939.0}, {"date": "2024-12-19", "close": 13.22, "volume": 331468.0}, {"date": "2024-12-20", "close": 13.14, "volume": 245663.0}, {"date": "2024-12-23", "close": 13.32, "volume": 130614.0}, {"date": "2024-12-24", "close": 13.32, "volume": 67000.0}, {"date": "2024-12-27", "close": 13.34, "volume": 64484.0}, {"date": "2024-12-30", "close": 13.15, "volume": 79066.0}, {"date": "2024-12-31", "close": 13.1, "volume": 61993.0}, {"date": "2025-01-02", "close": 13.02, "volume": 66214.0}, {"date": "2025-01-03", "close": 13.16, "volume": 83667.0}, {"date": "2025-01-06", "close": 13.5, "volume": 165588.0}, {"date": "2025-01-07", "close": 14.19, "volume": 608116.0}, {"date": "2025-01-08", "close": 14.35, "volume": 318685.0}, {"date": "2025-01-09", "close": 14.19, "volume": 366366.0}, {"date": "2025-01-10", "close": 13.77, "volume": 183002.0}, {"date": "2025-01-13", "close": 13.51, "volume": 382032.0}, {"date": "2025-01-14", "close": 13.04, "volume": 219111.0}, {"date": "2025-01-15", "close": 12.87, "volume": 338001.0}, {"date": "2025-01-16", "close": 12.87, "volume": 326892.0}, {"date": "2025-01-17", "close": 13.08, "volume": 216555.0}, {"date": "2025-01-20", "close": 13.07, "volume": 177627.0}, {"date": "2025-01-21", "close": 13.48, "volume": 271985.0}, {"date": "2025-01-22", "close": 14.03, "volume": 395297.0}, {"date": "2025-01-23", "close": 13.92, "volume": 295869.0}, {"date": "2025-01-24", "close": 14.03, "volume": 351141.0}, {"date": "2025-01-28", "close": 14.09, "volume": 493854.0}, {"date": "2025-01-29", "close": 14.3, "volume": 187441.0}, {"date": "2025-01-30", "close": 14.26, "volume": 118141.0}, {"date": "2025-01-31", "close": 14.36, "volume": 236583.0}, {"date": "2025-02-03", "close": 13.84, "volume": 217477.0}, {"date": "2025-02-04", "close": 13.94, "volume": 261840.0}, {"date": "2025-02-05", "close": 13.95, "volume": 388197.0}, {"date": "2025-02-06", "close": 14.05, "volume": 144027.0}, {"date": "2025-02-07", "close": 14.74, "volume": 514544.0}, {"date": "2025-02-10", "close": 14.43, "volume": 194445.0}, {"date": "2025-02-11", "close": 14.25, "volume": 740874.0}, {"date": "2025-02-12", "close": 14.28, "volume": 195780.0}, {"date": "2025-02-13", "close": 16.14, "volume": 1291468.0}, {"date": "2025-02-14", "close": 18.04, "volume": 2268590.0}, {"date": "2025-02-17", "close": 18.39, "volume": 938829.0}, {"date": "2025-02-18", "close": 18.29, "volume": 346484.0}, {"date": "2025-02-19", "close": 18.44, "volume": 419169.0}, {"date": "2025-02-20", "close": 18.0, "volume": 346554.0}, {"date": "2025-02-21", "close": 17.96, "volume": 408405.0}, {"date": "2025-02-24", "close": 17.74, "volume": 201631.0}, {"date": "2025-02-25", "close": 17.29, "volume": 422600.0}, {"date": "2025-02-26", "close": 17.4, "volume": 318992.0}, {"date": "2025-02-27", "close": 17.54, "volume": 203074.0}, {"date": "2025-02-28", "close": 17.23, "volume": 415118.0}, {"date": "2025-03-03", "close": 17.6, "volume": 218673.0}, {"date": "2025-03-04", "close": 16.67, "volume": 451666.0}, {"date": "2025-03-05", "close": 16.63, "volume": 253980.0}, {"date": "2025-03-06", "close": 16.23, "volume": 125065.0}, {"date": "2025-03-07", "close": 16.0, "volume": 314564.0}, {"date": "2025-03-10", "close": 16.85, "volume": 607806.0}, {"date": "2025-03-11", "close": 16.23, "volume": 562505.0}, {"date": "2025-03-12", "close": 16.04, "volume": 271256.0}, {"date": "2025-03-13", "close": 15.98, "volume": 203217.0}, {"date": "2025-03-14", "close": 15.86, "volume": 233983.0}, {"date": "2025-03-17", "close": 16.42, "volume": 294192.0}, {"date": "2025-03-18", "close": 16.73, "volume": 397638.0}, {"date": "2025-03-19", "close": 16.88, "volume": 399829.0}, {"date": "2025-03-20", "close": 17.0, "volume": 486510.0}, {"date": "2025-03-21", "close": 16.9, "volume": 2727915.0}, {"date": "2025-03-24", "close": 16.73, "volume": 187909.0}, {"date": "2025-03-25", "close": 16.82, "volume": 161895.0}, {"date": "2025-03-26", "close": 16.59, "volume": 326017.0}, {"date": "2025-03-27", "close": 16.85, "volume": 287461.0}, {"date": "2025-03-28", "close": 16.7, "volume": 199874.0}, {"date": "2025-03-31", "close": 16.54, "volume": 451070.0}, {"date": "2025-04-01", "close": 16.55, "volume": 188018.0}, {"date": "2025-04-02", "close": 16.36, "volume": 220304.0}, {"date": "2025-04-03", "close": 16.09, "volume": 220361.0}, {"date": "2025-04-04", "close": 14.96, "volume": 406047.0}, {"date": "2025-04-07", "close": 14.15, "volume": 551725.0}, {"date": "2025-04-08", "close": 15.05, "volume": 2371961.0}, {"date": "2025-04-09", "close": 14.95, "volume": 397789.0}, {"date": "2025-04-10", "close": 16.01, "volume": 397226.0}, {"date": "2025-04-11", "close": 16.35, "volume": 313676.0}, {"date": "2025-04-14", "close": 16.38, "volume": 238574.0}, {"date": "2025-04-15", "close": 16.56, "volume": 198759.0}, {"date": "2025-04-16", "close": 16.74, "volume": 232123.0}, {"date": "2025-04-17", "close": 16.77, "volume": 271595.0}, {"date": "2025-04-22", "close": 16.84, "volume": 131601.0}, {"date": "2025-04-23", "close": 17.27, "volume": 179069.0}, {"date": "2025-04-24", "close": 17.27, "volume": 158444.0}, {"date": "2025-04-28", "close": 17.31, "volume": 217586.0}, {"date": "2025-04-29", "close": 17.84, "volume": 360775.0}, {"date": "2025-04-30", "close": 17.8, "volume": 284342.0}, {"date": "2025-05-01", "close": 17.91, "volume": 426038.0}, {"date": "2025-05-02", "close": 18.02, "volume": 463713.0}, {"date": "2025-05-05", "close": 17.29, "volume": 247170.0}, {"date": "2025-05-06", "close": 17.23, "volume": 343801.0}, {"date": "2025-05-07", "close": 18.6, "volume": 547523.0}, {"date": "2025-05-08", "close": 18.43, "volume": 297611.0}, {"date": "2025-05-09", "close": 18.92, "volume": 167419.0}, {"date": "2025-05-12", "close": 19.02, "volume": 195592.0}, {"date": "2025-05-13", "close": 19.22, "volume": 193532.0}, {"date": "2025-05-14", "close": 19.41, "volume": 216338.0}, {"date": "2025-05-15", "close": 19.12, "volume": 291241.0}, {"date": "2025-05-16", "close": 19.49, "volume": 359507.0}, {"date": "2025-05-19", "close": 19.54, "volume": 156011.0}, {"date": "2025-05-20", "close": 20.11, "volume": 331068.0}, {"date": "2025-05-21", "close": 19.83, "volume": 199585.0}, {"date": "2025-05-22", "close": 20.04, "volume": 168010.0}, {"date": "2025-05-23", "close": 20.38, "volume": 192613.0}, {"date": "2025-05-26", "close": 20.16, "volume": 188512.0}, {"date": "2025-05-27", "close": 20.7, "volume": 233903.0}, {"date": "2025-05-28", "close": 21.49, "volume": 376277.0}, {"date": "2025-05-29", "close": 21.9, "volume": 218349.0}, {"date": "2025-05-30", "close": 22.0, "volume": 436792.0}, {"date": "2025-06-02", "close": 21.93, "volume": 318284.0}, {"date": "2025-06-03", "close": 22.6, "volume": 376376.0}, {"date": "2025-06-04", "close": 23.5, "volume": 901958.0}, {"date": "2025-06-05", "close": 23.6, "volume": 341685.0}, {"date": "2025-06-06", "close": 22.76, "volume": 329692.0}, {"date": "2025-06-10", "close": 22.92, "volume": 598263.0}, {"date": "2025-06-11", "close": 22.62, "volume": 333735.0}, {"date": "2025-06-12", "close": 22.55, "volume": 239350.0}, {"date": "2025-06-13", "close": 21.86, "volume": 353178.0}, {"date": "2025-06-16", "close": 22.03, "volume": 248648.0}, {"date": "2025-06-17", "close": 22.3, "volume": 171555.0}, {"date": "2025-06-18", "close": 21.85, "volume": 132058.0}, {"date": "2025-06-19", "close": 21.91, "volume": 246883.0}, {"date": "2025-06-20", "close": 21.35, "volume": 768114.0}, {"date": "2025-06-23", "close": 20.87, "volume": 1277864.0}, {"date": "2025-06-24", "close": 21.11, "volume": 313185.0}, {"date": "2025-06-25", "close": 21.03, "volume": 267639.0}, {"date": "2025-06-26", "close": 21.02, "volume": 372631.0}, {"date": "2025-06-27", "close": 21.1, "volume": 155530.0}, {"date": "2025-06-30", "close": 21.32, "volume": 368153.0}, {"date": "2025-07-01", "close": 20.92, "volume": 227792.0}, {"date": "2025-07-02", "close": 20.84, "volume": 441372.0}, {"date": "2025-07-03", "close": 20.73, "volume": 242259.0}, {"date": "2025-07-04", "close": 20.89, "volume": 216992.0}, {"date": "2025-07-07", "close": 21.11, "volume": 232275.0}, {"date": "2025-07-08", "close": 21.23, "volume": 509924.0}, {"date": "2025-07-09", "close": 21.41, "volume": 222963.0}, {"date": "2025-07-10", "close": 21.8, "volume": 403820.0}, {"date": "2025-07-11", "close": 21.79, "volume": 218805.0}, {"date": "2025-07-14", "close": 21.47, "volume": 124586.0}, {"date": "2025-07-15", "close": 21.66, "volume": 90504.0}, {"date": "2025-07-16", "close": 21.72, "volume": 92949.0}, {"date": "2025-07-17", "close": 22.17, "volume": 170635.0}, {"date": "2025-07-18", "close": 22.64, "volume": 130816.0}, {"date": "2025-07-21", "close": 22.54, "volume": 149153.0}, {"date": "2025-07-22", "close": 22.79, "volume": 119272.0}, {"date": "2025-07-23", "close": 22.83, "volume": 162359.0}, {"date": "2025-07-24", "close": 22.57, "volume": 142223.0}, {"date": "2025-07-25", "close": 22.75, "volume": 182272.0}, {"date": "2025-07-28", "close": 23.61, "volume": 213551.0}, {"date": "2025-07-29", "close": 23.79, "volume": 227779.0}, {"date": "2025-07-30", "close": 23.85, "volume": 163945.0}, {"date": "2025-07-31", "close": 24.47, "volume": 217021.0}, {"date": "2025-08-01", "close": 24.56, "volume": 249920.0}, {"date": "2025-08-04", "close": 24.6, "volume": 234746.0}, {"date": "2025-08-05", "close": 25.07, "volume": 169507.0}, {"date": "2025-08-06", "close": 25.5, "volume": 255014.0}, {"date": "2025-08-07", "close": 25.8, "volume": 298208.0}, {"date": "2025-08-08", "close": 26.02, "volume": 375567.0}, {"date": "2025-08-11", "close": 25.77, "volume": 445155.0}, {"date": "2025-08-12", "close": 25.69, "volume": 414254.0}, {"date": "2025-08-13", "close": 26.07, "volume": 558456.0}, {"date": "2025-08-14", "close": 28.35, "volume": 895611.0}, {"date": "2025-08-15", "close": 25.03, "volume": 918874.0}, {"date": "2025-08-18", "close": 23.71, "volume": 739748.0}, {"date": "2025-08-19", "close": 23.78, "volume": 716251.0}, {"date": "2025-08-20", "close": 23.23, "volume": 488094.0}, {"date": "2025-08-21", "close": 23.12, "volume": 454909.0}, {"date": "2025-08-22", "close": 23.45, "volume": 687463.0}, {"date": "2025-08-25", "close": 24.72, "volume": 631629.0}, {"date": "2025-08-26", "close": 24.57, "volume": 635651.0}, {"date": "2025-08-27", "close": 24.6, "volume": 523341.0}, {"date": "2025-08-28", "close": 23.93, "volume": 417270.0}, {"date": "2025-08-29", "close": 23.9, "volume": 309942.0}, {"date": "2025-09-01", "close": 23.32, "volume": 241799.0}, {"date": "2025-09-02", "close": 22.81, "volume": 248153.0}, {"date": "2025-09-03", "close": 22.53, "volume": 232142.0}, {"date": "2025-09-04", "close": 22.4, "volume": 328521.0}, {"date": "2025-09-05", "close": 22.82, "volume": 237620.0}, {"date": "2025-09-08", "close": 22.51, "volume": 235771.0}, {"date": "2025-09-09", "close": 22.93, "volume": 303958.0}, {"date": "2025-09-10", "close": 23.09, "volume": 145987.0}, {"date": "2025-09-11", "close": 22.91, "volume": 213366.0}, {"date": "2025-09-12", "close": 23.48, "volume": 264432.0}, {"date": "2025-09-15", "close": 23.91, "volume": 603161.0}, {"date": "2025-09-16", "close": 24.49, "volume": 465874.0}, {"date": "2025-09-17", "close": 23.96, "volume": 362462.0}, {"date": "2025-09-18", "close": 24.44, "volume": 401360.0}, {"date": "2025-09-19", "close": 24.43, "volume": 912157.0}, {"date": "2025-09-22", "close": 23.38, "volume": 380676.0}, {"date": "2025-09-23", "close": 24.05, "volume": 239903.0}, {"date": "2025-09-24", "close": 23.64, "volume": 279929.0}, {"date": "2025-09-25", "close": 23.33, "volume": 336502.0}, {"date": "2025-09-26", "close": 23.18, "volume": 294534.0}, {"date": "2025-09-29", "close": 23.02, "volume": 164357.0}, {"date": "2025-09-30", "close": 22.98, "volume": 202343.0}, {"date": "2025-10-01", "close": 23.05, "volume": 159654.0}, {"date": "2025-10-02", "close": 22.71, "volume": 196872.0}, {"date": "2025-10-03", "close": 22.83, "volume": 454958.0}, {"date": "2025-10-06", "close": 22.94, "volume": 153735.0}, {"date": "2025-10-07", "close": 22.57, "volume": 291937.0}, {"date": "2025-10-08", "close": 22.78, "volume": 343317.0}, {"date": "2025-10-09", "close": 23.67, "volume": 482867.0}, {"date": "2025-10-10", "close": 25.02, "volume": 446439.0}, {"date": "2025-10-13", "close": 24.38, "volume": 501358.0}, {"date": "2025-10-14", "close": 23.93, "volume": 422395.0}, {"date": "2025-10-15", "close": 23.97, "volume": 228271.0}, {"date": "2025-10-16", "close": 23.71, "volume": 284028.0}, {"date": "2025-10-17", "close": 22.92, "volume": 312733.0}, {"date": "2025-10-20", "close": 22.87, "volume": 289889.0}, {"date": "2025-10-21", "close": 23.31, "volume": 159893.0}, {"date": "2025-10-22", "close": 23.36, "volume": 181987.0}, {"date": "2025-10-23", "close": 23.79, "volume": 451165.0}, {"date": "2025-10-24", "close": 25.39, "volume": 308518.0}, {"date": "2025-10-27", "close": 24.25, "volume": 207537.0}, {"date": "2025-10-28", "close": 24.43, "volume": 185824.0}, {"date": "2025-10-29", "close": 24.72, "volume": 318557.0}, {"date": "2025-10-30", "close": 24.13, "volume": 162125.0}, {"date": "2025-10-31", "close": 23.81, "volume": 151395.0}, {"date": "2025-11-03", "close": 23.73, "volume": 114194.0}, {"date": "2025-11-04", "close": 23.59, "volume": 192328.0}, {"date": "2025-11-05", "close": 23.27, "volume": 167853.0}, {"date": "2025-11-06", "close": 22.52, "volume": 138537.0}, {"date": "2025-11-07", "close": 21.67, "volume": 215845.0}, {"date": "2025-11-10", "close": 22.36, "volume": 202037.0}, {"date": "2025-11-11", "close": 22.17, "volume": 136652.0}, {"date": "2025-11-12", "close": 21.2, "volume": 283830.0}, {"date": "2025-11-13", "close": 20.62, "volume": 420220.0}, {"date": "2025-11-14", "close": 19.88, "volume": 285360.0}, {"date": "2025-11-17", "close": 20.5, "volume": 470146.0}, {"date": "2025-11-18", "close": 19.8, "volume": 487358.0}, {"date": "2025-11-19", "close": 19.35, "volume": 521268.0}, {"date": "2025-11-20", "close": 19.33, "volume": 308731.0}, {"date": "2025-11-21", "close": 18.42, "volume": 649869.0}, {"date": "2025-11-24", "close": 18.82, "volume": 1170312.0}, {"date": "2025-11-25", "close": 20.44, "volume": 848628.0}, {"date": "2025-11-26", "close": 13.83, "volume": 3748539.0}, {"date": "2025-11-27", "close": 14.45, "volume": 1897472.0}, {"date": "2025-11-28", "close": 15.52, "volume": 1287282.0}, {"date": "2025-12-01", "close": 14.39, "volume": 1014738.0}, {"date": "2025-12-02", "close": 14.14, "volume": 891549.0}, {"date": "2025-12-03", "close": 14.35, "volume": 747377.0}, {"date": "2025-12-04", "close": 14.01, "volume": 696847.0}, {"date": "2025-12-05", "close": 13.85, "volume": 945395.0}, {"date": "2025-12-08", "close": 14.0, "volume": 558429.0}, {"date": "2025-12-09", "close": 13.53, "volume": 794249.0}, {"date": "2025-12-10", "close": 13.12, "volume": 531337.0}, {"date": "2025-12-11", "close": 12.74, "volume": 742205.0}, {"date": "2025-12-12", "close": 12.63, "volume": 485430.0}, {"date": "2025-12-15", "close": 12.93, "volume": 2438308.0}, {"date": "2025-12-16", "close": 12.68, "volume": 641022.0}, {"date": "2025-12-17", "close": 12.5, "volume": 593228.0}, {"date": "2025-12-18", "close": 12.56, "volume": 518415.0}, {"date": "2025-12-19", "close": 13.56, "volume": 938629.0}, {"date": "2025-12-22", "close": 13.8, "volume": 634615.0}, {"date": "2025-12-23", "close": 13.82, "volume": 362398.0}, {"date": "2025-12-24", "close": 13.9, "volume": 170423.0}, {"date": "2025-12-29", "close": 13.5, "volume": 219044.0}, {"date": "2025-12-30", "close": 13.75, "volume": 550802.0}, {"date": "2025-12-31", "close": 13.68, "volume": 240476.0}, {"date": "2026-01-02", "close": 13.75, "volume": 238558.0}, {"date": "2026-01-05", "close": 12.96, "volume": 509851.0}, {"date": "2026-01-06", "close": 12.52, "volume": 429067.0}, {"date": "2026-01-07", "close": 12.55, "volume": 410964.0}, {"date": "2026-01-08", "close": 12.78, "volume": 292845.0}, {"date": "2026-01-09", "close": 12.84, "volume": 273311.0}, {"date": "2026-01-12", "close": 13.13, "volume": 209117.0}, {"date": "2026-01-13", "close": 12.78, "volume": 462301.0}, {"date": "2026-01-14", "close": 13.18, "volume": 701099.0}, {"date": "2026-01-15", "close": 13.04, "volume": 359173.0}, {"date": "2026-01-16", "close": 13.33, "volume": 330405.0}, {"date": "2026-01-19", "close": 13.2, "volume": 368044.0}, {"date": "2026-01-20", "close": 12.7, "volume": 414885.0}, {"date": "2026-01-21", "close": 12.59, "volume": 651868.0}, {"date": "2026-01-22", "close": 12.69, "volume": 1280019.0}, {"date": "2026-01-23", "close": 13.62, "volume": 537941.0}, {"date": "2026-01-27", "close": 13.74, "volume": 412682.0}, {"date": "2026-01-28", "close": 12.83, "volume": 871456.0}, {"date": "2026-01-29", "close": 12.3, "volume": 494170.0}, {"date": "2026-01-30", "close": 12.05, "volume": 1187178.0}, {"date": "2026-02-02", "close": 12.33, "volume": 777034.0}, {"date": "2026-02-03", "close": 12.48, "volume": 477590.0}, {"date": "2026-02-04", "close": 11.67, "volume": 1011891.0}, {"date": "2026-02-05", "close": 11.67, "volume": 554262.0}, {"date": "2026-02-06", "close": 11.1, "volume": 666401.0}, {"date": "2026-02-09", "close": 11.34, "volume": 749680.0}, {"date": "2026-02-10", "close": 11.3, "volume": 1376807.0}, {"date": "2026-02-11", "close": 11.34, "volume": 1031692.0}, {"date": "2026-02-12", "close": 7.64, "volume": 10102818.0}, {"date": "2026-02-13", "close": 7.6, "volume": 4471881.0}, {"date": "2026-02-16", "close": 7.64, "volume": 4600477.0}, {"date": "2026-02-17", "close": 8.0, "volume": 2502185.0}, {"date": "2026-02-18", "close": 8.53, "volume": 1396972.0}, {"date": "2026-02-19", "close": 8.69, "volume": 1662063.0}, {"date": "2026-02-20", "close": 8.47, "volume": 1710731.0}, {"date": "2026-02-23", "close": 7.87, "volume": 1063681.0}, {"date": "2026-02-24", "close": 7.35, "volume": 1113574.0}, {"date": "2026-02-25", "close": 7.59, "volume": 1024851.0}, {"date": "2026-02-26", "close": 8.05, "volume": 2240208.0}, {"date": "2026-02-27", "close": 8.24, "volume": 1206398.0}, {"date": "2026-03-02", "close": 7.97, "volume": 795599.0}, {"date": "2026-03-03", "close": 7.41, "volume": 2173591.0}, {"date": "2026-03-04", "close": 7.26, "volume": 857218.0}, {"date": "2026-03-05", "close": 7.26, "volume": 602420.0}, {"date": "2026-03-06", "close": 7.61, "volume": 642639.0}, {"date": "2026-03-09", "close": 7.38, "volume": 626831.0}, {"date": "2026-03-10", "close": 7.35, "volume": 789616.0}, {"date": "2026-03-11", "close": 7.4, "volume": 861656.0}, {"date": "2026-03-12", "close": 6.83, "volume": 1577683.0}, {"date": "2026-03-13", "close": 7.0, "volume": 1607984.0}, {"date": "2026-03-16", "close": 6.98, "volume": 725387.0}, {"date": "2026-03-17", "close": 6.45, "volume": 1458042.0}, {"date": "2026-03-18", "close": 6.66, "volume": 1624855.0}, {"date": "2026-03-19", "close": 6.51, "volume": 882640.0}, {"date": "2026-03-20", "close": 6.38, "volume": 1383088.0}, {"date": "2026-03-23", "close": 6.63, "volume": 1176254.0}, {"date": "2026-03-24", "close": 6.46, "volume": 596340.0}, {"date": "2026-03-25", "close": 6.73, "volume": 440162.0}, {"date": "2026-03-26", "close": 6.88, "volume": 965660.0}, {"date": "2026-03-27", "close": 7.11, "volume": 962039.0}, {"date": "2026-03-30", "close": 6.65, "volume": 771823.0}, {"date": "2026-03-31", "close": 7.1, "volume": 962234.0}, {"date": "2026-04-01", "close": 7.42, "volume": 1589560.0}, {"date": "2026-04-02", "close": 6.86, "volume": 1255739.0}, {"date": "2026-04-07", "close": 6.75, "volume": 877965.0}, {"date": "2026-04-08", "close": 7.65, "volume": 1415171.0}, {"date": "2026-04-09", "close": 7.53, "volume": 1081483.0}, {"date": "2026-04-10", "close": 7.36, "volume": 2107237.0}, {"date": "2026-04-13", "close": 7.04, "volume": 607550.0}, {"date": "2026-04-14", "close": 6.79, "volume": 1074944.0}, {"date": "2026-04-15", "close": 6.52, "volume": 1355004.0}, {"date": "2026-04-16", "close": 7.12, "volume": 1828958.0}, {"date": "2026-04-17", "close": 6.66, "volume": 1415209.0}, {"date": "2026-04-20", "close": 6.67, "volume": 1030522.0}, {"date": "2026-04-21", "close": 6.71, "volume": 807608.0}, {"date": "2026-04-22", "close": 6.6, "volume": 449956.0}, {"date": "2026-04-23", "close": 6.06, "volume": 2406044.0}, {"date": "2026-04-24", "close": 5.86, "volume": 1517500.0}, {"date": "2026-04-27", "close": 5.94, "volume": 804480.0}, {"date": "2026-04-28", "close": 5.83, "volume": 529647.0}, {"date": "2026-04-29", "close": 5.84, "volume": 431624.0}, {"date": "2026-04-30", "close": 5.64, "volume": 835802.0}, {"date": "2026-05-01", "close": 5.54, "volume": 870842.0}, {"date": "2026-05-04", "close": 5.46, "volume": 1057308.0}, {"date": "2026-05-05", "close": 5.35, "volume": 751182.0}, {"date": "2026-05-06", "close": 5.54, "volume": 1666930.0}, {"date": "2026-05-07", "close": 5.99, "volume": 1697477.0}, {"date": "2026-05-08", "close": 5.93, "volume": 1028301.0}, {"date": "2026-05-11", "close": 5.66, "volume": 1392938.0}, {"date": "2026-05-12", "close": 5.32, "volume": 1091098.0}, {"date": "2026-05-13", "close": 4.98, "volume": 4183469.0}, {"date": "2026-05-14", "close": 4.86, "volume": 2610847.0}, {"date": "2026-05-15", "close": 4.87, "volume": 2226343.0}, {"date": "2026-05-18", "close": 4.77, "volume": 1683001.0}, {"date": "2026-05-19", "close": 4.95, "volume": 2368804.0}, {"date": "2026-05-20", "close": 4.75, "volume": 1949083.0}, {"date": "2026-05-21", "close": 5.01, "volume": 1757675.0}, {"date": "2026-05-22", "close": 5.04, "volume": 915715.0}, {"date": "2026-05-25", "close": 5.1, "volume": 1613727.0}, {"date": "2026-05-26", "close": 5.09, "volume": 1305907.0}, {"date": "2026-05-27", "close": 5.24, "volume": 2151201.0}, {"date": "2026-05-28", "close": 5.28, "volume": 964068.0}, {"date": "2026-05-29", "close": 5.41, "volume": 1392223.0}, {"date": "2026-06-01", "close": 5.19, "volume": 1427960.0}, {"date": "2026-06-02", "close": 5.06, "volume": 2135845.0}, {"date": "2026-06-03", "close": 4.81, "volume": 1705878.0}, {"date": "2026-06-04", "close": 4.75, "volume": 2260792.0}, {"date": "2026-06-05", "close": 4.66, "volume": 2025133.0}, {"date": "2026-06-09", "close": 4.9, "volume": 1134770.0}, {"date": "2026-06-10", "close": 5.08, "volume": 909794.0}, {"date": "2026-06-11", "close": 5.09, "volume": 1191171.0}, {"date": "2026-06-12", "close": 5.27, "volume": 871548.0}, {"date": "2026-06-15", "close": 5.37, "volume": 708489.0}, {"date": "2026-06-16", "close": 5.58, "volume": 2001477.0}, {"date": "2026-06-17", "close": 5.92, "volume": 1333292.0}, {"date": "2026-06-18", "close": 5.7, "volume": 1631653.0}, {"date": "2026-06-19", "close": 5.67, "volume": 3124542.0}, {"date": "2026-06-22", "close": 5.66, "volume": 732445.0}, {"date": "2026-06-23", "close": 5.93, "volume": 899990.0}, {"date": "2026-06-24", "close": 5.72, "volume": 1154558.0}, {"date": "2026-06-25", "close": 6.04, "volume": 936738.0}, {"date": "2026-06-26", "close": 6.16, "volume": 942888.0}, {"date": "2026-06-29", "close": 6.36, "volume": 743903.0}, {"date": "2026-06-30", "close": 6.2, "volume": 750182.0}, {"date": "2026-07-01", "close": 6.02, "volume": 854810.0}, {"date": "2026-07-02", "close": 5.58, "volume": 1284914.0}, {"date": "2026-07-03", "close": 5.53, "volume": 1125968.0}, {"date": "2026-07-06", "close": 5.6, "volume": 393535.0}, {"date": "2026-07-07", "close": 5.53, "volume": 746220.0}, {"date": "2026-07-08", "close": 5.4, "volume": 2147669.0}, {"date": "2026-07-09", "close": 5.68, "volume": 565742.0}, {"date": "2026-07-10", "close": 5.62, "volume": 498585.0}, {"date": "2026-07-13", "close": 5.35, "volume": 506243.0}, {"date": "2026-07-14", "close": 5.33, "volume": 529198.0}, {"date": "2026-07-15", "close": 5.25, "volume": 755218.0}, {"date": "2026-07-16", "close": 5.28, "volume": 623743.0}, {"date": "2026-07-17", "close": 5.16, "volume": 515479.0}, {"date": "2026-07-20", "close": 5.08, "volume": 727731.0}, {"date": "2026-07-21", "close": 5.0, "volume": 476215.0}, {"date": "2026-07-22", "close": 4.95, "volume": 588393.0}, {"date": "2026-07-23", "close": 4.97, "volume": 699363.0}, {"date": "2026-07-24", "close": 4.93, "volume": 767120.0}, {"date": "2026-07-27", "close": 5.02, "volume": 489862.0}, {"date": "2026-07-28", "close": 5.38, "volume": 597834.0}, {"date": "2026-07-29", "close": 5.83, "volume": 1456119.0}, {"date": "2026-07-30", "close": 5.49, "volume": 1023699.0}, {"date": "2026-07-31", "close": 5.55, "volume": 549823.0}, {"date": "2026-08-03", "close": 5.55, "volume": 728123.0}, {"date": "2026-08-04", "close": 5.52, "volume": 481936.0}, {"date": "2026-08-05", "close": 6.14, "volume": 1072993.0}, {"date": "2026-08-06", "close": 6.2, "volume": 1243877.0}, {"date": "2026-08-07", "close": 6.05, "volume": 827349.0}, {"date": "2026-08-10", "close": 5.81, "volume": 768289.0}, {"date": "2026-08-11", "close": 5.68, "volume": 1013642.0}, {"date": "2026-08-12", "close": 5.34, "volume": 1375639.0}, {"date": "2026-08-13", "close": 5.24, "volume": 1036637.0}, {"date": "2026-08-14", "close": 5.19, "volume": 1307971.0}, {"date": "2026-08-17", "close": 5.14, "volume": 1001600.0}], "refreshing": true}