{"ticker": "VMD", "overview": {"cik": "1729149", "ticker": "VMD", "name": "VIEMED HEALTHCARE, INC.", "industry": "Services-Misc Health & Allied Services, NEC", "country": "Canada", "sic": "8090", "announcements": [{"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001836257-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001432826-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001782064-26-000007", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-05", "title": "Employee share plan", "accession": "0001729149-26-000045", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001729149-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001729149-26-000041", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-24", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-086620", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001782067-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001782064-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001729149-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001729149-26-000032", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001729149-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001729149-26-000028", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-22", "title": "Proxy statement", "accession": "0001729149-26-000022", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-22", "title": "Form DEFA14A", "accession": "0001729149-26-000021", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-22", "title": "Form ARS", "accession": "0001729149-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "FORM 4", "accession": "0001781905-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-03-20", "title": "Notice of proposed sale", "accession": "0001950047-26-002860", "price_sensitive": false}, {"form": "144", "date": "2026-03-19", "title": "Notice of proposed sale", "accession": "0001950047-26-002819", "price_sensitive": false}, {"form": "144", "date": "2026-03-18", "title": "Notice of proposed sale", "accession": "0001950047-26-002762", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-16", "title": "Material event", "accession": "0001729149-26-000011", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-04", "title": "Annual report", "accession": "0001729149-26-000009", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-04", "title": "Material event", "accession": "0001729149-26-000008", "price_sensitive": true}, {"form": "4", "date": "2026-02-02", "title": "FORM 4", "accession": "0001781871-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-02-02", "title": "FORM 4", "accession": "0001782078-26-000007", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "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": "VMD", "has_prices": true, "as_of": "2026-09-23", "last": 8.8, "prev_close": 8.96, "change": -0.16000000000000014, "change_pct": -0.01785714285714287, "session_volume": 213424.0, "vwap_5": 8.899942618186426, "vwap_20": 8.894608483316784, "vwap_60": 10.055425803041294, "vwap_250": 9.184467981271128, "high_52w": 12.33, "low_52w": 6.26, "avg_volume_20": 279111.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001781905-26-000019", "src": "13DG", "ticker": "VMD", "cik": "1729149", "company": "VIEMED HEALTHCARE, INC.", "company_raw": "VIEMED HEALTHCARE, INC.", "who": "Michael Moore", "who_key": "Moore Michael", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "Canada", "headline": "Moore Michael adjusts its stake in VMD (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1781905/0001781905-26-000019-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57045}, {"id": "0001782064-26-000007", "src": "INSIDERS", "ticker": "VMD", "cik": "1729149", "company": "VIEMED HEALTHCARE, INC.", "company_raw": "VIEMED HEALTHCARE, INC.", "who": "Timothy Smokoff", "who_key": "Smokoff Timothy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 33587.58, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "Canada", "headline": "Director files routine paperwork on VMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1782064/000178206426000007/0001782064-26-000007-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108885}, {"id": "0001432826-26-000003", "src": "INSIDERS", "ticker": "VMD", "cik": "1729149", "company": "VIEMED HEALTHCARE, INC.", "company_raw": "VIEMED HEALTHCARE, INC.", "who": "Randy E. Dobbs", "who_key": "Dobbs Randy E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 37467.54, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "Canada", "headline": "Director files routine paperwork on VMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1729149/000143282626000003/0001432826-26-000003-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108885}, {"id": "0001782072-26-000004", "src": "INSIDERS", "ticker": "VMD", "cik": "1729149", "company": "VIEMED HEALTHCARE, INC.", "company_raw": "VIEMED HEALTHCARE, INC.", "who": "Nitin Kaushal", "who_key": "Kaushal Nitin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "Canada", "headline": "Director files routine paperwork on VMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1782072/000178207226000004/0001782072-26-000004-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108885}, {"id": "0001836257-26-000003", "src": "INSIDERS", "ticker": "VMD", "cik": "1729149", "company": "VIEMED HEALTHCARE, INC.", "company_raw": "VIEMED HEALTHCARE, INC.", "who": "Sabrina Heltz", "who_key": "Heltz Sabrina", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 33587.58, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "Canada", "headline": "Director files routine paperwork on VMD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1836257/000183625726000003/0001836257-26-000003-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108885}, {"id": "13DG-0001104659-26-086620", "src": "13DG", "ticker": "VMD", "cik": "1729149", "company": "VIEMED HEALTHCARE, INC.", "company_raw": "VIEMED HEALTHCARE, INC.", "who": "Forager Capital Management, LLC", "who_key": "Forager Capital Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "Canada", "headline": "Forager Capital Management, LLC moves to a 4.9% passive stake in VMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1802986/0001104659-26-086620-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146325}], "recent_buys": [], "institutional": [{"id": "13DG-0001781905-26-000019", "src": "13DG", "ticker": "VMD", "cik": "1729149", "company": "VIEMED HEALTHCARE, INC.", "company_raw": "VIEMED HEALTHCARE, INC.", "who": "Michael Moore", "who_key": "Moore Michael", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "Canada", "headline": "Moore Michael adjusts its stake in VMD (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1781905/0001781905-26-000019-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57045}, {"id": "13DG-0001104659-26-086620", "src": "13DG", "ticker": "VMD", "cik": "1729149", "company": "VIEMED HEALTHCARE, INC.", "company_raw": "VIEMED HEALTHCARE, INC.", "who": "Forager Capital Management, LLC", "who_key": "Forager Capital Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "Canada", "headline": "Forager Capital Management, LLC moves to a 4.9% passive stake in VMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1802986/0001104659-26-086620-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146325}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Viemed Healthcare, Inc. - Common Shares", "new_value": "VIEMED HEALTHCARE, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001729149", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001729149", "applied": 1, "detected_at": "2026-10-28T09:30:24.321104"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001836257-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001432826-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001782064-26-000007", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-05", "title": "Employee share plan", "accession": "0001729149-26-000045", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001729149-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001729149-26-000041", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-24", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-086620", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001782067-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001782064-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001729149-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001729149-26-000032", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001729149-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001729149-26-000028", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-22", "title": "Proxy statement", "accession": "0001729149-26-000022", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-22", "title": "Form DEFA14A", "accession": "0001729149-26-000021", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-22", "title": "Form ARS", "accession": "0001729149-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "FORM 4", "accession": "0001781905-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-03-20", "title": "Notice of proposed sale", "accession": "0001950047-26-002860", "price_sensitive": false}, {"form": "144", "date": "2026-03-19", "title": "Notice of proposed sale", "accession": "0001950047-26-002819", "price_sensitive": false}, {"form": "144", "date": "2026-03-18", "title": "Notice of proposed sale", "accession": "0001950047-26-002762", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-16", "title": "Material event", "accession": "0001729149-26-000011", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-04", "title": "Annual report", "accession": "0001729149-26-000009", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-04", "title": "Material event", "accession": "0001729149-26-000008", "price_sensitive": true}, {"form": "4", "date": "2026-02-02", "title": "FORM 4", "accession": "0001781871-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-02-02", "title": "FORM 4", "accession": "0001782078-26-000007", "price_sensitive": false}], "performance": {"ticker": "VMD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-01-04", "close": 1.7936, "volume": 10092.0}, {"date": "2018-01-05", "close": 1.9392, "volume": 6863.0}, {"date": "2018-01-08", "close": 2.2383, "volume": 18750.0}, {"date": "2018-01-09", "close": 2.3362, "volume": 7200.0}, {"date": "2018-01-10", "close": 2.3328, "volume": 79989.0}, {"date": "2018-01-11", "close": 2.0766, "volume": 25185.0}, {"date": "2018-01-12", "close": 2.03, "volume": 28329.0}, {"date": "2018-01-16", "close": 1.9795, "volume": 20390.0}, {"date": "2018-01-17", "close": 1.9859, "volume": 3900.0}, {"date": "2018-01-18", "close": 1.9272, "volume": 16250.0}, {"date": "2018-01-19", "close": 1.9325, "volume": 42106.0}, {"date": "2018-01-22", "close": 2.08, "volume": 82586.0}, {"date": "2018-01-23", "close": 2.08, "volume": null}, {"date": "2018-01-24", "close": 2.0648, "volume": 19929.0}, {"date": "2018-01-25", "close": 2.0068, "volume": 50850.0}, {"date": "2018-01-26", "close": 2.0199, "volume": 43425.0}, {"date": "2018-01-29", "close": 2.0085, "volume": 19205.0}, {"date": "2018-01-30", "close": 1.9824, "volume": 21950.0}, {"date": "2018-01-31", "close": 2.0143, "volume": 5163.0}, {"date": "2018-02-01", "close": 2.0158, "volume": 495.0}, {"date": "2018-02-02", "close": 2.0158, "volume": null}, {"date": "2018-02-05", "close": 2.04, "volume": 2000.0}, {"date": "2018-02-06", "close": 1.9, "volume": 5040.0}, {"date": "2018-02-07", "close": 1.9017, "volume": 10925.0}, {"date": "2018-02-08", "close": 1.8584, "volume": 6850.0}, {"date": "2018-02-09", "close": 1.7939, "volume": 761.0}, {"date": "2018-02-12", "close": 1.83, "volume": 9890.0}, {"date": "2018-02-13", "close": 1.83, "volume": null}, {"date": "2018-02-14", "close": 1.9439, "volume": 1550.0}, {"date": "2018-02-15", "close": 1.9223, "volume": 2045.0}, {"date": "2018-02-16", "close": 1.91, "volume": 1320.0}, {"date": "2018-02-20", "close": 2.1992, "volume": 25278.0}, {"date": "2018-02-21", "close": 2.3623, "volume": 72135.0}, {"date": "2018-02-22", "close": 2.1, "volume": 72635.0}, {"date": "2018-02-23", "close": 2.0514, "volume": 35005.0}, {"date": "2018-02-26", "close": 2.2376, "volume": 35320.0}, {"date": "2018-02-27", "close": 2.2511, "volume": 18300.0}, {"date": "2018-02-28", "close": 2.42, "volume": 44028.0}, {"date": "2018-03-01", "close": 2.3079, "volume": 109043.0}, {"date": "2018-03-02", "close": 2.3077, "volume": 10200.0}, {"date": "2018-03-05", "close": 2.3077, "volume": null}, {"date": "2018-03-06", "close": 2.3278, "volume": 19010.0}, {"date": "2018-03-07", "close": 2.29, "volume": 15605.0}, {"date": "2018-03-08", "close": 2.2588, "volume": 6530.0}, {"date": "2018-03-09", "close": 2.3051, "volume": 42718.0}, {"date": "2018-03-12", "close": 2.3166, "volume": 1225.0}, {"date": "2018-03-13", "close": 2.48, "volume": 12470.0}, {"date": "2018-03-14", "close": 2.5563, "volume": 8500.0}, {"date": "2018-03-15", "close": 2.495, "volume": 5757.0}, {"date": "2018-03-16", "close": 2.4734, "volume": 8115.0}, {"date": "2018-03-19", "close": 2.5051, "volume": 10341.0}, {"date": "2018-03-20", "close": 2.45, "volume": 20250.0}, {"date": "2018-03-21", "close": 2.4253, "volume": 7000.0}, {"date": "2018-03-22", "close": 2.4525, "volume": 43900.0}, {"date": "2018-03-23", "close": 2.4584, "volume": 3780.0}, {"date": "2018-03-26", "close": 2.55, "volume": 15276.0}, {"date": "2018-03-27", "close": 2.4874, "volume": 3960.0}, {"date": "2018-03-28", "close": 2.5, "volume": 4083.0}, {"date": "2018-03-29", "close": 2.4955, "volume": 6475.0}, {"date": "2018-04-02", "close": 2.46, "volume": 21572.0}, {"date": "2018-04-03", "close": 2.4661, "volume": 16840.0}, {"date": "2018-04-04", "close": 2.4211, "volume": 18525.0}, {"date": "2018-04-05", "close": 2.3561, "volume": 7900.0}, {"date": "2018-04-06", "close": 2.3328, "volume": 647.0}, {"date": "2018-04-09", "close": 2.3, "volume": 7400.0}, {"date": "2018-04-10", "close": 2.4503, "volume": 45525.0}, {"date": "2018-04-11", "close": 2.58, "volume": 5850.0}, {"date": "2018-04-12", "close": 2.4963, "volume": 38802.0}, {"date": "2018-04-13", "close": 2.4965, "volume": 81450.0}, {"date": "2018-04-16", "close": 2.58, "volume": 17430.0}, {"date": "2018-04-17", "close": 2.6218, "volume": 3900.0}, {"date": "2018-04-18", "close": 2.6007, "volume": 1500.0}, {"date": "2018-04-19", "close": 2.5809, "volume": 4167.0}, {"date": "2018-04-20", "close": 2.587, "volume": 350.0}, {"date": "2018-04-23", "close": 2.54, "volume": 25615.0}, {"date": "2018-04-24", "close": 2.5558, "volume": 1213.0}, {"date": "2018-04-25", "close": 2.5268, "volume": 576.0}, {"date": "2018-04-26", "close": 2.6952, "volume": 5345.0}, {"date": "2018-04-27", "close": 2.9135, "volume": 2050.0}, {"date": "2018-04-30", "close": 3.0207, "volume": 18654.0}, {"date": "2018-05-01", "close": 3.05, "volume": 4200.0}, {"date": "2018-05-02", "close": 3.0, "volume": 740.0}, {"date": "2018-05-03", "close": 2.95, "volume": 6750.0}, {"date": "2018-05-04", "close": 3.2478, "volume": 21615.0}, {"date": "2018-05-07", "close": 3.25, "volume": 35657.0}, {"date": "2018-05-08", "close": 3.37, "volume": 46595.0}, {"date": "2018-05-09", "close": 3.4329, "volume": 11602.0}, {"date": "2018-05-10", "close": 3.4355, "volume": 35988.0}, {"date": "2018-05-11", "close": 3.44, "volume": 4757.0}, {"date": "2018-05-14", "close": 3.3276, "volume": 1857.0}, {"date": "2018-05-15", "close": 3.3422, "volume": 27000.0}, {"date": "2018-05-16", "close": 3.4335, "volume": 21000.0}, {"date": "2018-05-17", "close": 3.5264, "volume": 26453.0}, {"date": "2018-05-18", "close": 3.5264, "volume": null}, {"date": "2018-05-21", "close": 3.75, "volume": 3350.0}, {"date": "2018-05-22", "close": 3.9, "volume": 27245.0}, {"date": "2018-05-23", "close": 4.11, "volume": 27866.0}, {"date": "2018-05-24", "close": 3.8687, "volume": 20378.0}, {"date": "2018-05-25", "close": 3.75, "volume": 10240.0}, {"date": "2018-05-29", "close": 3.394, "volume": 12640.0}, {"date": "2018-05-30", "close": 3.6, "volume": 4600.0}, {"date": "2018-05-31", "close": 3.7336, "volume": 17081.0}, {"date": "2018-06-01", "close": 3.7336, "volume": null}, {"date": "2018-06-04", "close": 3.7336, "volume": null}, {"date": "2018-06-05", "close": 3.484, "volume": 225.0}, {"date": "2018-06-06", "close": 3.26, "volume": 12950.0}, {"date": "2018-06-07", "close": 3.3284, "volume": 24900.0}, {"date": "2018-06-08", "close": 3.3752, "volume": 500.0}, {"date": "2018-06-11", "close": 3.3752, "volume": null}, {"date": "2018-06-12", "close": 3.5297, "volume": 3870.0}, {"date": "2018-06-13", "close": 3.4259, "volume": 3240.0}, {"date": "2018-06-14", "close": 3.2, "volume": 5895.0}, {"date": "2018-06-15", "close": 3.22, "volume": 6581.0}, {"date": "2018-06-18", "close": 3.1797, "volume": 2745.0}, {"date": "2018-06-19", "close": 3.15, "volume": 3270.0}, {"date": "2018-06-20", "close": 3.26, "volume": 6320.0}, {"date": "2018-06-21", "close": 3.21, "volume": 3400.0}, {"date": "2018-06-22", "close": 3.1662, "volume": 3109.0}, {"date": "2018-06-25", "close": 3.1662, "volume": null}, {"date": "2018-06-26", "close": 3.1662, "volume": null}, {"date": "2018-06-27", "close": 3.1334, "volume": 470.0}, {"date": "2018-06-28", "close": 3.2, "volume": 4625.0}, {"date": "2018-06-29", "close": 4.03, "volume": 12439.0}, {"date": "2018-07-02", "close": 4.03, "volume": 3380.0}, {"date": "2018-07-03", "close": 3.5991, "volume": 350.0}, {"date": "2018-07-05", "close": 3.4781, "volume": 471.0}, {"date": "2018-07-06", "close": 3.4648, "volume": 800.0}, {"date": "2018-07-09", "close": 3.51, "volume": 2000.0}, {"date": "2018-07-10", "close": 3.51, "volume": null}, {"date": "2018-07-11", "close": 3.51, "volume": null}, {"date": "2018-07-12", "close": 3.51, "volume": null}, {"date": "2018-07-13", "close": 3.4525, "volume": 10410.0}, {"date": "2018-07-16", "close": 3.44, "volume": 100.0}, {"date": "2018-07-17", "close": 3.38, "volume": 1481.0}, {"date": "2018-07-18", "close": 3.5, "volume": 9310.0}, {"date": "2018-07-19", "close": 3.499, "volume": 2930.0}, {"date": "2018-07-20", "close": 3.499, "volume": null}, {"date": "2018-07-23", "close": 3.4193, "volume": 100.0}, {"date": "2018-07-24", "close": 3.4289, "volume": 1000.0}, {"date": "2018-07-25", "close": 3.4651, "volume": 176.0}, {"date": "2018-07-26", "close": 3.5, "volume": 3900.0}, {"date": "2018-07-27", "close": 3.5, "volume": 2048.0}, {"date": "2018-07-30", "close": 3.47, "volume": 6500.0}, {"date": "2018-07-31", "close": 3.47, "volume": null}, {"date": "2018-08-01", "close": 3.4555, "volume": 5000.0}, {"date": "2018-08-02", "close": 3.5056, "volume": 240.0}, {"date": "2018-08-03", "close": 3.5, "volume": 3650.0}, {"date": "2018-08-06", "close": 3.5, "volume": 3025.0}, {"date": "2018-08-07", "close": 3.5084, "volume": 4762.0}, {"date": "2018-08-08", "close": 3.4901, "volume": 30600.0}, {"date": "2018-08-09", "close": 3.4897, "volume": 8249.0}, {"date": "2018-08-10", "close": 3.71, "volume": 6220.0}, {"date": "2018-08-13", "close": 3.87, "volume": 70698.0}, {"date": "2018-08-14", "close": 3.7969, "volume": 34010.0}, {"date": "2018-08-15", "close": 3.7415, "volume": 5200.0}, {"date": "2018-08-16", "close": 3.9, "volume": 1700.0}, {"date": "2018-08-17", "close": 3.8932, "volume": 450.0}, {"date": "2018-08-20", "close": 4.004, "volume": 137239.0}, {"date": "2018-08-21", "close": 4.002, "volume": 42845.0}, {"date": "2018-08-22", "close": 4.3772, "volume": 69722.0}, {"date": "2018-08-23", "close": 4.527, "volume": 44430.0}, {"date": "2018-08-24", "close": 4.4254, "volume": 15055.0}, {"date": "2018-08-27", "close": 4.5, "volume": 54300.0}, {"date": "2018-08-28", "close": 4.727, "volume": 173810.0}, {"date": "2018-08-29", "close": 4.761, "volume": 29543.0}, {"date": "2018-08-30", "close": 4.8497, "volume": 3518.0}, {"date": "2018-08-31", "close": 4.798, "volume": 10500.0}, {"date": "2018-09-04", "close": 4.727, "volume": 1020.0}, {"date": "2018-09-05", "close": 5.0651, "volume": 747.0}, {"date": "2018-09-06", "close": 5.1751, "volume": 23096.0}, {"date": "2018-09-07", "close": 5.1801, "volume": 15700.0}, {"date": "2018-09-10", "close": 5.112, "volume": 13607.0}, {"date": "2018-09-11", "close": 5.1705, "volume": 1798.0}, {"date": "2018-09-12", "close": 5.12, "volume": 8852.0}, {"date": "2018-09-13", "close": 5.0231, "volume": 500.0}, {"date": "2018-09-14", "close": 4.6, "volume": 4036.0}, {"date": "2018-09-17", "close": 4.7979, "volume": 15000.0}, {"date": "2018-09-18", "close": 4.99, "volume": 15770.0}, {"date": "2018-09-19", "close": 5.1273, "volume": 18665.0}, {"date": "2018-09-20", "close": 5.2372, "volume": 5200.0}, {"date": "2018-09-21", "close": 5.246, "volume": 1000.0}, {"date": "2018-09-24", "close": 5.1014, "volume": 5400.0}, {"date": "2018-09-25", "close": 5.0194, "volume": 2545.0}, {"date": "2018-09-26", "close": 5.022, "volume": 20795.0}, {"date": "2018-09-27", "close": 5.16, "volume": 61340.0}, {"date": "2018-09-28", "close": 5.18, "volume": 60650.0}, {"date": "2018-10-01", "close": 5.1499, "volume": 14270.0}, {"date": "2018-10-02", "close": 5.1499, "volume": null}, {"date": "2018-10-03", "close": 5.1571, "volume": 3000.0}, {"date": "2018-10-04", "close": 5.55, "volume": 76419.0}, {"date": "2018-10-05", "close": 5.755, "volume": 63175.0}, {"date": "2018-10-08", "close": 5.755, "volume": null}, {"date": "2018-10-09", "close": 5.492, "volume": 16050.0}, {"date": "2018-10-10", "close": 5.4056, "volume": 21750.0}, {"date": "2018-10-11", "close": 5.42, "volume": 26929.0}, {"date": "2018-10-12", "close": 5.672, "volume": 51238.0}, {"date": "2018-10-15", "close": 5.8797, "volume": 34772.0}, {"date": "2018-10-16", "close": 6.027, "volume": 53397.0}, {"date": "2018-10-17", "close": 6.35, "volume": 38078.0}, {"date": "2018-10-18", "close": 6.3223, "volume": 36908.0}, {"date": "2018-10-19", "close": 6.34, "volume": 21950.0}, {"date": "2018-10-22", "close": 6.075, "volume": 30320.0}, {"date": "2018-10-23", "close": 5.909, "volume": 117089.0}, {"date": "2018-10-24", "close": 5.74, "volume": 300.0}, {"date": "2018-10-25", "close": 5.582, "volume": 7200.0}, {"date": "2018-10-26", "close": 5.4941, "volume": 3800.0}, {"date": "2018-10-29", "close": 5.546, "volume": 20339.0}, {"date": "2018-10-30", "close": 5.3256, "volume": 1825.0}, {"date": "2018-10-31", "close": 5.602, "volume": 20505.0}, {"date": "2018-11-01", "close": 5.521, "volume": 12682.0}, {"date": "2018-11-02", "close": 5.685, "volume": 12292.0}, {"date": "2018-11-05", "close": 5.4694, "volume": 7173.0}, {"date": "2018-11-06", "close": 5.6975, "volume": 10135.0}, {"date": "2018-11-07", "close": 5.6975, "volume": null}, {"date": "2018-11-08", "close": 5.9559, "volume": 1329.0}, {"date": "2018-11-09", "close": 6.05, "volume": 12818.0}, {"date": "2018-11-12", "close": 6.0311, "volume": 5761.0}, {"date": "2018-11-13", "close": 5.722, "volume": 12426.0}, {"date": "2018-11-14", "close": 5.683, "volume": 7900.0}, {"date": "2018-11-15", "close": 5.4365, "volume": 2489.0}, {"date": "2018-11-16", "close": 5.43, "volume": 12620.0}, {"date": "2018-11-19", "close": 4.5876, "volume": 68216.0}, {"date": "2018-11-20", "close": 3.094, "volume": 130944.0}, {"date": "2018-11-21", "close": 3.5084, "volume": 237775.0}, {"date": "2018-11-23", "close": 3.9967, "volume": 25456.0}, {"date": "2018-11-26", "close": 3.9926, "volume": 4449.0}, {"date": "2018-11-27", "close": 3.922, "volume": 35958.0}, {"date": "2018-11-28", "close": 4.011, "volume": 43250.0}, {"date": "2018-11-29", "close": 4.45, "volume": 19600.0}, {"date": "2018-11-30", "close": 4.45, "volume": null}, {"date": "2018-12-03", "close": 4.4173, "volume": 14451.0}, {"date": "2018-12-04", "close": 4.3833, "volume": 4098.0}, {"date": "2018-12-06", "close": 4.3833, "volume": null}, {"date": "2018-12-07", "close": 4.0752, "volume": 12663.0}, {"date": "2018-12-10", "close": 4.0, "volume": 500.0}, {"date": "2018-12-11", "close": 4.0944, "volume": 100.0}, {"date": "2018-12-12", "close": 3.9909, "volume": 8000.0}, {"date": "2018-12-13", "close": 3.8958, "volume": 500.0}, {"date": "2018-12-14", "close": 3.89, "volume": 4000.0}, {"date": "2018-12-17", "close": 3.6286, "volume": 138683.0}, {"date": "2018-12-18", "close": 3.6302, "volume": 1100.0}, {"date": "2018-12-19", "close": 3.6302, "volume": null}, {"date": "2018-12-20", "close": 3.691, "volume": 36355.0}, {"date": "2018-12-21", "close": 3.5, "volume": 16755.0}, {"date": "2018-12-24", "close": 4.075, "volume": 2700.0}, {"date": "2018-12-26", "close": 4.075, "volume": null}, {"date": "2018-12-27", "close": 3.5575, "volume": 3000.0}, {"date": "2018-12-28", "close": 3.6553, "volume": 931.0}, {"date": "2018-12-31", "close": 3.8, "volume": 400.0}, {"date": "2019-01-02", "close": 3.8, "volume": 4600.0}, {"date": "2019-01-03", "close": 3.731, "volume": 54689.0}, {"date": "2019-01-04", "close": 3.942, "volume": 3810.0}, {"date": "2019-01-07", "close": 4.18, "volume": 4145.0}, {"date": "2019-01-08", "close": 4.09, "volume": 800.0}, {"date": "2019-01-09", "close": 4.2519, "volume": 1970.0}, {"date": "2019-01-10", "close": 3.3001, "volume": 1350.0}, {"date": "2019-01-11", "close": 4.4, "volume": 4793.0}, {"date": "2019-01-14", "close": 4.4, "volume": null}, {"date": "2019-01-15", "close": 4.4, "volume": null}, {"date": "2019-01-16", "close": 4.1614, "volume": 1600.0}, {"date": "2019-01-17", "close": 4.1614, "volume": null}, {"date": "2019-01-18", "close": 4.19, "volume": 268.0}, {"date": "2019-01-22", "close": 4.19, "volume": null}, {"date": "2019-01-23", "close": 4.19, "volume": null}, {"date": "2019-01-24", "close": 4.1271, "volume": 2500.0}, {"date": "2019-01-25", "close": 4.1698, "volume": 2500.0}, {"date": "2019-01-28", "close": 3.35, "volume": 106.0}, {"date": "2019-01-29", "close": 4.0, "volume": 8800.0}, {"date": "2019-01-30", "close": 4.0, "volume": 1300.0}, {"date": "2019-01-31", "close": 4.1236, "volume": 6605.0}, {"date": "2019-02-01", "close": 4.2671, "volume": 1100.0}, {"date": "2019-02-04", "close": 4.65, "volume": 9360.0}, {"date": "2019-02-05", "close": 4.9022, "volume": 6400.0}, {"date": "2019-02-06", "close": 4.7593, "volume": 2100.0}, {"date": "2019-02-07", "close": 4.6779, "volume": 402.0}, {"date": "2019-02-08", "close": 4.55, "volume": 580.0}, {"date": "2019-02-11", "close": 4.55, "volume": null}, {"date": "2019-02-12", "close": 4.55, "volume": null}, {"date": "2019-02-13", "close": 4.653, "volume": 3750.0}, {"date": "2019-02-14", "close": 4.604, "volume": 15034.0}, {"date": "2019-02-15", "close": 4.5591, "volume": 490.0}, {"date": "2019-02-19", "close": 4.5016, "volume": 3000.0}, {"date": "2019-02-20", "close": 4.6, "volume": 12769.0}, {"date": "2019-02-21", "close": 4.4543, "volume": 2541.0}, {"date": "2019-02-22", "close": 4.5605, "volume": 700.0}, {"date": "2019-02-25", "close": 3.8, "volume": 5075.0}, {"date": "2019-02-26", "close": 4.6, "volume": 2000.0}, {"date": "2019-02-27", "close": 4.5397, "volume": 17107.0}, {"date": "2019-02-28", "close": 4.8377, "volume": 17926.0}, {"date": "2019-03-01", "close": 5.1491, "volume": 8531.0}, {"date": "2019-03-04", "close": 5.1499, "volume": 17450.0}, {"date": "2019-03-05", "close": 5.5, "volume": 20620.0}, {"date": "2019-03-06", "close": 5.476, "volume": 15450.0}, {"date": "2019-03-07", "close": 5.7, "volume": 7055.0}, {"date": "2019-03-08", "close": 5.2695, "volume": 27243.0}, {"date": "2019-03-11", "close": 5.2965, "volume": 14740.0}, {"date": "2019-03-12", "close": 4.7399, "volume": 70939.0}, {"date": "2019-03-13", "close": 4.8174, "volume": 15150.0}, {"date": "2019-03-14", "close": 5.0465, "volume": 3350.0}, {"date": "2019-03-15", "close": 5.1689, "volume": 14350.0}, {"date": "2019-03-18", "close": 5.1683, "volume": 200.0}, {"date": "2019-03-19", "close": 5.143, "volume": 3357.0}, {"date": "2019-03-20", "close": 5.143, "volume": null}, {"date": "2019-03-21", "close": 4.8503, "volume": 150.0}, {"date": "2019-03-22", "close": 4.8245, "volume": 357.0}, {"date": "2019-03-25", "close": 4.8879, "volume": 6099.0}, {"date": "2019-03-26", "close": 4.9717, "volume": 43400.0}, {"date": "2019-03-27", "close": 4.904, "volume": 14876.0}, {"date": "2019-03-28", "close": 4.8523, "volume": 4000.0}, {"date": "2019-03-29", "close": 4.9039, "volume": 6274.0}, {"date": "2019-04-01", "close": 4.9753, "volume": 20402.0}, {"date": "2019-04-02", "close": 5.03, "volume": 2000.0}, {"date": "2019-04-03", "close": 5.05, "volume": 21000.0}, {"date": "2019-04-04", "close": 5.2551, "volume": 11100.0}, {"date": "2019-04-05", "close": 5.2551, "volume": null}, {"date": "2019-04-08", "close": 5.3617, "volume": 3900.0}, {"date": "2019-04-09", "close": 5.4507, "volume": 2320.0}, {"date": "2019-04-10", "close": 5.5573, "volume": 4700.0}, {"date": "2019-04-11", "close": 5.5039, "volume": 920.0}, {"date": "2019-04-12", "close": 5.5836, "volume": 3500.0}, {"date": "2019-04-15", "close": 5.5638, "volume": 5700.0}, {"date": "2019-04-16", "close": 5.5793, "volume": 12450.0}, {"date": "2019-04-17", "close": 5.5578, "volume": 3400.0}, {"date": "2019-04-18", "close": 5.5797, "volume": 5084.0}, {"date": "2019-04-22", "close": 5.5797, "volume": null}, {"date": "2019-04-23", "close": 5.445, "volume": 7970.0}, {"date": "2019-04-24", "close": 5.4, "volume": 6410.0}, {"date": "2019-04-25", "close": 5.4747, "volume": 3900.0}, {"date": "2019-04-26", "close": 5.548, "volume": 1950.0}, {"date": "2019-04-29", "close": 5.94, "volume": 8146.0}, {"date": "2019-04-30", "close": 5.8959, "volume": 15700.0}, {"date": "2019-05-01", "close": 5.8, "volume": 2800.0}, {"date": "2019-05-02", "close": 5.768, "volume": 18878.0}, {"date": "2019-05-03", "close": 5.8978, "volume": 3518.0}, {"date": "2019-05-06", "close": 5.9595, "volume": 4700.0}, {"date": "2019-05-07", "close": 5.9559, "volume": 7114.0}, {"date": "2019-05-08", "close": 6.05, "volume": 15114.0}, {"date": "2019-05-09", "close": 6.05, "volume": null}, {"date": "2019-05-10", "close": 6.14, "volume": 2138.0}, {"date": "2019-05-13", "close": 5.9938, "volume": 9700.0}, {"date": "2019-05-14", "close": 6.0613, "volume": 1291.0}, {"date": "2019-05-15", "close": 6.13, "volume": 4110.0}, {"date": "2019-05-16", "close": 6.18, "volume": 1068.0}, {"date": "2019-05-17", "close": 6.77, "volume": 9850.0}, {"date": "2019-05-20", "close": 6.77, "volume": 2675.0}, {"date": "2019-05-21", "close": 7.0235, "volume": 15647.0}, {"date": "2019-05-22", "close": 6.6, "volume": 515.0}, {"date": "2019-05-23", "close": 6.7239, "volume": 470.0}, {"date": "2019-05-24", "close": 7.0281, "volume": 6390.0}, {"date": "2019-05-28", "close": 7.35, "volume": 19979.0}, {"date": "2019-05-29", "close": 6.98, "volume": 51966.0}, {"date": "2019-05-30", "close": 7.226, "volume": 8542.0}, {"date": "2019-05-31", "close": 6.9839, "volume": 2045.0}, {"date": "2019-06-03", "close": 7.0056, "volume": 1800.0}, {"date": "2019-06-04", "close": 7.1412, "volume": 16605.0}, {"date": "2019-06-05", "close": 6.9883, "volume": 3563.0}, {"date": "2019-06-06", "close": 7.32, "volume": 10513.0}, {"date": "2019-06-07", "close": 7.654, "volume": 3356.0}, {"date": "2019-06-10", "close": 7.7296, "volume": 8493.0}, {"date": "2019-06-11", "close": 7.5901, "volume": 15560.0}, {"date": "2019-06-12", "close": 7.369, "volume": 2105.0}, {"date": "2019-06-13", "close": 7.3538, "volume": 1000.0}, {"date": "2019-06-14", "close": 7.25, "volume": 3120.0}, {"date": "2019-06-17", "close": 7.4659, "volume": 13800.0}, {"date": "2019-06-18", "close": 7.5795, "volume": 160.0}, {"date": "2019-06-19", "close": 7.37, "volume": 4395.0}, {"date": "2019-06-20", "close": 7.49, "volume": 950.0}, {"date": "2019-06-21", "close": 7.4, "volume": 2740.0}, {"date": "2019-06-24", "close": 7.4, "volume": null}, {"date": "2019-06-25", "close": 6.7, "volume": 22464.0}, {"date": "2019-06-26", "close": 7.0, "volume": 5740.0}, {"date": "2019-06-27", "close": 6.8582, "volume": 2710.0}, {"date": "2019-06-28", "close": 6.836, "volume": 375.0}, {"date": "2019-07-01", "close": 7.0, "volume": 825.0}, {"date": "2019-07-02", "close": 7.45, "volume": 489.0}, {"date": "2019-07-03", "close": 6.9, "volume": 14374.0}, {"date": "2019-07-05", "close": 6.95, "volume": 500.0}, {"date": "2019-07-08", "close": 6.8892, "volume": 3376.0}, {"date": "2019-07-09", "close": 6.9215, "volume": 500.0}, {"date": "2019-07-10", "close": 7.043, "volume": 1560.0}, {"date": "2019-07-11", "close": 7.4657, "volume": 11754.0}, {"date": "2019-07-12", "close": 7.48, "volume": 5220.0}, {"date": "2019-07-15", "close": 7.4737, "volume": 2504.0}, {"date": "2019-07-16", "close": 7.4, "volume": 2670.0}, {"date": "2019-07-17", "close": 7.45, "volume": 710.0}, {"date": "2019-07-18", "close": 7.45, "volume": 1500.0}, {"date": "2019-07-19", "close": 7.41, "volume": 700.0}, {"date": "2019-07-22", "close": 7.3427, "volume": 2716.0}, {"date": "2019-07-23", "close": 7.2238, "volume": 4256.0}, {"date": "2019-07-24", "close": 7.3684, "volume": 2400.0}, {"date": "2019-07-25", "close": 7.41, "volume": 3020.0}, {"date": "2019-07-26", "close": 7.719, "volume": 7250.0}, {"date": "2019-07-29", "close": 7.591, "volume": 11060.0}, {"date": "2019-07-30", "close": 7.52, "volume": 10778.0}, {"date": "2019-07-31", "close": 7.4975, "volume": 1170.0}, {"date": "2019-08-01", "close": 7.6755, "volume": 4425.0}, {"date": "2019-08-02", "close": 7.99, "volume": 6260.0}, {"date": "2019-08-05", "close": 7.99, "volume": 2029.0}, {"date": "2019-08-06", "close": 7.49, "volume": 8531.0}, {"date": "2019-08-07", "close": 7.4514, "volume": 3100.0}, {"date": "2019-08-08", "close": 7.65, "volume": 5073.0}, {"date": "2019-08-09", "close": 7.02, "volume": 58563.0}, {"date": "2019-08-12", "close": 7.01, "volume": 9363.0}, {"date": "2019-08-13", "close": 7.2812, "volume": 28602.0}, {"date": "2019-08-14", "close": 7.12, "volume": 32788.0}, {"date": "2019-08-15", "close": 6.82, "volume": 14108.0}, {"date": "2019-08-16", "close": 6.93, "volume": 13405.0}, {"date": "2019-08-19", "close": 6.84, "volume": 27499.0}, {"date": "2019-08-20", "close": 6.7134, "volume": 13487.0}, {"date": "2019-08-21", "close": 6.5, "volume": 6981.0}, {"date": "2019-08-22", "close": 6.5104, "volume": 28294.0}, {"date": "2019-08-23", "close": 6.1016, "volume": 8313.0}, {"date": "2019-08-26", "close": 6.2511, "volume": 9955.0}, {"date": "2019-08-27", "close": 6.33, "volume": 15283.0}, {"date": "2019-08-28", "close": 6.24, "volume": 3322.0}, {"date": "2019-08-29", "close": 6.3884, "volume": 13187.0}, {"date": "2019-08-30", "close": 6.38, "volume": 425.0}, {"date": "2019-09-03", "close": 6.42, "volume": 4348.0}, {"date": "2019-09-04", "close": 6.21, "volume": 5751.0}, {"date": "2019-09-05", "close": 6.12, "volume": 1924.0}, {"date": "2019-09-06", "close": 6.28, "volume": 1220.0}, {"date": "2019-09-09", "close": 6.4, "volume": 2809.0}, {"date": "2019-09-10", "close": 6.2976, "volume": 12562.0}, {"date": "2019-09-11", "close": 6.35, "volume": 19436.0}, {"date": "2019-09-12", "close": 6.75, "volume": 7225.0}, {"date": "2019-09-13", "close": 6.77, "volume": 9660.0}, {"date": "2019-09-16", "close": 6.85, "volume": 13435.0}, {"date": "2019-09-17", "close": 6.72, "volume": 4102.0}, {"date": "2019-09-18", "close": 6.81, "volume": 23828.0}, {"date": "2019-09-19", "close": 6.63, "volume": 14967.0}, {"date": "2019-09-20", "close": 6.9451, "volume": 9312.0}, {"date": "2019-09-23", "close": 7.0, "volume": 71341.0}, {"date": "2019-09-24", "close": 7.0, "volume": 61063.0}, {"date": "2019-09-25", "close": 7.1, "volume": 17927.0}, {"date": "2019-09-26", "close": 6.93, "volume": 21898.0}, {"date": "2019-09-27", "close": 6.94, "volume": 7185.0}, {"date": "2019-09-30", "close": 6.92, "volume": 400.0}, {"date": "2019-10-01", "close": 6.85, "volume": 15056.0}, {"date": "2019-10-02", "close": 6.61, "volume": 26447.0}, {"date": "2019-10-03", "close": 6.82, "volume": 4149.0}, {"date": "2019-10-04", "close": 6.9692, "volume": 4209.0}, {"date": "2019-10-07", "close": 7.3111, "volume": 4320.0}, {"date": "2019-10-08", "close": 7.29, "volume": 10774.0}, {"date": "2019-10-09", "close": 7.52, "volume": 15383.0}, {"date": "2019-10-10", "close": 7.55, "volume": 39356.0}, {"date": "2019-10-11", "close": 7.7322, "volume": 47045.0}, {"date": "2019-10-14", "close": 7.7, "volume": 279.0}, {"date": "2019-10-15", "close": 7.92, "volume": 13990.0}, {"date": "2019-10-16", "close": 7.95, "volume": 16097.0}, {"date": "2019-10-17", "close": 7.95, "volume": 8027.0}, {"date": "2019-10-18", "close": 7.87, "volume": 57518.0}, {"date": "2019-10-21", "close": 8.5343, "volume": 30340.0}, {"date": "2019-10-22", "close": 8.18, "volume": 23434.0}, {"date": "2019-10-23", "close": 7.74, "volume": 6666.0}, {"date": "2019-10-24", "close": 8.26, "volume": 25499.0}, {"date": "2019-10-25", "close": 8.26, "volume": 8271.0}, {"date": "2019-10-28", "close": 8.29, "volume": 20969.0}, {"date": "2019-10-29", "close": 8.2373, "volume": 14276.0}, {"date": "2019-10-30", "close": 8.19, "volume": 18345.0}, {"date": "2019-10-31", "close": 8.12, "volume": 1547.0}, {"date": "2019-11-01", "close": 8.05, "volume": 8118.0}, {"date": "2019-11-04", "close": 7.97, "volume": 15238.0}, {"date": "2019-11-05", "close": 7.23, "volume": 81510.0}, {"date": "2019-11-06", "close": 7.59, "volume": 84999.0}, {"date": "2019-11-07", "close": 7.33, "volume": 27318.0}, {"date": "2019-11-08", "close": 7.02, "volume": 22276.0}, {"date": "2019-11-11", "close": 6.9, "volume": 17278.0}, {"date": "2019-11-12", "close": 6.79, "volume": 29135.0}, {"date": "2019-11-13", "close": 6.42, "volume": 22852.0}, {"date": "2019-11-14", "close": 6.7026, "volume": 10640.0}, {"date": "2019-11-15", "close": 6.6, "volume": 9339.0}, {"date": "2019-11-18", "close": 6.31, "volume": 21937.0}, {"date": "2019-11-19", "close": 6.17, "volume": 16863.0}, {"date": "2019-11-20", "close": 6.06, "volume": 41196.0}, {"date": "2019-11-21", "close": 6.06, "volume": 10640.0}, {"date": "2019-11-22", "close": 6.39, "volume": 15240.0}, {"date": "2019-11-25", "close": 6.2, "volume": 33525.0}, {"date": "2019-11-26", "close": 6.13, "volume": 8401.0}, {"date": "2019-11-27", "close": 6.17, "volume": 72693.0}, {"date": "2019-11-29", "close": 6.1797, "volume": 9932.0}, {"date": "2019-12-02", "close": 6.39, "volume": 15515.0}, {"date": "2019-12-03", "close": 6.07, "volume": 24311.0}, {"date": "2019-12-04", "close": 6.07, "volume": 19497.0}, {"date": "2019-12-05", "close": 6.13, "volume": 5106.0}, {"date": "2019-12-06", "close": 6.38, "volume": 18730.0}, {"date": "2019-12-09", "close": 6.3, "volume": 38283.0}, {"date": "2019-12-10", "close": 6.35, "volume": 14560.0}, {"date": "2019-12-11", "close": 6.44, "volume": 10457.0}, {"date": "2019-12-12", "close": 6.285, "volume": 4942.0}, {"date": "2019-12-13", "close": 6.27, "volume": 13693.0}, {"date": "2019-12-16", "close": 6.24, "volume": 5929.0}, {"date": "2019-12-17", "close": 6.2, "volume": 1953.0}, {"date": "2019-12-18", "close": 6.16, "volume": 3709.0}, {"date": "2019-12-19", "close": 6.25, "volume": 2003.0}, {"date": "2019-12-20", "close": 6.32, "volume": 18235.0}, {"date": "2019-12-23", "close": 6.28, "volume": 14255.0}, {"date": "2019-12-24", "close": 6.34, "volume": 13853.0}, {"date": "2019-12-26", "close": 6.34, "volume": 2468.0}, {"date": "2019-12-27", "close": 6.28, "volume": 8981.0}, {"date": "2019-12-30", "close": 6.33, "volume": 13953.0}, {"date": "2019-12-31", "close": 6.2, "volume": 20025.0}, {"date": "2020-01-02", "close": 6.29, "volume": 18779.0}, {"date": "2020-01-03", "close": 6.2, "volume": 9439.0}, {"date": "2020-01-06", "close": 6.08, "volume": 71434.0}, {"date": "2020-01-07", "close": 5.85, "volume": 17655.0}, {"date": "2020-01-08", "close": 6.09, "volume": 11831.0}, {"date": "2020-01-09", "close": 5.85, "volume": 35046.0}, {"date": "2020-01-10", "close": 5.83, "volume": 7585.0}, {"date": "2020-01-13", "close": 5.72, "volume": 39630.0}, {"date": "2020-01-14", "close": 5.71, "volume": 23167.0}, {"date": "2020-01-15", "close": 5.7, "volume": 19447.0}, {"date": "2020-01-16", "close": 5.7, "volume": 16248.0}, {"date": "2020-01-17", "close": 5.51, "volume": 13458.0}, {"date": "2020-01-21", "close": 5.5, "volume": 10890.0}, {"date": "2020-01-22", "close": 5.6, "volume": 39678.0}, {"date": "2020-01-23", "close": 5.73, "volume": 1993.0}, {"date": "2020-01-24", "close": 5.5, "volume": 8172.0}, {"date": "2020-01-27", "close": 5.38, "volume": 19221.0}, {"date": "2020-01-28", "close": 5.69, "volume": 16435.0}, {"date": "2020-01-29", "close": 5.58, "volume": 17126.0}, {"date": "2020-01-30", "close": 5.46, "volume": 15859.0}, {"date": "2020-01-31", "close": 5.25, "volume": 12804.0}, {"date": "2020-02-03", "close": 5.12, "volume": 77694.0}, {"date": "2020-02-04", "close": 5.44, "volume": 47549.0}, {"date": "2020-02-05", "close": 5.515, "volume": 21053.0}, {"date": "2020-02-06", "close": 5.44, "volume": 6122.0}, {"date": "2020-02-07", "close": 5.56, "volume": 12640.0}, {"date": "2020-02-10", "close": 5.4199, "volume": 8554.0}, {"date": "2020-02-11", "close": 5.73, "volume": 6360.0}, {"date": "2020-02-12", "close": 5.72, "volume": 24858.0}, {"date": "2020-02-13", "close": 5.61, "volume": 19634.0}, {"date": "2020-02-14", "close": 5.62, "volume": 21373.0}, {"date": "2020-02-18", "close": 5.5, "volume": 29438.0}, {"date": "2020-02-19", "close": 5.73, "volume": 11379.0}, {"date": "2020-02-20", "close": 5.73, "volume": 54000.0}, {"date": "2020-02-21", "close": 5.59, "volume": 74646.0}, {"date": "2020-02-24", "close": 5.18, "volume": 21042.0}, {"date": "2020-02-25", "close": 4.98, "volume": 59648.0}, {"date": "2020-02-26", "close": 4.81, "volume": 18137.0}, {"date": "2020-02-27", "close": 5.0, "volume": 65861.0}, {"date": "2020-02-28", "close": 5.0, "volume": 67279.0}, {"date": "2020-03-02", "close": 4.8, "volume": 42975.0}, {"date": "2020-03-03", "close": 4.0, "volume": 281071.0}, {"date": "2020-03-04", "close": 4.21, "volume": 27360.0}, {"date": "2020-03-05", "close": 4.06, "volume": 30749.0}, {"date": "2020-03-06", "close": 3.94, "volume": 86844.0}, {"date": "2020-03-09", "close": 3.51, "volume": 131533.0}, {"date": "2020-03-10", "close": 3.65, "volume": 71961.0}, {"date": "2020-03-11", "close": 3.09, "volume": 114409.0}, {"date": "2020-03-12", "close": 2.84, "volume": 361147.0}, {"date": "2020-03-13", "close": 2.9, "volume": 107387.0}, {"date": "2020-03-16", "close": 2.72, "volume": 116353.0}, {"date": "2020-03-17", "close": 3.22, "volume": 508841.0}, {"date": "2020-03-18", "close": 3.2, "volume": 715827.0}, {"date": "2020-03-19", "close": 3.71, "volume": 423685.0}, {"date": "2020-03-20", "close": 4.67, "volume": 1140780.0}, {"date": "2020-03-23", "close": 4.04, "volume": 503322.0}, {"date": "2020-03-24", "close": 4.05, "volume": 307888.0}, {"date": "2020-03-25", "close": 4.13, "volume": 447606.0}, {"date": "2020-03-26", "close": 4.23, "volume": 194080.0}, {"date": "2020-03-27", "close": 4.21, "volume": 421270.0}, {"date": "2020-03-30", "close": 4.57, "volume": 406781.0}, {"date": "2020-03-31", "close": 4.76, "volume": 226922.0}, {"date": "2020-04-01", "close": 4.47, "volume": 112933.0}, {"date": "2020-04-02", "close": 4.6, "volume": 133225.0}, {"date": "2020-04-03", "close": 4.26, "volume": 122805.0}, {"date": "2020-04-06", "close": 4.4, "volume": 239275.0}, {"date": "2020-04-07", "close": 5.2, "volume": 408085.0}, {"date": "2020-04-08", "close": 5.06, "volume": 146111.0}, {"date": "2020-04-09", "close": 5.29, "volume": 400317.0}, {"date": "2020-04-13", "close": 6.1, "volume": 647642.0}, {"date": "2020-04-14", "close": 6.17, "volume": 348629.0}, {"date": "2020-04-15", "close": 6.15, "volume": 198573.0}, {"date": "2020-04-16", "close": 6.25, "volume": 461301.0}, {"date": "2020-04-17", "close": 6.65, "volume": 190460.0}, {"date": "2020-04-20", "close": 6.74, "volume": 251048.0}, {"date": "2020-04-21", "close": 6.51, "volume": 286922.0}, {"date": "2020-04-22", "close": 6.45, "volume": 85656.0}, {"date": "2020-04-23", "close": 6.43, "volume": 314293.0}, {"date": "2020-04-24", "close": 6.65, "volume": 155478.0}, {"date": "2020-04-27", "close": 7.05, "volume": 256592.0}, {"date": "2020-04-28", "close": 6.8, "volume": 177108.0}, {"date": "2020-04-29", "close": 6.6, "volume": 233734.0}, {"date": "2020-04-30", "close": 6.49, "volume": 157804.0}, {"date": "2020-05-01", "close": 6.61, "volume": 267491.0}, {"date": "2020-05-04", "close": 6.31, "volume": 197650.0}, {"date": "2020-05-05", "close": 6.8, "volume": 646495.0}, {"date": "2020-05-06", "close": 6.78, "volume": 179348.0}, {"date": "2020-05-07", "close": 7.01, "volume": 190773.0}, {"date": "2020-05-08", "close": 7.05, "volume": 141091.0}, {"date": "2020-05-11", "close": 7.22, "volume": 222628.0}, {"date": "2020-05-12", "close": 7.02, "volume": 243433.0}, {"date": "2020-05-13", "close": 6.95, "volume": 312833.0}, {"date": "2020-05-14", "close": 7.09, "volume": 196122.0}, {"date": "2020-05-15", "close": 7.75, "volume": 1453001.0}, {"date": "2020-05-18", "close": 7.81, "volume": 446568.0}, {"date": "2020-05-19", "close": 7.78, "volume": 298049.0}, {"date": "2020-05-20", "close": 7.65, "volume": 221259.0}, {"date": "2020-05-21", "close": 7.82, "volume": 209447.0}, {"date": "2020-05-22", "close": 8.38, "volume": 343345.0}, {"date": "2020-05-26", "close": 8.48, "volume": 353555.0}, {"date": "2020-05-27", "close": 8.03, "volume": 494913.0}, {"date": "2020-05-28", "close": 8.0, "volume": 178800.0}, {"date": "2020-05-29", "close": 8.33, "volume": 208462.0}, {"date": "2020-06-01", "close": 8.77, "volume": 249638.0}, {"date": "2020-06-02", "close": 8.42, "volume": 321867.0}, {"date": "2020-06-03", "close": 8.82, "volume": 285797.0}, {"date": "2020-06-04", "close": 8.63, "volume": 236022.0}, {"date": "2020-06-05", "close": 8.63, "volume": 359349.0}, {"date": "2020-06-08", "close": 9.16, "volume": 449162.0}, {"date": "2020-06-09", "close": 9.54, "volume": 555053.0}, {"date": "2020-06-10", "close": 9.48, "volume": 377998.0}, {"date": "2020-06-11", "close": 8.79, "volume": 489958.0}, {"date": "2020-06-12", "close": 9.3, "volume": 410230.0}, {"date": "2020-06-15", "close": 9.57, "volume": 407874.0}, {"date": "2020-06-16", "close": 10.5, "volume": 878150.0}, {"date": "2020-06-17", "close": 10.48, "volume": 901538.0}, {"date": "2020-06-18", "close": 11.21, "volume": 1004131.0}, {"date": "2020-06-19", "close": 11.29, "volume": 1432315.0}, {"date": "2020-06-22", "close": 11.68, "volume": 1021076.0}, {"date": "2020-06-23", "close": 10.81, "volume": 1049767.0}, {"date": "2020-06-24", "close": 10.69, "volume": 487514.0}, {"date": "2020-06-25", "close": 10.75, "volume": 472123.0}, {"date": "2020-06-26", "close": 10.26, "volume": 5235336.0}, {"date": "2020-06-29", "close": 10.22, "volume": 512907.0}, {"date": "2020-06-30", "close": 9.6, "volume": 544494.0}, {"date": "2020-07-01", "close": 8.98, "volume": 408578.0}, {"date": "2020-07-02", "close": 9.44, "volume": 678521.0}, {"date": "2020-07-06", "close": 9.85, "volume": 779985.0}, {"date": "2020-07-07", "close": 10.21, "volume": 419358.0}, {"date": "2020-07-08", "close": 10.44, "volume": 391413.0}, {"date": "2020-07-09", "close": 10.62, "volume": 602624.0}, {"date": "2020-07-10", "close": 10.49, "volume": 679693.0}, {"date": "2020-07-13", "close": 9.67, "volume": 384337.0}, {"date": "2020-07-14", "close": 10.3, "volume": 266211.0}, {"date": "2020-07-15", "close": 10.565, "volume": 246130.0}, {"date": "2020-07-16", "close": 10.26, "volume": 212374.0}, {"date": "2020-07-17", "close": 10.39, "volume": 266518.0}, {"date": "2020-07-20", "close": 10.64, "volume": 300248.0}, {"date": "2020-07-21", "close": 10.41, "volume": 196227.0}, {"date": "2020-07-22", "close": 10.31, "volume": 329892.0}, {"date": "2020-07-23", "close": 10.38, "volume": 190349.0}, {"date": "2020-07-24", "close": 10.24, "volume": 114653.0}, {"date": "2020-07-27", "close": 10.8, "volume": 163545.0}, {"date": "2020-07-28", "close": 10.82, "volume": 220509.0}, {"date": "2020-07-29", "close": 11.02, "volume": 220652.0}, {"date": "2020-07-30", "close": 11.0, "volume": 162286.0}, {"date": "2020-07-31", "close": 10.84, "volume": 245022.0}, {"date": "2020-08-03", "close": 11.04, "volume": 181273.0}, {"date": "2020-08-04", "close": 11.16, "volume": 222812.0}, {"date": "2020-08-05", "close": 10.52, "volume": 489819.0}, {"date": "2020-08-06", "close": 10.04, "volume": 396026.0}, {"date": "2020-08-07", "close": 10.11, "volume": 234143.0}, {"date": "2020-08-10", "close": 10.4, "volume": 238621.0}, {"date": "2020-08-11", "close": 10.26, "volume": 213148.0}, {"date": "2020-08-12", "close": 10.01, "volume": 393151.0}, {"date": "2020-08-13", "close": 10.67, "volume": 174259.0}, {"date": "2020-08-14", "close": 10.42, "volume": 132309.0}, {"date": "2020-08-17", "close": 10.96, "volume": 137852.0}, {"date": "2020-08-18", "close": 10.78, "volume": 150760.0}, {"date": "2020-08-19", "close": 10.44, "volume": 188546.0}, {"date": "2020-08-20", "close": 10.82, "volume": 187829.0}, {"date": "2020-08-21", "close": 11.21, "volume": 283861.0}, {"date": "2020-08-24", "close": 10.91, "volume": 183335.0}, {"date": "2020-08-25", "close": 11.22, "volume": 106605.0}, {"date": "2020-08-26", "close": 11.08, "volume": 118407.0}, {"date": "2020-08-27", "close": 10.72, "volume": 149359.0}, {"date": "2020-08-28", "close": 10.94, "volume": 100105.0}, {"date": "2020-08-31", "close": 10.87, "volume": 159501.0}, {"date": "2020-09-01", "close": 10.875, "volume": 191537.0}, {"date": "2020-09-02", "close": 11.0, "volume": 161659.0}, {"date": "2020-09-03", "close": 10.46, "volume": 233392.0}, {"date": "2020-09-04", "close": 9.81, "volume": 374140.0}, {"date": "2020-09-08", "close": 9.62, "volume": 258116.0}, {"date": "2020-09-09", "close": 9.43, "volume": 155770.0}, {"date": "2020-09-10", "close": 8.915, "volume": 356495.0}, {"date": "2020-09-11", "close": 8.72, "volume": 255098.0}, {"date": "2020-09-14", "close": 8.72, "volume": 195873.0}, {"date": "2020-09-15", "close": 8.16, "volume": 294997.0}, {"date": "2020-09-16", "close": 9.14, "volume": 524704.0}, {"date": "2020-09-17", "close": 9.11, "volume": 180959.0}, {"date": "2020-09-18", "close": 9.47, "volume": 464044.0}, {"date": "2020-09-21", "close": 9.21, "volume": 306130.0}, {"date": "2020-09-22", "close": 8.81, "volume": 152406.0}, {"date": "2020-09-23", "close": 8.365, "volume": 243977.0}, {"date": "2020-09-24", "close": 8.36, "volume": 146558.0}, {"date": "2020-09-25", "close": 8.78, "volume": 183453.0}, {"date": "2020-09-28", "close": 8.74, "volume": 166321.0}, {"date": "2020-09-29", "close": 9.04, "volume": 142591.0}, {"date": "2020-09-30", "close": 8.64, "volume": 200739.0}, {"date": "2020-10-01", "close": 8.56, "volume": 161385.0}, {"date": "2020-10-02", "close": 8.49, "volume": 102878.0}, {"date": "2020-10-05", "close": 8.75, "volume": 123021.0}, {"date": "2020-10-06", "close": 8.44, "volume": 203166.0}, {"date": "2020-10-07", "close": 8.72, "volume": 119992.0}, {"date": "2020-10-08", "close": 8.8, "volume": 108465.0}, {"date": "2020-10-09", "close": 9.15, "volume": 99791.0}, {"date": "2020-10-12", "close": 9.15, "volume": 92543.0}, {"date": "2020-10-13", "close": 8.92, "volume": 137499.0}, {"date": "2020-10-14", "close": 8.91, "volume": 104209.0}, {"date": "2020-10-15", "close": 8.92, "volume": 136258.0}, {"date": "2020-10-16", "close": 8.87, "volume": 134548.0}, {"date": "2020-10-19", "close": 9.26, "volume": 494646.0}, {"date": "2020-10-20", "close": 10.07, "volume": 1911340.0}, {"date": "2020-10-21", "close": 9.52, "volume": 556255.0}, {"date": "2020-10-22", "close": 9.65, "volume": 389070.0}, {"date": "2020-10-23", "close": 9.52, "volume": 224163.0}, {"date": "2020-10-26", "close": 8.79, "volume": 371612.0}, {"date": "2020-10-27", "close": 8.72, "volume": 260634.0}, {"date": "2020-10-28", "close": 8.11, "volume": 445010.0}, {"date": "2020-10-29", "close": 8.325, "volume": 287568.0}, {"date": "2020-10-30", "close": 8.01, "volume": 208489.0}, {"date": "2020-11-02", "close": 8.24, "volume": 175157.0}, {"date": "2020-11-03", "close": 8.77, "volume": 177675.0}, {"date": "2020-11-04", "close": 8.55, "volume": 149854.0}, {"date": "2020-11-05", "close": 8.8, "volume": 317807.0}, {"date": "2020-11-06", "close": 9.16, "volume": 191001.0}, {"date": "2020-11-09", "close": 8.59, "volume": 304953.0}, {"date": "2020-11-10", "close": 8.655, "volume": 460444.0}, {"date": "2020-11-11", "close": 8.81, "volume": 286656.0}, {"date": "2020-11-12", "close": 8.39, "volume": 181521.0}, {"date": "2020-11-13", "close": 8.47, "volume": 115492.0}, {"date": "2020-11-16", "close": 8.69, "volume": 189997.0}, {"date": "2020-11-17", "close": 8.63, "volume": 123446.0}, {"date": "2020-11-18", "close": 8.76, "volume": 155656.0}, {"date": "2020-11-19", "close": 8.94, "volume": 133545.0}, {"date": "2020-11-20", "close": 9.16, "volume": 159166.0}, {"date": "2020-11-23", "close": 9.15, "volume": 278865.0}, {"date": "2020-11-24", "close": 9.11, "volume": 220359.0}, {"date": "2020-11-25", "close": 9.32, "volume": 168039.0}, {"date": "2020-11-27", "close": 9.51, "volume": 125879.0}, {"date": "2020-11-30", "close": 9.75, "volume": 205215.0}, {"date": "2020-12-01", "close": 9.59, "volume": 259983.0}, {"date": "2020-12-02", "close": 9.64, "volume": 172051.0}, {"date": "2020-12-03", "close": 9.3, "volume": 167372.0}, {"date": "2020-12-04", "close": 9.03, "volume": 239851.0}, {"date": "2020-12-07", "close": 9.08, "volume": 247350.0}, {"date": "2020-12-08", "close": 9.21, "volume": 179784.0}, {"date": "2020-12-09", "close": 9.14, "volume": 141552.0}, {"date": "2020-12-10", "close": 9.17, "volume": 310159.0}, {"date": "2020-12-11", "close": 8.81, "volume": 149142.0}, {"date": "2020-12-14", "close": 9.04, "volume": 198713.0}, {"date": "2020-12-15", "close": 8.95, "volume": 119510.0}, {"date": "2020-12-16", "close": 8.63, "volume": 192209.0}, {"date": "2020-12-17", "close": 8.65, "volume": 135635.0}, {"date": "2020-12-18", "close": 8.28, "volume": 355960.0}, {"date": "2020-12-21", "close": 8.17, "volume": 251852.0}, {"date": "2020-12-22", "close": 7.92, "volume": 299175.0}, {"date": "2020-12-23", "close": 8.04, "volume": 235473.0}, {"date": "2020-12-24", "close": 8.0, "volume": 118068.0}, {"date": "2020-12-28", "close": 8.13, "volume": 155300.0}, {"date": "2020-12-29", "close": 7.95, "volume": 279502.0}, {"date": "2020-12-30", "close": 7.96, "volume": 512809.0}, {"date": "2020-12-31", "close": 7.76, "volume": 475806.0}, {"date": "2021-01-04", "close": 7.86, "volume": 283497.0}, {"date": "2021-01-05", "close": 7.96, "volume": 250651.0}, {"date": "2021-01-06", "close": 8.34, "volume": 243305.0}, {"date": "2021-01-07", "close": 8.22, "volume": 149798.0}, {"date": "2021-01-08", "close": 8.1, "volume": 201384.0}, {"date": "2021-01-11", "close": 8.29, "volume": 211568.0}, {"date": "2021-01-12", "close": 8.54, "volume": 204960.0}, {"date": "2021-01-13", "close": 8.48, "volume": 156084.0}, {"date": "2021-01-14", "close": 8.54, "volume": 125307.0}, {"date": "2021-01-15", "close": 8.41, "volume": 94651.0}, {"date": "2021-01-19", "close": 8.525, "volume": 110219.0}, {"date": "2021-01-20", "close": 8.57, "volume": 91353.0}, {"date": "2021-01-21", "close": 8.64, "volume": 117278.0}, {"date": "2021-01-22", "close": 8.62, "volume": 114314.0}, {"date": "2021-01-25", "close": 8.87, "volume": 178118.0}, {"date": "2021-01-26", "close": 9.16, "volume": 224094.0}, {"date": "2021-01-27", "close": 8.82, "volume": 153508.0}, {"date": "2021-01-28", "close": 8.46, "volume": 139265.0}, {"date": "2021-01-29", "close": 8.39, "volume": 152404.0}, {"date": "2021-02-01", "close": 8.94, "volume": 104253.0}, {"date": "2021-02-02", "close": 9.64, "volume": 287719.0}, {"date": "2021-02-03", "close": 9.83, "volume": 213963.0}, {"date": "2021-02-04", "close": 9.87, "volume": 245317.0}, {"date": "2021-02-05", "close": 10.1, "volume": 330877.0}, {"date": "2021-02-08", "close": 9.65, "volume": 523564.0}, {"date": "2021-02-09", "close": 9.94, "volume": 214240.0}, {"date": "2021-02-10", "close": 10.24, "volume": 246398.0}, {"date": "2021-02-11", "close": 9.98, "volume": 245890.0}, {"date": "2021-02-12", "close": 10.12, "volume": 172955.0}, {"date": "2021-02-16", "close": 10.42, "volume": 207953.0}, {"date": "2021-02-17", "close": 10.16, "volume": 151322.0}, {"date": "2021-02-18", "close": 10.26, "volume": 144813.0}, {"date": "2021-02-19", "close": 10.8, "volume": 262021.0}, {"date": "2021-02-22", "close": 10.4, "volume": 232780.0}, {"date": "2021-02-23", "close": 10.27, "volume": 225117.0}, {"date": "2021-02-24", "close": 10.63, "volume": 199582.0}, {"date": "2021-02-25", "close": 9.9, "volume": 175783.0}, {"date": "2021-02-26", "close": 9.43, "volume": 179321.0}, {"date": "2021-03-01", "close": 9.75, "volume": 197729.0}, {"date": "2021-03-02", "close": 9.77, "volume": 164194.0}, {"date": "2021-03-03", "close": 10.42, "volume": 356930.0}, {"date": "2021-03-04", "close": 9.7, "volume": 576074.0}, {"date": "2021-03-05", "close": 9.59, "volume": 491395.0}, {"date": "2021-03-08", "close": 9.61, "volume": 292206.0}, {"date": "2021-03-09", "close": 10.07, "volume": 250330.0}, {"date": "2021-03-10", "close": 9.95, "volume": 340809.0}, {"date": "2021-03-11", "close": 10.35, "volume": 361578.0}, {"date": "2021-03-12", "close": 10.25, "volume": 221051.0}, {"date": "2021-03-15", "close": 10.02, "volume": 281169.0}, {"date": "2021-03-16", "close": 9.61, "volume": 428316.0}, {"date": "2021-03-17", "close": 9.3, "volume": 432275.0}, {"date": "2021-03-18", "close": 9.115, "volume": 721408.0}, {"date": "2021-03-19", "close": 9.22, "volume": 618743.0}, {"date": "2021-03-22", "close": 9.17, "volume": 255392.0}, {"date": "2021-03-23", "close": 9.22, "volume": 265041.0}, {"date": "2021-03-24", "close": 9.15, "volume": 251347.0}, {"date": "2021-03-25", "close": 9.41, "volume": 169732.0}, {"date": "2021-03-26", "close": 9.66, "volume": 203625.0}, {"date": "2021-03-29", "close": 9.58, "volume": 255462.0}, {"date": "2021-03-30", "close": 9.77, "volume": 106373.0}, {"date": "2021-03-31", "close": 10.12, "volume": 214247.0}, {"date": "2021-04-01", "close": 10.28, "volume": 84802.0}, {"date": "2021-04-05", "close": 10.34, "volume": 150173.0}, {"date": "2021-04-06", "close": 10.34, "volume": 81051.0}, {"date": "2021-04-07", "close": 10.27, "volume": 145486.0}, {"date": "2021-04-08", "close": 10.19, "volume": 231118.0}, {"date": "2021-04-09", "close": 10.28, "volume": 74645.0}, {"date": "2021-04-12", "close": 10.07, "volume": 77986.0}, {"date": "2021-04-13", "close": 9.98, "volume": 114831.0}, {"date": "2021-04-14", "close": 9.75, "volume": 82320.0}, {"date": "2021-04-15", "close": 9.79, "volume": 79926.0}, {"date": "2021-04-16", "close": 9.7, "volume": 100675.0}, {"date": "2021-04-19", "close": 9.43, "volume": 150088.0}, {"date": "2021-04-20", "close": 9.22, "volume": 202912.0}, {"date": "2021-04-21", "close": 9.34, "volume": 137122.0}, {"date": "2021-04-22", "close": 9.42, "volume": 111289.0}, {"date": "2021-04-23", "close": 9.51, "volume": 101161.0}, {"date": "2021-04-26", "close": 9.5, "volume": 123589.0}, {"date": "2021-04-27", "close": 9.53, "volume": 91020.0}, {"date": "2021-04-28", "close": 9.65, "volume": 77099.0}, {"date": "2021-04-29", "close": 9.9, "volume": 120360.0}, {"date": "2021-04-30", "close": 10.06, "volume": 230754.0}, {"date": "2021-05-03", "close": 10.05, "volume": 90711.0}, {"date": "2021-05-04", "close": 9.77, "volume": 410593.0}, {"date": "2021-05-05", "close": 9.7, "volume": 173369.0}, {"date": "2021-05-06", "close": 9.57, "volume": 174625.0}, {"date": "2021-05-07", "close": 9.57, "volume": 238460.0}, {"date": "2021-05-10", "close": 9.29, "volume": 199195.0}, {"date": "2021-05-11", "close": 8.94, "volume": 366622.0}, {"date": "2021-05-12", "close": 8.4, "volume": 919819.0}, {"date": "2021-05-13", "close": 8.47, "volume": 243629.0}, {"date": "2021-05-14", "close": 8.49, "volume": 167540.0}, {"date": "2021-05-17", "close": 8.51, "volume": 137514.0}, {"date": "2021-05-18", "close": 8.51, "volume": 112390.0}, {"date": "2021-05-19", "close": 8.8, "volume": 145653.0}, {"date": "2021-05-20", "close": 8.85, "volume": 69061.0}, {"date": "2021-05-21", "close": 8.92, "volume": 301850.0}, {"date": "2021-05-24", "close": 8.98, "volume": 123438.0}, {"date": "2021-05-25", "close": 8.12, "volume": 378897.0}, {"date": "2021-05-26", "close": 8.16, "volume": 218563.0}, {"date": "2021-05-27", "close": 7.93, "volume": 298701.0}, {"date": "2021-05-28", "close": 7.81, "volume": 185136.0}, {"date": "2021-06-01", "close": 7.19, "volume": 723175.0}, {"date": "2021-06-02", "close": 7.41, "volume": 235709.0}, {"date": "2021-06-03", "close": 7.2, "volume": 300971.0}, {"date": "2021-06-04", "close": 7.16, "volume": 133764.0}, {"date": "2021-06-07", "close": 7.5, "volume": 269923.0}, {"date": "2021-06-08", "close": 7.41, "volume": 234723.0}, {"date": "2021-06-09", "close": 7.42, "volume": 362132.0}, {"date": "2021-06-10", "close": 7.35, "volume": 150405.0}, {"date": "2021-06-11", "close": 7.51, "volume": 101614.0}, {"date": "2021-06-14", "close": 7.57, "volume": 152754.0}, {"date": "2021-06-15", "close": 7.53, "volume": 94883.0}, {"date": "2021-06-16", "close": 7.4, "volume": 106821.0}, {"date": "2021-06-17", "close": 7.47, "volume": 136388.0}, {"date": "2021-06-18", "close": 7.31, "volume": 115853.0}, {"date": "2021-06-21", "close": 7.4, "volume": 122040.0}, {"date": "2021-06-22", "close": 7.27, "volume": 114525.0}, {"date": "2021-06-23", "close": 7.3, "volume": 102778.0}, {"date": "2021-06-24", "close": 7.31, "volume": 139270.0}, {"date": "2021-06-25", "close": 7.5, "volume": 1364649.0}, {"date": "2021-06-28", "close": 7.46, "volume": 88917.0}, {"date": "2021-06-29", "close": 7.43, "volume": 124974.0}, {"date": "2021-06-30", "close": 7.15, "volume": 241175.0}, {"date": "2021-07-01", "close": 7.4, "volume": 270093.0}, {"date": "2021-07-02", "close": 7.23, "volume": 111681.0}, {"date": "2021-07-06", "close": 7.25, "volume": 129380.0}, {"date": "2021-07-07", "close": 7.08, "volume": 226916.0}, {"date": "2021-07-08", "close": 7.15, "volume": 121347.0}, {"date": "2021-07-09", "close": 7.12, "volume": 186394.0}, {"date": "2021-07-12", "close": 7.04, "volume": 70284.0}, {"date": "2021-07-13", "close": 6.91, "volume": 121822.0}, {"date": "2021-07-14", "close": 6.93, "volume": 105572.0}, {"date": "2021-07-15", "close": 6.77, "volume": 260834.0}, {"date": "2021-07-16", "close": 6.58, "volume": 168720.0}, {"date": "2021-07-19", "close": 6.5, "volume": 216830.0}, {"date": "2021-07-20", "close": 6.66, "volume": 156891.0}, {"date": "2021-07-21", "close": 6.81, "volume": 92626.0}, {"date": "2021-07-22", "close": 6.73, "volume": 100833.0}, {"date": "2021-07-23", "close": 6.9, "volume": 106262.0}, {"date": "2021-07-26", "close": 6.71, "volume": 201358.0}, {"date": "2021-07-27", "close": 6.73, "volume": 150285.0}, {"date": "2021-07-28", "close": 6.89, "volume": 111663.0}, {"date": "2021-07-29", "close": 6.97, "volume": 133577.0}, {"date": "2021-07-30", "close": 6.96, "volume": 149045.0}, {"date": "2021-08-02", "close": 6.9, "volume": 203451.0}, {"date": "2021-08-03", "close": 6.77, "volume": 181502.0}, {"date": "2021-08-04", "close": 6.62, "volume": 157519.0}, {"date": "2021-08-05", "close": 6.67, "volume": 161230.0}, {"date": "2021-08-06", "close": 6.61, "volume": 102371.0}, {"date": "2021-08-09", "close": 6.97, "volume": 179038.0}, {"date": "2021-08-10", "close": 6.82, "volume": 98738.0}, {"date": "2021-08-11", "close": 6.85, "volume": 84648.0}, {"date": "2021-08-12", "close": 6.54, "volume": 109140.0}, {"date": "2021-08-13", "close": 6.53, "volume": 77501.0}, {"date": "2021-08-16", "close": 6.44, "volume": 122734.0}, {"date": "2021-08-17", "close": 6.26, "volume": 109343.0}, {"date": "2021-08-18", "close": 6.25, "volume": 68020.0}, {"date": "2021-08-19", "close": 6.2, "volume": 86444.0}, {"date": "2021-08-20", "close": 6.38, "volume": 97309.0}, {"date": "2021-08-23", "close": 6.45, "volume": 51801.0}, {"date": "2021-08-24", "close": 6.53, "volume": 85073.0}, {"date": "2021-08-25", "close": 6.25, "volume": 61180.0}, {"date": "2021-08-26", "close": 6.21, "volume": 104243.0}, {"date": "2021-08-27", "close": 6.24, "volume": 122020.0}, {"date": "2021-08-30", "close": 6.26, "volume": 49380.0}, {"date": "2021-08-31", "close": 6.41, "volume": 69869.0}, {"date": "2021-09-01", "close": 6.33, "volume": 45900.0}, {"date": "2021-09-02", "close": 6.63, "volume": 83808.0}, {"date": "2021-09-03", "close": 6.61, "volume": 79117.0}, {"date": "2021-09-07", "close": 6.41, "volume": 268726.0}, {"date": "2021-09-08", "close": 6.35, "volume": 63955.0}, {"date": "2021-09-09", "close": 6.31, "volume": 88881.0}, {"date": "2021-09-10", "close": 6.22, "volume": 74924.0}, {"date": "2021-09-13", "close": 6.17, "volume": 39031.0}, {"date": "2021-09-14", "close": 6.13, "volume": 86831.0}, {"date": "2021-09-15", "close": 6.15, "volume": 62175.0}, {"date": "2021-09-16", "close": 6.0, "volume": 109906.0}, {"date": "2021-09-17", "close": 5.98, "volume": 490925.0}, {"date": "2021-09-20", "close": 5.88, "volume": 150983.0}, {"date": "2021-09-21", "close": 5.92, "volume": 105600.0}, {"date": "2021-09-22", "close": 5.91, "volume": 96511.0}, {"date": "2021-09-23", "close": 6.1, "volume": 93505.0}, {"date": "2021-09-24", "close": 5.99, "volume": 59299.0}, {"date": "2021-09-27", "close": 5.98, "volume": 103850.0}, {"date": "2021-09-28", "close": 5.7, "volume": 134390.0}, {"date": "2021-09-29", "close": 5.67, "volume": 103670.0}, {"date": "2021-09-30", "close": 5.55, "volume": 88854.0}, {"date": "2021-10-01", "close": 5.61, "volume": 76388.0}, {"date": "2021-10-04", "close": 5.55, "volume": 115858.0}, {"date": "2021-10-05", "close": 5.5, "volume": 82156.0}, {"date": "2021-10-06", "close": 5.39, "volume": 75289.0}, {"date": "2021-10-07", "close": 5.54, "volume": 629968.0}, {"date": "2021-10-08", "close": 5.53, "volume": 76589.0}, {"date": "2021-10-11", "close": 5.58, "volume": 64641.0}, {"date": "2021-10-12", "close": 5.53, "volume": 88643.0}, {"date": "2021-10-13", "close": 5.65, "volume": 74766.0}, {"date": "2021-10-14", "close": 5.77, "volume": 91570.0}, {"date": "2021-10-15", "close": 5.77, "volume": 109893.0}, {"date": "2021-10-18", "close": 5.68, "volume": 78366.0}, {"date": "2021-10-19", "close": 5.68, "volume": 68350.0}, {"date": "2021-10-20", "close": 5.71, "volume": 54307.0}, {"date": "2021-10-21", "close": 5.83, "volume": 60519.0}, {"date": "2021-10-22", "close": 5.78, "volume": 79705.0}, {"date": "2021-10-25", "close": 5.92, "volume": 77225.0}, {"date": "2021-10-26", "close": 5.81, "volume": 113442.0}, {"date": "2021-10-27", "close": 5.6, "volume": 66717.0}, {"date": "2021-10-28", "close": 5.72, "volume": 54844.0}, {"date": "2021-10-29", "close": 5.73, "volume": 43161.0}, {"date": "2021-11-01", "close": 5.85, "volume": 71067.0}, {"date": "2021-11-02", "close": 5.64, "volume": 216269.0}, {"date": "2021-11-03", "close": 5.82, "volume": 107227.0}, {"date": "2021-11-04", "close": 5.7, "volume": 107036.0}, {"date": "2021-11-05", "close": 6.08, "volume": 215610.0}, {"date": "2021-11-08", "close": 6.07, "volume": 129725.0}, {"date": "2021-11-09", "close": 6.08, "volume": 141080.0}, {"date": "2021-11-10", "close": 5.8, "volume": 73103.0}, {"date": "2021-11-11", "close": 5.75, "volume": 76534.0}, {"date": "2021-11-12", "close": 5.69, "volume": 40931.0}, {"date": "2021-11-15", "close": 5.73, "volume": 84429.0}, {"date": "2021-11-16", "close": 5.67, "volume": 73078.0}, {"date": "2021-11-17", "close": 5.56, "volume": 70715.0}, {"date": "2021-11-18", "close": 5.57, "volume": 121437.0}, {"date": "2021-11-19", "close": 5.45, "volume": 88643.0}, {"date": "2021-11-22", "close": 5.41, "volume": 120765.0}, {"date": "2021-11-23", "close": 5.37, "volume": 107883.0}, {"date": "2021-11-24", "close": 5.4, "volume": 43849.0}, {"date": "2021-11-26", "close": 5.23, "volume": 130508.0}, {"date": "2021-11-29", "close": 5.14, "volume": 108148.0}, {"date": "2021-11-30", "close": 5.05, "volume": 133910.0}, {"date": "2021-12-01", "close": 4.98, "volume": 80682.0}, {"date": "2021-12-02", "close": 5.22, "volume": 89553.0}, {"date": "2021-12-03", "close": 5.23, "volume": 117942.0}, {"date": "2021-12-06", "close": 5.53, "volume": 70182.0}, {"date": "2021-12-07", "close": 5.59, "volume": 83310.0}, {"date": "2021-12-08", "close": 5.6, "volume": 79037.0}, {"date": "2021-12-09", "close": 5.6, "volume": 87913.0}, {"date": "2021-12-10", "close": 5.45, "volume": 53205.0}, {"date": "2021-12-13", "close": 5.46, "volume": 156371.0}, {"date": "2021-12-14", "close": 5.44, "volume": 113197.0}, {"date": "2021-12-15", "close": 5.44, "volume": 157207.0}, {"date": "2021-12-16", "close": 5.51, "volume": 160660.0}, {"date": "2021-12-17", "close": 5.53, "volume": 176993.0}, {"date": "2021-12-20", "close": 5.42, "volume": 115145.0}, {"date": "2021-12-21", "close": 5.6, "volume": 108624.0}, {"date": "2021-12-22", "close": 5.57, "volume": 65757.0}, {"date": "2021-12-23", "close": 5.66, "volume": 81524.0}, {"date": "2021-12-27", "close": 5.66, "volume": 53917.0}, {"date": "2021-12-28", "close": 5.6, "volume": 57013.0}, {"date": "2021-12-29", "close": 5.44, "volume": 94204.0}, {"date": "2021-12-30", "close": 5.52, "volume": 98505.0}, {"date": "2021-12-31", "close": 5.22, "volume": 96721.0}, {"date": "2022-01-03", "close": 5.44, "volume": 93859.0}, {"date": "2022-01-04", "close": 5.51, "volume": 62740.0}, {"date": "2022-01-05", "close": 5.51, "volume": 92651.0}, {"date": "2022-01-06", "close": 5.43, "volume": 80610.0}, {"date": "2022-01-07", "close": 5.49, "volume": 134159.0}, {"date": "2022-01-10", "close": 5.55, "volume": 44146.0}, {"date": "2022-01-11", "close": 5.44, "volume": 53354.0}, {"date": "2022-01-12", "close": 5.26, "volume": 128910.0}, {"date": "2022-01-13", "close": 5.26, "volume": 73107.0}, {"date": "2022-01-14", "close": 5.21, "volume": 62680.0}, {"date": "2022-01-18", "close": 5.08, "volume": 112891.0}, {"date": "2022-01-19", "close": 4.78, "volume": 90494.0}, {"date": "2022-01-20", "close": 4.67, "volume": 102370.0}, {"date": "2022-01-21", "close": 4.64, "volume": 111165.0}, {"date": "2022-01-24", "close": 4.7, "volume": 106052.0}, {"date": "2022-01-25", "close": 4.69, "volume": 78962.0}, {"date": "2022-01-26", "close": 4.62, "volume": 72420.0}, {"date": "2022-01-27", "close": 4.39, "volume": 73715.0}, {"date": "2022-01-28", "close": 4.46, "volume": 84832.0}, {"date": "2022-01-31", "close": 4.63, "volume": 121828.0}, {"date": "2022-02-01", "close": 4.71, "volume": 60997.0}, {"date": "2022-02-02", "close": 4.67, "volume": 107646.0}, {"date": "2022-02-03", "close": 4.52, "volume": 88815.0}, {"date": "2022-02-04", "close": 4.54, "volume": 61968.0}, {"date": "2022-02-07", "close": 4.57, "volume": 53864.0}, {"date": "2022-02-08", "close": 4.66, "volume": 50173.0}, {"date": "2022-02-09", "close": 4.63, "volume": 73704.0}, {"date": "2022-02-10", "close": 4.51, "volume": 95055.0}, {"date": "2022-02-11", "close": 4.42, "volume": 83102.0}, {"date": "2022-02-14", "close": 4.21, "volume": 133035.0}, {"date": "2022-02-15", "close": 4.15, "volume": 322398.0}, {"date": "2022-02-16", "close": 4.1, "volume": 282944.0}, {"date": "2022-02-17", "close": 4.11, "volume": 175586.0}, {"date": "2022-02-18", "close": 4.03, "volume": 127377.0}, {"date": "2022-02-22", "close": 3.86, "volume": 121962.0}, {"date": "2022-02-23", "close": 3.8, "volume": 106663.0}, {"date": "2022-02-24", "close": 3.83, "volume": 90120.0}, {"date": "2022-02-25", "close": 4.0, "volume": 96440.0}, {"date": "2022-02-28", "close": 3.84, "volume": 148239.0}, {"date": "2022-03-01", "close": 3.89, "volume": 272680.0}, {"date": "2022-03-02", "close": 3.95, "volume": 93483.0}, {"date": "2022-03-03", "close": 3.84, "volume": 105390.0}, {"date": "2022-03-04", "close": 3.72, "volume": 90011.0}, {"date": "2022-03-07", "close": 3.58, "volume": 107296.0}, {"date": "2022-03-08", "close": 4.23, "volume": 334488.0}, {"date": "2022-03-09", "close": 4.4, "volume": 109710.0}, {"date": "2022-03-10", "close": 4.49, "volume": 202946.0}, {"date": "2022-03-11", "close": 4.43, "volume": 168392.0}, {"date": "2022-03-14", "close": 4.67, "volume": 143553.0}, {"date": "2022-03-15", "close": 4.58, "volume": 107707.0}, {"date": "2022-03-16", "close": 4.97, "volume": 130174.0}, {"date": "2022-03-17", "close": 4.92, "volume": 213081.0}, {"date": "2022-03-18", "close": 5.16, "volume": 243056.0}, {"date": "2022-03-21", "close": 5.0, "volume": 297106.0}, {"date": "2022-03-22", "close": 5.03, "volume": 115267.0}, {"date": "2022-03-23", "close": 4.98, "volume": 124745.0}, {"date": "2022-03-24", "close": 5.05, "volume": 107591.0}, {"date": "2022-03-25", "close": 5.04, "volume": 133795.0}, {"date": "2022-03-28", "close": 5.08, "volume": 112048.0}, {"date": "2022-03-29", "close": 4.99, "volume": 79965.0}, {"date": "2022-03-30", "close": 4.99, "volume": 165542.0}, {"date": "2022-03-31", "close": 4.98, "volume": 105871.0}, {"date": "2022-04-01", "close": 4.94, "volume": 1012638.0}, {"date": "2022-04-04", "close": 5.01, "volume": 166326.0}, {"date": "2022-04-05", "close": 5.03, "volume": 149009.0}, {"date": "2022-04-06", "close": 5.2, "volume": 151677.0}, {"date": "2022-04-07", "close": 5.25, "volume": 119795.0}, {"date": "2022-04-08", "close": 5.21, "volume": 121234.0}, {"date": "2022-04-11", "close": 5.18, "volume": 108025.0}, {"date": "2022-04-12", "close": 5.31, "volume": 115762.0}, {"date": "2022-04-13", "close": 5.54, "volume": 151274.0}, {"date": "2022-04-14", "close": 5.39, "volume": 136001.0}, {"date": "2022-04-18", "close": 5.38, "volume": 133144.0}, {"date": "2022-04-19", "close": 5.49, "volume": 110720.0}, {"date": "2022-04-20", "close": 5.35, "volume": 151274.0}, {"date": "2022-04-21", "close": 5.24, "volume": 127293.0}, {"date": "2022-04-22", "close": 5.15, "volume": 129688.0}, {"date": "2022-04-25", "close": 5.14, "volume": 124864.0}, {"date": "2022-04-26", "close": 5.03, "volume": 110165.0}, {"date": "2022-04-27", "close": 5.02, "volume": 121554.0}, {"date": "2022-04-28", "close": 5.09, "volume": 104104.0}, {"date": "2022-04-29", "close": 4.98, "volume": 126014.0}, {"date": "2022-05-02", "close": 5.04, "volume": 166506.0}, {"date": "2022-05-03", "close": 5.12, "volume": 116788.0}, {"date": "2022-05-04", "close": 5.64, "volume": 314915.0}, {"date": "2022-05-05", "close": 5.45, "volume": 137271.0}, {"date": "2022-05-06", "close": 5.22, "volume": 59625.0}, {"date": "2022-05-09", "close": 5.26, "volume": 150142.0}, {"date": "2022-05-10", "close": 5.59, "volume": 177946.0}, {"date": "2022-05-11", "close": 5.02, "volume": 95357.0}, {"date": "2022-05-12", "close": 5.05, "volume": 140695.0}, {"date": "2022-05-13", "close": 5.15, "volume": 168864.0}, {"date": "2022-05-16", "close": 5.41, "volume": 121574.0}, {"date": "2022-05-17", "close": 5.68, "volume": 182197.0}, {"date": "2022-05-18", "close": 5.51, "volume": 131825.0}, {"date": "2022-05-19", "close": 5.44, "volume": 123583.0}, {"date": "2022-05-20", "close": 5.53, "volume": 96682.0}, {"date": "2022-05-23", "close": 5.53, "volume": 66378.0}, {"date": "2022-05-24", "close": 5.5, "volume": 82904.0}, {"date": "2022-05-25", "close": 5.57, "volume": 48478.0}, {"date": "2022-05-26", "close": 5.73, "volume": 66884.0}, {"date": "2022-05-27", "close": 5.81, "volume": 53148.0}, {"date": "2022-05-31", "close": 5.74, "volume": 87258.0}, {"date": "2022-06-01", "close": 5.45, "volume": 158653.0}, {"date": "2022-06-02", "close": 5.7, "volume": 177123.0}, {"date": "2022-06-03", "close": 5.76, "volume": 150454.0}, {"date": "2022-06-06", "close": 5.5, "volume": 293155.0}, {"date": "2022-06-07", "close": 5.65, "volume": 190780.0}, {"date": "2022-06-08", "close": 5.72, "volume": 150222.0}, {"date": "2022-06-09", "close": 5.64, "volume": 156519.0}, {"date": "2022-06-10", "close": 5.41, "volume": 149555.0}, {"date": "2022-06-13", "close": 5.71, "volume": 280763.0}, {"date": "2022-06-14", "close": 5.46, "volume": 201069.0}, {"date": "2022-06-15", "close": 5.31, "volume": 249763.0}, {"date": "2022-06-16", "close": 5.24, "volume": 259648.0}, {"date": "2022-06-17", "close": 5.43, "volume": 259216.0}, {"date": "2022-06-21", "close": 5.37, "volume": 353654.0}, {"date": "2022-06-22", "close": 5.46, "volume": 252202.0}, {"date": "2022-06-23", "close": 5.54, "volume": 285502.0}, {"date": "2022-06-24", "close": 5.73, "volume": 4294264.0}, {"date": "2022-06-27", "close": 5.79, "volume": 134947.0}, {"date": "2022-06-28", "close": 5.54, "volume": 99417.0}, {"date": "2022-06-29", "close": 5.5, "volume": 157550.0}, {"date": "2022-06-30", "close": 5.38, "volume": 198409.0}, {"date": "2022-07-01", "close": 5.43, "volume": 238919.0}, {"date": "2022-07-05", "close": 5.53, "volume": 147676.0}, {"date": "2022-07-06", "close": 5.92, "volume": 226638.0}, {"date": "2022-07-07", "close": 6.35, "volume": 507821.0}, {"date": "2022-07-08", "close": 6.53, "volume": 83723.0}, {"date": "2022-07-11", "close": 6.67, "volume": 133012.0}, {"date": "2022-07-12", "close": 6.84, "volume": 177150.0}, {"date": "2022-07-13", "close": 7.02, "volume": 228708.0}, {"date": "2022-07-14", "close": 7.06, "volume": 117767.0}, {"date": "2022-07-15", "close": 7.21, "volume": 74716.0}, {"date": "2022-07-18", "close": 7.37, "volume": 211530.0}, {"date": "2022-07-19", "close": 7.59, "volume": 325647.0}, {"date": "2022-07-20", "close": 7.73, "volume": 271974.0}, {"date": "2022-07-21", "close": 7.81, "volume": 127708.0}, {"date": "2022-07-22", "close": 7.84, "volume": 114344.0}, {"date": "2022-07-25", "close": 7.79, "volume": 127986.0}, {"date": "2022-07-26", "close": 7.69, "volume": 79966.0}, {"date": "2022-07-27", "close": 7.76, "volume": 61487.0}, {"date": "2022-07-28", "close": 7.92, "volume": 88772.0}, {"date": "2022-07-29", "close": 7.85, "volume": 114618.0}, {"date": "2022-08-01", "close": 7.92, "volume": 134111.0}, {"date": "2022-08-02", "close": 7.96, "volume": 256358.0}, {"date": "2022-08-03", "close": 6.83, "volume": 429489.0}, {"date": "2022-08-04", "close": 6.53, "volume": 203021.0}, {"date": "2022-08-05", "close": 6.54, "volume": 105611.0}, {"date": "2022-08-08", "close": 6.55, "volume": 208177.0}, {"date": "2022-08-09", "close": 6.2, "volume": 108265.0}, {"date": "2022-08-10", "close": 6.31, "volume": 45309.0}, {"date": "2022-08-11", "close": 6.24, "volume": 70959.0}, {"date": "2022-08-12", "close": 6.43, "volume": 66156.0}, {"date": "2022-08-15", "close": 6.5, "volume": 47427.0}, {"date": "2022-08-16", "close": 6.49, "volume": 76394.0}, {"date": "2022-08-17", "close": 6.14, "volume": 130906.0}, {"date": "2022-08-18", "close": 6.25, "volume": 118655.0}, {"date": "2022-08-19", "close": 6.34, "volume": 93345.0}, {"date": "2022-08-22", "close": 5.99, "volume": 86102.0}, {"date": "2022-08-23", "close": 6.04, "volume": 74121.0}, {"date": "2022-08-24", "close": 6.2, "volume": 157608.0}, {"date": "2022-08-25", "close": 6.18, "volume": 66434.0}, {"date": "2022-08-26", "close": 6.09, "volume": 30465.0}, {"date": "2022-08-29", "close": 5.94, "volume": 155338.0}, {"date": "2022-08-30", "close": 5.86, "volume": 96824.0}, {"date": "2022-08-31", "close": 5.93, "volume": 68998.0}, {"date": "2022-09-01", "close": 5.87, "volume": 72320.0}, {"date": "2022-09-02", "close": 5.81, "volume": 67839.0}, {"date": "2022-09-06", "close": 5.69, "volume": 89164.0}, {"date": "2022-09-07", "close": 5.68, "volume": 94665.0}, {"date": "2022-09-08", "close": 5.74, "volume": 114447.0}, {"date": "2022-09-09", "close": 5.72, "volume": 158920.0}, {"date": "2022-09-12", "close": 5.83, "volume": 34550.0}, {"date": "2022-09-13", "close": 5.94, "volume": 80119.0}, {"date": "2022-09-14", "close": 5.8, "volume": 32710.0}, {"date": "2022-09-15", "close": 5.83, "volume": 76807.0}, {"date": "2022-09-16", "close": 5.79, "volume": 63671.0}, {"date": "2022-09-19", "close": 5.75, "volume": 70314.0}, {"date": "2022-09-20", "close": 5.86, "volume": 42415.0}, {"date": "2022-09-21", "close": 5.85, "volume": 57191.0}, {"date": "2022-09-22", "close": 5.63, "volume": 89321.0}, {"date": "2022-09-23", "close": 5.62, "volume": 72661.0}, {"date": "2022-09-26", "close": 5.63, "volume": 45287.0}, {"date": "2022-09-27", "close": 5.68, "volume": 37477.0}, {"date": "2022-09-28", "close": 5.81, "volume": 40522.0}, {"date": "2022-09-29", "close": 5.9, "volume": 47980.0}, {"date": "2022-09-30", "close": 6.0, "volume": 148111.0}, {"date": "2022-10-03", "close": 5.96, "volume": 102714.0}, {"date": "2022-10-04", "close": 5.92, "volume": 50490.0}, {"date": "2022-10-05", "close": 5.96, "volume": 17558.0}, {"date": "2022-10-06", "close": 6.05, "volume": 34293.0}, {"date": "2022-10-07", "close": 5.93, "volume": 26151.0}, {"date": "2022-10-10", "close": 5.81, "volume": 24553.0}, {"date": "2022-10-11", "close": 5.72, "volume": 27335.0}, {"date": "2022-10-12", "close": 5.66, "volume": 45468.0}, {"date": "2022-10-13", "close": 5.8, "volume": 50363.0}, {"date": "2022-10-14", "close": 5.88, "volume": 56111.0}, {"date": "2022-10-17", "close": 5.91, "volume": 27469.0}, {"date": "2022-10-18", "close": 5.92, "volume": 29117.0}, {"date": "2022-10-19", "close": 5.88, "volume": 35589.0}, {"date": "2022-10-20", "close": 5.75, "volume": 45305.0}, {"date": "2022-10-21", "close": 5.85, "volume": 83089.0}, {"date": "2022-10-24", "close": 5.93, "volume": 55147.0}, {"date": "2022-10-25", "close": 6.23, "volume": 44197.0}, {"date": "2022-10-26", "close": 6.67, "volume": 43439.0}, {"date": "2022-10-27", "close": 6.71, "volume": 59042.0}, {"date": "2022-10-28", "close": 6.49, "volume": 24415.0}, {"date": "2022-10-31", "close": 6.55, "volume": 37721.0}, {"date": "2022-11-01", "close": 6.67, "volume": 39843.0}, {"date": "2022-11-02", "close": 6.57, "volume": 37519.0}, {"date": "2022-11-03", "close": 6.78, "volume": 28412.0}, {"date": "2022-11-04", "close": 6.83, "volume": 36749.0}, {"date": "2022-11-07", "close": 6.93, "volume": 17340.0}, {"date": "2022-11-08", "close": 6.93, "volume": 30642.0}, {"date": "2022-11-09", "close": 6.94, "volume": 49503.0}, {"date": "2022-11-10", "close": 6.82, "volume": 28842.0}, {"date": "2022-11-11", "close": 6.83, "volume": 42160.0}, {"date": "2022-11-14", "close": 7.07, "volume": 118628.0}, {"date": "2022-11-15", "close": 6.99, "volume": 119730.0}, {"date": "2022-11-16", "close": 6.92, "volume": 13604.0}, {"date": "2022-11-17", "close": 6.95, "volume": 55230.0}, {"date": "2022-11-18", "close": 6.86, "volume": 21821.0}, {"date": "2022-11-21", "close": 6.92, "volume": 39205.0}, {"date": "2022-11-22", "close": 6.92, "volume": 22033.0}, {"date": "2022-11-23", "close": 7.2, "volume": 41675.0}, {"date": "2022-11-25", "close": 7.12, "volume": 14166.0}, {"date": "2022-11-28", "close": 7.19, "volume": 49861.0}, {"date": "2022-11-29", "close": 7.32, "volume": 91620.0}, {"date": "2022-11-30", "close": 7.34, "volume": 71348.0}, {"date": "2022-12-01", "close": 7.38, "volume": 39030.0}, {"date": "2022-12-02", "close": 7.4, "volume": 35612.0}, {"date": "2022-12-05", "close": 7.15, "volume": 61140.0}, {"date": "2022-12-06", "close": 7.09, "volume": 21355.0}, {"date": "2022-12-07", "close": 7.05, "volume": 34864.0}, {"date": "2022-12-08", "close": 7.14, "volume": 22542.0}, {"date": "2022-12-09", "close": 7.14, "volume": 37078.0}, {"date": "2022-12-12", "close": 7.26, "volume": 91597.0}, {"date": "2022-12-13", "close": 7.19, "volume": 76046.0}, {"date": "2022-12-14", "close": 7.25, "volume": 40007.0}, {"date": "2022-12-15", "close": 7.17, "volume": 78728.0}, {"date": "2022-12-16", "close": 7.22, "volume": 84477.0}, {"date": "2022-12-19", "close": 7.34, "volume": 78920.0}, {"date": "2022-12-20", "close": 7.63, "volume": 178064.0}, {"date": "2022-12-21", "close": 7.56, "volume": 89821.0}, {"date": "2022-12-22", "close": 7.3, "volume": 63814.0}, {"date": "2022-12-23", "close": 7.45, "volume": 37984.0}, {"date": "2022-12-27", "close": 7.59, "volume": 41836.0}, {"date": "2022-12-28", "close": 7.45, "volume": 54943.0}, {"date": "2022-12-29", "close": 7.62, "volume": 40894.0}, {"date": "2022-12-30", "close": 7.56, "volume": 51514.0}, {"date": "2023-01-03", "close": 7.55, "volume": 24131.0}, {"date": "2023-01-04", "close": 7.66, "volume": 32890.0}, {"date": "2023-01-05", "close": 7.69, "volume": 60179.0}, {"date": "2023-01-06", "close": 7.82, "volume": 34867.0}, {"date": "2023-01-09", "close": 7.85, "volume": 44445.0}, {"date": "2023-01-10", "close": 7.6, "volume": 77137.0}, {"date": "2023-01-11", "close": 7.68, "volume": 95820.0}, {"date": "2023-01-12", "close": 8.18, "volume": 112302.0}, {"date": "2023-01-13", "close": 7.87, "volume": 122190.0}, {"date": "2023-01-17", "close": 7.98, "volume": 28005.0}, {"date": "2023-01-18", "close": 7.77, "volume": 79951.0}, {"date": "2023-01-19", "close": 7.86, "volume": 77950.0}, {"date": "2023-01-20", "close": 7.88, "volume": 84914.0}, {"date": "2023-01-23", "close": 8.1, "volume": 153412.0}, {"date": "2023-01-24", "close": 8.37, "volume": 118163.0}, {"date": "2023-01-25", "close": 8.38, "volume": 45295.0}, {"date": "2023-01-26", "close": 8.2, "volume": 62717.0}, {"date": "2023-01-27", "close": 8.27, "volume": 312099.0}, {"date": "2023-01-30", "close": 8.34, "volume": 112149.0}, {"date": "2023-01-31", "close": 8.49, "volume": 92489.0}, {"date": "2023-02-01", "close": 8.71, "volume": 96878.0}, {"date": "2023-02-02", "close": 8.59, "volume": 74616.0}, {"date": "2023-02-03", "close": 8.28, "volume": 177790.0}, {"date": "2023-02-06", "close": 8.19, "volume": 162566.0}, {"date": "2023-02-07", "close": 8.41, "volume": 101655.0}, {"date": "2023-02-08", "close": 8.42, "volume": 56232.0}, {"date": "2023-02-09", "close": 8.56, "volume": 78462.0}, {"date": "2023-02-10", "close": 8.42, "volume": 162654.0}, {"date": "2023-02-13", "close": 8.28, "volume": 93653.0}, {"date": "2023-02-14", "close": 8.51, "volume": 69689.0}, {"date": "2023-02-15", "close": 8.76, "volume": 68733.0}, {"date": "2023-02-16", "close": 8.85, "volume": 74309.0}, {"date": "2023-02-17", "close": 9.1, "volume": 72255.0}, {"date": "2023-02-21", "close": 9.06, "volume": 135752.0}, {"date": "2023-02-22", "close": 8.83, "volume": 136468.0}, {"date": "2023-02-23", "close": 9.0, "volume": 120878.0}, {"date": "2023-02-24", "close": 9.0, "volume": 96066.0}, {"date": "2023-02-27", "close": 9.21, "volume": 75831.0}, {"date": "2023-02-28", "close": 9.22, "volume": 85947.0}, {"date": "2023-03-01", "close": 9.06, "volume": 97428.0}, {"date": "2023-03-02", "close": 9.0, "volume": 75111.0}, {"date": "2023-03-03", "close": 7.9, "volume": 362556.0}, {"date": "2023-03-06", "close": 8.35, "volume": 186360.0}, {"date": "2023-03-07", "close": 8.79, "volume": 92963.0}, {"date": "2023-03-08", "close": 9.07, "volume": 109711.0}, {"date": "2023-03-09", "close": 9.2, "volume": 108464.0}, {"date": "2023-03-10", "close": 9.2, "volume": 97431.0}, {"date": "2023-03-13", "close": 9.22, "volume": 92555.0}, {"date": "2023-03-14", "close": 9.34, "volume": 160471.0}, {"date": "2023-03-15", "close": 9.21, "volume": 206489.0}, {"date": "2023-03-16", "close": 9.74, "volume": 129346.0}, {"date": "2023-03-17", "close": 9.84, "volume": 172897.0}, {"date": "2023-03-20", "close": 9.99, "volume": 135854.0}, {"date": "2023-03-21", "close": 9.84, "volume": 128142.0}, {"date": "2023-03-22", "close": 9.95, "volume": 122659.0}, {"date": "2023-03-23", "close": 10.14, "volume": 154083.0}, {"date": "2023-03-24", "close": 10.2, "volume": 106922.0}, {"date": "2023-03-27", "close": 9.71, "volume": 103302.0}, {"date": "2023-03-28", "close": 9.38, "volume": 62404.0}, {"date": "2023-03-29", "close": 9.36, "volume": 95058.0}, {"date": "2023-03-30", "close": 9.43, "volume": 75912.0}, {"date": "2023-03-31", "close": 9.66, "volume": 117620.0}, {"date": "2023-04-03", "close": 9.84, "volume": 95442.0}, {"date": "2023-04-04", "close": 10.02, "volume": 83265.0}, {"date": "2023-04-05", "close": 9.85, "volume": 59411.0}, {"date": "2023-04-06", "close": 10.07, "volume": 61021.0}, {"date": "2023-04-10", "close": 10.37, "volume": 160275.0}, {"date": "2023-04-11", "close": 10.17, "volume": 98590.0}, {"date": "2023-04-12", "close": 10.09, "volume": 67632.0}, {"date": "2023-04-13", "close": 10.25, "volume": 134689.0}, {"date": "2023-04-14", "close": 10.33, "volume": 107786.0}, {"date": "2023-04-17", "close": 10.35, "volume": 39829.0}, {"date": "2023-04-18", "close": 10.44, "volume": 87521.0}, {"date": "2023-04-19", "close": 11.065, "volume": 198677.0}, {"date": "2023-04-20", "close": 11.49, "volume": 141547.0}, {"date": "2023-04-21", "close": 11.77, "volume": 215240.0}, {"date": "2023-04-24", "close": 11.59, "volume": 368060.0}, {"date": "2023-04-25", "close": 10.5, "volume": 190227.0}, {"date": "2023-04-26", "close": 10.72, "volume": 127401.0}, {"date": "2023-04-27", "close": 10.9, "volume": 172312.0}, {"date": "2023-04-28", "close": 10.85, "volume": 128503.0}, {"date": "2023-05-01", "close": 10.77, "volume": 109350.0}, {"date": "2023-05-02", "close": 10.85, "volume": 108312.0}, {"date": "2023-05-03", "close": 10.7, "volume": 125320.0}, {"date": "2023-05-04", "close": 10.52, "volume": 74863.0}, {"date": "2023-05-05", "close": 10.7, "volume": 66828.0}, {"date": "2023-05-08", "close": 10.79, "volume": 131820.0}, {"date": "2023-05-09", "close": 10.495, "volume": 278736.0}, {"date": "2023-05-10", "close": 10.65, "volume": 81964.0}, {"date": "2023-05-11", "close": 10.38, "volume": 104062.0}, {"date": "2023-05-12", "close": 10.38, "volume": 125442.0}, {"date": "2023-05-15", "close": 10.795, "volume": 132124.0}, {"date": "2023-05-16", "close": 10.33, "volume": 210333.0}, {"date": "2023-05-17", "close": 10.46, "volume": 211185.0}, {"date": "2023-05-18", "close": 10.28, "volume": 176724.0}, {"date": "2023-05-19", "close": 10.59, "volume": 286076.0}, {"date": "2023-05-22", "close": 9.88, "volume": 209319.0}, {"date": "2023-05-23", "close": 9.75, "volume": 117595.0}, {"date": "2023-05-24", "close": 9.65, "volume": 196910.0}, {"date": "2023-05-25", "close": 9.63, "volume": 104340.0}, {"date": "2023-05-26", "close": 9.36, "volume": 105262.0}, {"date": "2023-05-30", "close": 9.47, "volume": 206838.0}, {"date": "2023-05-31", "close": 9.53, "volume": 152663.0}, {"date": "2023-06-01", "close": 9.86, "volume": 84439.0}, {"date": "2023-06-02", "close": 9.8, "volume": 66234.0}, {"date": "2023-06-05", "close": 9.81, "volume": 88544.0}, {"date": "2023-06-06", "close": 9.97, "volume": 114893.0}, {"date": "2023-06-07", "close": 9.84, "volume": 96457.0}, {"date": "2023-06-08", "close": 9.59, "volume": 197284.0}, {"date": "2023-06-09", "close": 9.72, "volume": 121276.0}, {"date": "2023-06-12", "close": 9.85, "volume": 86381.0}, {"date": "2023-06-13", "close": 9.91, "volume": 120368.0}, {"date": "2023-06-14", "close": 10.19, "volume": 139549.0}, {"date": "2023-06-15", "close": 9.82, "volume": 104862.0}, {"date": "2023-06-16", "close": 9.24, "volume": 198232.0}, {"date": "2023-06-20", "close": 9.23, "volume": 271706.0}, {"date": "2023-06-21", "close": 9.71, "volume": 254982.0}, {"date": "2023-06-22", "close": 9.6, "volume": 276199.0}, {"date": "2023-06-23", "close": 9.2, "volume": 4946865.0}, {"date": "2023-06-26", "close": 9.48, "volume": 187418.0}, {"date": "2023-06-27", "close": 9.47, "volume": 156751.0}, {"date": "2023-06-28", "close": 9.43, "volume": 141278.0}, {"date": "2023-06-29", "close": 9.49, "volume": 90744.0}, {"date": "2023-06-30", "close": 9.78, "volume": 271168.0}, {"date": "2023-07-03", "close": 9.85, "volume": 89072.0}, {"date": "2023-07-05", "close": 9.44, "volume": 153790.0}, {"date": "2023-07-06", "close": 9.31, "volume": 143318.0}, {"date": "2023-07-07", "close": 9.38, "volume": 160661.0}, {"date": "2023-07-10", "close": 9.4, "volume": 93330.0}, {"date": "2023-07-11", "close": 9.2, "volume": 129519.0}, {"date": "2023-07-12", "close": 9.14, "volume": 88550.0}, {"date": "2023-07-13", "close": 9.22, "volume": 127242.0}, {"date": "2023-07-14", "close": 9.35, "volume": 66276.0}, {"date": "2023-07-17", "close": 9.12, "volume": 100528.0}, {"date": "2023-07-18", "close": 9.09, "volume": 109338.0}, {"date": "2023-07-19", "close": 9.06, "volume": 87929.0}, {"date": "2023-07-20", "close": 9.01, "volume": 137727.0}, {"date": "2023-07-21", "close": 8.9, "volume": 110406.0}, {"date": "2023-07-24", "close": 8.95, "volume": 115038.0}, {"date": "2023-07-25", "close": 8.93, "volume": 72473.0}, {"date": "2023-07-26", "close": 9.0, "volume": 69408.0}, {"date": "2023-07-27", "close": 9.0, "volume": 70320.0}, {"date": "2023-07-28", "close": 9.01, "volume": 46195.0}, {"date": "2023-07-31", "close": 8.45, "volume": 115289.0}, {"date": "2023-08-01", "close": 8.78, "volume": 281425.0}, {"date": "2023-08-02", "close": 8.65, "volume": 78921.0}, {"date": "2023-08-03", "close": 8.67, "volume": 74824.0}, {"date": "2023-08-04", "close": 8.42, "volume": 71042.0}, {"date": "2023-08-07", "close": 8.54, "volume": 32477.0}, {"date": "2023-08-08", "close": 8.62, "volume": 60164.0}, {"date": "2023-08-09", "close": 8.34, "volume": 73956.0}, {"date": "2023-08-10", "close": 8.03, "volume": 100266.0}, {"date": "2023-08-11", "close": 8.26, "volume": 85239.0}, {"date": "2023-08-14", "close": 8.25, "volume": 179194.0}, {"date": "2023-08-15", "close": 8.21, "volume": 208768.0}, {"date": "2023-08-16", "close": 8.02, "volume": 87447.0}, {"date": "2023-08-17", "close": 7.79, "volume": 144090.0}, {"date": "2023-08-18", "close": 8.03, "volume": 124615.0}, {"date": "2023-08-21", "close": 8.05, "volume": 86946.0}, {"date": "2023-08-22", "close": 8.1, "volume": 83961.0}, {"date": "2023-08-23", "close": 8.04, "volume": 110633.0}, {"date": "2023-08-24", "close": 7.93, "volume": 71124.0}, {"date": "2023-08-25", "close": 7.78, "volume": 62267.0}, {"date": "2023-08-28", "close": 7.92, "volume": 138031.0}, {"date": "2023-08-29", "close": 8.09, "volume": 67892.0}, {"date": "2023-08-30", "close": 8.04, "volume": 63047.0}, {"date": "2023-08-31", "close": 7.91, "volume": 86107.0}, {"date": "2023-09-01", "close": 8.11, "volume": 82263.0}, {"date": "2023-09-05", "close": 7.88, "volume": 112322.0}, {"date": "2023-09-06", "close": 7.6, "volume": 90021.0}, {"date": "2023-09-07", "close": 7.35, "volume": 101032.0}, {"date": "2023-09-08", "close": 7.4, "volume": 124928.0}, {"date": "2023-09-11", "close": 7.54, "volume": 38009.0}, {"date": "2023-09-12", "close": 7.11, "volume": 67699.0}, {"date": "2023-09-13", "close": 7.19, "volume": 50550.0}, {"date": "2023-09-14", "close": 7.23, "volume": 138004.0}, {"date": "2023-09-15", "close": 7.29, "volume": 248770.0}, {"date": "2023-09-18", "close": 7.39, "volume": 71107.0}, {"date": "2023-09-19", "close": 7.195, "volume": 82595.0}, {"date": "2023-09-20", "close": 7.15, "volume": 53289.0}, {"date": "2023-09-21", "close": 7.1, "volume": 133629.0}, {"date": "2023-09-22", "close": 7.15, "volume": 135015.0}, {"date": "2023-09-25", "close": 7.0, "volume": 66770.0}, {"date": "2023-09-26", "close": 6.8, "volume": 178001.0}, {"date": "2023-09-27", "close": 6.75, "volume": 64781.0}, {"date": "2023-09-28", "close": 6.87, "volume": 117081.0}, {"date": "2023-09-29", "close": 6.73, "volume": 106189.0}, {"date": "2023-10-02", "close": 6.74, "volume": 127696.0}, {"date": "2023-10-03", "close": 6.72, "volume": 103437.0}, {"date": "2023-10-04", "close": 6.79, "volume": 59769.0}, {"date": "2023-10-05", "close": 6.92, "volume": 89778.0}, {"date": "2023-10-06", "close": 7.02, "volume": 240599.0}, {"date": "2023-10-09", "close": 6.98, "volume": 49164.0}, {"date": "2023-10-10", "close": 6.77, "volume": 164161.0}, {"date": "2023-10-11", "close": 6.75, "volume": 67958.0}, {"date": "2023-10-12", "close": 6.49, "volume": 78208.0}, {"date": "2023-10-13", "close": 6.37, "volume": 75682.0}, {"date": "2023-10-16", "close": 6.53, "volume": 78074.0}, {"date": "2023-10-17", "close": 6.68, "volume": 47466.0}, {"date": "2023-10-18", "close": 6.58, "volume": 55874.0}, {"date": "2023-10-19", "close": 6.44, "volume": 68718.0}, {"date": "2023-10-20", "close": 6.34, "volume": 106752.0}, {"date": "2023-10-23", "close": 6.24, "volume": 45042.0}, {"date": "2023-10-24", "close": 6.38, "volume": 86978.0}, {"date": "2023-10-25", "close": 6.33, "volume": 72616.0}, {"date": "2023-10-26", "close": 6.16, "volume": 62362.0}, {"date": "2023-10-27", "close": 6.04, "volume": 56558.0}, {"date": "2023-10-30", "close": 6.23, "volume": 73854.0}, {"date": "2023-10-31", "close": 6.31, "volume": 37813.0}, {"date": "2023-11-01", "close": 6.07, "volume": 68300.0}, {"date": "2023-11-02", "close": 6.8, "volume": 191919.0}, {"date": "2023-11-03", "close": 7.48, "volume": 183893.0}, {"date": "2023-11-06", "close": 7.03, "volume": 53569.0}, {"date": "2023-11-07", "close": 7.1, "volume": 121267.0}, {"date": "2023-11-08", "close": 6.94, "volume": 56073.0}, {"date": "2023-11-09", "close": 7.02, "volume": 107426.0}, {"date": "2023-11-10", "close": 7.14, "volume": 155214.0}, {"date": "2023-11-13", "close": 7.06, "volume": 43484.0}, {"date": "2023-11-14", "close": 7.38, "volume": 109757.0}, {"date": "2023-11-15", "close": 7.24, "volume": 141278.0}, {"date": "2023-11-16", "close": 7.38, "volume": 51600.0}, {"date": "2023-11-17", "close": 7.67, "volume": 154319.0}, {"date": "2023-11-20", "close": 7.7, "volume": 98286.0}, {"date": "2023-11-21", "close": 7.82, "volume": 68915.0}, {"date": "2023-11-22", "close": 7.82, "volume": 36529.0}, {"date": "2023-11-24", "close": 7.98, "volume": 15464.0}, {"date": "2023-11-27", "close": 8.02, "volume": 87969.0}, {"date": "2023-11-28", "close": 8.22, "volume": 101423.0}, {"date": "2023-11-29", "close": 8.08, "volume": 46989.0}, {"date": "2023-11-30", "close": 7.77, "volume": 66898.0}, {"date": "2023-12-01", "close": 7.66, "volume": 107997.0}, {"date": "2023-12-04", "close": 7.78, "volume": 53820.0}, {"date": "2023-12-05", "close": 7.95, "volume": 46102.0}, {"date": "2023-12-06", "close": 8.4, "volume": 74375.0}, {"date": "2023-12-07", "close": 8.05, "volume": 80351.0}, {"date": "2023-12-08", "close": 8.03, "volume": 66201.0}, {"date": "2023-12-11", "close": 7.85, "volume": 264547.0}, {"date": "2023-12-12", "close": 7.58, "volume": 80426.0}, {"date": "2023-12-13", "close": 7.43, "volume": 270283.0}, {"date": "2023-12-14", "close": 7.6, "volume": 169817.0}, {"date": "2023-12-15", "close": 7.47, "volume": 220910.0}, {"date": "2023-12-18", "close": 7.79, "volume": 165336.0}, {"date": "2023-12-19", "close": 7.85, "volume": 123402.0}, {"date": "2023-12-20", "close": 7.7, "volume": 159053.0}, {"date": "2023-12-21", "close": 7.88, "volume": 129640.0}, {"date": "2023-12-22", "close": 8.1, "volume": 93607.0}, {"date": "2023-12-26", "close": 8.45, "volume": 86631.0}, {"date": "2023-12-27", "close": 8.16, "volume": 72171.0}, {"date": "2023-12-28", "close": 8.0, "volume": 100084.0}, {"date": "2023-12-29", "close": 7.85, "volume": 107001.0}, {"date": "2024-01-02", "close": 7.99, "volume": 222121.0}, {"date": "2024-01-03", "close": 7.7, "volume": 82158.0}, {"date": "2024-01-04", "close": 7.49, "volume": 146910.0}, {"date": "2024-01-05", "close": 7.34, "volume": 101671.0}, {"date": "2024-01-08", "close": 7.29, "volume": 190472.0}, {"date": "2024-01-09", "close": 7.63, "volume": 346173.0}, {"date": "2024-01-10", "close": 7.93, "volume": 88903.0}, {"date": "2024-01-11", "close": 7.65, "volume": 63966.0}, {"date": "2024-01-12", "close": 7.76, "volume": 52433.0}, {"date": "2024-01-16", "close": 7.31, "volume": 133818.0}, {"date": "2024-01-17", "close": 7.39, "volume": 76810.0}, {"date": "2024-01-18", "close": 7.62, "volume": 114470.0}, {"date": "2024-01-19", "close": 7.74, "volume": 103632.0}, {"date": "2024-01-22", "close": 8.25, "volume": 146477.0}, {"date": "2024-01-23", "close": 8.36, "volume": 107616.0}, {"date": "2024-01-24", "close": 8.35, "volume": 116169.0}, {"date": "2024-01-25", "close": 8.53, "volume": 94880.0}, {"date": "2024-01-26", "close": 8.39, "volume": 136124.0}, {"date": "2024-01-29", "close": 8.16, "volume": 140566.0}, {"date": "2024-01-30", "close": 7.96, "volume": 87955.0}, {"date": "2024-01-31", "close": 8.12, "volume": 239350.0}, {"date": "2024-02-01", "close": 8.26, "volume": 101875.0}, {"date": "2024-02-02", "close": 8.15, "volume": 47305.0}, {"date": "2024-02-05", "close": 8.23, "volume": 134362.0}, {"date": "2024-02-06", "close": 8.51, "volume": 99463.0}, {"date": "2024-02-07", "close": 8.41, "volume": 69365.0}, {"date": "2024-02-08", "close": 8.55, "volume": 59135.0}, {"date": "2024-02-09", "close": 8.93, "volume": 151793.0}, {"date": "2024-02-12", "close": 8.98, "volume": 122419.0}, {"date": "2024-02-13", "close": 8.38, "volume": 110682.0}, {"date": "2024-02-14", "close": 8.53, "volume": 80717.0}, {"date": "2024-02-15", "close": 8.87, "volume": 107356.0}, {"date": "2024-02-16", "close": 8.66, "volume": 96503.0}, {"date": "2024-02-20", "close": 8.46, "volume": 76815.0}, {"date": "2024-02-21", "close": 8.36, "volume": 88923.0}, {"date": "2024-02-22", "close": 8.2, "volume": 161908.0}, {"date": "2024-02-23", "close": 8.59, "volume": 99760.0}, {"date": "2024-02-26", "close": 8.76, "volume": 135114.0}, {"date": "2024-02-27", "close": 8.61, "volume": 44662.0}, {"date": "2024-02-28", "close": 8.5, "volume": 90035.0}, {"date": "2024-02-29", "close": 8.46, "volume": 77171.0}, {"date": "2024-03-01", "close": 8.57, "volume": 90502.0}, {"date": "2024-03-04", "close": 9.18, "volume": 379968.0}, {"date": "2024-03-05", "close": 9.13, "volume": 281732.0}, {"date": "2024-03-06", "close": 9.38, "volume": 212439.0}, {"date": "2024-03-07", "close": 9.99, "volume": 221891.0}, {"date": "2024-03-08", "close": 9.91, "volume": 187432.0}, {"date": "2024-03-11", "close": 9.34, "volume": 278575.0}, {"date": "2024-03-12", "close": 9.48, "volume": 172070.0}, {"date": "2024-03-13", "close": 9.48, "volume": 135678.0}, {"date": "2024-03-14", "close": 9.32, "volume": 164846.0}, {"date": "2024-03-15", "close": 9.6, "volume": 2403375.0}, {"date": "2024-03-18", "close": 9.56, "volume": 242416.0}, {"date": "2024-03-19", "close": 9.42, "volume": 114953.0}, {"date": "2024-03-20", "close": 9.44, "volume": 147950.0}, {"date": "2024-03-21", "close": 9.49, "volume": 100989.0}, {"date": "2024-03-22", "close": 9.15, "volume": 124638.0}, {"date": "2024-03-25", "close": 9.07, "volume": 157539.0}, {"date": "2024-03-26", "close": 9.09, "volume": 94522.0}, {"date": "2024-03-27", "close": 9.38, "volume": 174515.0}, {"date": "2024-03-28", "close": 9.43, "volume": 181338.0}, {"date": "2024-04-01", "close": 9.38, "volume": 187237.0}, {"date": "2024-04-02", "close": 8.84, "volume": 88425.0}, {"date": "2024-04-03", "close": 8.95, "volume": 81564.0}, {"date": "2024-04-04", "close": 8.89, "volume": 101961.0}, {"date": "2024-04-05", "close": 8.5, "volume": 84542.0}, {"date": "2024-04-08", "close": 8.5, "volume": 83230.0}, {"date": "2024-04-09", "close": 8.38, "volume": 75426.0}, {"date": "2024-04-10", "close": 8.02, "volume": 118340.0}, {"date": "2024-04-11", "close": 8.25, "volume": 123083.0}, {"date": "2024-04-12", "close": 8.18, "volume": 107962.0}, {"date": "2024-04-15", "close": 8.14, "volume": 100609.0}, {"date": "2024-04-16", "close": 8.26, "volume": 93191.0}, {"date": "2024-04-17", "close": 7.82, "volume": 81842.0}, {"date": "2024-04-18", "close": 7.8, "volume": 129673.0}, {"date": "2024-04-19", "close": 7.88, "volume": 120744.0}, {"date": "2024-04-22", "close": 7.84, "volume": 89086.0}, {"date": "2024-04-23", "close": 8.06, "volume": 136441.0}, {"date": "2024-04-24", "close": 8.09, "volume": 139294.0}, {"date": "2024-04-25", "close": 8.01, "volume": 75127.0}, {"date": "2024-04-26", "close": 8.31, "volume": 56433.0}, {"date": "2024-04-29", "close": 8.22, "volume": 136450.0}, {"date": "2024-04-30", "close": 8.19, "volume": 100947.0}, {"date": "2024-05-01", "close": 8.35, "volume": 87261.0}, {"date": "2024-05-02", "close": 8.19, "volume": 92475.0}, {"date": "2024-05-03", "close": 8.18, "volume": 101743.0}, {"date": "2024-05-06", "close": 8.22, "volume": 108917.0}, {"date": "2024-05-07", "close": 7.66, "volume": 179375.0}, {"date": "2024-05-08", "close": 7.27, "volume": 146790.0}, {"date": "2024-05-09", "close": 7.13, "volume": 111484.0}, {"date": "2024-05-10", "close": 7.145, "volume": 300697.0}, {"date": "2024-05-13", "close": 7.05, "volume": 266263.0}, {"date": "2024-05-14", "close": 6.7, "volume": 205411.0}, {"date": "2024-05-15", "close": 6.92, "volume": 264692.0}, {"date": "2024-05-16", "close": 7.07, "volume": 217374.0}, {"date": "2024-05-17", "close": 7.11, "volume": 181488.0}, {"date": "2024-05-20", "close": 7.1, "volume": 177325.0}, {"date": "2024-05-21", "close": 7.03, "volume": 311499.0}, {"date": "2024-05-22", "close": 7.03, "volume": 123174.0}, {"date": "2024-05-23", "close": 6.9, "volume": 119887.0}, {"date": "2024-05-24", "close": 7.06, "volume": 223733.0}, {"date": "2024-05-28", "close": 7.1, "volume": 289569.0}, {"date": "2024-05-29", "close": 7.02, "volume": 120725.0}, {"date": "2024-05-30", "close": 7.2, "volume": 85437.0}, {"date": "2024-05-31", "close": 7.41, "volume": 283371.0}, {"date": "2024-06-03", "close": 7.48, "volume": 189256.0}, {"date": "2024-06-04", "close": 7.38, "volume": 100109.0}, {"date": "2024-06-05", "close": 7.55, "volume": 99090.0}, {"date": "2024-06-06", "close": 7.37, "volume": 126754.0}, {"date": "2024-06-07", "close": 7.2, "volume": 149043.0}, {"date": "2024-06-10", "close": 7.12, "volume": 129597.0}, {"date": "2024-06-11", "close": 7.1, "volume": 132274.0}, {"date": "2024-06-12", "close": 7.33, "volume": 172224.0}, {"date": "2024-06-13", "close": 7.14, "volume": 63517.0}, {"date": "2024-06-14", "close": 7.0, "volume": 128378.0}, {"date": "2024-06-17", "close": 6.86, "volume": 102827.0}, {"date": "2024-06-18", "close": 6.61, "volume": 84284.0}, {"date": "2024-06-20", "close": 6.51, "volume": 112912.0}, {"date": "2024-06-21", "close": 6.6, "volume": 215812.0}, {"date": "2024-06-24", "close": 6.4, "volume": 188580.0}, {"date": "2024-06-25", "close": 6.32, "volume": 102405.0}, {"date": "2024-06-26", "close": 6.38, "volume": 240452.0}, {"date": "2024-06-27", "close": 6.47, "volume": 157142.0}, {"date": "2024-06-28", "close": 6.55, "volume": 492852.0}, {"date": "2024-07-01", "close": 6.4, "volume": 81485.0}, {"date": "2024-07-02", "close": 6.55, "volume": 66832.0}, {"date": "2024-07-03", "close": 6.6, "volume": 25539.0}, {"date": "2024-07-05", "close": 6.4, "volume": 214247.0}, {"date": "2024-07-08", "close": 6.36, "volume": 135160.0}, {"date": "2024-07-09", "close": 6.3, "volume": 62153.0}, {"date": "2024-07-10", "close": 6.36, "volume": 104218.0}, {"date": "2024-07-11", "close": 6.58, "volume": 149446.0}, {"date": "2024-07-12", "close": 6.69, "volume": 159084.0}, {"date": "2024-07-15", "close": 6.83, "volume": 172378.0}, {"date": "2024-07-16", "close": 7.21, "volume": 166393.0}, {"date": "2024-07-17", "close": 7.19, "volume": 126407.0}, {"date": "2024-07-18", "close": 7.09, "volume": 145791.0}, {"date": "2024-07-19", "close": 6.81, "volume": 62605.0}, {"date": "2024-07-22", "close": 7.08, "volume": 91724.0}, {"date": "2024-07-23", "close": 7.49, "volume": 248951.0}, {"date": "2024-07-24", "close": 7.36, "volume": 101094.0}, {"date": "2024-07-25", "close": 7.57, "volume": 115238.0}, {"date": "2024-07-26", "close": 7.42, "volume": 101689.0}, {"date": "2024-07-29", "close": 7.19, "volume": 77127.0}, {"date": "2024-07-30", "close": 7.15, "volume": 92131.0}, {"date": "2024-07-31", "close": 7.21, "volume": 135178.0}, {"date": "2024-08-01", "close": 6.86, "volume": 111167.0}, {"date": "2024-08-02", "close": 6.9, "volume": 128438.0}, {"date": "2024-08-05", "close": 6.63, "volume": 140997.0}, {"date": "2024-08-06", "close": 6.76, "volume": 70466.0}, {"date": "2024-08-07", "close": 6.53, "volume": 100531.0}, {"date": "2024-08-08", "close": 7.18, "volume": 152543.0}, {"date": "2024-08-09", "close": 7.26, "volume": 67440.0}, {"date": "2024-08-12", "close": 7.06, "volume": 117767.0}, {"date": "2024-08-13", "close": 7.09, "volume": 83219.0}, {"date": "2024-08-14", "close": 7.09, "volume": 53526.0}, {"date": "2024-08-15", "close": 7.2, "volume": 209618.0}, {"date": "2024-08-16", "close": 7.44, "volume": 205288.0}, {"date": "2024-08-19", "close": 7.31, "volume": 42475.0}, {"date": "2024-08-20", "close": 7.38, "volume": 60570.0}, {"date": "2024-08-21", "close": 7.15, "volume": 66939.0}, {"date": "2024-08-22", "close": 7.22, "volume": 77684.0}, {"date": "2024-08-23", "close": 7.39, "volume": 71545.0}, {"date": "2024-08-26", "close": 7.34, "volume": 66377.0}, {"date": "2024-08-27", "close": 7.39, "volume": 81286.0}, {"date": "2024-08-28", "close": 7.42, "volume": 41730.0}, {"date": "2024-08-29", "close": 7.43, "volume": 53539.0}, {"date": "2024-08-30", "close": 7.6, "volume": 64135.0}, {"date": "2024-09-03", "close": 7.39, "volume": 65980.0}, {"date": "2024-09-04", "close": 7.53, "volume": 262270.0}, {"date": "2024-09-05", "close": 7.59, "volume": 138214.0}, {"date": "2024-09-06", "close": 7.33, "volume": 292222.0}, {"date": "2024-09-09", "close": 7.4, "volume": 57418.0}, {"date": "2024-09-10", "close": 7.33, "volume": 66049.0}, {"date": "2024-09-11", "close": 7.35, "volume": 32913.0}, {"date": "2024-09-12", "close": 7.47, "volume": 54630.0}, {"date": "2024-09-13", "close": 7.59, "volume": 141347.0}, {"date": "2024-09-16", "close": 7.43, "volume": 63999.0}, {"date": "2024-09-17", "close": 7.6, "volume": 173994.0}, {"date": "2024-09-18", "close": 7.39, "volume": 83718.0}, {"date": "2024-09-19", "close": 7.46, "volume": 56453.0}, {"date": "2024-09-20", "close": 7.33, "volume": 219550.0}, {"date": "2024-09-23", "close": 7.31, "volume": 51828.0}, {"date": "2024-09-24", "close": 7.25, "volume": 68332.0}, {"date": "2024-09-25", "close": 7.11, "volume": 127961.0}, {"date": "2024-09-26", "close": 7.24, "volume": 321309.0}, {"date": "2024-09-27", "close": 7.29, "volume": 78756.0}, {"date": "2024-09-30", "close": 7.33, "volume": 133251.0}, {"date": "2024-10-01", "close": 7.43, "volume": 542960.0}, {"date": "2024-10-02", "close": 7.97, "volume": 330054.0}, {"date": "2024-10-03", "close": 8.16, "volume": 156174.0}, {"date": "2024-10-04", "close": 8.355, "volume": 144454.0}, {"date": "2024-10-07", "close": 8.48, "volume": 182325.0}, {"date": "2024-10-08", "close": 8.44, "volume": 93205.0}, {"date": "2024-10-09", "close": 8.5, "volume": 121239.0}, {"date": "2024-10-10", "close": 8.55, "volume": 129310.0}, {"date": "2024-10-11", "close": 8.77, "volume": 215106.0}, {"date": "2024-10-14", "close": 8.72, "volume": 144978.0}, {"date": "2024-10-15", "close": 8.79, "volume": 92776.0}, {"date": "2024-10-16", "close": 9.08, "volume": 128469.0}, {"date": "2024-10-17", "close": 9.21, "volume": 115164.0}, {"date": "2024-10-18", "close": 9.19, "volume": 108445.0}, {"date": "2024-10-21", "close": 9.22, "volume": 121218.0}, {"date": "2024-10-22", "close": 9.29, "volume": 69217.0}, {"date": "2024-10-23", "close": 9.28, "volume": 100596.0}, {"date": "2024-10-24", "close": 9.26, "volume": 109653.0}, {"date": "2024-10-25", "close": 9.24, "volume": 89142.0}, {"date": "2024-10-28", "close": 9.09, "volume": 178867.0}, {"date": "2024-10-29", "close": 9.05, "volume": 129056.0}, {"date": "2024-10-30", "close": 8.88, "volume": 214816.0}, {"date": "2024-10-31", "close": 8.55, "volume": 170263.0}, {"date": "2024-11-01", "close": 8.61, "volume": 66642.0}, {"date": "2024-11-04", "close": 8.53, "volume": 101654.0}, {"date": "2024-11-05", "close": 8.8, "volume": 159234.0}, {"date": "2024-11-06", "close": 9.14, "volume": 343247.0}, {"date": "2024-11-07", "close": 9.0, "volume": 483827.0}, {"date": "2024-11-08", "close": 9.07, "volume": 1054589.0}, {"date": "2024-11-11", "close": 9.51, "volume": 427196.0}, {"date": "2024-11-12", "close": 9.4, "volume": 217916.0}, {"date": "2024-11-13", "close": 9.15, "volume": 254507.0}, {"date": "2024-11-14", "close": 9.06, "volume": 166482.0}, {"date": "2024-11-15", "close": 8.85, "volume": 202602.0}, {"date": "2024-11-18", "close": 8.54, "volume": 133162.0}, {"date": "2024-11-19", "close": 8.61, "volume": 166799.0}, {"date": "2024-11-20", "close": 8.54, "volume": 136066.0}, {"date": "2024-11-21", "close": 8.71, "volume": 119077.0}, {"date": "2024-11-22", "close": 8.75, "volume": 140701.0}, {"date": "2024-11-25", "close": 8.65, "volume": 132539.0}, {"date": "2024-11-26", "close": 8.66, "volume": 112671.0}, {"date": "2024-11-27", "close": 8.56, "volume": 58830.0}, {"date": "2024-11-29", "close": 8.67, "volume": 64502.0}, {"date": "2024-12-02", "close": 8.99, "volume": 124611.0}, {"date": "2024-12-03", "close": 8.7, "volume": 72973.0}, {"date": "2024-12-04", "close": 8.72, "volume": 102105.0}, {"date": "2024-12-05", "close": 8.56, "volume": 118293.0}, {"date": "2024-12-06", "close": 8.62, "volume": 80803.0}, {"date": "2024-12-09", "close": 8.61, "volume": 95388.0}, {"date": "2024-12-10", "close": 8.8, "volume": 101928.0}, {"date": "2024-12-11", "close": 8.9, "volume": 107198.0}, {"date": "2024-12-12", "close": 8.68, "volume": 135347.0}, {"date": "2024-12-13", "close": 8.74, "volume": 102326.0}, {"date": "2024-12-16", "close": 8.69, "volume": 264933.0}, {"date": "2024-12-17", "close": 8.59, "volume": 192960.0}, {"date": "2024-12-18", "close": 8.13, "volume": 156549.0}, {"date": "2024-12-19", "close": 8.02, "volume": 134500.0}, {"date": "2024-12-20", "close": 7.98, "volume": 374011.0}, {"date": "2024-12-23", "close": 7.83, "volume": 95032.0}, {"date": "2024-12-24", "close": 8.0, "volume": 59724.0}, {"date": "2024-12-26", "close": 8.17, "volume": 98554.0}, {"date": "2024-12-27", "close": 8.16, "volume": 123669.0}, {"date": "2024-12-30", "close": 8.0, "volume": 117369.0}, {"date": "2024-12-31", "close": 8.02, "volume": 107406.0}, {"date": "2025-01-02", "close": 8.13, "volume": 159404.0}, {"date": "2025-01-03", "close": 8.12, "volume": 97472.0}, {"date": "2025-01-06", "close": 7.96, "volume": 92700.0}, {"date": "2025-01-07", "close": 8.0, "volume": 167877.0}, {"date": "2025-01-08", "close": 8.14, "volume": 194893.0}, {"date": "2025-01-10", "close": 7.95, "volume": 144436.0}, {"date": "2025-01-13", "close": 7.92, "volume": 59551.0}, {"date": "2025-01-14", "close": 8.0, "volume": 235272.0}, {"date": "2025-01-15", "close": 8.27, "volume": 167915.0}, {"date": "2025-01-16", "close": 8.17, "volume": 241664.0}, {"date": "2025-01-17", "close": 8.15, "volume": 150583.0}, {"date": "2025-01-21", "close": 8.31, "volume": 121332.0}, {"date": "2025-01-22", "close": 8.13, "volume": 121001.0}, {"date": "2025-01-23", "close": 8.35, "volume": 95630.0}, {"date": "2025-01-24", "close": 8.48, "volume": 185799.0}, {"date": "2025-01-27", "close": 8.43, "volume": 88601.0}, {"date": "2025-01-28", "close": 8.31, "volume": 85163.0}, {"date": "2025-01-29", "close": 8.28, "volume": 57108.0}, {"date": "2025-01-30", "close": 8.31, "volume": 53058.0}, {"date": "2025-01-31", "close": 8.19, "volume": 92533.0}, {"date": "2025-02-03", "close": 8.05, "volume": 88165.0}, {"date": "2025-02-04", "close": 8.15, "volume": 56341.0}, {"date": "2025-02-05", "close": 8.33, "volume": 108745.0}, {"date": "2025-02-06", "close": 8.13, "volume": 53388.0}, {"date": "2025-02-07", "close": 7.97, "volume": 76795.0}, {"date": "2025-02-10", "close": 7.91, "volume": 86004.0}, {"date": "2025-02-11", "close": 7.89, "volume": 82474.0}, {"date": "2025-02-12", "close": 7.87, "volume": 65411.0}, {"date": "2025-02-13", "close": 7.99, "volume": 50323.0}, {"date": "2025-02-14", "close": 7.83, "volume": 51770.0}, {"date": "2025-02-18", "close": 7.91, "volume": 100749.0}, {"date": "2025-02-19", "close": 8.1, "volume": 86104.0}, {"date": "2025-02-20", "close": 7.97, "volume": 96714.0}, {"date": "2025-02-21", "close": 7.78, "volume": 145401.0}, {"date": "2025-02-24", "close": 7.7, "volume": 103905.0}, {"date": "2025-02-25", "close": 7.8, "volume": 66748.0}, {"date": "2025-02-26", "close": 7.9, "volume": 73778.0}, {"date": "2025-02-27", "close": 7.87, "volume": 82790.0}, {"date": "2025-02-28", "close": 7.84, "volume": 131751.0}, {"date": "2025-03-03", "close": 7.55, "volume": 143424.0}, {"date": "2025-03-04", "close": 7.61, "volume": 109509.0}, {"date": "2025-03-05", "close": 7.52, "volume": 75481.0}, {"date": "2025-03-06", "close": 7.46, "volume": 65973.0}, {"date": "2025-03-07", "close": 7.5, "volume": 101257.0}, {"date": "2025-03-10", "close": 7.4, "volume": 105757.0}, {"date": "2025-03-11", "close": 7.8, "volume": 224648.0}, {"date": "2025-03-12", "close": 7.81, "volume": 165503.0}, {"date": "2025-03-13", "close": 7.71, "volume": 134096.0}, {"date": "2025-03-14", "close": 7.57, "volume": 121760.0}, {"date": "2025-03-17", "close": 7.41, "volume": 108724.0}, {"date": "2025-03-18", "close": 7.49, "volume": 196003.0}, {"date": "2025-03-19", "close": 7.58, "volume": 102122.0}, {"date": "2025-03-20", "close": 7.36, "volume": 70740.0}, {"date": "2025-03-21", "close": 7.24, "volume": 198576.0}, {"date": "2025-03-24", "close": 7.3, "volume": 88229.0}, {"date": "2025-03-25", "close": 7.2, "volume": 67634.0}, {"date": "2025-03-26", "close": 7.2, "volume": 71159.0}, {"date": "2025-03-27", "close": 7.25, "volume": 124151.0}, {"date": "2025-03-28", "close": 7.27, "volume": 63443.0}, {"date": "2025-03-31", "close": 7.28, "volume": 150107.0}, {"date": "2025-04-01", "close": 7.14, "volume": 49470.0}, {"date": "2025-04-02", "close": 7.07, "volume": 89354.0}, {"date": "2025-04-03", "close": 7.07, "volume": 151356.0}, {"date": "2025-04-04", "close": 6.88, "volume": 165310.0}, {"date": "2025-04-07", "close": 6.61, "volume": 200149.0}, {"date": "2025-04-08", "close": 6.66, "volume": 150358.0}, {"date": "2025-04-09", "close": 6.65, "volume": 162207.0}, {"date": "2025-04-10", "close": 6.53, "volume": 117617.0}, {"date": "2025-04-11", "close": 6.61, "volume": 122774.0}, {"date": "2025-04-14", "close": 6.59, "volume": 67901.0}, {"date": "2025-04-15", "close": 6.61, "volume": 106444.0}, {"date": "2025-04-16", "close": 6.57, "volume": 125289.0}, {"date": "2025-04-17", "close": 6.63, "volume": 183425.0}, {"date": "2025-04-21", "close": 6.61, "volume": 125420.0}, {"date": "2025-04-22", "close": 6.82, "volume": 189148.0}, {"date": "2025-04-23", "close": 6.83, "volume": 149943.0}, {"date": "2025-04-24", "close": 6.98, "volume": 211818.0}, {"date": "2025-04-25", "close": 7.07, "volume": 197047.0}, {"date": "2025-04-28", "close": 7.07, "volume": 119447.0}, {"date": "2025-04-29", "close": 6.95, "volume": 79178.0}, {"date": "2025-04-30", "close": 7.07, "volume": 142399.0}, {"date": "2025-05-01", "close": 7.06, "volume": 131470.0}, {"date": "2025-05-02", "close": 7.37, "volume": 194288.0}, {"date": "2025-05-05", "close": 7.33, "volume": 76208.0}, {"date": "2025-05-06", "close": 7.4, "volume": 206546.0}, {"date": "2025-05-07", "close": 7.27, "volume": 156024.0}, {"date": "2025-05-08", "close": 6.42, "volume": 381208.0}, {"date": "2025-05-09", "close": 6.32, "volume": 294621.0}, {"date": "2025-05-12", "close": 6.51, "volume": 329270.0}, {"date": "2025-05-13", "close": 6.89, "volume": 374778.0}, {"date": "2025-05-14", "close": 6.87, "volume": 271524.0}, {"date": "2025-05-15", "close": 6.74, "volume": 171306.0}, {"date": "2025-05-16", "close": 6.76, "volume": 173032.0}, {"date": "2025-05-19", "close": 6.75, "volume": 139092.0}, {"date": "2025-05-20", "close": 6.8, "volume": 160894.0}, {"date": "2025-05-21", "close": 6.67, "volume": 187109.0}, {"date": "2025-05-22", "close": 6.52, "volume": 110390.0}, {"date": "2025-05-23", "close": 6.42, "volume": 139804.0}, {"date": "2025-05-27", "close": 6.6, "volume": 127684.0}, {"date": "2025-05-28", "close": 6.57, "volume": 116733.0}, {"date": "2025-05-29", "close": 6.57, "volume": 78002.0}, {"date": "2025-05-30", "close": 6.65, "volume": 129264.0}, {"date": "2025-06-02", "close": 6.56, "volume": 94936.0}, {"date": "2025-06-03", "close": 6.79, "volume": 197361.0}, {"date": "2025-06-04", "close": 6.87, "volume": 174990.0}, {"date": "2025-06-05", "close": 6.59, "volume": 186205.0}, {"date": "2025-06-06", "close": 6.72, "volume": 195656.0}, {"date": "2025-06-09", "close": 6.87, "volume": 329257.0}, {"date": "2025-06-10", "close": 6.9, "volume": 144271.0}, {"date": "2025-06-11", "close": 6.75, "volume": 95858.0}, {"date": "2025-06-12", "close": 6.78, "volume": 105683.0}, {"date": "2025-06-13", "close": 6.65, "volume": 102829.0}, {"date": "2025-06-16", "close": 6.75, "volume": 106288.0}, {"date": "2025-06-17", "close": 6.6, "volume": 136749.0}, {"date": "2025-06-18", "close": 6.58, "volume": 121678.0}, {"date": "2025-06-20", "close": 6.62, "volume": 179299.0}, {"date": "2025-06-23", "close": 6.67, "volume": 146565.0}, {"date": "2025-06-24", "close": 6.93, "volume": 461795.0}, {"date": "2025-06-25", "close": 6.98, "volume": 80397.0}, {"date": "2025-06-26", "close": 6.91, "volume": 194187.0}, {"date": "2025-06-27", "close": 6.92, "volume": 644738.0}, {"date": "2025-06-30", "close": 6.91, "volume": 462772.0}, {"date": "2025-07-01", "close": 7.0, "volume": 223820.0}, {"date": "2025-07-02", "close": 7.08, "volume": 204432.0}, {"date": "2025-07-03", "close": 7.15, "volume": 96426.0}, {"date": "2025-07-07", "close": 6.87, "volume": 170818.0}, {"date": "2025-07-08", "close": 7.02, "volume": 184443.0}, {"date": "2025-07-09", "close": 6.98, "volume": 123637.0}, {"date": "2025-07-10", "close": 6.98, "volume": 150901.0}, {"date": "2025-07-11", "close": 6.74, "volume": 132526.0}, {"date": "2025-07-14", "close": 6.72, "volume": 151064.0}, {"date": "2025-07-15", "close": 6.62, "volume": 194710.0}, {"date": "2025-07-16", "close": 6.69, "volume": 218850.0}, {"date": "2025-07-17", "close": 6.67, "volume": 210963.0}, {"date": "2025-07-18", "close": 6.49, "volume": 206271.0}, {"date": "2025-07-21", "close": 6.47, "volume": 217516.0}, {"date": "2025-07-22", "close": 6.5, "volume": 208672.0}, {"date": "2025-07-23", "close": 6.46, "volume": 262890.0}, {"date": "2025-07-24", "close": 6.29, "volume": 272820.0}, {"date": "2025-07-25", "close": 6.12, "volume": 512946.0}, {"date": "2025-07-28", "close": 6.23, "volume": 349065.0}, {"date": "2025-07-29", "close": 6.26, "volume": 257769.0}, {"date": "2025-07-30", "close": 6.18, "volume": 304049.0}, {"date": "2025-07-31", "close": 6.09, "volume": 278855.0}, {"date": "2025-08-01", "close": 5.93, "volume": 296959.0}, {"date": "2025-08-04", "close": 6.07, "volume": 319074.0}, {"date": "2025-08-05", "close": 6.32, "volume": 411869.0}, {"date": "2025-08-06", "close": 6.45, "volume": 444231.0}, {"date": "2025-08-07", "close": 6.96, "volume": 486325.0}, {"date": "2025-08-08", "close": 7.1, "volume": 738722.0}, {"date": "2025-08-11", "close": 7.29, "volume": 425799.0}, {"date": "2025-08-12", "close": 7.44, "volume": 355729.0}, {"date": "2025-08-13", "close": 7.33, "volume": 307062.0}, {"date": "2025-08-14", "close": 6.89, "volume": 306841.0}, {"date": "2025-08-15", "close": 6.89, "volume": 313774.0}, {"date": "2025-08-18", "close": 6.92, "volume": 271365.0}, {"date": "2025-08-19", "close": 6.95, "volume": 162485.0}, {"date": "2025-08-20", "close": 6.86, "volume": 152563.0}, {"date": "2025-08-21", "close": 7.05, "volume": 286236.0}, {"date": "2025-08-22", "close": 7.31, "volume": 353181.0}, {"date": "2025-08-25", "close": 7.09, "volume": 208464.0}, {"date": "2025-08-26", "close": 7.05, "volume": 172833.0}, {"date": "2025-08-27", "close": 7.18, "volume": 237121.0}, {"date": "2025-08-28", "close": 7.23, "volume": 269267.0}, {"date": "2025-08-29", "close": 7.37, "volume": 390830.0}, {"date": "2025-09-02", "close": 6.81, "volume": 168159.0}, {"date": "2025-09-03", "close": 6.8, "volume": 243684.0}, {"date": "2025-09-04", "close": 6.82, "volume": 212343.0}, {"date": "2025-09-05", "close": 6.88, "volume": 181084.0}, {"date": "2025-09-08", "close": 6.87, "volume": 198353.0}, {"date": "2025-09-09", "close": 6.71, "volume": 128458.0}, {"date": "2025-09-10", "close": 6.6, "volume": 191326.0}, {"date": "2025-09-11", "close": 6.92, "volume": 224621.0}, {"date": "2025-09-12", "close": 6.78, "volume": 315330.0}, {"date": "2025-09-15", "close": 6.76, "volume": 147858.0}, {"date": "2025-09-16", "close": 6.69, "volume": 132443.0}, {"date": "2025-09-17", "close": 6.52, "volume": 157428.0}, {"date": "2025-09-18", "close": 6.79, "volume": 210764.0}, {"date": "2025-09-19", "close": 6.73, "volume": 290472.0}, {"date": "2025-09-22", "close": 6.93, "volume": 237256.0}, {"date": "2025-09-23", "close": 6.75, "volume": 130930.0}, {"date": "2025-09-24", "close": 6.78, "volume": 113013.0}, {"date": "2025-09-25", "close": 6.68, "volume": 127832.0}, {"date": "2025-09-26", "close": 6.71, "volume": 128258.0}, {"date": "2025-09-29", "close": 6.62, "volume": 173974.0}, {"date": "2025-09-30", "close": 6.79, "volume": 156175.0}, {"date": "2025-10-01", "close": 6.93, "volume": 230897.0}, {"date": "2025-10-02", "close": 6.86, "volume": 194873.0}, {"date": "2025-10-03", "close": 6.93, "volume": 158663.0}, {"date": "2025-10-06", "close": 6.87, "volume": 138390.0}, {"date": "2025-10-07", "close": 6.87, "volume": 282654.0}, {"date": "2025-10-08", "close": 6.87, "volume": 110617.0}, {"date": "2025-10-09", "close": 6.87, "volume": 164678.0}, {"date": "2025-10-10", "close": 6.82, "volume": 259084.0}, {"date": "2025-10-13", "close": 6.88, "volume": 246800.0}, {"date": "2025-10-14", "close": 6.89, "volume": 166531.0}, {"date": "2025-10-15", "close": 6.89, "volume": 145800.0}, {"date": "2025-10-16", "close": 6.85, "volume": 239720.0}, {"date": "2025-10-17", "close": 6.66, "volume": 119806.0}, {"date": "2025-10-20", "close": 6.85, "volume": 101489.0}, {"date": "2025-10-21", "close": 6.83, "volume": 108570.0}, {"date": "2025-10-22", "close": 6.83, "volume": 88149.0}, {"date": "2025-10-23", "close": 6.83, "volume": 149231.0}, {"date": "2025-10-24", "close": 6.92, "volume": 102974.0}, {"date": "2025-10-27", "close": 6.95, "volume": 241753.0}, {"date": "2025-10-28", "close": 6.86, "volume": 94994.0}, {"date": "2025-10-29", "close": 6.54, "volume": 153564.0}, {"date": "2025-10-30", "close": 6.39, "volume": 105987.0}, {"date": "2025-10-31", "close": 6.46, "volume": 160664.0}, {"date": "2025-11-03", "close": 6.57, "volume": 141810.0}, {"date": "2025-11-04", "close": 6.54, "volume": 180726.0}, {"date": "2025-11-05", "close": 6.43, "volume": 239207.0}, {"date": "2025-11-06", "close": 6.26, "volume": 266055.0}, {"date": "2025-11-07", "close": 6.37, "volume": 175030.0}, {"date": "2025-11-10", "close": 6.39, "volume": 152986.0}, {"date": "2025-11-11", "close": 6.35, "volume": 87215.0}, {"date": "2025-11-12", "close": 6.55, "volume": 141367.0}, {"date": "2025-11-13", "close": 6.41, "volume": 108856.0}, {"date": "2025-11-14", "close": 6.39, "volume": 87971.0}, {"date": "2025-11-17", "close": 6.29, "volume": 189189.0}, {"date": "2025-11-18", "close": 6.31, "volume": 101001.0}, {"date": "2025-11-19", "close": 6.26, "volume": 153107.0}, {"date": "2025-11-20", "close": 6.35, "volume": 187103.0}, {"date": "2025-11-21", "close": 6.66, "volume": 178802.0}, {"date": "2025-11-24", "close": 6.86, "volume": 158747.0}, {"date": "2025-11-25", "close": 7.04, "volume": 153059.0}, {"date": "2025-11-26", "close": 6.88, "volume": 180550.0}, {"date": "2025-11-28", "close": 6.91, "volume": 107014.0}, {"date": "2025-12-01", "close": 6.87, "volume": 160323.0}, {"date": "2025-12-02", "close": 6.65, "volume": 126500.0}, {"date": "2025-12-03", "close": 6.76, "volume": 105149.0}, {"date": "2025-12-04", "close": 6.77, "volume": 116709.0}, {"date": "2025-12-05", "close": 6.77, "volume": 109661.0}, {"date": "2025-12-08", "close": 6.84, "volume": 186917.0}, {"date": "2025-12-09", "close": 6.96, "volume": 157919.0}, {"date": "2025-12-10", "close": 7.34, "volume": 246513.0}, {"date": "2025-12-11", "close": 7.29, "volume": 122398.0}, {"date": "2025-12-12", "close": 7.22, "volume": 108070.0}, {"date": "2025-12-15", "close": 7.37, "volume": 185009.0}, {"date": "2025-12-16", "close": 7.26, "volume": 159958.0}, {"date": "2025-12-17", "close": 7.38, "volume": 143250.0}, {"date": "2025-12-18", "close": 7.54, "volume": 152953.0}, {"date": "2025-12-19", "close": 7.42, "volume": 318684.0}, {"date": "2025-12-22", "close": 7.37, "volume": 134246.0}, {"date": "2025-12-23", "close": 7.29, "volume": 121763.0}, {"date": "2025-12-24", "close": 7.3, "volume": 79782.0}, {"date": "2025-12-26", "close": 7.3, "volume": 116551.0}, {"date": "2025-12-29", "close": 7.44, "volume": 128559.0}, {"date": "2025-12-30", "close": 7.5, "volume": 224295.0}, {"date": "2025-12-31", "close": 7.43, "volume": 75777.0}, {"date": "2026-01-02", "close": 7.22, "volume": 135524.0}, {"date": "2026-01-05", "close": 7.26, "volume": 96662.0}, {"date": "2026-01-06", "close": 7.25, "volume": 131885.0}, {"date": "2026-01-07", "close": 7.27, "volume": 110665.0}, {"date": "2026-01-08", "close": 7.23, "volume": 195500.0}, {"date": "2026-01-09", "close": 7.24, "volume": 102714.0}, {"date": "2026-01-12", "close": 7.3, "volume": 125590.0}, {"date": "2026-01-13", "close": 7.25, "volume": 105390.0}, {"date": "2026-01-14", "close": 7.28, "volume": 76045.0}, {"date": "2026-01-15", "close": 7.54, "volume": 140578.0}, {"date": "2026-01-16", "close": 7.33, "volume": 101896.0}, {"date": "2026-01-20", "close": 7.3, "volume": 187831.0}, {"date": "2026-01-21", "close": 7.49, "volume": 103964.0}, {"date": "2026-01-22", "close": 7.43, "volume": 95800.0}, {"date": "2026-01-23", "close": 7.32, "volume": 121177.0}, {"date": "2026-01-26", "close": 7.43, "volume": 208591.0}, {"date": "2026-01-27", "close": 7.45, "volume": 144279.0}, {"date": "2026-01-28", "close": 7.38, "volume": 141122.0}, {"date": "2026-01-29", "close": 7.48, "volume": 149465.0}, {"date": "2026-01-30", "close": 7.67, "volume": 174349.0}, {"date": "2026-02-02", "close": 8.0, "volume": 300166.0}, {"date": "2026-02-03", "close": 7.93, "volume": 112226.0}, {"date": "2026-02-04", "close": 8.1, "volume": 224541.0}, {"date": "2026-02-05", "close": 8.58, "volume": 378722.0}, {"date": "2026-02-06", "close": 8.64, "volume": 309935.0}, {"date": "2026-02-09", "close": 8.45, "volume": 180203.0}, {"date": "2026-02-10", "close": 8.29, "volume": 193455.0}, {"date": "2026-02-11", "close": 8.45, "volume": 191972.0}, {"date": "2026-02-12", "close": 8.16, "volume": 251371.0}, {"date": "2026-02-13", "close": 8.28, "volume": 112830.0}, {"date": "2026-02-17", "close": 8.36, "volume": 119946.0}, {"date": "2026-02-18", "close": 8.42, "volume": 95957.0}, {"date": "2026-02-19", "close": 8.3, "volume": 70611.0}, {"date": "2026-02-20", "close": 8.24, "volume": 216231.0}, {"date": "2026-02-23", "close": 8.29, "volume": 376337.0}, {"date": "2026-02-24", "close": 8.44, "volume": 164283.0}, {"date": "2026-02-25", "close": 8.61, "volume": 101336.0}, {"date": "2026-02-26", "close": 8.6, "volume": 110092.0}, {"date": "2026-02-27", "close": 8.7, "volume": 185399.0}, {"date": "2026-03-02", "close": 8.85, "volume": 199833.0}, {"date": "2026-03-03", "close": 8.95, "volume": 290510.0}, {"date": "2026-03-04", "close": 9.08, "volume": 213585.0}, {"date": "2026-03-05", "close": 8.4, "volume": 482087.0}, {"date": "2026-03-06", "close": 8.78, "volume": 371697.0}, {"date": "2026-03-09", "close": 9.29, "volume": 678804.0}, {"date": "2026-03-10", "close": 9.5, "volume": 585905.0}, {"date": "2026-03-11", "close": 9.08, "volume": 543842.0}, {"date": "2026-03-12", "close": 9.08, "volume": 484230.0}, {"date": "2026-03-13", "close": 9.2, "volume": 376119.0}, {"date": "2026-03-16", "close": 9.78, "volume": 753191.0}, {"date": "2026-03-17", "close": 9.69, "volume": 465464.0}, {"date": "2026-03-18", "close": 9.32, "volume": 400983.0}, {"date": "2026-03-19", "close": 9.22, "volume": 339946.0}, {"date": "2026-03-20", "close": 8.71, "volume": 703700.0}, {"date": "2026-03-23", "close": 9.18, "volume": 331088.0}, {"date": "2026-03-24", "close": 9.2, "volume": 275113.0}, {"date": "2026-03-25", "close": 9.35, "volume": 229453.0}, {"date": "2026-03-26", "close": 9.22, "volume": 145405.0}, {"date": "2026-03-27", "close": 9.25, "volume": 214075.0}, {"date": "2026-03-30", "close": 9.35, "volume": 231962.0}, {"date": "2026-03-31", "close": 9.21, "volume": 304087.0}, {"date": "2026-04-01", "close": 9.59, "volume": 240183.0}, {"date": "2026-04-02", "close": 9.63, "volume": 204683.0}, {"date": "2026-04-06", "close": 9.76, "volume": 287987.0}, {"date": "2026-04-07", "close": 9.61, "volume": 251829.0}, {"date": "2026-04-08", "close": 9.8, "volume": 695270.0}, {"date": "2026-04-09", "close": 9.49, "volume": 326982.0}, {"date": "2026-04-10", "close": 9.51, "volume": 208978.0}, {"date": "2026-04-13", "close": 9.69, "volume": 248973.0}, {"date": "2026-04-14", "close": 9.71, "volume": 228868.0}, {"date": "2026-04-15", "close": 9.61, "volume": 167402.0}, {"date": "2026-04-16", "close": 9.57, "volume": 216888.0}, {"date": "2026-04-17", "close": 9.74, "volume": 308531.0}, {"date": "2026-04-20", "close": 9.66, "volume": 203903.0}, {"date": "2026-04-21", "close": 9.26, "volume": 183702.0}, {"date": "2026-04-22", "close": 9.51, "volume": 218719.0}, {"date": "2026-04-23", "close": 9.49, "volume": 104314.0}, {"date": "2026-04-24", "close": 9.66, "volume": 126223.0}, {"date": "2026-04-27", "close": 9.88, "volume": 418044.0}, {"date": "2026-04-28", "close": 10.05, "volume": 214674.0}, {"date": "2026-04-29", "close": 9.89, "volume": 243564.0}, {"date": "2026-04-30", "close": 9.96, "volume": 186302.0}, {"date": "2026-05-01", "close": 9.97, "volume": 184768.0}, {"date": "2026-05-04", "close": 9.48, "volume": 229455.0}, {"date": "2026-05-05", "close": 9.7, "volume": 256726.0}, {"date": "2026-05-06", "close": 8.515, "volume": 753405.0}, {"date": "2026-05-07", "close": 9.21, "volume": 374018.0}, {"date": "2026-05-08", "close": 8.94, "volume": 248588.0}, {"date": "2026-05-11", "close": 9.03, "volume": 359219.0}, {"date": "2026-05-12", "close": 9.36, "volume": 190726.0}, {"date": "2026-05-13", "close": 9.49, "volume": 241754.0}, {"date": "2026-05-14", "close": 9.49, "volume": 318044.0}, {"date": "2026-05-15", "close": 9.35, "volume": 299641.0}, {"date": "2026-05-18", "close": 9.64, "volume": 288829.0}, {"date": "2026-05-19", "close": 9.61, "volume": 248915.0}, {"date": "2026-05-20", "close": 9.68, "volume": 216189.0}, {"date": "2026-05-21", "close": 9.63, "volume": 132857.0}, {"date": "2026-05-22", "close": 9.65, "volume": 174245.0}, {"date": "2026-05-26", "close": 9.62, "volume": 198123.0}, {"date": "2026-05-27", "close": 9.89, "volume": 189429.0}, {"date": "2026-05-28", "close": 10.01, "volume": 228591.0}, {"date": "2026-05-29", "close": 9.84, "volume": 278672.0}, {"date": "2026-06-01", "close": 9.72, "volume": 186450.0}, {"date": "2026-06-02", "close": 9.48, "volume": 166131.0}, {"date": "2026-06-03", "close": 9.56, "volume": 248719.0}, {"date": "2026-06-04", "close": 9.84, "volume": 172509.0}, {"date": "2026-06-05", "close": 9.97, "volume": 172855.0}, {"date": "2026-06-08", "close": 9.92, "volume": 220552.0}, {"date": "2026-06-09", "close": 9.92, "volume": 208702.0}, {"date": "2026-06-10", "close": 10.13, "volume": 167222.0}, {"date": "2026-06-11", "close": 10.42, "volume": 183545.0}, {"date": "2026-06-12", "close": 10.45, "volume": 200503.0}, {"date": "2026-06-15", "close": 10.44, "volume": 223399.0}, {"date": "2026-06-16", "close": 10.32, "volume": 392008.0}, {"date": "2026-06-17", "close": 10.53, "volume": 400673.0}, {"date": "2026-06-18", "close": 10.64, "volume": 324721.0}, {"date": "2026-06-22", "close": 10.87, "volume": 439042.0}, {"date": "2026-06-23", "close": 10.94, "volume": 242352.0}, {"date": "2026-06-24", "close": 11.47, "volume": 533301.0}, {"date": "2026-06-25", "close": 11.69, "volume": 519094.0}, {"date": "2026-06-26", "close": 11.63, "volume": 882599.0}, {"date": "2026-06-29", "close": 11.39, "volume": 404752.0}, {"date": "2026-06-30", "close": 11.4, "volume": 321103.0}, {"date": "2026-07-01", "close": 11.74, "volume": 269186.0}, {"date": "2026-07-02", "close": 12.02, "volume": 377146.0}, {"date": "2026-07-06", "close": 12.13, "volume": 385069.0}, {"date": "2026-07-07", "close": 12.07, "volume": 287410.0}, {"date": "2026-07-08", "close": 12.14, "volume": 294186.0}, {"date": "2026-07-09", "close": 12.26, "volume": 253393.0}, {"date": "2026-07-10", "close": 12.31, "volume": 237229.0}, {"date": "2026-07-13", "close": 12.33, "volume": 398895.0}, {"date": "2026-07-14", "close": 11.94, "volume": 374826.0}, {"date": "2026-07-15", "close": 11.88, "volume": 295260.0}, {"date": "2026-07-16", "close": 12.09, "volume": 443104.0}, {"date": "2026-07-17", "close": 12.15, "volume": 212636.0}, {"date": "2026-07-20", "close": 11.97, "volume": 250848.0}, {"date": "2026-07-21", "close": 11.92, "volume": 208456.0}, {"date": "2026-07-22", "close": 11.92, "volume": 261631.0}, {"date": "2026-07-23", "close": 11.67, "volume": 352383.0}, {"date": "2026-07-24", "close": 11.77, "volume": 228726.0}, {"date": "2026-07-27", "close": 12.12, "volume": 256718.0}, {"date": "2026-07-28", "close": 11.92, "volume": 198405.0}, {"date": "2026-07-29", "close": 11.65, "volume": 195269.0}, {"date": "2026-07-30", "close": 11.76, "volume": 210212.0}, {"date": "2026-07-31", "close": 11.67, "volume": 454066.0}, {"date": "2026-08-03", "close": 11.69, "volume": 400990.0}, {"date": "2026-08-04", "close": 9.835, "volume": 932209.0}, {"date": "2026-08-05", "close": 9.82, "volume": 828844.0}, {"date": "2026-08-06", "close": 9.52, "volume": 774983.0}, {"date": "2026-08-07", "close": 9.73, "volume": 406016.0}, {"date": "2026-08-10", "close": 9.32, "volume": 710587.0}, {"date": "2026-08-11", "close": 9.28, "volume": 482062.0}, {"date": "2026-08-12", "close": 9.26, "volume": 389636.0}, {"date": "2026-08-13", "close": 9.17, "volume": 445038.0}, {"date": "2026-08-14", "close": 9.2, "volume": 590993.0}, {"date": "2026-08-17", "close": 9.05, "volume": 350723.0}, {"date": "2026-08-18", "close": 9.12, "volume": 432579.0}, {"date": "2026-08-19", "close": 8.94, "volume": 421343.0}, {"date": "2026-08-20", "close": 8.57, "volume": 432827.0}, {"date": "2026-08-21", "close": 8.85, "volume": 1073867.0}, {"date": "2026-08-24", "close": 9.09, "volume": 488380.0}, {"date": "2026-08-25", "close": 9.1, "volume": 331259.0}, {"date": "2026-08-26", "close": 9.33, "volume": 273418.0}, {"date": "2026-08-27", "close": 9.01, "volume": 327841.0}, {"date": "2026-08-28", "close": 8.82, "volume": 294111.0}, {"date": "2026-08-31", "close": 8.84, "volume": 338069.0}, {"date": "2026-09-01", "close": 8.8, "volume": 354076.0}, {"date": "2026-09-02", "close": 8.98, "volume": 280450.0}, {"date": "2026-09-03", "close": 9.01, "volume": 153117.0}, {"date": "2026-09-04", "close": 9.08, "volume": 185583.0}, {"date": "2026-09-08", "close": 8.79, "volume": 335580.0}, {"date": "2026-09-09", "close": 8.76, "volume": 399396.0}, {"date": "2026-09-10", "close": 8.75, "volume": 236628.0}, {"date": "2026-09-11", "close": 8.79, "volume": 202212.0}, {"date": "2026-09-14", "close": 8.84, "volume": 226376.0}, {"date": "2026-09-15", "close": 8.75, "volume": 178385.0}, {"date": "2026-09-16", "close": 8.94, "volume": 344957.0}, {"date": "2026-09-17", "close": 8.95, "volume": 317401.0}, {"date": "2026-09-18", "close": 8.91, "volume": 414564.0}, {"date": "2026-09-21", "close": 8.85, "volume": 265045.0}, {"date": "2026-09-22", "close": 8.96, "volume": 241594.0}, {"date": "2026-09-23", "close": 8.8, "volume": 213424.0}], "refreshing": true}