{"ticker": "VRA", "overview": {"cik": "1495320", "ticker": "VRA", "name": "Vera Bradley, Inc.", "industry": "Leather & Leather Products", "country": "United States", "sic": "3100", "announcements": [{"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001853943-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-15", "title": "Quarterly report", "accession": "0001628280-26-062019", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0001628280-26-061971", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001628280-26-049595", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001632468-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001565983-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001632468-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0002074104-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001812044-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-11", "title": "Quarterly report", "accession": "0001628280-26-042444", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001628280-26-042374", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001565983-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001628280-26-041779", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001628280-26-039001", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-24", "title": "Form ARS", "accession": "0001193125-26-176483", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "Proxy statement", "accession": "0001193125-26-176477", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "Material event", "accession": "0001628280-26-027024", "price_sensitive": true}, {"form": "8-A12B/A", "date": "2026-04-17", "title": "Form 8-A12B/A", "accession": "0001628280-26-025859", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-17", "title": "Material event", "accession": "0001628280-26-025831", "price_sensitive": true}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0001655269-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0001219751-26-000003", "price_sensitive": false}, {"form": "4/A", "date": "2026-04-07", "title": "Form 4/A", "accession": "0002074104-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0002074104-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0001504073-26-000002", "price_sensitive": false}, {"form": "4/A", "date": "2026-04-07", "title": "Form 4/A", "accession": "0001632468-26-000006", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 10000.0, "sell_n": 0, "sell_sum": 0, "net": 10000.0, "insiders": 1, "first_date": "2026-09-25", "last_date": "2026-09-25"}, "metrics": {"ticker": "VRA", "has_prices": true, "as_of": "2026-09-28", "last": 4.15, "prev_close": 4.025, "change": 0.125, "change_pct": 0.03105590062111801, "session_volume": 322913.0, "vwap_5": 4.121581333154319, "vwap_20": 4.016689694216141, "vwap_60": 3.933583721595341, "vwap_250": 3.058246891349793, "high_52w": 4.29, "low_52w": 1.8, "avg_volume_20": 944564.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000906304-26-000183", "src": "13DG", "ticker": "VRA", "cik": "1495320", "company": "Vera Bradley, Inc.", "company_raw": "Vera Bradley, Inc.", "who": "Royce & Associates LP", "who_key": "ROYCE & ASSOCIATES LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Leather & Leather Products", "country": "United States", "headline": "ROYCE & ASSOCIATES LP takes a 5.88% passive stake in VRA", "source_url": "https://www.sec.gov/Archives/edgar/data/906304/0000906304-26-000183-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18228}, {"id": "0001853943-26-000006", "src": "INSIDERS", "ticker": "VRA", "cik": "1495320", "company": "Vera Bradley, Inc.", "company_raw": "Vera Bradley, Inc.", "who": "Ivan Brockman", "who_key": "Brockman Ivan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10000.0, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "Leather & Leather Products", "country": "United States", "headline": "Director buys $10K of VRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1853943/000185394326000006/0001853943-26-000006-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55668}], "recent_buys": [{"id": "0001853943-26-000006", "src": "INSIDERS", "ticker": "VRA", "cik": "1495320", "company": "Vera Bradley, Inc.", "company_raw": "Vera Bradley, Inc.", "who": "Ivan Brockman", "who_key": "Brockman Ivan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10000.0, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "Leather & Leather Products", "country": "United States", "headline": "Director buys $10K of VRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1853943/000185394326000006/0001853943-26-000006-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55668}], "institutional": [{"id": "13DG-0000906304-26-000183", "src": "13DG", "ticker": "VRA", "cik": "1495320", "company": "Vera Bradley, Inc.", "company_raw": "Vera Bradley, Inc.", "who": "Royce & Associates LP", "who_key": "ROYCE & ASSOCIATES LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Leather & Leather Products", "country": "United States", "headline": "ROYCE & ASSOCIATES LP takes a 5.88% passive stake in VRA", "source_url": "https://www.sec.gov/Archives/edgar/data/906304/0000906304-26-000183-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18228}], "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": "Vera Bradley, Inc. - Common Stock", "new_value": "Vera Bradley, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001495320", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001495320", "applied": 1, "detected_at": "2026-10-28T09:30:33.002751"}]}, "key_people": [{"who": "Ivan Brockman", "who_key": "Brockman Ivan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 10000.0, "sold": 0, "net": 10000.0, "trades": 1, "top_score": 27.5, "lean": "buying", "history": [{"action": "BUY", "amount": 10000.0, "date": "2026-09-25", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1853943/000185394326000006/0001853943-26-000006-index.htm"}], "latest": {"action": "BUY", "amount": 10000.0, "date": "2026-09-25", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1853943/000185394326000006/0001853943-26-000006-index.htm"}}], "activity": [{"date": "2026-09-25", "net": 10000.0}], "announcements": [{"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001853943-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-15", "title": "Quarterly report", "accession": "0001628280-26-062019", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0001628280-26-061971", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001628280-26-049595", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001632468-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001565983-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001632468-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0002074104-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001812044-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-11", "title": "Quarterly report", "accession": "0001628280-26-042444", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001628280-26-042374", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001565983-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001628280-26-041779", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001628280-26-039001", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-24", "title": "Form ARS", "accession": "0001193125-26-176483", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "Proxy statement", "accession": "0001193125-26-176477", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "Material event", "accession": "0001628280-26-027024", "price_sensitive": true}, {"form": "8-A12B/A", "date": "2026-04-17", "title": "Form 8-A12B/A", "accession": "0001628280-26-025859", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-17", "title": "Material event", "accession": "0001628280-26-025831", "price_sensitive": true}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0001655269-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0001219751-26-000003", "price_sensitive": false}, {"form": "4/A", "date": "2026-04-07", "title": "Form 4/A", "accession": "0002074104-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0002074104-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-07", "title": "Insider transaction", "accession": "0001504073-26-000002", "price_sensitive": false}, {"form": "4/A", "date": "2026-04-07", "title": "Form 4/A", "accession": "0001632468-26-000006", "price_sensitive": false}], "performance": {"ticker": "VRA", "has_prices": true, "summary": {"n": 1, "avg": 0.03105590062111801, "win_rate": 1.0, "best": 0.03105590062111801, "worst": 0.03105590062111801, "as_of": "2026-09-28"}, "buys": [{"who": "Brockman Ivan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10000.0, "date": "2026-09-25", "score": 27.5, "ref_price": 4.025, "return": 0.03105590062111801}]}, "price_series": [{"date": "2016-09-28", "close": 15.45, "volume": 349729.0}, {"date": "2016-09-29", "close": 15.17, "volume": 130029.0}, {"date": "2016-09-30", "close": 15.15, "volume": 249597.0}, {"date": "2016-10-03", "close": 15.28, "volume": 217708.0}, {"date": "2016-10-04", "close": 15.29, "volume": 232888.0}, {"date": "2016-10-05", "close": 15.26, "volume": 206385.0}, {"date": "2016-10-06", "close": 14.79, "volume": 394610.0}, {"date": "2016-10-07", "close": 14.7, "volume": 385677.0}, {"date": "2016-10-10", "close": 14.75, "volume": 175585.0}, {"date": "2016-10-11", "close": 14.54, "volume": 419693.0}, {"date": "2016-10-12", "close": 14.43, "volume": 501284.0}, {"date": "2016-10-13", "close": 14.29, "volume": 745980.0}, {"date": "2016-10-14", "close": 14.39, "volume": 286111.0}, {"date": "2016-10-17", "close": 13.86, "volume": 250651.0}, {"date": "2016-10-18", "close": 13.87, "volume": 162194.0}, {"date": "2016-10-19", "close": 13.87, "volume": 185109.0}, {"date": "2016-10-20", "close": 13.71, "volume": 172894.0}, {"date": "2016-10-21", "close": 13.4, "volume": 167025.0}, {"date": "2016-10-24", "close": 13.29, "volume": 216062.0}, {"date": "2016-10-25", "close": 13.19, "volume": 217879.0}, {"date": "2016-10-26", "close": 13.17, "volume": 127975.0}, {"date": "2016-10-27", "close": 13.01, "volume": 166363.0}, {"date": "2016-10-28", "close": 13.3, "volume": 335537.0}, {"date": "2016-10-31", "close": 13.37, "volume": 150075.0}, {"date": "2016-11-01", "close": 13.03, "volume": 184534.0}, {"date": "2016-11-02", "close": 13.13, "volume": 234028.0}, {"date": "2016-11-03", "close": 13.11, "volume": 232025.0}, {"date": "2016-11-04", "close": 13.27, "volume": 164186.0}, {"date": "2016-11-07", "close": 13.46, "volume": 198064.0}, {"date": "2016-11-08", "close": 13.42, "volume": 101302.0}, {"date": "2016-11-09", "close": 13.88, "volume": 155781.0}, {"date": "2016-11-10", "close": 14.22, "volume": 186245.0}, {"date": "2016-11-11", "close": 14.72, "volume": 215183.0}, {"date": "2016-11-14", "close": 15.11, "volume": 169978.0}, {"date": "2016-11-15", "close": 15.08, "volume": 215589.0}, {"date": "2016-11-16", "close": 15.26, "volume": 130701.0}, {"date": "2016-11-17", "close": 15.4, "volume": 136413.0}, {"date": "2016-11-18", "close": 15.29, "volume": 116492.0}, {"date": "2016-11-21", "close": 15.29, "volume": 91466.0}, {"date": "2016-11-22", "close": 15.72, "volume": 192390.0}, {"date": "2016-11-23", "close": 15.43, "volume": 143200.0}, {"date": "2016-11-25", "close": 15.53, "volume": 72528.0}, {"date": "2016-11-28", "close": 15.34, "volume": 96365.0}, {"date": "2016-11-29", "close": 15.11, "volume": 271304.0}, {"date": "2016-11-30", "close": 14.42, "volume": 198029.0}, {"date": "2016-12-01", "close": 14.08, "volume": 392171.0}, {"date": "2016-12-02", "close": 14.07, "volume": 199358.0}, {"date": "2016-12-05", "close": 14.74, "volume": 358554.0}, {"date": "2016-12-06", "close": 14.67, "volume": 520761.0}, {"date": "2016-12-07", "close": 12.75, "volume": 3185667.0}, {"date": "2016-12-08", "close": 12.82, "volume": 795744.0}, {"date": "2016-12-09", "close": 12.95, "volume": 352032.0}, {"date": "2016-12-12", "close": 12.32, "volume": 395391.0}, {"date": "2016-12-13", "close": 12.49, "volume": 623876.0}, {"date": "2016-12-14", "close": 12.66, "volume": 244624.0}, {"date": "2016-12-15", "close": 12.61, "volume": 277458.0}, {"date": "2016-12-16", "close": 12.565, "volume": 585597.0}, {"date": "2016-12-19", "close": 12.35, "volume": 382492.0}, {"date": "2016-12-20", "close": 12.62, "volume": 252199.0}, {"date": "2016-12-21", "close": 12.25, "volume": 252469.0}, {"date": "2016-12-22", "close": 11.68, "volume": 397492.0}, {"date": "2016-12-23", "close": 11.8, "volume": 234038.0}, {"date": "2016-12-27", "close": 11.77, "volume": 195136.0}, {"date": "2016-12-28", "close": 11.78, "volume": 274373.0}, {"date": "2016-12-29", "close": 11.68, "volume": 228810.0}, {"date": "2016-12-30", "close": 11.72, "volume": 382443.0}, {"date": "2017-01-03", "close": 12.11, "volume": 362670.0}, {"date": "2017-01-04", "close": 12.5, "volume": 426074.0}, {"date": "2017-01-05", "close": 11.98, "volume": 366458.0}, {"date": "2017-01-06", "close": 11.75, "volume": 458815.0}, {"date": "2017-01-09", "close": 11.61, "volume": 409096.0}, {"date": "2017-01-10", "close": 11.93, "volume": 1027477.0}, {"date": "2017-01-11", "close": 11.81, "volume": 336603.0}, {"date": "2017-01-12", "close": 11.73, "volume": 265240.0}, {"date": "2017-01-13", "close": 11.88, "volume": 119499.0}, {"date": "2017-01-17", "close": 12.09, "volume": 273353.0}, {"date": "2017-01-18", "close": 11.82, "volume": 263545.0}, {"date": "2017-01-19", "close": 11.67, "volume": 243138.0}, {"date": "2017-01-20", "close": 11.83, "volume": 134083.0}, {"date": "2017-01-23", "close": 11.76, "volume": 107318.0}, {"date": "2017-01-24", "close": 12.02, "volume": 208643.0}, {"date": "2017-01-25", "close": 12.01, "volume": 468407.0}, {"date": "2017-01-26", "close": 11.77, "volume": 240449.0}, {"date": "2017-01-27", "close": 11.6, "volume": 211907.0}, {"date": "2017-01-30", "close": 11.46, "volume": 183815.0}, {"date": "2017-01-31", "close": 11.46, "volume": 517338.0}, {"date": "2017-02-01", "close": 11.33, "volume": 388109.0}, {"date": "2017-02-02", "close": 11.03, "volume": 312180.0}, {"date": "2017-02-03", "close": 10.79, "volume": 517323.0}, {"date": "2017-02-06", "close": 10.76, "volume": 318673.0}, {"date": "2017-02-07", "close": 10.29, "volume": 481571.0}, {"date": "2017-02-08", "close": 10.37, "volume": 489263.0}, {"date": "2017-02-09", "close": 10.4, "volume": 398846.0}, {"date": "2017-02-10", "close": 10.81, "volume": 347041.0}, {"date": "2017-02-13", "close": 10.41, "volume": 652040.0}, {"date": "2017-02-14", "close": 10.63, "volume": 375735.0}, {"date": "2017-02-15", "close": 10.74, "volume": 270468.0}, {"date": "2017-02-16", "close": 10.65, "volume": 245889.0}, {"date": "2017-02-17", "close": 10.71, "volume": 251754.0}, {"date": "2017-02-21", "close": 10.72, "volume": 202191.0}, {"date": "2017-02-22", "close": 10.72, "volume": 182983.0}, {"date": "2017-02-23", "close": 10.5, "volume": 144627.0}, {"date": "2017-02-24", "close": 10.62, "volume": 166458.0}, {"date": "2017-02-27", "close": 10.82, "volume": 198391.0}, {"date": "2017-02-28", "close": 10.46, "volume": 190436.0}, {"date": "2017-03-01", "close": 10.15, "volume": 410949.0}, {"date": "2017-03-02", "close": 10.11, "volume": 481475.0}, {"date": "2017-03-03", "close": 9.73, "volume": 341173.0}, {"date": "2017-03-06", "close": 9.55, "volume": 407565.0}, {"date": "2017-03-07", "close": 9.32, "volume": 524850.0}, {"date": "2017-03-08", "close": 9.27, "volume": 1990270.0}, {"date": "2017-03-09", "close": 8.9, "volume": 572327.0}, {"date": "2017-03-10", "close": 9.4, "volume": 611160.0}, {"date": "2017-03-13", "close": 9.14, "volume": 374859.0}, {"date": "2017-03-14", "close": 9.15, "volume": 212263.0}, {"date": "2017-03-15", "close": 9.27, "volume": 291366.0}, {"date": "2017-03-16", "close": 9.33, "volume": 200878.0}, {"date": "2017-03-17", "close": 9.44, "volume": 458952.0}, {"date": "2017-03-20", "close": 9.31, "volume": 286640.0}, {"date": "2017-03-21", "close": 8.99, "volume": 249248.0}, {"date": "2017-03-22", "close": 8.64, "volume": 577776.0}, {"date": "2017-03-23", "close": 8.52, "volume": 512768.0}, {"date": "2017-03-24", "close": 8.65, "volume": 277261.0}, {"date": "2017-03-27", "close": 8.82, "volume": 300983.0}, {"date": "2017-03-28", "close": 9.05, "volume": 292599.0}, {"date": "2017-03-29", "close": 9.27, "volume": 393740.0}, {"date": "2017-03-30", "close": 9.2, "volume": 216881.0}, {"date": "2017-03-31", "close": 9.31, "volume": 279640.0}, {"date": "2017-04-03", "close": 8.78, "volume": 341425.0}, {"date": "2017-04-04", "close": 8.58, "volume": 393023.0}, {"date": "2017-04-05", "close": 8.42, "volume": 390731.0}, {"date": "2017-04-06", "close": 8.69, "volume": 282066.0}, {"date": "2017-04-07", "close": 8.7, "volume": 256984.0}, {"date": "2017-04-10", "close": 8.87, "volume": 274537.0}, {"date": "2017-04-11", "close": 9.01, "volume": 198993.0}, {"date": "2017-04-12", "close": 9.01, "volume": 154964.0}, {"date": "2017-04-13", "close": 8.73, "volume": 189165.0}, {"date": "2017-04-17", "close": 8.83, "volume": 247495.0}, {"date": "2017-04-18", "close": 8.93, "volume": 190914.0}, {"date": "2017-04-19", "close": 9.05, "volume": 228916.0}, {"date": "2017-04-20", "close": 9.24, "volume": 252307.0}, {"date": "2017-04-21", "close": 9.05, "volume": 192175.0}, {"date": "2017-04-24", "close": 9.05, "volume": 166271.0}, {"date": "2017-04-25", "close": 9.02, "volume": 255423.0}, {"date": "2017-04-26", "close": 9.32, "volume": 549488.0}, {"date": "2017-04-27", "close": 9.28, "volume": 267303.0}, {"date": "2017-04-28", "close": 9.15, "volume": 161569.0}, {"date": "2017-05-01", "close": 9.03, "volume": 153239.0}, {"date": "2017-05-02", "close": 9.19, "volume": 194596.0}, {"date": "2017-05-03", "close": 9.07, "volume": 139197.0}, {"date": "2017-05-04", "close": 8.89, "volume": 145364.0}, {"date": "2017-05-05", "close": 9.06, "volume": 163961.0}, {"date": "2017-05-08", "close": 9.25, "volume": 245787.0}, {"date": "2017-05-09", "close": 9.21, "volume": 219992.0}, {"date": "2017-05-10", "close": 9.13, "volume": 123939.0}, {"date": "2017-05-11", "close": 8.61, "volume": 225466.0}, {"date": "2017-05-12", "close": 8.35, "volume": 207962.0}, {"date": "2017-05-15", "close": 8.26, "volume": 177940.0}, {"date": "2017-05-16", "close": 8.2, "volume": 214337.0}, {"date": "2017-05-17", "close": 8.03, "volume": 193162.0}, {"date": "2017-05-18", "close": 7.93, "volume": 200738.0}, {"date": "2017-05-19", "close": 7.73, "volume": 218026.0}, {"date": "2017-05-22", "close": 7.89, "volume": 283922.0}, {"date": "2017-05-23", "close": 7.87, "volume": 242158.0}, {"date": "2017-05-24", "close": 8.01, "volume": 286203.0}, {"date": "2017-05-25", "close": 8.25, "volume": 360499.0}, {"date": "2017-05-26", "close": 8.25, "volume": 259625.0}, {"date": "2017-05-30", "close": 8.5, "volume": 967918.0}, {"date": "2017-05-31", "close": 9.41, "volume": 1883984.0}, {"date": "2017-06-01", "close": 8.74, "volume": 1021323.0}, {"date": "2017-06-02", "close": 8.88, "volume": 785864.0}, {"date": "2017-06-05", "close": 8.62, "volume": 474009.0}, {"date": "2017-06-06", "close": 8.33, "volume": 483986.0}, {"date": "2017-06-07", "close": 8.35, "volume": 320652.0}, {"date": "2017-06-08", "close": 8.43, "volume": 244673.0}, {"date": "2017-06-09", "close": 9.0, "volume": 627234.0}, {"date": "2017-06-12", "close": 8.92, "volume": 422346.0}, {"date": "2017-06-13", "close": 8.94, "volume": 375233.0}, {"date": "2017-06-14", "close": 8.91, "volume": 232218.0}, {"date": "2017-06-15", "close": 8.67, "volume": 178494.0}, {"date": "2017-06-16", "close": 8.61, "volume": 772860.0}, {"date": "2017-06-19", "close": 8.77, "volume": 444469.0}, {"date": "2017-06-20", "close": 8.5, "volume": 772659.0}, {"date": "2017-06-21", "close": 8.35, "volume": 203159.0}, {"date": "2017-06-22", "close": 8.49, "volume": 399983.0}, {"date": "2017-06-23", "close": 8.73, "volume": 758291.0}, {"date": "2017-06-26", "close": 8.96, "volume": 172557.0}, {"date": "2017-06-27", "close": 8.97, "volume": 378126.0}, {"date": "2017-06-28", "close": 9.07, "volume": 349761.0}, {"date": "2017-06-29", "close": 9.38, "volume": 355409.0}, {"date": "2017-06-30", "close": 9.78, "volume": 522742.0}, {"date": "2017-07-03", "close": 10.0, "volume": 331016.0}, {"date": "2017-07-05", "close": 9.85, "volume": 543244.0}, {"date": "2017-07-06", "close": 9.66, "volume": 597103.0}, {"date": "2017-07-07", "close": 9.67, "volume": 342277.0}, {"date": "2017-07-10", "close": 9.35, "volume": 269916.0}, {"date": "2017-07-11", "close": 9.09, "volume": 451050.0}, {"date": "2017-07-12", "close": 9.26, "volume": 437534.0}, {"date": "2017-07-13", "close": 9.63, "volume": 512668.0}, {"date": "2017-07-14", "close": 9.49, "volume": 185169.0}, {"date": "2017-07-17", "close": 9.5, "volume": 216565.0}, {"date": "2017-07-18", "close": 9.33, "volume": 185135.0}, {"date": "2017-07-19", "close": 9.56, "volume": 167274.0}, {"date": "2017-07-20", "close": 9.64, "volume": 135336.0}, {"date": "2017-07-21", "close": 9.55, "volume": 346903.0}, {"date": "2017-07-24", "close": 9.45, "volume": 233148.0}, {"date": "2017-07-25", "close": 9.7, "volume": 237699.0}, {"date": "2017-07-26", "close": 9.65, "volume": 146805.0}, {"date": "2017-07-27", "close": 9.95, "volume": 122508.0}, {"date": "2017-07-28", "close": 10.09, "volume": 220480.0}, {"date": "2017-07-31", "close": 10.08, "volume": 154589.0}, {"date": "2017-08-01", "close": 10.32, "volume": 231012.0}, {"date": "2017-08-02", "close": 9.97, "volume": 133899.0}, {"date": "2017-08-03", "close": 9.88, "volume": 204747.0}, {"date": "2017-08-04", "close": 10.01, "volume": 203845.0}, {"date": "2017-08-07", "close": 9.98, "volume": 230663.0}, {"date": "2017-08-08", "close": 10.21, "volume": 156492.0}, {"date": "2017-08-09", "close": 10.09, "volume": 398740.0}, {"date": "2017-08-10", "close": 10.01, "volume": 543161.0}, {"date": "2017-08-11", "close": 10.02, "volume": 247395.0}, {"date": "2017-08-14", "close": 10.07, "volume": 375315.0}, {"date": "2017-08-15", "close": 9.8, "volume": 365663.0}, {"date": "2017-08-16", "close": 9.54, "volume": 296647.0}, {"date": "2017-08-17", "close": 9.31, "volume": 264036.0}, {"date": "2017-08-18", "close": 9.24, "volume": 264203.0}, {"date": "2017-08-21", "close": 9.14, "volume": 824117.0}, {"date": "2017-08-22", "close": 9.38, "volume": 206047.0}, {"date": "2017-08-23", "close": 9.4, "volume": 173488.0}, {"date": "2017-08-24", "close": 9.72, "volume": 245216.0}, {"date": "2017-08-25", "close": 10.04, "volume": 193132.0}, {"date": "2017-08-28", "close": 10.13, "volume": 309419.0}, {"date": "2017-08-29", "close": 10.07, "volume": 432398.0}, {"date": "2017-08-30", "close": 9.14, "volume": 2564324.0}, {"date": "2017-08-31", "close": 9.04, "volume": 832763.0}, {"date": "2017-09-01", "close": 9.09, "volume": 389724.0}, {"date": "2017-09-05", "close": 8.89, "volume": 438068.0}, {"date": "2017-09-06", "close": 8.76, "volume": 1431160.0}, {"date": "2017-09-07", "close": 8.81, "volume": 311606.0}, {"date": "2017-09-08", "close": 8.46, "volume": 291087.0}, {"date": "2017-09-11", "close": 8.42, "volume": 310108.0}, {"date": "2017-09-12", "close": 8.47, "volume": 320715.0}, {"date": "2017-09-13", "close": 8.53, "volume": 193565.0}, {"date": "2017-09-14", "close": 8.49, "volume": 230040.0}, {"date": "2017-09-15", "close": 8.61, "volume": 858227.0}, {"date": "2017-09-18", "close": 8.52, "volume": 189731.0}, {"date": "2017-09-19", "close": 8.43, "volume": 239780.0}, {"date": "2017-09-20", "close": 8.46, "volume": 312233.0}, {"date": "2017-09-21", "close": 8.3, "volume": 197301.0}, {"date": "2017-09-22", "close": 8.18, "volume": 193083.0}, {"date": "2017-09-25", "close": 8.34, "volume": 221253.0}, {"date": "2017-09-26", "close": 8.47, "volume": 186529.0}, {"date": "2017-09-27", "close": 8.65, "volume": 257490.0}, {"date": "2017-09-28", "close": 8.65, "volume": 366866.0}, {"date": "2017-09-29", "close": 8.81, "volume": 263866.0}, {"date": "2017-10-02", "close": 8.78, "volume": 264546.0}, {"date": "2017-10-03", "close": 8.42, "volume": 325469.0}, {"date": "2017-10-04", "close": 8.32, "volume": 187538.0}, {"date": "2017-10-05", "close": 8.61, "volume": 422373.0}, {"date": "2017-10-06", "close": 8.45, "volume": 165580.0}, {"date": "2017-10-09", "close": 8.02, "volume": 332791.0}, {"date": "2017-10-10", "close": 8.2, "volume": 225625.0}, {"date": "2017-10-11", "close": 8.02, "volume": 278369.0}, {"date": "2017-10-12", "close": 7.92, "volume": 239022.0}, {"date": "2017-10-13", "close": 7.81, "volume": 279136.0}, {"date": "2017-10-16", "close": 7.64, "volume": 207182.0}, {"date": "2017-10-17", "close": 7.69, "volume": 177359.0}, {"date": "2017-10-18", "close": 7.77, "volume": 170306.0}, {"date": "2017-10-19", "close": 7.68, "volume": 141609.0}, {"date": "2017-10-20", "close": 7.67, "volume": 295395.0}, {"date": "2017-10-23", "close": 7.98, "volume": 290690.0}, {"date": "2017-10-24", "close": 7.77, "volume": 297761.0}, {"date": "2017-10-25", "close": 7.68, "volume": 290690.0}, {"date": "2017-10-26", "close": 7.67, "volume": 261007.0}, {"date": "2017-10-27", "close": 7.4, "volume": 341322.0}, {"date": "2017-10-30", "close": 7.21, "volume": 544318.0}, {"date": "2017-10-31", "close": 7.2, "volume": 241533.0}, {"date": "2017-11-01", "close": 7.1, "volume": 309379.0}, {"date": "2017-11-02", "close": 7.08, "volume": 251925.0}, {"date": "2017-11-03", "close": 7.08, "volume": 236118.0}, {"date": "2017-11-06", "close": 7.18, "volume": 270371.0}, {"date": "2017-11-07", "close": 7.18, "volume": 243069.0}, {"date": "2017-11-08", "close": 7.25, "volume": 275589.0}, {"date": "2017-11-09", "close": 7.32, "volume": 143971.0}, {"date": "2017-11-10", "close": 7.49, "volume": 473809.0}, {"date": "2017-11-13", "close": 7.53, "volume": 206472.0}, {"date": "2017-11-14", "close": 7.52, "volume": 282351.0}, {"date": "2017-11-15", "close": 7.49, "volume": 285757.0}, {"date": "2017-11-16", "close": 7.57, "volume": 232477.0}, {"date": "2017-11-17", "close": 8.29, "volume": 1144165.0}, {"date": "2017-11-20", "close": 8.39, "volume": 385226.0}, {"date": "2017-11-21", "close": 8.25, "volume": 281632.0}, {"date": "2017-11-22", "close": 8.23, "volume": 189048.0}, {"date": "2017-11-24", "close": 8.19, "volume": 86967.0}, {"date": "2017-11-27", "close": 8.17, "volume": 202353.0}, {"date": "2017-11-28", "close": 8.35, "volume": 410339.0}, {"date": "2017-11-29", "close": 8.95, "volume": 322618.0}, {"date": "2017-11-30", "close": 8.85, "volume": 475383.0}, {"date": "2017-12-01", "close": 8.5, "volume": 374888.0}, {"date": "2017-12-04", "close": 8.61, "volume": 254233.0}, {"date": "2017-12-05", "close": 8.64, "volume": 507410.0}, {"date": "2017-12-06", "close": 11.03, "volume": 4850689.0}, {"date": "2017-12-07", "close": 11.3, "volume": 1231001.0}, {"date": "2017-12-08", "close": 11.66, "volume": 1093332.0}, {"date": "2017-12-11", "close": 11.73, "volume": 833434.0}, {"date": "2017-12-12", "close": 11.71, "volume": 604815.0}, {"date": "2017-12-13", "close": 11.95, "volume": 401892.0}, {"date": "2017-12-14", "close": 11.79, "volume": 439733.0}, {"date": "2017-12-15", "close": 12.43, "volume": 1468498.0}, {"date": "2017-12-18", "close": 12.63, "volume": 703097.0}, {"date": "2017-12-19", "close": 12.64, "volume": 438698.0}, {"date": "2017-12-20", "close": 12.45, "volume": 263846.0}, {"date": "2017-12-21", "close": 12.29, "volume": 359712.0}, {"date": "2017-12-22", "close": 12.35, "volume": 321699.0}, {"date": "2017-12-26", "close": 12.54, "volume": 292268.0}, {"date": "2017-12-27", "close": 12.37, "volume": 265965.0}, {"date": "2017-12-28", "close": 12.25, "volume": 189818.0}, {"date": "2017-12-29", "close": 12.18, "volume": 425958.0}, {"date": "2018-01-02", "close": 12.58, "volume": 591373.0}, {"date": "2018-01-03", "close": 11.81, "volume": 602804.0}, {"date": "2018-01-04", "close": 11.83, "volume": 360187.0}, {"date": "2018-01-05", "close": 11.4, "volume": 486421.0}, {"date": "2018-01-08", "close": 11.38, "volume": 315089.0}, {"date": "2018-01-09", "close": 11.21, "volume": 389321.0}, {"date": "2018-01-10", "close": 11.11, "volume": 316238.0}, {"date": "2018-01-11", "close": 11.19, "volume": 250952.0}, {"date": "2018-01-12", "close": 11.14, "volume": 233613.0}, {"date": "2018-01-16", "close": 10.33, "volume": 440039.0}, {"date": "2018-01-17", "close": 10.33, "volume": 202922.0}, {"date": "2018-01-18", "close": 10.28, "volume": 185087.0}, {"date": "2018-01-19", "close": 10.38, "volume": 233609.0}, {"date": "2018-01-22", "close": 10.19, "volume": 240461.0}, {"date": "2018-01-23", "close": 10.3, "volume": 183034.0}, {"date": "2018-01-24", "close": 10.01, "volume": 266057.0}, {"date": "2018-01-25", "close": 9.78, "volume": 406307.0}, {"date": "2018-01-26", "close": 9.78, "volume": 188569.0}, {"date": "2018-01-29", "close": 9.52, "volume": 242064.0}, {"date": "2018-01-30", "close": 9.39, "volume": 280609.0}, {"date": "2018-01-31", "close": 9.29, "volume": 225421.0}, {"date": "2018-02-01", "close": 9.32, "volume": 408576.0}, {"date": "2018-02-02", "close": 9.33, "volume": 293282.0}, {"date": "2018-02-05", "close": 9.15, "volume": 367701.0}, {"date": "2018-02-06", "close": 9.46, "volume": 319596.0}, {"date": "2018-02-07", "close": 9.55, "volume": 192011.0}, {"date": "2018-02-08", "close": 9.56, "volume": 280715.0}, {"date": "2018-02-09", "close": 9.83, "volume": 283968.0}, {"date": "2018-02-12", "close": 9.87, "volume": 264030.0}, {"date": "2018-02-13", "close": 9.96, "volume": 181452.0}, {"date": "2018-02-14", "close": 10.28, "volume": 189791.0}, {"date": "2018-02-15", "close": 10.45, "volume": 226741.0}, {"date": "2018-02-16", "close": 10.45, "volume": 263142.0}, {"date": "2018-02-20", "close": 10.1, "volume": 237618.0}, {"date": "2018-02-21", "close": 9.87, "volume": 195526.0}, {"date": "2018-02-22", "close": 9.88, "volume": 170064.0}, {"date": "2018-02-23", "close": 10.11, "volume": 138539.0}, {"date": "2018-02-26", "close": 10.23, "volume": 304688.0}, {"date": "2018-02-27", "close": 10.0, "volume": 229694.0}, {"date": "2018-02-28", "close": 10.06, "volume": 234670.0}, {"date": "2018-03-01", "close": 10.08, "volume": 201775.0}, {"date": "2018-03-02", "close": 10.23, "volume": 182872.0}, {"date": "2018-03-05", "close": 10.24, "volume": 163631.0}, {"date": "2018-03-06", "close": 10.52, "volume": 258734.0}, {"date": "2018-03-07", "close": 10.66, "volume": 291898.0}, {"date": "2018-03-08", "close": 10.4, "volume": 218428.0}, {"date": "2018-03-09", "close": 10.28, "volume": 275899.0}, {"date": "2018-03-12", "close": 10.11, "volume": 271182.0}, {"date": "2018-03-13", "close": 10.3, "volume": 324520.0}, {"date": "2018-03-14", "close": 9.45, "volume": 1827652.0}, {"date": "2018-03-15", "close": 9.88, "volume": 568043.0}, {"date": "2018-03-16", "close": 10.21, "volume": 668527.0}, {"date": "2018-03-19", "close": 10.58, "volume": 468113.0}, {"date": "2018-03-20", "close": 10.7, "volume": 279348.0}, {"date": "2018-03-21", "close": 10.53, "volume": 319640.0}, {"date": "2018-03-22", "close": 10.23, "volume": 225883.0}, {"date": "2018-03-23", "close": 10.19, "volume": 175577.0}, {"date": "2018-03-26", "close": 10.2, "volume": 227686.0}, {"date": "2018-03-27", "close": 10.08, "volume": 222550.0}, {"date": "2018-03-28", "close": 10.61, "volume": 331782.0}, {"date": "2018-03-29", "close": 10.61, "volume": 270070.0}, {"date": "2018-04-02", "close": 10.38, "volume": 151319.0}, {"date": "2018-04-03", "close": 10.65, "volume": 174201.0}, {"date": "2018-04-04", "close": 10.79, "volume": 354299.0}, {"date": "2018-04-05", "close": 10.92, "volume": 162822.0}, {"date": "2018-04-06", "close": 10.88, "volume": 189420.0}, {"date": "2018-04-09", "close": 10.76, "volume": 201440.0}, {"date": "2018-04-10", "close": 10.96, "volume": 151063.0}, {"date": "2018-04-11", "close": 10.91, "volume": 133477.0}, {"date": "2018-04-12", "close": 10.96, "volume": 176755.0}, {"date": "2018-04-13", "close": 10.92, "volume": 149130.0}, {"date": "2018-04-16", "close": 10.96, "volume": 180396.0}, {"date": "2018-04-17", "close": 11.0, "volume": 185535.0}, {"date": "2018-04-18", "close": 10.94, "volume": 151643.0}, {"date": "2018-04-19", "close": 10.82, "volume": 93931.0}, {"date": "2018-04-20", "close": 10.84, "volume": 274369.0}, {"date": "2018-04-23", "close": 11.11, "volume": 397690.0}, {"date": "2018-04-24", "close": 11.26, "volume": 205246.0}, {"date": "2018-04-25", "close": 11.29, "volume": 202435.0}, {"date": "2018-04-26", "close": 11.46, "volume": 187000.0}, {"date": "2018-04-27", "close": 11.58, "volume": 219409.0}, {"date": "2018-04-30", "close": 11.38, "volume": 177700.0}, {"date": "2018-05-01", "close": 11.02, "volume": 247250.0}, {"date": "2018-05-02", "close": 11.08, "volume": 162669.0}, {"date": "2018-05-03", "close": 10.72, "volume": 169625.0}, {"date": "2018-05-04", "close": 10.38, "volume": 116289.0}, {"date": "2018-05-07", "close": 10.29, "volume": 169787.0}, {"date": "2018-05-08", "close": 10.26, "volume": 254473.0}, {"date": "2018-05-09", "close": 10.47, "volume": 187189.0}, {"date": "2018-05-10", "close": 10.49, "volume": 113956.0}, {"date": "2018-05-11", "close": 10.41, "volume": 144628.0}, {"date": "2018-05-14", "close": 10.39, "volume": 181570.0}, {"date": "2018-05-15", "close": 10.49, "volume": 152445.0}, {"date": "2018-05-16", "close": 11.0, "volume": 291825.0}, {"date": "2018-05-17", "close": 11.47, "volume": 367030.0}, {"date": "2018-05-18", "close": 11.26, "volume": 158029.0}, {"date": "2018-05-21", "close": 11.31, "volume": 124058.0}, {"date": "2018-05-22", "close": 11.29, "volume": 139120.0}, {"date": "2018-05-23", "close": 11.36, "volume": 178668.0}, {"date": "2018-05-24", "close": 11.4, "volume": 164893.0}, {"date": "2018-05-25", "close": 11.49, "volume": 131493.0}, {"date": "2018-05-29", "close": 11.57, "volume": 315378.0}, {"date": "2018-05-30", "close": 11.6, "volume": 217407.0}, {"date": "2018-05-31", "close": 11.65, "volume": 140379.0}, {"date": "2018-06-01", "close": 12.02, "volume": 307007.0}, {"date": "2018-06-04", "close": 12.75, "volume": 563613.0}, {"date": "2018-06-05", "close": 13.07, "volume": 1401960.0}, {"date": "2018-06-06", "close": 13.97, "volume": 2261756.0}, {"date": "2018-06-07", "close": 13.91, "volume": 562321.0}, {"date": "2018-06-08", "close": 14.74, "volume": 892156.0}, {"date": "2018-06-11", "close": 13.78, "volume": 613143.0}, {"date": "2018-06-12", "close": 14.16, "volume": 488419.0}, {"date": "2018-06-13", "close": 14.11, "volume": 383454.0}, {"date": "2018-06-14", "close": 13.9, "volume": 441972.0}, {"date": "2018-06-15", "close": 14.38, "volume": 657632.0}, {"date": "2018-06-18", "close": 14.17, "volume": 340228.0}, {"date": "2018-06-19", "close": 14.18, "volume": 238143.0}, {"date": "2018-06-20", "close": 14.7, "volume": 494240.0}, {"date": "2018-06-21", "close": 14.88, "volume": 294471.0}, {"date": "2018-06-22", "close": 14.74, "volume": 802671.0}, {"date": "2018-06-25", "close": 15.03, "volume": 1290884.0}, {"date": "2018-06-26", "close": 14.97, "volume": 315667.0}, {"date": "2018-06-27", "close": 14.52, "volume": 317163.0}, {"date": "2018-06-28", "close": 14.6, "volume": 296286.0}, {"date": "2018-06-29", "close": 14.04, "volume": 318787.0}, {"date": "2018-07-02", "close": 13.93, "volume": 227652.0}, {"date": "2018-07-03", "close": 14.06, "volume": 183726.0}, {"date": "2018-07-05", "close": 14.32, "volume": 306463.0}, {"date": "2018-07-06", "close": 13.95, "volume": 239313.0}, {"date": "2018-07-09", "close": 13.93, "volume": 469236.0}, {"date": "2018-07-10", "close": 14.17, "volume": 280134.0}, {"date": "2018-07-11", "close": 13.48, "volume": 477544.0}, {"date": "2018-07-12", "close": 13.32, "volume": 356603.0}, {"date": "2018-07-13", "close": 13.23, "volume": 233597.0}, {"date": "2018-07-16", "close": 13.54, "volume": 297458.0}, {"date": "2018-07-17", "close": 13.64, "volume": 244219.0}, {"date": "2018-07-18", "close": 13.79, "volume": 350035.0}, {"date": "2018-07-19", "close": 14.09, "volume": 334716.0}, {"date": "2018-07-20", "close": 13.76, "volume": 213627.0}, {"date": "2018-07-23", "close": 13.96, "volume": 334171.0}, {"date": "2018-07-24", "close": 13.7, "volume": 153527.0}, {"date": "2018-07-25", "close": 13.65, "volume": 145006.0}, {"date": "2018-07-26", "close": 13.63, "volume": 165600.0}, {"date": "2018-07-27", "close": 12.99, "volume": 253140.0}, {"date": "2018-07-30", "close": 13.08, "volume": 105793.0}, {"date": "2018-07-31", "close": 13.29, "volume": 271063.0}, {"date": "2018-08-01", "close": 13.2, "volume": 189826.0}, {"date": "2018-08-02", "close": 13.1, "volume": 266951.0}, {"date": "2018-08-03", "close": 13.4, "volume": 597095.0}, {"date": "2018-08-06", "close": 13.27, "volume": 188422.0}, {"date": "2018-08-07", "close": 13.65, "volume": 221827.0}, {"date": "2018-08-08", "close": 13.9, "volume": 164447.0}, {"date": "2018-08-09", "close": 14.12, "volume": 275480.0}, {"date": "2018-08-10", "close": 14.04, "volume": 145711.0}, {"date": "2018-08-13", "close": 13.89, "volume": 152214.0}, {"date": "2018-08-14", "close": 14.31, "volume": 266522.0}, {"date": "2018-08-15", "close": 14.15, "volume": 265616.0}, {"date": "2018-08-16", "close": 13.94, "volume": 168967.0}, {"date": "2018-08-17", "close": 14.24, "volume": 181520.0}, {"date": "2018-08-20", "close": 14.74, "volume": 179644.0}, {"date": "2018-08-21", "close": 15.21, "volume": 293098.0}, {"date": "2018-08-22", "close": 14.92, "volume": 258086.0}, {"date": "2018-08-23", "close": 14.84, "volume": 168368.0}, {"date": "2018-08-24", "close": 14.99, "volume": 197698.0}, {"date": "2018-08-27", "close": 14.89, "volume": 328443.0}, {"date": "2018-08-28", "close": 14.8, "volume": 177592.0}, {"date": "2018-08-29", "close": 14.54, "volume": 253826.0}, {"date": "2018-08-30", "close": 14.56, "volume": 262437.0}, {"date": "2018-08-31", "close": 14.66, "volume": 181421.0}, {"date": "2018-09-04", "close": 14.29, "volume": 453055.0}, {"date": "2018-09-05", "close": 16.4, "volume": 2668348.0}, {"date": "2018-09-06", "close": 16.81, "volume": 1447326.0}, {"date": "2018-09-07", "close": 16.77, "volume": 1198138.0}, {"date": "2018-09-10", "close": 16.76, "volume": 594656.0}, {"date": "2018-09-11", "close": 16.73, "volume": 489048.0}, {"date": "2018-09-12", "close": 16.78, "volume": 421489.0}, {"date": "2018-09-13", "close": 16.99, "volume": 536053.0}, {"date": "2018-09-14", "close": 16.72, "volume": 286111.0}, {"date": "2018-09-17", "close": 16.6, "volume": 340834.0}, {"date": "2018-09-18", "close": 16.05, "volume": 316703.0}, {"date": "2018-09-19", "close": 15.89, "volume": 395600.0}, {"date": "2018-09-20", "close": 15.95, "volume": 330659.0}, {"date": "2018-09-21", "close": 15.4, "volume": 719551.0}, {"date": "2018-09-24", "close": 15.1, "volume": 343572.0}, {"date": "2018-09-25", "close": 15.33, "volume": 676926.0}, {"date": "2018-09-26", "close": 15.58, "volume": 318338.0}, {"date": "2018-09-27", "close": 15.59, "volume": 331890.0}, {"date": "2018-09-28", "close": 15.26, "volume": 825960.0}, {"date": "2018-10-01", "close": 15.74, "volume": 947390.0}, {"date": "2018-10-02", "close": 14.91, "volume": 568382.0}, {"date": "2018-10-03", "close": 14.89, "volume": 692890.0}, {"date": "2018-10-04", "close": 14.35, "volume": 541419.0}, {"date": "2018-10-05", "close": 13.85, "volume": 697124.0}, {"date": "2018-10-08", "close": 13.94, "volume": 511994.0}, {"date": "2018-10-09", "close": 14.05, "volume": 407424.0}, {"date": "2018-10-10", "close": 13.55, "volume": 438783.0}, {"date": "2018-10-11", "close": 13.39, "volume": 473709.0}, {"date": "2018-10-12", "close": 13.33, "volume": 471513.0}, {"date": "2018-10-15", "close": 13.54, "volume": 565856.0}, {"date": "2018-10-16", "close": 13.97, "volume": 470142.0}, {"date": "2018-10-17", "close": 13.38, "volume": 309877.0}, {"date": "2018-10-18", "close": 13.31, "volume": 313816.0}, {"date": "2018-10-19", "close": 12.8, "volume": 451633.0}, {"date": "2018-10-22", "close": 13.01, "volume": 239944.0}, {"date": "2018-10-23", "close": 12.96, "volume": 285513.0}, {"date": "2018-10-24", "close": 12.87, "volume": 307672.0}, {"date": "2018-10-25", "close": 12.94, "volume": 400060.0}, {"date": "2018-10-26", "close": 12.6, "volume": 393639.0}, {"date": "2018-10-29", "close": 13.14, "volume": 521817.0}, {"date": "2018-10-30", "close": 13.4, "volume": 357924.0}, {"date": "2018-10-31", "close": 13.19, "volume": 297167.0}, {"date": "2018-11-01", "close": 13.19, "volume": 343075.0}, {"date": "2018-11-02", "close": 13.5, "volume": 381049.0}, {"date": "2018-11-05", "close": 13.46, "volume": 288855.0}, {"date": "2018-11-06", "close": 13.99, "volume": 452075.0}, {"date": "2018-11-07", "close": 13.43, "volume": 360255.0}, {"date": "2018-11-08", "close": 13.35, "volume": 320260.0}, {"date": "2018-11-09", "close": 13.05, "volume": 235126.0}, {"date": "2018-11-12", "close": 12.75, "volume": 430773.0}, {"date": "2018-11-13", "close": 12.79, "volume": 268107.0}, {"date": "2018-11-14", "close": 12.3, "volume": 261357.0}, {"date": "2018-11-15", "close": 12.05, "volume": 323886.0}, {"date": "2018-11-16", "close": 11.54, "volume": 532545.0}, {"date": "2018-11-19", "close": 11.15, "volume": 348931.0}, {"date": "2018-11-20", "close": 10.73, "volume": 548289.0}, {"date": "2018-11-21", "close": 11.01, "volume": 458772.0}, {"date": "2018-11-23", "close": 10.78, "volume": 173488.0}, {"date": "2018-11-26", "close": 10.74, "volume": 657653.0}, {"date": "2018-11-27", "close": 10.75, "volume": 430743.0}, {"date": "2018-11-28", "close": 10.81, "volume": 502321.0}, {"date": "2018-11-29", "close": 10.65, "volume": 426860.0}, {"date": "2018-11-30", "close": 11.02, "volume": 462395.0}, {"date": "2018-12-03", "close": 11.26, "volume": 614029.0}, {"date": "2018-12-04", "close": 11.19, "volume": 568859.0}, {"date": "2018-12-06", "close": 10.7, "volume": 463729.0}, {"date": "2018-12-07", "close": 10.22, "volume": 408303.0}, {"date": "2018-12-10", "close": 10.09, "volume": 292090.0}, {"date": "2018-12-11", "close": 10.18, "volume": 590371.0}, {"date": "2018-12-12", "close": 9.13, "volume": 2378663.0}, {"date": "2018-12-13", "close": 8.5, "volume": 1376040.0}, {"date": "2018-12-14", "close": 8.57, "volume": 719071.0}, {"date": "2018-12-17", "close": 8.39, "volume": 797106.0}, {"date": "2018-12-18", "close": 8.7, "volume": 832041.0}, {"date": "2018-12-19", "close": 8.65, "volume": 413702.0}, {"date": "2018-12-20", "close": 8.25, "volume": 558128.0}, {"date": "2018-12-21", "close": 8.06, "volume": 893555.0}, {"date": "2018-12-24", "close": 8.15, "volume": 393333.0}, {"date": "2018-12-26", "close": 8.41, "volume": 556957.0}, {"date": "2018-12-27", "close": 8.18, "volume": 300678.0}, {"date": "2018-12-28", "close": 8.52, "volume": 541914.0}, {"date": "2018-12-31", "close": 8.57, "volume": 298474.0}, {"date": "2019-01-02", "close": 8.8, "volume": 344531.0}, {"date": "2019-01-03", "close": 8.68, "volume": 424417.0}, {"date": "2019-01-04", "close": 8.91, "volume": 326340.0}, {"date": "2019-01-07", "close": 9.14, "volume": 330679.0}, {"date": "2019-01-08", "close": 9.32, "volume": 256888.0}, {"date": "2019-01-09", "close": 9.44, "volume": 334538.0}, {"date": "2019-01-10", "close": 9.24, "volume": 248345.0}, {"date": "2019-01-11", "close": 9.55, "volume": 352649.0}, {"date": "2019-01-14", "close": 9.17, "volume": 402520.0}, {"date": "2019-01-15", "close": 9.31, "volume": 189605.0}, {"date": "2019-01-16", "close": 9.35, "volume": 297013.0}, {"date": "2019-01-17", "close": 9.55, "volume": 286308.0}, {"date": "2019-01-18", "close": 9.72, "volume": 269574.0}, {"date": "2019-01-22", "close": 9.38, "volume": 213326.0}, {"date": "2019-01-23", "close": 9.34, "volume": 202250.0}, {"date": "2019-01-24", "close": 9.27, "volume": 125425.0}, {"date": "2019-01-25", "close": 9.35, "volume": 175000.0}, {"date": "2019-01-28", "close": 9.23, "volume": 197971.0}, {"date": "2019-01-29", "close": 8.92, "volume": 232041.0}, {"date": "2019-01-30", "close": 8.96, "volume": 212290.0}, {"date": "2019-01-31", "close": 8.95, "volume": 229430.0}, {"date": "2019-02-01", "close": 8.86, "volume": 158696.0}, {"date": "2019-02-04", "close": 8.91, "volume": 368936.0}, {"date": "2019-02-05", "close": 9.03, "volume": 272158.0}, {"date": "2019-02-06", "close": 9.04, "volume": 185751.0}, {"date": "2019-02-07", "close": 8.96, "volume": 212454.0}, {"date": "2019-02-08", "close": 9.11, "volume": 102675.0}, {"date": "2019-02-11", "close": 9.29, "volume": 250286.0}, {"date": "2019-02-12", "close": 9.35, "volume": 240493.0}, {"date": "2019-02-13", "close": 9.1, "volume": 170409.0}, {"date": "2019-02-14", "close": 9.08, "volume": 224151.0}, {"date": "2019-02-15", "close": 9.25, "volume": 143690.0}, {"date": "2019-02-19", "close": 9.37, "volume": 140373.0}, {"date": "2019-02-20", "close": 9.47, "volume": 192316.0}, {"date": "2019-02-21", "close": 9.59, "volume": 239707.0}, {"date": "2019-02-22", "close": 9.53, "volume": 198152.0}, {"date": "2019-02-25", "close": 9.63, "volume": 168552.0}, {"date": "2019-02-26", "close": 9.69, "volume": 186761.0}, {"date": "2019-02-27", "close": 9.72, "volume": 177411.0}, {"date": "2019-02-28", "close": 9.55, "volume": 238230.0}, {"date": "2019-03-01", "close": 9.83, "volume": 159898.0}, {"date": "2019-03-04", "close": 9.75, "volume": 192108.0}, {"date": "2019-03-05", "close": 10.19, "volume": 365472.0}, {"date": "2019-03-06", "close": 10.14, "volume": 309391.0}, {"date": "2019-03-07", "close": 10.01, "volume": 193681.0}, {"date": "2019-03-08", "close": 10.09, "volume": 117497.0}, {"date": "2019-03-11", "close": 10.41, "volume": 341173.0}, {"date": "2019-03-12", "close": 11.18, "volume": 994337.0}, {"date": "2019-03-13", "close": 13.62, "volume": 3155867.0}, {"date": "2019-03-14", "close": 14.01, "volume": 1217947.0}, {"date": "2019-03-15", "close": 13.96, "volume": 950807.0}, {"date": "2019-03-18", "close": 13.58, "volume": 681388.0}, {"date": "2019-03-19", "close": 13.25, "volume": 433423.0}, {"date": "2019-03-20", "close": 12.81, "volume": 433947.0}, {"date": "2019-03-21", "close": 12.86, "volume": 426548.0}, {"date": "2019-03-22", "close": 12.38, "volume": 305015.0}, {"date": "2019-03-25", "close": 12.77, "volume": 276329.0}, {"date": "2019-03-26", "close": 12.76, "volume": 308275.0}, {"date": "2019-03-27", "close": 13.14, "volume": 355212.0}, {"date": "2019-03-28", "close": 13.29, "volume": 374468.0}, {"date": "2019-03-29", "close": 13.25, "volume": 193598.0}, {"date": "2019-04-01", "close": 13.31, "volume": 222534.0}, {"date": "2019-04-02", "close": 13.25, "volume": 286294.0}, {"date": "2019-04-03", "close": 13.08, "volume": 496874.0}, {"date": "2019-04-04", "close": 13.34, "volume": 257093.0}, {"date": "2019-04-05", "close": 13.1, "volume": 316616.0}, {"date": "2019-04-08", "close": 12.78, "volume": 226090.0}, {"date": "2019-04-09", "close": 12.46, "volume": 250383.0}, {"date": "2019-04-10", "close": 12.48, "volume": 233807.0}, {"date": "2019-04-11", "close": 11.84, "volume": 360847.0}, {"date": "2019-04-12", "close": 11.99, "volume": 294901.0}, {"date": "2019-04-15", "close": 11.78, "volume": 201599.0}, {"date": "2019-04-16", "close": 11.81, "volume": 216204.0}, {"date": "2019-04-17", "close": 11.68, "volume": 205739.0}, {"date": "2019-04-18", "close": 11.51, "volume": 194104.0}, {"date": "2019-04-22", "close": 11.24, "volume": 171057.0}, {"date": "2019-04-23", "close": 11.42, "volume": 331593.0}, {"date": "2019-04-24", "close": 11.8, "volume": 293131.0}, {"date": "2019-04-25", "close": 11.74, "volume": 303088.0}, {"date": "2019-04-26", "close": 12.08, "volume": 599778.0}, {"date": "2019-04-29", "close": 12.7, "volume": 370828.0}, {"date": "2019-04-30", "close": 12.28, "volume": 690658.0}, {"date": "2019-05-01", "close": 12.4, "volume": 332764.0}, {"date": "2019-05-02", "close": 12.54, "volume": 259274.0}, {"date": "2019-05-03", "close": 12.67, "volume": 244809.0}, {"date": "2019-05-06", "close": 12.5, "volume": 130866.0}, {"date": "2019-05-07", "close": 12.28, "volume": 265317.0}, {"date": "2019-05-08", "close": 12.02, "volume": 219520.0}, {"date": "2019-05-09", "close": 11.92, "volume": 236802.0}, {"date": "2019-05-10", "close": 11.75, "volume": 172184.0}, {"date": "2019-05-13", "close": 11.24, "volume": 308135.0}, {"date": "2019-05-14", "close": 11.42, "volume": 224853.0}, {"date": "2019-05-15", "close": 11.41, "volume": 379074.0}, {"date": "2019-05-16", "close": 11.5, "volume": 191498.0}, {"date": "2019-05-17", "close": 11.29, "volume": 192363.0}, {"date": "2019-05-20", "close": 11.44, "volume": 180742.0}, {"date": "2019-05-21", "close": 11.65, "volume": 210745.0}, {"date": "2019-05-22", "close": 11.44, "volume": 151419.0}, {"date": "2019-05-23", "close": 11.39, "volume": 191719.0}, {"date": "2019-05-24", "close": 11.91, "volume": 230922.0}, {"date": "2019-05-28", "close": 11.74, "volume": 353263.0}, {"date": "2019-05-29", "close": 10.88, "volume": 523203.0}, {"date": "2019-05-30", "close": 10.77, "volume": 486105.0}, {"date": "2019-05-31", "close": 10.95, "volume": 426701.0}, {"date": "2019-06-03", "close": 11.34, "volume": 380795.0}, {"date": "2019-06-04", "close": 11.14, "volume": 936581.0}, {"date": "2019-06-05", "close": 11.33, "volume": 1798814.0}, {"date": "2019-06-06", "close": 10.9, "volume": 745399.0}, {"date": "2019-06-07", "close": 10.68, "volume": 679852.0}, {"date": "2019-06-10", "close": 11.22, "volume": 507088.0}, {"date": "2019-06-11", "close": 11.62, "volume": 404514.0}, {"date": "2019-06-12", "close": 11.39, "volume": 332896.0}, {"date": "2019-06-13", "close": 11.93, "volume": 430097.0}, {"date": "2019-06-14", "close": 12.31, "volume": 281615.0}, {"date": "2019-06-17", "close": 12.26, "volume": 311948.0}, {"date": "2019-06-18", "close": 12.35, "volume": 266793.0}, {"date": "2019-06-19", "close": 11.88, "volume": 252389.0}, {"date": "2019-06-20", "close": 12.27, "volume": 513452.0}, {"date": "2019-06-21", "close": 11.78, "volume": 495034.0}, {"date": "2019-06-24", "close": 11.42, "volume": 361186.0}, {"date": "2019-06-25", "close": 10.92, "volume": 315955.0}, {"date": "2019-06-26", "close": 11.09, "volume": 200469.0}, {"date": "2019-06-27", "close": 11.42, "volume": 310347.0}, {"date": "2019-06-28", "close": 12.0, "volume": 543774.0}, {"date": "2019-07-01", "close": 11.62, "volume": 295297.0}, {"date": "2019-07-02", "close": 11.42, "volume": 190839.0}, {"date": "2019-07-03", "close": 11.45, "volume": 104559.0}, {"date": "2019-07-05", "close": 11.42, "volume": 149224.0}, {"date": "2019-07-08", "close": 11.43, "volume": 165854.0}, {"date": "2019-07-09", "close": 11.25, "volume": 341501.0}, {"date": "2019-07-10", "close": 11.2, "volume": 267549.0}, {"date": "2019-07-11", "close": 11.03, "volume": 216208.0}, {"date": "2019-07-12", "close": 11.44, "volume": 244867.0}, {"date": "2019-07-15", "close": 11.46, "volume": 199813.0}, {"date": "2019-07-16", "close": 11.24, "volume": 185356.0}, {"date": "2019-07-17", "close": 11.07, "volume": 276585.0}, {"date": "2019-07-18", "close": 11.16, "volume": 195757.0}, {"date": "2019-07-19", "close": 11.38, "volume": 182427.0}, {"date": "2019-07-22", "close": 11.01, "volume": 201495.0}, {"date": "2019-07-23", "close": 11.11, "volume": 193482.0}, {"date": "2019-07-24", "close": 11.36, "volume": 250484.0}, {"date": "2019-07-25", "close": 11.29, "volume": 195130.0}, {"date": "2019-07-26", "close": 11.06, "volume": 147044.0}, {"date": "2019-07-29", "close": 11.11, "volume": 161456.0}, {"date": "2019-07-30", "close": 11.42, "volume": 261895.0}, {"date": "2019-07-31", "close": 11.75, "volume": 228984.0}, {"date": "2019-08-01", "close": 10.96, "volume": 206204.0}, {"date": "2019-08-02", "close": 11.01, "volume": 190925.0}, {"date": "2019-08-05", "close": 10.98, "volume": 222117.0}, {"date": "2019-08-06", "close": 10.96, "volume": 236079.0}, {"date": "2019-08-07", "close": 11.27, "volume": 251441.0}, {"date": "2019-08-08", "close": 11.78, "volume": 203407.0}, {"date": "2019-08-09", "close": 11.75, "volume": 368254.0}, {"date": "2019-08-12", "close": 11.52, "volume": 227874.0}, {"date": "2019-08-13", "close": 11.51, "volume": 213114.0}, {"date": "2019-08-14", "close": 10.83, "volume": 266630.0}, {"date": "2019-08-15", "close": 10.0, "volume": 336917.0}, {"date": "2019-08-16", "close": 10.09, "volume": 217792.0}, {"date": "2019-08-19", "close": 10.27, "volume": 269681.0}, {"date": "2019-08-20", "close": 9.79, "volume": 350620.0}, {"date": "2019-08-21", "close": 10.06, "volume": 240103.0}, {"date": "2019-08-22", "close": 10.26, "volume": 179056.0}, {"date": "2019-08-23", "close": 9.74, "volume": 292421.0}, {"date": "2019-08-26", "close": 9.91, "volume": 406644.0}, {"date": "2019-08-27", "close": 9.69, "volume": 239625.0}, {"date": "2019-08-28", "close": 10.22, "volume": 206480.0}, {"date": "2019-08-29", "close": 10.5, "volume": 240923.0}, {"date": "2019-08-30", "close": 10.59, "volume": 219767.0}, {"date": "2019-09-03", "close": 10.6, "volume": 555176.0}, {"date": "2019-09-04", "close": 8.56, "volume": 2405774.0}, {"date": "2019-09-05", "close": 8.85, "volume": 768476.0}, {"date": "2019-09-06", "close": 8.85, "volume": 608113.0}, {"date": "2019-09-09", "close": 9.09, "volume": 503535.0}, {"date": "2019-09-10", "close": 9.75, "volume": 693904.0}, {"date": "2019-09-11", "close": 10.13, "volume": 359930.0}, {"date": "2019-09-12", "close": 10.57, "volume": 469972.0}, {"date": "2019-09-13", "close": 10.01, "volume": 366208.0}, {"date": "2019-09-16", "close": 9.99, "volume": 351147.0}, {"date": "2019-09-17", "close": 9.8, "volume": 287401.0}, {"date": "2019-09-18", "close": 9.62, "volume": 260370.0}, {"date": "2019-09-19", "close": 9.54, "volume": 346453.0}, {"date": "2019-09-20", "close": 9.76, "volume": 814104.0}, {"date": "2019-09-23", "close": 10.08, "volume": 291001.0}, {"date": "2019-09-24", "close": 9.74, "volume": 649323.0}, {"date": "2019-09-25", "close": 9.805, "volume": 787406.0}, {"date": "2019-09-26", "close": 9.78, "volume": 259664.0}, {"date": "2019-09-27", "close": 9.78, "volume": 287616.0}, {"date": "2019-09-30", "close": 10.1, "volume": 224957.0}, {"date": "2019-10-01", "close": 10.09, "volume": 183541.0}, {"date": "2019-10-02", "close": 9.66, "volume": 378018.0}, {"date": "2019-10-03", "close": 10.12, "volume": 497575.0}, {"date": "2019-10-04", "close": 10.42, "volume": 331104.0}, {"date": "2019-10-07", "close": 10.56, "volume": 505128.0}, {"date": "2019-10-08", "close": 10.545, "volume": 404314.0}, {"date": "2019-10-09", "close": 10.5, "volume": 445260.0}, {"date": "2019-10-10", "close": 10.16, "volume": 355333.0}, {"date": "2019-10-11", "close": 10.27, "volume": 268204.0}, {"date": "2019-10-14", "close": 9.85, "volume": 387866.0}, {"date": "2019-10-15", "close": 9.9, "volume": 302955.0}, {"date": "2019-10-16", "close": 9.93, "volume": 151153.0}, {"date": "2019-10-17", "close": 10.77, "volume": 396930.0}, {"date": "2019-10-18", "close": 10.845, "volume": 305743.0}, {"date": "2019-10-21", "close": 10.88, "volume": 329623.0}, {"date": "2019-10-22", "close": 10.62, "volume": 268172.0}, {"date": "2019-10-23", "close": 10.905, "volume": 351330.0}, {"date": "2019-10-24", "close": 10.37, "volume": 263972.0}, {"date": "2019-10-25", "close": 10.48, "volume": 266940.0}, {"date": "2019-10-28", "close": 10.53, "volume": 244545.0}, {"date": "2019-10-29", "close": 10.42, "volume": 288871.0}, {"date": "2019-10-30", "close": 11.115, "volume": 634607.0}, {"date": "2019-10-31", "close": 10.76, "volume": 336403.0}, {"date": "2019-11-01", "close": 11.37, "volume": 278834.0}, {"date": "2019-11-04", "close": 11.51, "volume": 300491.0}, {"date": "2019-11-05", "close": 11.95, "volume": 412727.0}, {"date": "2019-11-06", "close": 11.51, "volume": 293203.0}, {"date": "2019-11-07", "close": 11.74, "volume": 163388.0}, {"date": "2019-11-08", "close": 11.42, "volume": 196244.0}, {"date": "2019-11-11", "close": 11.5, "volume": 250765.0}, {"date": "2019-11-12", "close": 11.32, "volume": 288777.0}, {"date": "2019-11-13", "close": 11.21, "volume": 263332.0}, {"date": "2019-11-14", "close": 11.19, "volume": 121597.0}, {"date": "2019-11-15", "close": 11.35, "volume": 211718.0}, {"date": "2019-11-18", "close": 11.31, "volume": 127886.0}, {"date": "2019-11-19", "close": 11.4, "volume": 201103.0}, {"date": "2019-11-20", "close": 11.03, "volume": 250639.0}, {"date": "2019-11-21", "close": 10.94, "volume": 144888.0}, {"date": "2019-11-22", "close": 11.26, "volume": 165492.0}, {"date": "2019-11-25", "close": 11.52, "volume": 146853.0}, {"date": "2019-11-26", "close": 11.18, "volume": 176394.0}, {"date": "2019-11-27", "close": 11.13, "volume": 288070.0}, {"date": "2019-11-29", "close": 11.04, "volume": 96403.0}, {"date": "2019-12-02", "close": 10.74, "volume": 289221.0}, {"date": "2019-12-03", "close": 10.855, "volume": 289545.0}, {"date": "2019-12-04", "close": 11.24, "volume": 360095.0}, {"date": "2019-12-05", "close": 11.205, "volume": 386428.0}, {"date": "2019-12-06", "close": 11.62, "volume": 367416.0}, {"date": "2019-12-09", "close": 12.11, "volume": 463924.0}, {"date": "2019-12-10", "close": 12.03, "volume": 731852.0}, {"date": "2019-12-11", "close": 11.03, "volume": 1060034.0}, {"date": "2019-12-12", "close": 11.03, "volume": 676246.0}, {"date": "2019-12-13", "close": 11.08, "volume": 357392.0}, {"date": "2019-12-16", "close": 11.085, "volume": 467252.0}, {"date": "2019-12-17", "close": 12.29, "volume": 593709.0}, {"date": "2019-12-18", "close": 12.38, "volume": 507226.0}, {"date": "2019-12-19", "close": 12.25, "volume": 359578.0}, {"date": "2019-12-20", "close": 12.015, "volume": 698633.0}, {"date": "2019-12-23", "close": 11.8, "volume": 196656.0}, {"date": "2019-12-24", "close": 11.51, "volume": 89880.0}, {"date": "2019-12-26", "close": 11.52, "volume": 179296.0}, {"date": "2019-12-27", "close": 11.605, "volume": 387710.0}, {"date": "2019-12-30", "close": 11.745, "volume": 206999.0}, {"date": "2019-12-31", "close": 11.8, "volume": 182470.0}, {"date": "2020-01-02", "close": 11.79, "volume": 210241.0}, {"date": "2020-01-03", "close": 11.51, "volume": 270375.0}, {"date": "2020-01-06", "close": 11.35, "volume": 162005.0}, {"date": "2020-01-07", "close": 11.56, "volume": 203956.0}, {"date": "2020-01-08", "close": 11.43, "volume": 184773.0}, {"date": "2020-01-09", "close": 11.245, "volume": 262644.0}, {"date": "2020-01-10", "close": 11.185, "volume": 257116.0}, {"date": "2020-01-13", "close": 11.21, "volume": 183043.0}, {"date": "2020-01-14", "close": 11.25, "volume": 155296.0}, {"date": "2020-01-15", "close": 11.15, "volume": 181432.0}, {"date": "2020-01-16", "close": 11.44, "volume": 127431.0}, {"date": "2020-01-17", "close": 11.14, "volume": 164685.0}, {"date": "2020-01-21", "close": 10.98, "volume": 237817.0}, {"date": "2020-01-22", "close": 10.93, "volume": 103214.0}, {"date": "2020-01-23", "close": 10.925, "volume": 183894.0}, {"date": "2020-01-24", "close": 10.64, "volume": 170667.0}, {"date": "2020-01-27", "close": 10.22, "volume": 247280.0}, {"date": "2020-01-28", "close": 10.1, "volume": 157026.0}, {"date": "2020-01-29", "close": 9.9, "volume": 163065.0}, {"date": "2020-01-30", "close": 9.765, "volume": 521893.0}, {"date": "2020-01-31", "close": 9.58, "volume": 208419.0}, {"date": "2020-02-03", "close": 9.785, "volume": 267860.0}, {"date": "2020-02-04", "close": 9.88, "volume": 233577.0}, {"date": "2020-02-05", "close": 9.985, "volume": 161608.0}, {"date": "2020-02-06", "close": 9.84, "volume": 186089.0}, {"date": "2020-02-07", "close": 9.71, "volume": 160309.0}, {"date": "2020-02-10", "close": 9.6, "volume": 145089.0}, {"date": "2020-02-11", "close": 9.72, "volume": 157828.0}, {"date": "2020-02-12", "close": 9.79, "volume": 209569.0}, {"date": "2020-02-13", "close": 9.79, "volume": 122043.0}, {"date": "2020-02-14", "close": 9.64, "volume": 156126.0}, {"date": "2020-02-18", "close": 9.67, "volume": 167686.0}, {"date": "2020-02-19", "close": 9.57, "volume": 214855.0}, {"date": "2020-02-20", "close": 9.6, "volume": 148638.0}, {"date": "2020-02-21", "close": 9.23, "volume": 196402.0}, {"date": "2020-02-24", "close": 8.96, "volume": 224217.0}, {"date": "2020-02-25", "close": 8.595, "volume": 196597.0}, {"date": "2020-02-26", "close": 8.46, "volume": 218877.0}, {"date": "2020-02-27", "close": 8.065, "volume": 348248.0}, {"date": "2020-02-28", "close": 8.26, "volume": 348551.0}, {"date": "2020-03-02", "close": 7.795, "volume": 287225.0}, {"date": "2020-03-03", "close": 7.78, "volume": 253492.0}, {"date": "2020-03-04", "close": 8.48, "volume": 695030.0}, {"date": "2020-03-05", "close": 8.01, "volume": 358281.0}, {"date": "2020-03-06", "close": 8.24, "volume": 297369.0}, {"date": "2020-03-09", "close": 7.25, "volume": 524816.0}, {"date": "2020-03-10", "close": 6.39, "volume": 544068.0}, {"date": "2020-03-11", "close": 5.81, "volume": 760187.0}, {"date": "2020-03-12", "close": 4.85, "volume": 541900.0}, {"date": "2020-03-13", "close": 5.12, "volume": 419405.0}, {"date": "2020-03-16", "close": 3.97, "volume": 459478.0}, {"date": "2020-03-17", "close": 3.82, "volume": 627173.0}, {"date": "2020-03-18", "close": 3.61, "volume": 352506.0}, {"date": "2020-03-19", "close": 4.31, "volume": 549718.0}, {"date": "2020-03-20", "close": 3.75, "volume": 422788.0}, {"date": "2020-03-23", "close": 3.77, "volume": 412810.0}, {"date": "2020-03-24", "close": 4.15, "volume": 299418.0}, {"date": "2020-03-25", "close": 4.31, "volume": 258007.0}, {"date": "2020-03-26", "close": 4.44, "volume": 320788.0}, {"date": "2020-03-27", "close": 4.34, "volume": 402949.0}, {"date": "2020-03-30", "close": 4.24, "volume": 220513.0}, {"date": "2020-03-31", "close": 4.12, "volume": 263575.0}, {"date": "2020-04-01", "close": 3.56, "volume": 321372.0}, {"date": "2020-04-02", "close": 3.31, "volume": 318990.0}, {"date": "2020-04-03", "close": 3.24, "volume": 466655.0}, {"date": "2020-04-06", "close": 3.52, "volume": 337412.0}, {"date": "2020-04-07", "close": 4.08, "volume": 409279.0}, {"date": "2020-04-08", "close": 4.7, "volume": 350048.0}, {"date": "2020-04-09", "close": 5.29, "volume": 317815.0}, {"date": "2020-04-13", "close": 5.36, "volume": 324079.0}, {"date": "2020-04-14", "close": 5.11, "volume": 332382.0}, {"date": "2020-04-15", "close": 5.09, "volume": 486710.0}, {"date": "2020-04-16", "close": 4.56, "volume": 223843.0}, {"date": "2020-04-17", "close": 4.63, "volume": 127632.0}, {"date": "2020-04-20", "close": 4.3, "volume": 183752.0}, {"date": "2020-04-21", "close": 4.37, "volume": 170354.0}, {"date": "2020-04-22", "close": 4.21, "volume": 134409.0}, {"date": "2020-04-23", "close": 4.33, "volume": 130969.0}, {"date": "2020-04-24", "close": 4.37, "volume": 93772.0}, {"date": "2020-04-27", "close": 4.85, "volume": 164317.0}, {"date": "2020-04-28", "close": 5.4, "volume": 325618.0}, {"date": "2020-04-29", "close": 5.49, "volume": 246805.0}, {"date": "2020-04-30", "close": 5.51, "volume": 512322.0}, {"date": "2020-05-01", "close": 5.2, "volume": 312612.0}, {"date": "2020-05-04", "close": 5.13, "volume": 211778.0}, {"date": "2020-05-05", "close": 4.63, "volume": 278011.0}, {"date": "2020-05-06", "close": 4.42, "volume": 212998.0}, {"date": "2020-05-07", "close": 4.61, "volume": 128590.0}, {"date": "2020-05-08", "close": 4.98, "volume": 180909.0}, {"date": "2020-05-11", "close": 4.73, "volume": 200043.0}, {"date": "2020-05-12", "close": 4.54, "volume": 156122.0}, {"date": "2020-05-13", "close": 4.1, "volume": 172989.0}, {"date": "2020-05-14", "close": 4.25, "volume": 174289.0}, {"date": "2020-05-15", "close": 4.24, "volume": 136957.0}, {"date": "2020-05-18", "close": 4.8, "volume": 224735.0}, {"date": "2020-05-19", "close": 4.78, "volume": 140432.0}, {"date": "2020-05-20", "close": 4.66, "volume": 184551.0}, {"date": "2020-05-21", "close": 5.0, "volume": 190053.0}, {"date": "2020-05-22", "close": 4.88, "volume": 73043.0}, {"date": "2020-05-26", "close": 5.46, "volume": 196113.0}, {"date": "2020-05-27", "close": 6.12, "volume": 183330.0}, {"date": "2020-05-28", "close": 6.13, "volume": 376173.0}, {"date": "2020-05-29", "close": 5.25, "volume": 537328.0}, {"date": "2020-06-01", "close": 5.73, "volume": 377517.0}, {"date": "2020-06-02", "close": 5.9, "volume": 352434.0}, {"date": "2020-06-03", "close": 6.36, "volume": 465883.0}, {"date": "2020-06-04", "close": 6.36, "volume": 390447.0}, {"date": "2020-06-05", "close": 7.16, "volume": 414141.0}, {"date": "2020-06-08", "close": 7.18, "volume": 347014.0}, {"date": "2020-06-09", "close": 6.975, "volume": 313686.0}, {"date": "2020-06-10", "close": 6.47, "volume": 313222.0}, {"date": "2020-06-11", "close": 5.42, "volume": 301882.0}, {"date": "2020-06-12", "close": 5.48, "volume": 250455.0}, {"date": "2020-06-15", "close": 5.5, "volume": 253192.0}, {"date": "2020-06-16", "close": 5.95, "volume": 257965.0}, {"date": "2020-06-17", "close": 5.25, "volume": 351928.0}, {"date": "2020-06-18", "close": 4.96, "volume": 341722.0}, {"date": "2020-06-19", "close": 4.65, "volume": 620505.0}, {"date": "2020-06-22", "close": 4.86, "volume": 535685.0}, {"date": "2020-06-23", "close": 4.62, "volume": 322176.0}, {"date": "2020-06-24", "close": 4.34, "volume": 465433.0}, {"date": "2020-06-25", "close": 4.24, "volume": 599199.0}, {"date": "2020-06-26", "close": 4.05, "volume": 454537.0}, {"date": "2020-06-29", "close": 4.46, "volume": 412534.0}, {"date": "2020-06-30", "close": 4.44, "volume": 198390.0}, {"date": "2020-07-01", "close": 4.19, "volume": 230052.0}, {"date": "2020-07-02", "close": 4.44, "volume": 319740.0}, {"date": "2020-07-06", "close": 4.28, "volume": 191846.0}, {"date": "2020-07-07", "close": 4.02, "volume": 314284.0}, {"date": "2020-07-08", "close": 4.12, "volume": 434920.0}, {"date": "2020-07-09", "close": 3.98, "volume": 216613.0}, {"date": "2020-07-10", "close": 4.025, "volume": 264209.0}, {"date": "2020-07-13", "close": 4.1, "volume": 294545.0}, {"date": "2020-07-14", "close": 4.2, "volume": 323526.0}, {"date": "2020-07-15", "close": 4.37, "volume": 209880.0}, {"date": "2020-07-16", "close": 4.53, "volume": 131116.0}, {"date": "2020-07-17", "close": 4.4, "volume": 275198.0}, {"date": "2020-07-20", "close": 4.155, "volume": 174562.0}, {"date": "2020-07-21", "close": 4.465, "volume": 671921.0}, {"date": "2020-07-22", "close": 4.31, "volume": 204441.0}, {"date": "2020-07-23", "close": 4.305, "volume": 277253.0}, {"date": "2020-07-24", "close": 4.3, "volume": 146194.0}, {"date": "2020-07-27", "close": 4.19, "volume": 372101.0}, {"date": "2020-07-28", "close": 4.25, "volume": 303493.0}, {"date": "2020-07-29", "close": 4.38, "volume": 142237.0}, {"date": "2020-07-30", "close": 4.27, "volume": 222918.0}, {"date": "2020-07-31", "close": 4.385, "volume": 219551.0}, {"date": "2020-08-03", "close": 4.375, "volume": 159429.0}, {"date": "2020-08-04", "close": 4.23, "volume": 239617.0}, {"date": "2020-08-05", "close": 4.265, "volume": 235122.0}, {"date": "2020-08-06", "close": 4.27, "volume": 225307.0}, {"date": "2020-08-07", "close": 4.49, "volume": 214053.0}, {"date": "2020-08-10", "close": 4.73, "volume": 292281.0}, {"date": "2020-08-11", "close": 4.64, "volume": 365730.0}, {"date": "2020-08-12", "close": 4.58, "volume": 154211.0}, {"date": "2020-08-13", "close": 4.52, "volume": 194044.0}, {"date": "2020-08-14", "close": 4.68, "volume": 233724.0}, {"date": "2020-08-17", "close": 4.66, "volume": 166743.0}, {"date": "2020-08-18", "close": 4.54, "volume": 185513.0}, {"date": "2020-08-19", "close": 4.44, "volume": 240015.0}, {"date": "2020-08-20", "close": 4.24, "volume": 320241.0}, {"date": "2020-08-21", "close": 4.32, "volume": 288126.0}, {"date": "2020-08-24", "close": 4.83, "volume": 389387.0}, {"date": "2020-08-25", "close": 4.81, "volume": 289776.0}, {"date": "2020-08-26", "close": 4.73, "volume": 365231.0}, {"date": "2020-08-27", "close": 4.86, "volume": 338797.0}, {"date": "2020-08-28", "close": 5.36, "volume": 276576.0}, {"date": "2020-08-31", "close": 5.27, "volume": 470046.0}, {"date": "2020-09-01", "close": 5.41, "volume": 354090.0}, {"date": "2020-09-02", "close": 7.14, "volume": 16391470.0}, {"date": "2020-09-03", "close": 7.09, "volume": 2229932.0}, {"date": "2020-09-04", "close": 7.59, "volume": 1010089.0}, {"date": "2020-09-08", "close": 7.63, "volume": 839857.0}, {"date": "2020-09-09", "close": 7.77, "volume": 429090.0}, {"date": "2020-09-10", "close": 7.68, "volume": 563943.0}, {"date": "2020-09-11", "close": 7.38, "volume": 443072.0}, {"date": "2020-09-14", "close": 7.96, "volume": 469209.0}, {"date": "2020-09-15", "close": 8.33, "volume": 707062.0}, {"date": "2020-09-16", "close": 8.09, "volume": 577230.0}, {"date": "2020-09-17", "close": 7.74, "volume": 503377.0}, {"date": "2020-09-18", "close": 7.81, "volume": 664453.0}, {"date": "2020-09-21", "close": 7.46, "volume": 393813.0}, {"date": "2020-09-22", "close": 7.13, "volume": 484538.0}, {"date": "2020-09-23", "close": 6.93, "volume": 375198.0}, {"date": "2020-09-24", "close": 6.85, "volume": 445291.0}, {"date": "2020-09-25", "close": 6.46, "volume": 494392.0}, {"date": "2020-09-28", "close": 6.51, "volume": 339640.0}, {"date": "2020-09-29", "close": 6.11, "volume": 502060.0}, {"date": "2020-09-30", "close": 6.11, "volume": 473137.0}, {"date": "2020-10-01", "close": 6.57, "volume": 533922.0}, {"date": "2020-10-02", "close": 6.89, "volume": 357778.0}, {"date": "2020-10-05", "close": 6.94, "volume": 451512.0}, {"date": "2020-10-06", "close": 6.69, "volume": 500205.0}, {"date": "2020-10-07", "close": 6.93, "volume": 368990.0}, {"date": "2020-10-08", "close": 7.02, "volume": 243306.0}, {"date": "2020-10-09", "close": 7.14, "volume": 271739.0}, {"date": "2020-10-12", "close": 7.1, "volume": 273959.0}, {"date": "2020-10-13", "close": 7.09, "volume": 374977.0}, {"date": "2020-10-14", "close": 7.21, "volume": 301310.0}, {"date": "2020-10-15", "close": 7.68, "volume": 480711.0}, {"date": "2020-10-16", "close": 7.42, "volume": 362845.0}, {"date": "2020-10-19", "close": 7.29, "volume": 247165.0}, {"date": "2020-10-20", "close": 7.29, "volume": 251543.0}, {"date": "2020-10-21", "close": 7.03, "volume": 165644.0}, {"date": "2020-10-22", "close": 7.26, "volume": 363042.0}, {"date": "2020-10-23", "close": 7.28, "volume": 197465.0}, {"date": "2020-10-26", "close": 7.11, "volume": 267673.0}, {"date": "2020-10-27", "close": 6.92, "volume": 219499.0}, {"date": "2020-10-28", "close": 6.54, "volume": 310319.0}, {"date": "2020-10-29", "close": 6.6, "volume": 330766.0}, {"date": "2020-10-30", "close": 6.34, "volume": 411828.0}, {"date": "2020-11-02", "close": 6.79, "volume": 398615.0}, {"date": "2020-11-03", "close": 6.95, "volume": 435680.0}, {"date": "2020-11-04", "close": 6.85, "volume": 201155.0}, {"date": "2020-11-05", "close": 6.87, "volume": 197660.0}, {"date": "2020-11-06", "close": 6.67, "volume": 166404.0}, {"date": "2020-11-09", "close": 7.39, "volume": 421029.0}, {"date": "2020-11-10", "close": 7.21, "volume": 280723.0}, {"date": "2020-11-11", "close": 6.82, "volume": 375567.0}, {"date": "2020-11-12", "close": 6.69, "volume": 345750.0}, {"date": "2020-11-13", "close": 7.12, "volume": 382387.0}, {"date": "2020-11-16", "close": 7.71, "volume": 461006.0}, {"date": "2020-11-17", "close": 8.36, "volume": 586596.0}, {"date": "2020-11-18", "close": 8.16, "volume": 534767.0}, {"date": "2020-11-19", "close": 8.39, "volume": 698334.0}, {"date": "2020-11-20", "close": 9.02, "volume": 582043.0}, {"date": "2020-11-23", "close": 9.23, "volume": 442074.0}, {"date": "2020-11-24", "close": 9.06, "volume": 435354.0}, {"date": "2020-11-25", "close": 9.12, "volume": 404306.0}, {"date": "2020-11-27", "close": 8.99, "volume": 144197.0}, {"date": "2020-11-30", "close": 8.48, "volume": 351185.0}, {"date": "2020-12-01", "close": 8.0, "volume": 708169.0}, {"date": "2020-12-02", "close": 8.16, "volume": 374332.0}, {"date": "2020-12-03", "close": 8.09, "volume": 409773.0}, {"date": "2020-12-04", "close": 8.27, "volume": 369963.0}, {"date": "2020-12-07", "close": 8.22, "volume": 432116.0}, {"date": "2020-12-08", "close": 8.4, "volume": 937294.0}, {"date": "2020-12-09", "close": 7.23, "volume": 1825686.0}, {"date": "2020-12-10", "close": 7.27, "volume": 676039.0}, {"date": "2020-12-11", "close": 7.25, "volume": 681974.0}, {"date": "2020-12-14", "close": 7.5, "volume": 836122.0}, {"date": "2020-12-15", "close": 7.79, "volume": 703324.0}, {"date": "2020-12-16", "close": 7.91, "volume": 439099.0}, {"date": "2020-12-17", "close": 7.78, "volume": 422207.0}, {"date": "2020-12-18", "close": 7.76, "volume": 836809.0}, {"date": "2020-12-21", "close": 7.89, "volume": 527712.0}, {"date": "2020-12-22", "close": 7.86, "volume": 269724.0}, {"date": "2020-12-23", "close": 8.18, "volume": 314674.0}, {"date": "2020-12-24", "close": 8.1, "volume": 131929.0}, {"date": "2020-12-28", "close": 8.32, "volume": 276429.0}, {"date": "2020-12-29", "close": 8.08, "volume": 266851.0}, {"date": "2020-12-30", "close": 8.06, "volume": 252522.0}, {"date": "2020-12-31", "close": 7.96, "volume": 284919.0}, {"date": "2021-01-04", "close": 7.69, "volume": 420230.0}, {"date": "2021-01-05", "close": 7.87, "volume": 275511.0}, {"date": "2021-01-06", "close": 8.17, "volume": 338707.0}, {"date": "2021-01-07", "close": 8.11, "volume": 311503.0}, {"date": "2021-01-08", "close": 7.98, "volume": 197384.0}, {"date": "2021-01-11", "close": 8.28, "volume": 224496.0}, {"date": "2021-01-12", "close": 8.48, "volume": 313817.0}, {"date": "2021-01-13", "close": 8.33, "volume": 202267.0}, {"date": "2021-01-14", "close": 8.26, "volume": 187446.0}, {"date": "2021-01-15", "close": 8.04, "volume": 225398.0}, {"date": "2021-01-19", "close": 8.22, "volume": 242856.0}, {"date": "2021-01-20", "close": 8.2, "volume": 173359.0}, {"date": "2021-01-21", "close": 8.43, "volume": 262065.0}, {"date": "2021-01-22", "close": 8.47, "volume": 201875.0}, {"date": "2021-01-25", "close": 8.4, "volume": 312643.0}, {"date": "2021-01-26", "close": 8.48, "volume": 205312.0}, {"date": "2021-01-27", "close": 8.3, "volume": 201197.0}, {"date": "2021-01-28", "close": 8.51, "volume": 463376.0}, {"date": "2021-01-29", "close": 8.45, "volume": 315077.0}, {"date": "2021-02-01", "close": 8.48, "volume": 346506.0}, {"date": "2021-02-02", "close": 8.52, "volume": 346367.0}, {"date": "2021-02-03", "close": 8.76, "volume": 395318.0}, {"date": "2021-02-04", "close": 8.92, "volume": 515382.0}, {"date": "2021-02-05", "close": 8.98, "volume": 363375.0}, {"date": "2021-02-08", "close": 9.16, "volume": 570432.0}, {"date": "2021-02-09", "close": 9.21, "volume": 328066.0}, {"date": "2021-02-10", "close": 9.29, "volume": 247528.0}, {"date": "2021-02-11", "close": 9.04, "volume": 366317.0}, {"date": "2021-02-12", "close": 8.97, "volume": 95083.0}, {"date": "2021-02-16", "close": 9.2, "volume": 415331.0}, {"date": "2021-02-17", "close": 9.12, "volume": 176433.0}, {"date": "2021-02-18", "close": 9.1, "volume": 288153.0}, {"date": "2021-02-19", "close": 9.24, "volume": 196383.0}, {"date": "2021-02-22", "close": 9.3, "volume": 339859.0}, {"date": "2021-02-23", "close": 9.33, "volume": 262037.0}, {"date": "2021-02-24", "close": 9.52, "volume": 331181.0}, {"date": "2021-02-25", "close": 9.65, "volume": 325226.0}, {"date": "2021-02-26", "close": 9.49, "volume": 377154.0}, {"date": "2021-03-01", "close": 9.58, "volume": 299355.0}, {"date": "2021-03-02", "close": 9.8, "volume": 213815.0}, {"date": "2021-03-03", "close": 10.11, "volume": 321510.0}, {"date": "2021-03-04", "close": 9.64, "volume": 314972.0}, {"date": "2021-03-05", "close": 10.14, "volume": 304831.0}, {"date": "2021-03-08", "close": 10.98, "volume": 424804.0}, {"date": "2021-03-09", "close": 11.03, "volume": 433581.0}, {"date": "2021-03-10", "close": 11.52, "volume": 819575.0}, {"date": "2021-03-11", "close": 11.1, "volume": 470314.0}, {"date": "2021-03-12", "close": 11.42, "volume": 313289.0}, {"date": "2021-03-15", "close": 11.65, "volume": 253289.0}, {"date": "2021-03-16", "close": 11.62, "volume": 669198.0}, {"date": "2021-03-17", "close": 11.75, "volume": 312399.0}, {"date": "2021-03-18", "close": 11.56, "volume": 185643.0}, {"date": "2021-03-19", "close": 11.41, "volume": 408575.0}, {"date": "2021-03-22", "close": 10.58, "volume": 392608.0}, {"date": "2021-03-23", "close": 10.09, "volume": 415992.0}, {"date": "2021-03-24", "close": 9.68, "volume": 404461.0}, {"date": "2021-03-25", "close": 10.0, "volume": 329217.0}, {"date": "2021-03-26", "close": 10.3, "volume": 198851.0}, {"date": "2021-03-29", "close": 9.87, "volume": 277044.0}, {"date": "2021-03-30", "close": 10.09, "volume": 207140.0}, {"date": "2021-03-31", "close": 10.1, "volume": 201281.0}, {"date": "2021-04-01", "close": 10.24, "volume": 209249.0}, {"date": "2021-04-05", "close": 10.45, "volume": 251110.0}, {"date": "2021-04-06", "close": 10.75, "volume": 339616.0}, {"date": "2021-04-07", "close": 10.63, "volume": 242019.0}, {"date": "2021-04-08", "close": 10.71, "volume": 426800.0}, {"date": "2021-04-09", "close": 11.17, "volume": 320867.0}, {"date": "2021-04-12", "close": 11.48, "volume": 252096.0}, {"date": "2021-04-13", "close": 10.98, "volume": 262178.0}, {"date": "2021-04-14", "close": 10.95, "volume": 207595.0}, {"date": "2021-04-15", "close": 10.84, "volume": 143637.0}, {"date": "2021-04-16", "close": 10.95, "volume": 188836.0}, {"date": "2021-04-19", "close": 10.93, "volume": 234914.0}, {"date": "2021-04-20", "close": 10.64, "volume": 159121.0}, {"date": "2021-04-21", "close": 11.17, "volume": 209936.0}, {"date": "2021-04-22", "close": 11.2, "volume": 150788.0}, {"date": "2021-04-23", "close": 11.3, "volume": 129658.0}, {"date": "2021-04-26", "close": 11.06, "volume": 272362.0}, {"date": "2021-04-27", "close": 11.4, "volume": 105719.0}, {"date": "2021-04-28", "close": 11.42, "volume": 111961.0}, {"date": "2021-04-29", "close": 11.38, "volume": 83774.0}, {"date": "2021-04-30", "close": 11.1, "volume": 178988.0}, {"date": "2021-05-03", "close": 11.42, "volume": 264582.0}, {"date": "2021-05-04", "close": 11.24, "volume": 185124.0}, {"date": "2021-05-05", "close": 11.1, "volume": 140642.0}, {"date": "2021-05-06", "close": 11.17, "volume": 149915.0}, {"date": "2021-05-07", "close": 11.04, "volume": 210495.0}, {"date": "2021-05-10", "close": 11.0, "volume": 242828.0}, {"date": "2021-05-11", "close": 10.9, "volume": 188051.0}, {"date": "2021-05-12", "close": 10.35, "volume": 240035.0}, {"date": "2021-05-13", "close": 10.58, "volume": 211444.0}, {"date": "2021-05-14", "close": 10.91, "volume": 137556.0}, {"date": "2021-05-17", "close": 11.01, "volume": 111236.0}, {"date": "2021-05-18", "close": 10.83, "volume": 122438.0}, {"date": "2021-05-19", "close": 10.79, "volume": 179490.0}, {"date": "2021-05-20", "close": 10.57, "volume": 220996.0}, {"date": "2021-05-21", "close": 10.4, "volume": 154331.0}, {"date": "2021-05-24", "close": 10.54, "volume": 176170.0}, {"date": "2021-05-25", "close": 10.23, "volume": 321381.0}, {"date": "2021-05-26", "close": 10.7, "volume": 194318.0}, {"date": "2021-05-27", "close": 11.37, "volume": 379017.0}, {"date": "2021-05-28", "close": 11.48, "volume": 357686.0}, {"date": "2021-06-01", "close": 12.11, "volume": 517439.0}, {"date": "2021-06-02", "close": 12.08, "volume": 167209.0}, {"date": "2021-06-03", "close": 12.49, "volume": 348731.0}, {"date": "2021-06-04", "close": 12.64, "volume": 305015.0}, {"date": "2021-06-07", "close": 13.02, "volume": 420180.0}, {"date": "2021-06-08", "close": 13.54, "volume": 595214.0}, {"date": "2021-06-09", "close": 12.61, "volume": 803967.0}, {"date": "2021-06-10", "close": 12.26, "volume": 392080.0}, {"date": "2021-06-11", "close": 12.72, "volume": 413937.0}, {"date": "2021-06-14", "close": 12.59, "volume": 513526.0}, {"date": "2021-06-15", "close": 12.47, "volume": 264460.0}, {"date": "2021-06-16", "close": 12.42, "volume": 298133.0}, {"date": "2021-06-17", "close": 12.03, "volume": 327251.0}, {"date": "2021-06-18", "close": 11.44, "volume": 509532.0}, {"date": "2021-06-21", "close": 12.16, "volume": 315408.0}, {"date": "2021-06-22", "close": 12.15, "volume": 218704.0}, {"date": "2021-06-23", "close": 12.32, "volume": 249585.0}, {"date": "2021-06-24", "close": 12.43, "volume": 157371.0}, {"date": "2021-06-25", "close": 11.99, "volume": 933309.0}, {"date": "2021-06-28", "close": 11.73, "volume": 285179.0}, {"date": "2021-06-29", "close": 11.91, "volume": 210871.0}, {"date": "2021-06-30", "close": 12.39, "volume": 338113.0}, {"date": "2021-07-01", "close": 12.32, "volume": 220477.0}, {"date": "2021-07-02", "close": 12.2, "volume": 157613.0}, {"date": "2021-07-06", "close": 11.68, "volume": 171014.0}, {"date": "2021-07-07", "close": 11.24, "volume": 243187.0}, {"date": "2021-07-08", "close": 11.19, "volume": 196390.0}, {"date": "2021-07-09", "close": 11.75, "volume": 203433.0}, {"date": "2021-07-12", "close": 12.01, "volume": 166399.0}, {"date": "2021-07-13", "close": 11.73, "volume": 215729.0}, {"date": "2021-07-14", "close": 11.63, "volume": 80343.0}, {"date": "2021-07-15", "close": 11.32, "volume": 173071.0}, {"date": "2021-07-16", "close": 11.08, "volume": 178150.0}, {"date": "2021-07-19", "close": 10.49, "volume": 203038.0}, {"date": "2021-07-20", "close": 11.11, "volume": 287211.0}, {"date": "2021-07-21", "close": 11.33, "volume": 143821.0}, {"date": "2021-07-22", "close": 10.97, "volume": 140071.0}, {"date": "2021-07-23", "close": 10.89, "volume": 200871.0}, {"date": "2021-07-26", "close": 11.27, "volume": 98880.0}, {"date": "2021-07-27", "close": 10.95, "volume": 111353.0}, {"date": "2021-07-28", "close": 10.93, "volume": 152687.0}, {"date": "2021-07-29", "close": 11.12, "volume": 110580.0}, {"date": "2021-07-30", "close": 11.01, "volume": 158854.0}, {"date": "2021-08-02", "close": 11.31, "volume": 292346.0}, {"date": "2021-08-03", "close": 11.27, "volume": 283145.0}, {"date": "2021-08-04", "close": 10.94, "volume": 380871.0}, {"date": "2021-08-05", "close": 11.23, "volume": 117058.0}, {"date": "2021-08-06", "close": 11.36, "volume": 103162.0}, {"date": "2021-08-09", "close": 11.38, "volume": 140872.0}, {"date": "2021-08-10", "close": 12.11, "volume": 161104.0}, {"date": "2021-08-11", "close": 12.1, "volume": 181232.0}, {"date": "2021-08-12", "close": 11.98, "volume": 130970.0}, {"date": "2021-08-13", "close": 11.64, "volume": 208546.0}, {"date": "2021-08-16", "close": 11.51, "volume": 96061.0}, {"date": "2021-08-17", "close": 11.15, "volume": 162798.0}, {"date": "2021-08-18", "close": 11.02, "volume": 107387.0}, {"date": "2021-08-19", "close": 10.79, "volume": 135678.0}, {"date": "2021-08-20", "close": 11.12, "volume": 137444.0}, {"date": "2021-08-23", "close": 11.5, "volume": 120568.0}, {"date": "2021-08-24", "close": 11.72, "volume": 74310.0}, {"date": "2021-08-25", "close": 11.58, "volume": 113728.0}, {"date": "2021-08-26", "close": 11.44, "volume": 138717.0}, {"date": "2021-08-27", "close": 11.85, "volume": 256265.0}, {"date": "2021-08-30", "close": 11.74, "volume": 194770.0}, {"date": "2021-08-31", "close": 11.46, "volume": 377718.0}, {"date": "2021-09-01", "close": 10.38, "volume": 1814217.0}, {"date": "2021-09-02", "close": 10.14, "volume": 871917.0}, {"date": "2021-09-03", "close": 10.18, "volume": 416940.0}, {"date": "2021-09-07", "close": 10.28, "volume": 313660.0}, {"date": "2021-09-08", "close": 10.33, "volume": 286752.0}, {"date": "2021-09-09", "close": 10.66, "volume": 332269.0}, {"date": "2021-09-10", "close": 10.49, "volume": 250101.0}, {"date": "2021-09-13", "close": 10.37, "volume": 263023.0}, {"date": "2021-09-14", "close": 9.78, "volume": 216944.0}, {"date": "2021-09-15", "close": 10.14, "volume": 213659.0}, {"date": "2021-09-16", "close": 10.14, "volume": 186959.0}, {"date": "2021-09-17", "close": 9.88, "volume": 1007972.0}, {"date": "2021-09-20", "close": 9.7, "volume": 279125.0}, {"date": "2021-09-21", "close": 9.54, "volume": 321308.0}, {"date": "2021-09-22", "close": 9.76, "volume": 261299.0}, {"date": "2021-09-23", "close": 9.81, "volume": 224729.0}, {"date": "2021-09-24", "close": 9.81, "volume": 186055.0}, {"date": "2021-09-27", "close": 10.09, "volume": 264515.0}, {"date": "2021-09-28", "close": 9.87, "volume": 485968.0}, {"date": "2021-09-29", "close": 9.98, "volume": 328581.0}, {"date": "2021-09-30", "close": 9.41, "volume": 521956.0}, {"date": "2021-10-01", "close": 9.61, "volume": 427401.0}, {"date": "2021-10-04", "close": 9.58, "volume": 319364.0}, {"date": "2021-10-05", "close": 9.51, "volume": 222529.0}, {"date": "2021-10-06", "close": 9.31, "volume": 164082.0}, {"date": "2021-10-07", "close": 9.61, "volume": 177702.0}, {"date": "2021-10-08", "close": 9.59, "volume": 188169.0}, {"date": "2021-10-11", "close": 9.49, "volume": 137269.0}, {"date": "2021-10-12", "close": 9.7, "volume": 161321.0}, {"date": "2021-10-13", "close": 9.75, "volume": 173992.0}, {"date": "2021-10-14", "close": 9.85, "volume": 195323.0}, {"date": "2021-10-15", "close": 9.89, "volume": 369652.0}, {"date": "2021-10-18", "close": 10.05, "volume": 179103.0}, {"date": "2021-10-19", "close": 10.11, "volume": 192458.0}, {"date": "2021-10-20", "close": 10.07, "volume": 118013.0}, {"date": "2021-10-21", "close": 10.37, "volume": 113518.0}, {"date": "2021-10-22", "close": 10.16, "volume": 161408.0}, {"date": "2021-10-25", "close": 10.11, "volume": 293293.0}, {"date": "2021-10-26", "close": 9.84, "volume": 203996.0}, {"date": "2021-10-27", "close": 9.6, "volume": 128162.0}, {"date": "2021-10-28", "close": 9.81, "volume": 142822.0}, {"date": "2021-10-29", "close": 9.81, "volume": 231093.0}, {"date": "2021-11-01", "close": 10.15, "volume": 295078.0}, {"date": "2021-11-02", "close": 9.98, "volume": 138124.0}, {"date": "2021-11-03", "close": 10.36, "volume": 368925.0}, {"date": "2021-11-04", "close": 10.5, "volume": 183229.0}, {"date": "2021-11-05", "close": 10.6, "volume": 177152.0}, {"date": "2021-11-08", "close": 10.4, "volume": 183292.0}, {"date": "2021-11-09", "close": 10.78, "volume": 178195.0}, {"date": "2021-11-10", "close": 10.7, "volume": 219417.0}, {"date": "2021-11-11", "close": 10.79, "volume": 225565.0}, {"date": "2021-11-12", "close": 10.83, "volume": 209860.0}, {"date": "2021-11-15", "close": 10.7, "volume": 185639.0}, {"date": "2021-11-16", "close": 10.66, "volume": 205634.0}, {"date": "2021-11-17", "close": 10.51, "volume": 143940.0}, {"date": "2021-11-18", "close": 10.8, "volume": 266145.0}, {"date": "2021-11-19", "close": 10.5, "volume": 117954.0}, {"date": "2021-11-22", "close": 10.64, "volume": 167183.0}, {"date": "2021-11-23", "close": 10.58, "volume": 119504.0}, {"date": "2021-11-24", "close": 10.25, "volume": 249467.0}, {"date": "2021-11-26", "close": 9.97, "volume": 199980.0}, {"date": "2021-11-29", "close": 9.84, "volume": 246711.0}, {"date": "2021-11-30", "close": 9.51, "volume": 255082.0}, {"date": "2021-12-01", "close": 9.41, "volume": 244715.0}, {"date": "2021-12-02", "close": 9.65, "volume": 215630.0}, {"date": "2021-12-03", "close": 9.27, "volume": 425241.0}, {"date": "2021-12-06", "close": 9.73, "volume": 327939.0}, {"date": "2021-12-07", "close": 10.11, "volume": 683712.0}, {"date": "2021-12-08", "close": 8.21, "volume": 1857512.0}, {"date": "2021-12-09", "close": 8.26, "volume": 520815.0}, {"date": "2021-12-10", "close": 8.31, "volume": 399382.0}, {"date": "2021-12-13", "close": 8.49, "volume": 731034.0}, {"date": "2021-12-14", "close": 8.55, "volume": 342116.0}, {"date": "2021-12-15", "close": 8.69, "volume": 263334.0}, {"date": "2021-12-16", "close": 8.27, "volume": 230168.0}, {"date": "2021-12-17", "close": 8.2, "volume": 656029.0}, {"date": "2021-12-20", "close": 7.96, "volume": 375122.0}, {"date": "2021-12-21", "close": 8.4, "volume": 326546.0}, {"date": "2021-12-22", "close": 8.46, "volume": 236487.0}, {"date": "2021-12-23", "close": 8.54, "volume": 192404.0}, {"date": "2021-12-27", "close": 8.49, "volume": 138446.0}, {"date": "2021-12-28", "close": 8.38, "volume": 190493.0}, {"date": "2021-12-29", "close": 8.52, "volume": 102435.0}, {"date": "2021-12-30", "close": 8.48, "volume": 165273.0}, {"date": "2021-12-31", "close": 8.51, "volume": 124754.0}, {"date": "2022-01-03", "close": 8.59, "volume": 186518.0}, {"date": "2022-01-04", "close": 8.69, "volume": 210802.0}, {"date": "2022-01-05", "close": 8.53, "volume": 157786.0}, {"date": "2022-01-06", "close": 8.49, "volume": 246365.0}, {"date": "2022-01-07", "close": 8.3, "volume": 224777.0}, {"date": "2022-01-10", "close": 8.0, "volume": 245238.0}, {"date": "2022-01-11", "close": 8.09, "volume": 278250.0}, {"date": "2022-01-12", "close": 8.27, "volume": 429568.0}, {"date": "2022-01-13", "close": 8.44, "volume": 179787.0}, {"date": "2022-01-14", "close": 8.34, "volume": 158235.0}, {"date": "2022-01-18", "close": 8.16, "volume": 195544.0}, {"date": "2022-01-19", "close": 8.09, "volume": 187780.0}, {"date": "2022-01-20", "close": 7.83, "volume": 266711.0}, {"date": "2022-01-21", "close": 7.76, "volume": 217658.0}, {"date": "2022-01-24", "close": 8.19, "volume": 338197.0}, {"date": "2022-01-25", "close": 8.2, "volume": 241163.0}, {"date": "2022-01-26", "close": 7.98, "volume": 182666.0}, {"date": "2022-01-27", "close": 7.85, "volume": 255347.0}, {"date": "2022-01-28", "close": 7.91, "volume": 161039.0}, {"date": "2022-01-31", "close": 8.19, "volume": 234495.0}, {"date": "2022-02-01", "close": 8.39, "volume": 166399.0}, {"date": "2022-02-02", "close": 8.35, "volume": 171598.0}, {"date": "2022-02-03", "close": 8.21, "volume": 172049.0}, {"date": "2022-02-04", "close": 8.08, "volume": 162096.0}, {"date": "2022-02-07", "close": 8.04, "volume": 142202.0}, {"date": "2022-02-08", "close": 8.25, "volume": 175106.0}, {"date": "2022-02-09", "close": 8.21, "volume": 157099.0}, {"date": "2022-02-10", "close": 8.05, "volume": 277563.0}, {"date": "2022-02-11", "close": 7.84, "volume": 192728.0}, {"date": "2022-02-14", "close": 7.75, "volume": 200738.0}, {"date": "2022-02-15", "close": 8.13, "volume": 127651.0}, {"date": "2022-02-16", "close": 8.22, "volume": 134186.0}, {"date": "2022-02-17", "close": 7.87, "volume": 139806.0}, {"date": "2022-02-18", "close": 7.8, "volume": 179748.0}, {"date": "2022-02-22", "close": 7.7, "volume": 279175.0}, {"date": "2022-02-23", "close": 7.58, "volume": 181514.0}, {"date": "2022-02-24", "close": 7.74, "volume": 205119.0}, {"date": "2022-02-25", "close": 7.75, "volume": 230102.0}, {"date": "2022-02-28", "close": 7.56, "volume": 267254.0}, {"date": "2022-03-01", "close": 7.22, "volume": 319256.0}, {"date": "2022-03-02", "close": 7.59, "volume": 358159.0}, {"date": "2022-03-03", "close": 7.45, "volume": 614964.0}, {"date": "2022-03-04", "close": 7.16, "volume": 343720.0}, {"date": "2022-03-07", "close": 6.85, "volume": 419377.0}, {"date": "2022-03-08", "close": 6.79, "volume": 207716.0}, {"date": "2022-03-09", "close": 7.07, "volume": 497369.0}, {"date": "2022-03-10", "close": 7.23, "volume": 325322.0}, {"date": "2022-03-11", "close": 7.05, "volume": 359248.0}, {"date": "2022-03-14", "close": 7.33, "volume": 247362.0}, {"date": "2022-03-15", "close": 7.69, "volume": 363487.0}, {"date": "2022-03-16", "close": 7.95, "volume": 277208.0}, {"date": "2022-03-17", "close": 8.17, "volume": 209697.0}, {"date": "2022-03-18", "close": 8.27, "volume": 496521.0}, {"date": "2022-03-21", "close": 8.16, "volume": 294988.0}, {"date": "2022-03-22", "close": 8.08, "volume": 187054.0}, {"date": "2022-03-23", "close": 7.88, "volume": 209707.0}, {"date": "2022-03-24", "close": 7.78, "volume": 204204.0}, {"date": "2022-03-25", "close": 7.76, "volume": 217173.0}, {"date": "2022-03-28", "close": 7.84, "volume": 202092.0}, {"date": "2022-03-29", "close": 8.07, "volume": 329469.0}, {"date": "2022-03-30", "close": 7.77, "volume": 278600.0}, {"date": "2022-03-31", "close": 7.67, "volume": 166330.0}, {"date": "2022-04-01", "close": 7.47, "volume": 246406.0}, {"date": "2022-04-04", "close": 7.54, "volume": 137006.0}, {"date": "2022-04-05", "close": 7.26, "volume": 206210.0}, {"date": "2022-04-06", "close": 6.83, "volume": 294471.0}, {"date": "2022-04-07", "close": 6.81, "volume": 251858.0}, {"date": "2022-04-08", "close": 6.85, "volume": 208272.0}, {"date": "2022-04-11", "close": 6.74, "volume": 265528.0}, {"date": "2022-04-12", "close": 6.78, "volume": 224812.0}, {"date": "2022-04-13", "close": 6.94, "volume": 364240.0}, {"date": "2022-04-14", "close": 6.88, "volume": 211012.0}, {"date": "2022-04-18", "close": 6.75, "volume": 247346.0}, {"date": "2022-04-19", "close": 6.92, "volume": 291593.0}, {"date": "2022-04-20", "close": 6.92, "volume": 239581.0}, {"date": "2022-04-21", "close": 6.74, "volume": 233416.0}, {"date": "2022-04-22", "close": 6.67, "volume": 199663.0}, {"date": "2022-04-25", "close": 6.63, "volume": 244945.0}, {"date": "2022-04-26", "close": 6.39, "volume": 321684.0}, {"date": "2022-04-27", "close": 6.32, "volume": 241567.0}, {"date": "2022-04-28", "close": 6.41, "volume": 224467.0}, {"date": "2022-04-29", "close": 6.15, "volume": 221943.0}, {"date": "2022-05-02", "close": 6.24, "volume": 365963.0}, {"date": "2022-05-03", "close": 6.2, "volume": 290775.0}, {"date": "2022-05-04", "close": 6.29, "volume": 658781.0}, {"date": "2022-05-05", "close": 6.28, "volume": 295981.0}, {"date": "2022-05-06", "close": 6.14, "volume": 415459.0}, {"date": "2022-05-09", "close": 6.19, "volume": 323288.0}, {"date": "2022-05-10", "close": 6.32, "volume": 313295.0}, {"date": "2022-05-11", "close": 6.125, "volume": 353141.0}, {"date": "2022-05-12", "close": 6.39, "volume": 457630.0}, {"date": "2022-05-13", "close": 6.63, "volume": 304807.0}, {"date": "2022-05-16", "close": 6.41, "volume": 272685.0}, {"date": "2022-05-17", "close": 6.62, "volume": 274966.0}, {"date": "2022-05-18", "close": 6.4, "volume": 288413.0}, {"date": "2022-05-19", "close": 6.06, "volume": 306218.0}, {"date": "2022-05-20", "close": 5.97, "volume": 586095.0}, {"date": "2022-05-23", "close": 6.16, "volume": 336787.0}, {"date": "2022-05-24", "close": 5.85, "volume": 401809.0}, {"date": "2022-05-25", "close": 5.95, "volume": 646039.0}, {"date": "2022-05-26", "close": 6.55, "volume": 559882.0}, {"date": "2022-05-27", "close": 6.56, "volume": 219872.0}, {"date": "2022-05-31", "close": 6.81, "volume": 218317.0}, {"date": "2022-06-01", "close": 6.51, "volume": 267571.0}, {"date": "2022-06-02", "close": 6.85, "volume": 242703.0}, {"date": "2022-06-03", "close": 6.74, "volume": 266102.0}, {"date": "2022-06-06", "close": 6.09, "volume": 1377840.0}, {"date": "2022-06-07", "close": 6.27, "volume": 953693.0}, {"date": "2022-06-08", "close": 5.73, "volume": 1117073.0}, {"date": "2022-06-09", "close": 5.77, "volume": 685108.0}, {"date": "2022-06-10", "close": 5.34, "volume": 876220.0}, {"date": "2022-06-13", "close": 4.86, "volume": 1112833.0}, {"date": "2022-06-14", "close": 4.84, "volume": 806626.0}, {"date": "2022-06-15", "close": 4.76, "volume": 924991.0}, {"date": "2022-06-16", "close": 4.67, "volume": 1405896.0}, {"date": "2022-06-17", "close": 4.65, "volume": 5829999.0}, {"date": "2022-06-21", "close": 4.67, "volume": 1018053.0}, {"date": "2022-06-22", "close": 4.63, "volume": 489973.0}, {"date": "2022-06-23", "close": 4.77, "volume": 682389.0}, {"date": "2022-06-24", "close": 4.88, "volume": 3577816.0}, {"date": "2022-06-27", "close": 4.84, "volume": 397529.0}, {"date": "2022-06-28", "close": 4.68, "volume": 443767.0}, {"date": "2022-06-29", "close": 4.53, "volume": 524767.0}, {"date": "2022-06-30", "close": 4.34, "volume": 604144.0}, {"date": "2022-07-01", "close": 4.38, "volume": 448934.0}, {"date": "2022-07-05", "close": 4.34, "volume": 446899.0}, {"date": "2022-07-06", "close": 4.34, "volume": 316731.0}, {"date": "2022-07-07", "close": 4.39, "volume": 460527.0}, {"date": "2022-07-08", "close": 4.35, "volume": 399138.0}, {"date": "2022-07-11", "close": 4.13, "volume": 415504.0}, {"date": "2022-07-12", "close": 4.06, "volume": 275438.0}, {"date": "2022-07-13", "close": 4.21, "volume": 529128.0}, {"date": "2022-07-14", "close": 4.33, "volume": 458375.0}, {"date": "2022-07-15", "close": 4.34, "volume": 333388.0}, {"date": "2022-07-18", "close": 4.3, "volume": 850457.0}, {"date": "2022-07-19", "close": 4.49, "volume": 389334.0}, {"date": "2022-07-20", "close": 4.53, "volume": 334957.0}, {"date": "2022-07-21", "close": 4.55, "volume": 324420.0}, {"date": "2022-07-22", "close": 4.32, "volume": 274237.0}, {"date": "2022-07-25", "close": 4.43, "volume": 241378.0}, {"date": "2022-07-26", "close": 4.22, "volume": 266807.0}, {"date": "2022-07-27", "close": 4.2, "volume": 430583.0}, {"date": "2022-07-28", "close": 4.26, "volume": 581953.0}, {"date": "2022-07-29", "close": 4.19, "volume": 289522.0}, {"date": "2022-08-01", "close": 4.22, "volume": 395147.0}, {"date": "2022-08-02", "close": 4.13, "volume": 208646.0}, {"date": "2022-08-03", "close": 4.15, "volume": 252368.0}, {"date": "2022-08-04", "close": 4.22, "volume": 270392.0}, {"date": "2022-08-05", "close": 4.15, "volume": 223956.0}, {"date": "2022-08-08", "close": 4.37, "volume": 341408.0}, {"date": "2022-08-09", "close": 4.24, "volume": 248249.0}, {"date": "2022-08-10", "close": 4.6, "volume": 292603.0}, {"date": "2022-08-11", "close": 4.58, "volume": 192581.0}, {"date": "2022-08-12", "close": 4.61, "volume": 171682.0}, {"date": "2022-08-15", "close": 4.59, "volume": 177285.0}, {"date": "2022-08-16", "close": 4.83, "volume": 497458.0}, {"date": "2022-08-17", "close": 4.78, "volume": 183478.0}, {"date": "2022-08-18", "close": 4.81, "volume": 113710.0}, {"date": "2022-08-19", "close": 4.64, "volume": 181982.0}, {"date": "2022-08-22", "close": 4.52, "volume": 164654.0}, {"date": "2022-08-23", "close": 4.45, "volume": 138193.0}, {"date": "2022-08-24", "close": 4.65, "volume": 273875.0}, {"date": "2022-08-25", "close": 4.77, "volume": 207226.0}, {"date": "2022-08-26", "close": 4.53, "volume": 219914.0}, {"date": "2022-08-29", "close": 4.45, "volume": 174176.0}, {"date": "2022-08-30", "close": 4.45, "volume": 281888.0}, {"date": "2022-08-31", "close": 3.96, "volume": 861056.0}, {"date": "2022-09-01", "close": 3.64, "volume": 1053868.0}, {"date": "2022-09-02", "close": 3.49, "volume": 618570.0}, {"date": "2022-09-06", "close": 3.44, "volume": 468518.0}, {"date": "2022-09-07", "close": 3.44, "volume": 518537.0}, {"date": "2022-09-08", "close": 3.41, "volume": 455906.0}, {"date": "2022-09-09", "close": 3.52, "volume": 382741.0}, {"date": "2022-09-12", "close": 3.57, "volume": 235410.0}, {"date": "2022-09-13", "close": 3.41, "volume": 337692.0}, {"date": "2022-09-14", "close": 3.31, "volume": 372552.0}, {"date": "2022-09-15", "close": 3.35, "volume": 387368.0}, {"date": "2022-09-16", "close": 3.33, "volume": 675898.0}, {"date": "2022-09-19", "close": 3.37, "volume": 221243.0}, {"date": "2022-09-20", "close": 3.24, "volume": 387470.0}, {"date": "2022-09-21", "close": 3.15, "volume": 317657.0}, {"date": "2022-09-22", "close": 3.15, "volume": 395501.0}, {"date": "2022-09-23", "close": 3.04, "volume": 288291.0}, {"date": "2022-09-26", "close": 2.91, "volume": 493088.0}, {"date": "2022-09-27", "close": 2.95, "volume": 218040.0}, {"date": "2022-09-28", "close": 3.01, "volume": 203583.0}, {"date": "2022-09-29", "close": 2.98, "volume": 244809.0}, {"date": "2022-09-30", "close": 3.01, "volume": 500900.0}, {"date": "2022-10-03", "close": 3.02, "volume": 352824.0}, {"date": "2022-10-04", "close": 3.25, "volume": 371582.0}, {"date": "2022-10-05", "close": 3.19, "volume": 341686.0}, {"date": "2022-10-06", "close": 3.14, "volume": 289668.0}, {"date": "2022-10-07", "close": 3.02, "volume": 318737.0}, {"date": "2022-10-10", "close": 3.04, "volume": 303217.0}, {"date": "2022-10-11", "close": 3.0, "volume": 157029.0}, {"date": "2022-10-12", "close": 2.96, "volume": 194499.0}, {"date": "2022-10-13", "close": 3.02, "volume": 279543.0}, {"date": "2022-10-14", "close": 2.96, "volume": 118709.0}, {"date": "2022-10-17", "close": 2.97, "volume": 179961.0}, {"date": "2022-10-18", "close": 3.05, "volume": 242545.0}, {"date": "2022-10-19", "close": 3.02, "volume": 235161.0}, {"date": "2022-10-20", "close": 2.96, "volume": 243335.0}, {"date": "2022-10-21", "close": 3.03, "volume": 321754.0}, {"date": "2022-10-24", "close": 3.0, "volume": 185650.0}, {"date": "2022-10-25", "close": 3.23, "volume": 304368.0}, {"date": "2022-10-26", "close": 3.16, "volume": 193980.0}, {"date": "2022-10-27", "close": 3.08, "volume": 231927.0}, {"date": "2022-10-28", "close": 3.19, "volume": 172424.0}, {"date": "2022-10-31", "close": 3.25, "volume": 252093.0}, {"date": "2022-11-01", "close": 3.28, "volume": 111260.0}, {"date": "2022-11-02", "close": 3.15, "volume": 122440.0}, {"date": "2022-11-03", "close": 3.19, "volume": 118727.0}, {"date": "2022-11-04", "close": 3.31, "volume": 173257.0}, {"date": "2022-11-07", "close": 3.31, "volume": 173492.0}, {"date": "2022-11-08", "close": 3.29, "volume": 189053.0}, {"date": "2022-11-09", "close": 3.16, "volume": 216517.0}, {"date": "2022-11-10", "close": 3.48, "volume": 246609.0}, {"date": "2022-11-11", "close": 3.67, "volume": 217374.0}, {"date": "2022-11-14", "close": 3.59, "volume": 199370.0}, {"date": "2022-11-15", "close": 3.62, "volume": 191526.0}, {"date": "2022-11-16", "close": 3.51, "volume": 307218.0}, {"date": "2022-11-17", "close": 3.57, "volume": 170355.0}, {"date": "2022-11-18", "close": 3.54, "volume": 114309.0}, {"date": "2022-11-21", "close": 3.52, "volume": 133884.0}, {"date": "2022-11-22", "close": 3.62, "volume": 301429.0}, {"date": "2022-11-23", "close": 3.82, "volume": 162343.0}, {"date": "2022-11-25", "close": 3.81, "volume": 88183.0}, {"date": "2022-11-28", "close": 3.58, "volume": 264549.0}, {"date": "2022-11-29", "close": 3.58, "volume": 212000.0}, {"date": "2022-11-30", "close": 3.8, "volume": 269909.0}, {"date": "2022-12-01", "close": 3.79, "volume": 181669.0}, {"date": "2022-12-02", "close": 3.99, "volume": 162119.0}, {"date": "2022-12-05", "close": 4.01, "volume": 181359.0}, {"date": "2022-12-06", "close": 4.02, "volume": 517391.0}, {"date": "2022-12-07", "close": 4.65, "volume": 839858.0}, {"date": "2022-12-08", "close": 4.6, "volume": 529618.0}, {"date": "2022-12-09", "close": 4.69, "volume": 476991.0}, {"date": "2022-12-12", "close": 4.81, "volume": 248587.0}, {"date": "2022-12-13", "close": 4.94, "volume": 319989.0}, {"date": "2022-12-14", "close": 4.79, "volume": 254022.0}, {"date": "2022-12-15", "close": 4.59, "volume": 314223.0}, {"date": "2022-12-16", "close": 4.64, "volume": 572348.0}, {"date": "2022-12-19", "close": 4.53, "volume": 218683.0}, {"date": "2022-12-20", "close": 4.45, "volume": 133004.0}, {"date": "2022-12-21", "close": 4.3, "volume": 462015.0}, {"date": "2022-12-22", "close": 4.17, "volume": 278306.0}, {"date": "2022-12-23", "close": 4.13, "volume": 171112.0}, {"date": "2022-12-27", "close": 4.15, "volume": 171780.0}, {"date": "2022-12-28", "close": 4.06, "volume": 393543.0}, {"date": "2022-12-29", "close": 4.38, "volume": 302260.0}, {"date": "2022-12-30", "close": 4.53, "volume": 380448.0}, {"date": "2023-01-03", "close": 4.76, "volume": 233052.0}, {"date": "2023-01-04", "close": 4.93, "volume": 225329.0}, {"date": "2023-01-05", "close": 4.88, "volume": 228604.0}, {"date": "2023-01-06", "close": 5.01, "volume": 230042.0}, {"date": "2023-01-09", "close": 5.19, "volume": 284648.0}, {"date": "2023-01-10", "close": 5.19, "volume": 217600.0}, {"date": "2023-01-11", "close": 5.26, "volume": 238517.0}, {"date": "2023-01-12", "close": 5.51, "volume": 199415.0}, {"date": "2023-01-13", "close": 5.45, "volume": 203687.0}, {"date": "2023-01-17", "close": 5.73, "volume": 336971.0}, {"date": "2023-01-18", "close": 5.56, "volume": 368263.0}, {"date": "2023-01-19", "close": 5.45, "volume": 198650.0}, {"date": "2023-01-20", "close": 5.63, "volume": 214077.0}, {"date": "2023-01-23", "close": 5.62, "volume": 299261.0}, {"date": "2023-01-24", "close": 5.45, "volume": 153105.0}, {"date": "2023-01-25", "close": 5.45, "volume": 144507.0}, {"date": "2023-01-26", "close": 5.47, "volume": 169268.0}, {"date": "2023-01-27", "close": 5.55, "volume": 180305.0}, {"date": "2023-01-30", "close": 5.8, "volume": 239276.0}, {"date": "2023-01-31", "close": 5.95, "volume": 476637.0}, {"date": "2023-02-01", "close": 5.87, "volume": 253494.0}, {"date": "2023-02-02", "close": 5.98, "volume": 262393.0}, {"date": "2023-02-03", "close": 5.7, "volume": 265001.0}, {"date": "2023-02-06", "close": 5.72, "volume": 232141.0}, {"date": "2023-02-07", "close": 5.71, "volume": 254647.0}, {"date": "2023-02-08", "close": 5.54, "volume": 324383.0}, {"date": "2023-02-09", "close": 5.5, "volume": 238552.0}, {"date": "2023-02-10", "close": 5.44, "volume": 153353.0}, {"date": "2023-02-13", "close": 5.56, "volume": 119670.0}, {"date": "2023-02-14", "close": 5.6, "volume": 157934.0}, {"date": "2023-02-15", "close": 5.7, "volume": 212456.0}, {"date": "2023-02-16", "close": 5.68, "volume": 228510.0}, {"date": "2023-02-17", "close": 5.82, "volume": 195186.0}, {"date": "2023-02-21", "close": 5.6, "volume": 166337.0}, {"date": "2023-02-22", "close": 5.67, "volume": 263837.0}, {"date": "2023-02-23", "close": 5.59, "volume": 201192.0}, {"date": "2023-02-24", "close": 5.46, "volume": 197217.0}, {"date": "2023-02-27", "close": 5.37, "volume": 109119.0}, {"date": "2023-02-28", "close": 5.3, "volume": 160821.0}, {"date": "2023-03-01", "close": 5.37, "volume": 258078.0}, {"date": "2023-03-02", "close": 5.48, "volume": 319337.0}, {"date": "2023-03-03", "close": 5.54, "volume": 243696.0}, {"date": "2023-03-06", "close": 5.35, "volume": 243126.0}, {"date": "2023-03-07", "close": 5.44, "volume": 174305.0}, {"date": "2023-03-08", "close": 5.89, "volume": 602000.0}, {"date": "2023-03-09", "close": 5.6, "volume": 518323.0}, {"date": "2023-03-10", "close": 5.52, "volume": 368597.0}, {"date": "2023-03-13", "close": 5.62, "volume": 321482.0}, {"date": "2023-03-14", "close": 5.81, "volume": 353224.0}, {"date": "2023-03-15", "close": 5.72, "volume": 296981.0}, {"date": "2023-03-16", "close": 5.91, "volume": 270089.0}, {"date": "2023-03-17", "close": 5.83, "volume": 1427867.0}, {"date": "2023-03-20", "close": 5.95, "volume": 441402.0}, {"date": "2023-03-21", "close": 6.07, "volume": 336549.0}, {"date": "2023-03-22", "close": 6.07, "volume": 232604.0}, {"date": "2023-03-23", "close": 5.93, "volume": 234090.0}, {"date": "2023-03-24", "close": 5.83, "volume": 161117.0}, {"date": "2023-03-27", "close": 5.74, "volume": 198308.0}, {"date": "2023-03-28", "close": 5.91, "volume": 152685.0}, {"date": "2023-03-29", "close": 5.87, "volume": 192420.0}, {"date": "2023-03-30", "close": 5.92, "volume": 137471.0}, {"date": "2023-03-31", "close": 5.99, "volume": 129058.0}, {"date": "2023-04-03", "close": 5.97, "volume": 204232.0}, {"date": "2023-04-04", "close": 5.88, "volume": 208380.0}, {"date": "2023-04-05", "close": 5.91, "volume": 163212.0}, {"date": "2023-04-06", "close": 5.89, "volume": 138237.0}, {"date": "2023-04-10", "close": 6.21, "volume": 554600.0}, {"date": "2023-04-11", "close": 6.34, "volume": 752718.0}, {"date": "2023-04-12", "close": 6.09, "volume": 246464.0}, {"date": "2023-04-13", "close": 6.01, "volume": 197591.0}, {"date": "2023-04-14", "close": 6.03, "volume": 181382.0}, {"date": "2023-04-17", "close": 6.07, "volume": 162857.0}, {"date": "2023-04-18", "close": 6.05, "volume": 145927.0}, {"date": "2023-04-19", "close": 5.98, "volume": 158510.0}, {"date": "2023-04-20", "close": 5.83, "volume": 204517.0}, {"date": "2023-04-21", "close": 5.71, "volume": 153994.0}, {"date": "2023-04-24", "close": 5.71, "volume": 127627.0}, {"date": "2023-04-25", "close": 5.33, "volume": 256378.0}, {"date": "2023-04-26", "close": 5.09, "volume": 403065.0}, {"date": "2023-04-27", "close": 5.2, "volume": 331946.0}, {"date": "2023-04-28", "close": 5.24, "volume": 195308.0}, {"date": "2023-05-01", "close": 5.28, "volume": 100354.0}, {"date": "2023-05-02", "close": 5.4, "volume": 163847.0}, {"date": "2023-05-03", "close": 5.42, "volume": 177504.0}, {"date": "2023-05-04", "close": 5.32, "volume": 178253.0}, {"date": "2023-05-05", "close": 5.39, "volume": 210467.0}, {"date": "2023-05-08", "close": 5.33, "volume": 191120.0}, {"date": "2023-05-09", "close": 5.29, "volume": 173876.0}, {"date": "2023-05-10", "close": 5.4, "volume": 153645.0}, {"date": "2023-05-11", "close": 5.34, "volume": 131651.0}, {"date": "2023-05-12", "close": 5.36, "volume": 64418.0}, {"date": "2023-05-15", "close": 5.31, "volume": 198984.0}, {"date": "2023-05-16", "close": 5.21, "volume": 102760.0}, {"date": "2023-05-17", "close": 5.35, "volume": 124312.0}, {"date": "2023-05-18", "close": 5.26, "volume": 196904.0}, {"date": "2023-05-19", "close": 5.01, "volume": 351271.0}, {"date": "2023-05-22", "close": 5.09, "volume": 147707.0}, {"date": "2023-05-23", "close": 5.15, "volume": 254161.0}, {"date": "2023-05-24", "close": 5.05, "volume": 134113.0}, {"date": "2023-05-25", "close": 4.76, "volume": 215765.0}, {"date": "2023-05-26", "close": 4.78, "volume": 210088.0}, {"date": "2023-05-30", "close": 4.69, "volume": 301886.0}, {"date": "2023-05-31", "close": 4.75, "volume": 166663.0}, {"date": "2023-06-01", "close": 4.79, "volume": 104514.0}, {"date": "2023-06-02", "close": 5.05, "volume": 215425.0}, {"date": "2023-06-05", "close": 5.06, "volume": 252454.0}, {"date": "2023-06-06", "close": 5.24, "volume": 1012077.0}, {"date": "2023-06-07", "close": 5.97, "volume": 1860002.0}, {"date": "2023-06-08", "close": 6.08, "volume": 515650.0}, {"date": "2023-06-09", "close": 5.815, "volume": 341425.0}, {"date": "2023-06-12", "close": 5.9, "volume": 524262.0}, {"date": "2023-06-13", "close": 6.07, "volume": 341695.0}, {"date": "2023-06-14", "close": 6.04, "volume": 467617.0}, {"date": "2023-06-15", "close": 6.13, "volume": 248777.0}, {"date": "2023-06-16", "close": 6.06, "volume": 231270.0}, {"date": "2023-06-20", "close": 6.3, "volume": 383924.0}, {"date": "2023-06-21", "close": 6.46, "volume": 322833.0}, {"date": "2023-06-22", "close": 6.48, "volume": 301325.0}, {"date": "2023-06-23", "close": 6.14, "volume": 3455864.0}, {"date": "2023-06-26", "close": 6.39, "volume": 376851.0}, {"date": "2023-06-27", "close": 6.4, "volume": 228273.0}, {"date": "2023-06-28", "close": 6.31, "volume": 193790.0}, {"date": "2023-06-29", "close": 6.37, "volume": 180421.0}, {"date": "2023-06-30", "close": 6.39, "volume": 186436.0}, {"date": "2023-07-03", "close": 6.52, "volume": 112607.0}, {"date": "2023-07-05", "close": 6.34, "volume": 201473.0}, {"date": "2023-07-06", "close": 6.19, "volume": 151859.0}, {"date": "2023-07-07", "close": 6.12, "volume": 222256.0}, {"date": "2023-07-10", "close": 6.17, "volume": 149198.0}, {"date": "2023-07-11", "close": 6.38, "volume": 228245.0}, {"date": "2023-07-12", "close": 6.38, "volume": 192188.0}, {"date": "2023-07-13", "close": 6.28, "volume": 181914.0}, {"date": "2023-07-14", "close": 6.27, "volume": 211489.0}, {"date": "2023-07-17", "close": 6.37, "volume": 139664.0}, {"date": "2023-07-18", "close": 6.47, "volume": 168352.0}, {"date": "2023-07-19", "close": 6.4, "volume": 182732.0}, {"date": "2023-07-20", "close": 6.35, "volume": 149857.0}, {"date": "2023-07-21", "close": 6.23, "volume": 118571.0}, {"date": "2023-07-24", "close": 6.31, "volume": 171258.0}, {"date": "2023-07-25", "close": 6.24, "volume": 93212.0}, {"date": "2023-07-26", "close": 6.29, "volume": 117515.0}, {"date": "2023-07-27", "close": 6.33, "volume": 234976.0}, {"date": "2023-07-28", "close": 6.47, "volume": 110125.0}, {"date": "2023-07-31", "close": 6.74, "volume": 230214.0}, {"date": "2023-08-01", "close": 6.89, "volume": 521552.0}, {"date": "2023-08-02", "close": 6.78, "volume": 166740.0}, {"date": "2023-08-03", "close": 6.85, "volume": 98899.0}, {"date": "2023-08-04", "close": 6.85, "volume": 111837.0}, {"date": "2023-08-07", "close": 6.97, "volume": 83079.0}, {"date": "2023-08-08", "close": 6.99, "volume": 111210.0}, {"date": "2023-08-09", "close": 6.69, "volume": 145949.0}, {"date": "2023-08-10", "close": 6.89, "volume": 137621.0}, {"date": "2023-08-11", "close": 6.95, "volume": 116357.0}, {"date": "2023-08-14", "close": 6.94, "volume": 83390.0}, {"date": "2023-08-15", "close": 6.83, "volume": 94168.0}, {"date": "2023-08-16", "close": 6.7, "volume": 116533.0}, {"date": "2023-08-17", "close": 6.67, "volume": 113215.0}, {"date": "2023-08-18", "close": 6.94, "volume": 151622.0}, {"date": "2023-08-21", "close": 6.79, "volume": 90942.0}, {"date": "2023-08-22", "close": 6.7, "volume": 169374.0}, {"date": "2023-08-23", "close": 6.83, "volume": 123660.0}, {"date": "2023-08-24", "close": 6.8, "volume": 86467.0}, {"date": "2023-08-25", "close": 6.79, "volume": 109194.0}, {"date": "2023-08-28", "close": 6.85, "volume": 100080.0}, {"date": "2023-08-29", "close": 6.86, "volume": 179812.0}, {"date": "2023-08-30", "close": 7.05, "volume": 1071248.0}, {"date": "2023-08-31", "close": 7.17, "volume": 624476.0}, {"date": "2023-09-01", "close": 7.24, "volume": 387019.0}, {"date": "2023-09-05", "close": 7.25, "volume": 299550.0}, {"date": "2023-09-06", "close": 6.76, "volume": 326981.0}, {"date": "2023-09-07", "close": 6.63, "volume": 258603.0}, {"date": "2023-09-08", "close": 6.51, "volume": 201374.0}, {"date": "2023-09-11", "close": 6.68, "volume": 269058.0}, {"date": "2023-09-12", "close": 6.72, "volume": 164844.0}, {"date": "2023-09-13", "close": 6.71, "volume": 178617.0}, {"date": "2023-09-14", "close": 6.84, "volume": 149577.0}, {"date": "2023-09-15", "close": 6.69, "volume": 177182.0}, {"date": "2023-09-18", "close": 6.55, "volume": 175143.0}, {"date": "2023-09-19", "close": 6.54, "volume": 123837.0}, {"date": "2023-09-20", "close": 6.44, "volume": 170101.0}, {"date": "2023-09-21", "close": 6.335, "volume": 155926.0}, {"date": "2023-09-22", "close": 6.22, "volume": 131176.0}, {"date": "2023-09-25", "close": 6.56, "volume": 341517.0}, {"date": "2023-09-26", "close": 6.54, "volume": 143752.0}, {"date": "2023-09-27", "close": 6.59, "volume": 229481.0}, {"date": "2023-09-28", "close": 6.74, "volume": 150785.0}, {"date": "2023-09-29", "close": 6.61, "volume": 639598.0}, {"date": "2023-10-02", "close": 6.92, "volume": 416805.0}, {"date": "2023-10-03", "close": 6.74, "volume": 172346.0}, {"date": "2023-10-04", "close": 6.72, "volume": 144721.0}, {"date": "2023-10-05", "close": 6.44, "volume": 187621.0}, {"date": "2023-10-06", "close": 6.5, "volume": 126578.0}, {"date": "2023-10-09", "close": 6.61, "volume": 121276.0}, {"date": "2023-10-10", "close": 6.61, "volume": 114395.0}, {"date": "2023-10-11", "close": 6.81, "volume": 132084.0}, {"date": "2023-10-12", "close": 6.74, "volume": 163233.0}, {"date": "2023-10-13", "close": 6.61, "volume": 144219.0}, {"date": "2023-10-16", "close": 6.82, "volume": 139895.0}, {"date": "2023-10-17", "close": 7.01, "volume": 196144.0}, {"date": "2023-10-18", "close": 6.86, "volume": 138284.0}, {"date": "2023-10-19", "close": 6.83, "volume": 175113.0}, {"date": "2023-10-20", "close": 6.86, "volume": 170427.0}, {"date": "2023-10-23", "close": 7.05, "volume": 293218.0}, {"date": "2023-10-24", "close": 7.22, "volume": 188164.0}, {"date": "2023-10-25", "close": 7.23, "volume": 135547.0}, {"date": "2023-10-26", "close": 7.21, "volume": 121230.0}, {"date": "2023-10-27", "close": 7.19, "volume": 164960.0}, {"date": "2023-10-30", "close": 7.38, "volume": 199707.0}, {"date": "2023-10-31", "close": 7.32, "volume": 118637.0}, {"date": "2023-11-01", "close": 7.07, "volume": 259707.0}, {"date": "2023-11-02", "close": 7.25, "volume": 211764.0}, {"date": "2023-11-03", "close": 7.41, "volume": 161659.0}, {"date": "2023-11-06", "close": 7.55, "volume": 238646.0}, {"date": "2023-11-07", "close": 7.45, "volume": 130948.0}, {"date": "2023-11-08", "close": 7.41, "volume": 113272.0}, {"date": "2023-11-09", "close": 7.27, "volume": 187544.0}, {"date": "2023-11-10", "close": 7.24, "volume": 125112.0}, {"date": "2023-11-13", "close": 7.13, "volume": 207293.0}, {"date": "2023-11-14", "close": 7.49, "volume": 411334.0}, {"date": "2023-11-15", "close": 7.68, "volume": 393963.0}, {"date": "2023-11-16", "close": 7.63, "volume": 191402.0}, {"date": "2023-11-17", "close": 8.12, "volume": 636785.0}, {"date": "2023-11-20", "close": 7.97, "volume": 378502.0}, {"date": "2023-11-21", "close": 7.82, "volume": 189021.0}, {"date": "2023-11-22", "close": 7.64, "volume": 214326.0}, {"date": "2023-11-24", "close": 7.54, "volume": 61024.0}, {"date": "2023-11-27", "close": 7.67, "volume": 190020.0}, {"date": "2023-11-28", "close": 7.52, "volume": 149689.0}, {"date": "2023-11-29", "close": 7.62, "volume": 133983.0}, {"date": "2023-11-30", "close": 7.51, "volume": 130500.0}, {"date": "2023-12-01", "close": 7.7, "volume": 190140.0}, {"date": "2023-12-04", "close": 7.24, "volume": 632268.0}, {"date": "2023-12-05", "close": 6.92, "volume": 563094.0}, {"date": "2023-12-06", "close": 7.36, "volume": 746919.0}, {"date": "2023-12-07", "close": 7.37, "volume": 437299.0}, {"date": "2023-12-08", "close": 7.52, "volume": 362251.0}, {"date": "2023-12-11", "close": 7.33, "volume": 304116.0}, {"date": "2023-12-12", "close": 7.26, "volume": 196725.0}, {"date": "2023-12-13", "close": 7.35, "volume": 287912.0}, {"date": "2023-12-14", "close": 7.35, "volume": 421955.0}, {"date": "2023-12-15", "close": 7.11, "volume": 789716.0}, {"date": "2023-12-18", "close": 7.2, "volume": 299505.0}, {"date": "2023-12-19", "close": 7.44, "volume": 295145.0}, {"date": "2023-12-20", "close": 7.59, "volume": 296457.0}, {"date": "2023-12-21", "close": 7.66, "volume": 200325.0}, {"date": "2023-12-22", "close": 7.61, "volume": 345157.0}, {"date": "2023-12-26", "close": 7.75, "volume": 139773.0}, {"date": "2023-12-27", "close": 7.8, "volume": 156795.0}, {"date": "2023-12-28", "close": 7.71, "volume": 168803.0}, {"date": "2023-12-29", "close": 7.7, "volume": 627861.0}, {"date": "2024-01-02", "close": 7.49, "volume": 384934.0}, {"date": "2024-01-03", "close": 7.5, "volume": 377827.0}, {"date": "2024-01-04", "close": 7.24, "volume": 454608.0}, {"date": "2024-01-05", "close": 7.09, "volume": 491179.0}, {"date": "2024-01-08", "close": 7.35, "volume": 288316.0}, {"date": "2024-01-09", "close": 7.25, "volume": 358659.0}, {"date": "2024-01-10", "close": 7.17, "volume": 649333.0}, {"date": "2024-01-11", "close": 7.14, "volume": 330082.0}, {"date": "2024-01-12", "close": 7.08, "volume": 355056.0}, {"date": "2024-01-16", "close": 7.16, "volume": 560899.0}, {"date": "2024-01-17", "close": 7.44, "volume": 488713.0}, {"date": "2024-01-18", "close": 7.46, "volume": 680289.0}, {"date": "2024-01-19", "close": 7.45, "volume": 381566.0}, {"date": "2024-01-22", "close": 7.73, "volume": 218129.0}, {"date": "2024-01-23", "close": 7.68, "volume": 185676.0}, {"date": "2024-01-24", "close": 7.6, "volume": 219689.0}, {"date": "2024-01-25", "close": 7.79, "volume": 170833.0}, {"date": "2024-01-26", "close": 7.8, "volume": 180442.0}, {"date": "2024-01-29", "close": 7.82, "volume": 169629.0}, {"date": "2024-01-30", "close": 7.9, "volume": 187813.0}, {"date": "2024-01-31", "close": 7.68, "volume": 293956.0}, {"date": "2024-02-01", "close": 7.87, "volume": 364529.0}, {"date": "2024-02-02", "close": 7.84, "volume": 241979.0}, {"date": "2024-02-05", "close": 7.63, "volume": 174964.0}, {"date": "2024-02-06", "close": 7.65, "volume": 153702.0}, {"date": "2024-02-07", "close": 7.62, "volume": 183161.0}, {"date": "2024-02-08", "close": 7.9, "volume": 289337.0}, {"date": "2024-02-09", "close": 7.92, "volume": 346865.0}, {"date": "2024-02-12", "close": 7.96, "volume": 287665.0}, {"date": "2024-02-13", "close": 7.61, "volume": 255269.0}, {"date": "2024-02-14", "close": 7.69, "volume": 148034.0}, {"date": "2024-02-15", "close": 7.87, "volume": 323943.0}, {"date": "2024-02-16", "close": 7.75, "volume": 201638.0}, {"date": "2024-02-20", "close": 7.5, "volume": 182445.0}, {"date": "2024-02-21", "close": 7.4, "volume": 160358.0}, {"date": "2024-02-22", "close": 7.29, "volume": 204932.0}, {"date": "2024-02-23", "close": 7.47, "volume": 261895.0}, {"date": "2024-02-26", "close": 7.62, "volume": 211620.0}, {"date": "2024-02-27", "close": 7.79, "volume": 449339.0}, {"date": "2024-02-28", "close": 7.78, "volume": 182714.0}, {"date": "2024-02-29", "close": 7.8, "volume": 193413.0}, {"date": "2024-03-01", "close": 7.81, "volume": 353099.0}, {"date": "2024-03-04", "close": 7.8, "volume": 297900.0}, {"date": "2024-03-05", "close": 7.71, "volume": 243902.0}, {"date": "2024-03-06", "close": 7.55, "volume": 220547.0}, {"date": "2024-03-07", "close": 7.4, "volume": 243698.0}, {"date": "2024-03-08", "close": 7.36, "volume": 292615.0}, {"date": "2024-03-11", "close": 7.17, "volume": 252288.0}, {"date": "2024-03-12", "close": 7.11, "volume": 385173.0}, {"date": "2024-03-13", "close": 6.16, "volume": 1341485.0}, {"date": "2024-03-14", "close": 6.41, "volume": 481578.0}, {"date": "2024-03-15", "close": 6.41, "volume": 508586.0}, {"date": "2024-03-18", "close": 6.14, "volume": 541971.0}, {"date": "2024-03-19", "close": 6.24, "volume": 408131.0}, {"date": "2024-03-20", "close": 6.49, "volume": 364013.0}, {"date": "2024-03-21", "close": 6.36, "volume": 293619.0}, {"date": "2024-03-22", "close": 6.29, "volume": 319771.0}, {"date": "2024-03-25", "close": 6.41, "volume": 356818.0}, {"date": "2024-03-26", "close": 6.37, "volume": 231908.0}, {"date": "2024-03-27", "close": 6.49, "volume": 257764.0}, {"date": "2024-03-28", "close": 6.8, "volume": 441483.0}, {"date": "2024-04-01", "close": 6.7, "volume": 331137.0}, {"date": "2024-04-02", "close": 6.51, "volume": 208719.0}, {"date": "2024-04-03", "close": 6.58, "volume": 261323.0}, {"date": "2024-04-04", "close": 6.57, "volume": 221682.0}, {"date": "2024-04-05", "close": 6.7, "volume": 290920.0}, {"date": "2024-04-08", "close": 6.59, "volume": 232680.0}, {"date": "2024-04-09", "close": 6.57, "volume": 250691.0}, {"date": "2024-04-10", "close": 6.47, "volume": 217491.0}, {"date": "2024-04-11", "close": 6.52, "volume": 208512.0}, {"date": "2024-04-12", "close": 6.35, "volume": 229954.0}, {"date": "2024-04-15", "close": 6.37, "volume": 259000.0}, {"date": "2024-04-16", "close": 6.38, "volume": 216219.0}, {"date": "2024-04-17", "close": 6.39, "volume": 199487.0}, {"date": "2024-04-18", "close": 6.47, "volume": 222476.0}, {"date": "2024-04-19", "close": 6.44, "volume": 269683.0}, {"date": "2024-04-22", "close": 6.43, "volume": 227765.0}, {"date": "2024-04-23", "close": 6.62, "volume": 242599.0}, {"date": "2024-04-24", "close": 6.81, "volume": 247042.0}, {"date": "2024-04-25", "close": 6.68, "volume": 165928.0}, {"date": "2024-04-26", "close": 6.745, "volume": 143478.0}, {"date": "2024-04-29", "close": 6.78, "volume": 216026.0}, {"date": "2024-04-30", "close": 6.59, "volume": 189795.0}, {"date": "2024-05-01", "close": 6.6, "volume": 167883.0}, {"date": "2024-05-02", "close": 6.97, "volume": 282875.0}, {"date": "2024-05-03", "close": 6.84, "volume": 227134.0}, {"date": "2024-05-06", "close": 7.02, "volume": 137103.0}, {"date": "2024-05-07", "close": 7.09, "volume": 147637.0}, {"date": "2024-05-08", "close": 7.25, "volume": 188895.0}, {"date": "2024-05-09", "close": 7.4, "volume": 182340.0}, {"date": "2024-05-10", "close": 7.48, "volume": 198023.0}, {"date": "2024-05-13", "close": 7.51, "volume": 211935.0}, {"date": "2024-05-14", "close": 7.62, "volume": 235859.0}, {"date": "2024-05-15", "close": 7.77, "volume": 176159.0}, {"date": "2024-05-16", "close": 7.76, "volume": 208970.0}, {"date": "2024-05-17", "close": 7.82, "volume": 232846.0}, {"date": "2024-05-20", "close": 7.76, "volume": 306048.0}, {"date": "2024-05-21", "close": 7.75, "volume": 251020.0}, {"date": "2024-05-22", "close": 7.73, "volume": 217290.0}, {"date": "2024-05-23", "close": 7.65, "volume": 167763.0}, {"date": "2024-05-24", "close": 7.84, "volume": 137520.0}, {"date": "2024-05-28", "close": 7.94, "volume": 212615.0}, {"date": "2024-05-29", "close": 7.86, "volume": 305377.0}, {"date": "2024-05-30", "close": 7.93, "volume": 395705.0}, {"date": "2024-05-31", "close": 8.16, "volume": 412448.0}, {"date": "2024-06-03", "close": 8.16, "volume": 284282.0}, {"date": "2024-06-04", "close": 7.94, "volume": 303051.0}, {"date": "2024-06-05", "close": 8.0, "volume": 228496.0}, {"date": "2024-06-06", "close": 7.91, "volume": 287306.0}, {"date": "2024-06-07", "close": 7.81, "volume": 377265.0}, {"date": "2024-06-10", "close": 7.9, "volume": 336412.0}, {"date": "2024-06-11", "close": 7.75, "volume": 713775.0}, {"date": "2024-06-12", "close": 6.42, "volume": 1833188.0}, {"date": "2024-06-13", "close": 6.22, "volume": 731980.0}, {"date": "2024-06-14", "close": 6.16, "volume": 696233.0}, {"date": "2024-06-17", "close": 6.0, "volume": 1041747.0}, {"date": "2024-06-18", "close": 6.02, "volume": 696866.0}, {"date": "2024-06-20", "close": 5.92, "volume": 500190.0}, {"date": "2024-06-21", "close": 5.84, "volume": 472556.0}, {"date": "2024-06-24", "close": 5.92, "volume": 559701.0}, {"date": "2024-06-25", "close": 5.98, "volume": 495285.0}, {"date": "2024-06-26", "close": 6.1, "volume": 467141.0}, {"date": "2024-06-27", "close": 6.11, "volume": 528889.0}, {"date": "2024-06-28", "close": 6.26, "volume": 637041.0}, {"date": "2024-07-01", "close": 5.96, "volume": 571260.0}, {"date": "2024-07-02", "close": 5.76, "volume": 420252.0}, {"date": "2024-07-03", "close": 5.8, "volume": 192746.0}, {"date": "2024-07-05", "close": 5.79, "volume": 583908.0}, {"date": "2024-07-08", "close": 5.95, "volume": 261527.0}, {"date": "2024-07-09", "close": 5.98, "volume": 366424.0}, {"date": "2024-07-10", "close": 6.09, "volume": 458040.0}, {"date": "2024-07-11", "close": 6.49, "volume": 714014.0}, {"date": "2024-07-12", "close": 6.49, "volume": 441874.0}, {"date": "2024-07-15", "close": 6.52, "volume": 460143.0}, {"date": "2024-07-16", "close": 6.86, "volume": 284195.0}, {"date": "2024-07-17", "close": 6.9, "volume": 426865.0}, {"date": "2024-07-18", "close": 6.705, "volume": 274523.0}, {"date": "2024-07-19", "close": 6.53, "volume": 352005.0}, {"date": "2024-07-22", "close": 6.75, "volume": 285805.0}, {"date": "2024-07-23", "close": 6.73, "volume": 193731.0}, {"date": "2024-07-24", "close": 6.57, "volume": 395045.0}, {"date": "2024-07-25", "close": 6.645, "volume": 176343.0}, {"date": "2024-07-26", "close": 6.86, "volume": 611812.0}, {"date": "2024-07-29", "close": 6.75, "volume": 194630.0}, {"date": "2024-07-30", "close": 6.73, "volume": 178823.0}, {"date": "2024-07-31", "close": 6.88, "volume": 240088.0}, {"date": "2024-08-01", "close": 6.55, "volume": 680936.0}, {"date": "2024-08-02", "close": 6.08, "volume": 542117.0}, {"date": "2024-08-05", "close": 5.8, "volume": 464727.0}, {"date": "2024-08-06", "close": 5.93, "volume": 257258.0}, {"date": "2024-08-07", "close": 5.8, "volume": 235750.0}, {"date": "2024-08-08", "close": 6.07, "volume": 242683.0}, {"date": "2024-08-09", "close": 6.07, "volume": 194817.0}, {"date": "2024-08-12", "close": 5.95, "volume": 217709.0}, {"date": "2024-08-13", "close": 6.14, "volume": 205804.0}, {"date": "2024-08-14", "close": 5.99, "volume": 188056.0}, {"date": "2024-08-15", "close": 6.25, "volume": 197226.0}, {"date": "2024-08-16", "close": 6.29, "volume": 221806.0}, {"date": "2024-08-19", "close": 6.01, "volume": 582293.0}, {"date": "2024-08-20", "close": 5.85, "volume": 774519.0}, {"date": "2024-08-21", "close": 5.98, "volume": 475268.0}, {"date": "2024-08-22", "close": 5.895, "volume": 337616.0}, {"date": "2024-08-23", "close": 5.98, "volume": 410493.0}, {"date": "2024-08-26", "close": 5.82, "volume": 334487.0}, {"date": "2024-08-27", "close": 5.73, "volume": 480645.0}, {"date": "2024-08-28", "close": 5.67, "volume": 324301.0}, {"date": "2024-08-29", "close": 5.8, "volume": 318677.0}, {"date": "2024-08-30", "close": 5.83, "volume": 486029.0}, {"date": "2024-09-03", "close": 5.5, "volume": 437200.0}, {"date": "2024-09-04", "close": 5.33, "volume": 606857.0}, {"date": "2024-09-05", "close": 5.31, "volume": 885408.0}, {"date": "2024-09-06", "close": 5.28, "volume": 608681.0}, {"date": "2024-09-09", "close": 5.17, "volume": 1076049.0}, {"date": "2024-09-10", "close": 4.98, "volume": 1083138.0}, {"date": "2024-09-11", "close": 4.75, "volume": 2413553.0}, {"date": "2024-09-12", "close": 4.95, "volume": 726846.0}, {"date": "2024-09-13", "close": 4.89, "volume": 673345.0}, {"date": "2024-09-16", "close": 4.91, "volume": 528982.0}, {"date": "2024-09-17", "close": 5.09, "volume": 910670.0}, {"date": "2024-09-18", "close": 5.305, "volume": 576079.0}, {"date": "2024-09-19", "close": 5.41, "volume": 396963.0}, {"date": "2024-09-20", "close": 5.38, "volume": 768950.0}, {"date": "2024-09-23", "close": 5.41, "volume": 449934.0}, {"date": "2024-09-24", "close": 5.4, "volume": 432410.0}, {"date": "2024-09-25", "close": 5.32, "volume": 505026.0}, {"date": "2024-09-26", "close": 5.43, "volume": 363312.0}, {"date": "2024-09-27", "close": 5.53, "volume": 346782.0}, {"date": "2024-09-30", "close": 5.46, "volume": 345144.0}, {"date": "2024-10-01", "close": 5.04, "volume": 777334.0}, {"date": "2024-10-02", "close": 5.02, "volume": 361593.0}, {"date": "2024-10-03", "close": 5.1, "volume": 227471.0}, {"date": "2024-10-04", "close": 5.15, "volume": 377327.0}, {"date": "2024-10-07", "close": 5.08, "volume": 133341.0}, {"date": "2024-10-08", "close": 5.09, "volume": 186948.0}, {"date": "2024-10-09", "close": 5.09, "volume": 144799.0}, {"date": "2024-10-10", "close": 5.14, "volume": 1147607.0}, {"date": "2024-10-11", "close": 5.18, "volume": 246894.0}, {"date": "2024-10-14", "close": 5.58, "volume": 340627.0}, {"date": "2024-10-15", "close": 5.57, "volume": 436164.0}, {"date": "2024-10-16", "close": 5.53, "volume": 205078.0}, {"date": "2024-10-17", "close": 5.41, "volume": 185063.0}, {"date": "2024-10-18", "close": 5.34, "volume": 328602.0}, {"date": "2024-10-21", "close": 5.18, "volume": 162376.0}, {"date": "2024-10-22", "close": 5.16, "volume": 147117.0}, {"date": "2024-10-23", "close": 5.22, "volume": 160664.0}, {"date": "2024-10-24", "close": 5.19, "volume": 131113.0}, {"date": "2024-10-25", "close": 5.19, "volume": 125663.0}, {"date": "2024-10-28", "close": 5.33, "volume": 186612.0}, {"date": "2024-10-29", "close": 5.23, "volume": 162853.0}, {"date": "2024-10-30", "close": 5.21, "volume": 209013.0}, {"date": "2024-10-31", "close": 5.01, "volume": 180382.0}, {"date": "2024-11-01", "close": 5.04, "volume": 131223.0}, {"date": "2024-11-04", "close": 5.07, "volume": 120725.0}, {"date": "2024-11-05", "close": 5.14, "volume": 137956.0}, {"date": "2024-11-06", "close": 5.27, "volume": 304784.0}, {"date": "2024-11-07", "close": 5.42, "volume": 194810.0}, {"date": "2024-11-08", "close": 5.4, "volume": 255344.0}, {"date": "2024-11-11", "close": 5.42, "volume": 401376.0}, {"date": "2024-11-12", "close": 5.36, "volume": 181805.0}, {"date": "2024-11-13", "close": 5.28, "volume": 126567.0}, {"date": "2024-11-14", "close": 5.25, "volume": 94624.0}, {"date": "2024-11-15", "close": 5.17, "volume": 177811.0}, {"date": "2024-11-18", "close": 5.16, "volume": 116880.0}, {"date": "2024-11-19", "close": 5.06, "volume": 147445.0}, {"date": "2024-11-20", "close": 5.07, "volume": 99466.0}, {"date": "2024-11-21", "close": 5.27, "volume": 152359.0}, {"date": "2024-11-22", "close": 5.22, "volume": 233910.0}, {"date": "2024-11-25", "close": 5.58, "volume": 276975.0}, {"date": "2024-11-26", "close": 5.58, "volume": 419245.0}, {"date": "2024-11-27", "close": 5.77, "volume": 314442.0}, {"date": "2024-11-29", "close": 5.85, "volume": 167811.0}, {"date": "2024-12-02", "close": 5.94, "volume": 264925.0}, {"date": "2024-12-03", "close": 5.645, "volume": 185647.0}, {"date": "2024-12-04", "close": 5.65, "volume": 227855.0}, {"date": "2024-12-05", "close": 5.4, "volume": 301533.0}, {"date": "2024-12-06", "close": 5.65, "volume": 305192.0}, {"date": "2024-12-09", "close": 5.5, "volume": 201852.0}, {"date": "2024-12-10", "close": 5.38, "volume": 495635.0}, {"date": "2024-12-11", "close": 4.74, "volume": 1389948.0}, {"date": "2024-12-12", "close": 4.43, "volume": 458113.0}, {"date": "2024-12-13", "close": 4.25, "volume": 478471.0}, {"date": "2024-12-16", "close": 3.98, "volume": 548768.0}, {"date": "2024-12-17", "close": 3.88, "volume": 626216.0}, {"date": "2024-12-18", "close": 3.37, "volume": 482559.0}, {"date": "2024-12-19", "close": 3.48, "volume": 673414.0}, {"date": "2024-12-20", "close": 3.44, "volume": 540810.0}, {"date": "2024-12-23", "close": 3.28, "volume": 385575.0}, {"date": "2024-12-24", "close": 3.6, "volume": 380986.0}, {"date": "2024-12-26", "close": 3.71, "volume": 206090.0}, {"date": "2024-12-27", "close": 3.6, "volume": 363826.0}, {"date": "2024-12-30", "close": 3.91, "volume": 543999.0}, {"date": "2024-12-31", "close": 3.93, "volume": 382003.0}, {"date": "2025-01-02", "close": 3.73, "volume": 273297.0}, {"date": "2025-01-03", "close": 3.76, "volume": 199607.0}, {"date": "2025-01-06", "close": 3.87, "volume": 265007.0}, {"date": "2025-01-07", "close": 3.85, "volume": 249373.0}, {"date": "2025-01-08", "close": 3.6, "volume": 172303.0}, {"date": "2025-01-10", "close": 3.71, "volume": 246208.0}, {"date": "2025-01-13", "close": 3.63, "volume": 184866.0}, {"date": "2025-01-14", "close": 3.72, "volume": 126902.0}, {"date": "2025-01-15", "close": 3.79, "volume": 92731.0}, {"date": "2025-01-16", "close": 3.91, "volume": 325301.0}, {"date": "2025-01-17", "close": 3.78, "volume": 168497.0}, {"date": "2025-01-21", "close": 3.77, "volume": 152802.0}, {"date": "2025-01-22", "close": 3.65, "volume": 124251.0}, {"date": "2025-01-23", "close": 3.64, "volume": 170238.0}, {"date": "2025-01-24", "close": 3.68, "volume": 155273.0}, {"date": "2025-01-27", "close": 3.84, "volume": 167846.0}, {"date": "2025-01-28", "close": 3.71, "volume": 153168.0}, {"date": "2025-01-29", "close": 3.77, "volume": 128459.0}, {"date": "2025-01-30", "close": 3.94, "volume": 115045.0}, {"date": "2025-01-31", "close": 3.74, "volume": 150253.0}, {"date": "2025-02-03", "close": 3.58, "volume": 312673.0}, {"date": "2025-02-04", "close": 3.63, "volume": 225326.0}, {"date": "2025-02-05", "close": 3.62, "volume": 135090.0}, {"date": "2025-02-06", "close": 3.68, "volume": 114173.0}, {"date": "2025-02-07", "close": 3.5, "volume": 159298.0}, {"date": "2025-02-10", "close": 3.58, "volume": 155065.0}, {"date": "2025-02-11", "close": 3.29, "volume": 261529.0}, {"date": "2025-02-12", "close": 3.23, "volume": 196713.0}, {"date": "2025-02-13", "close": 3.33, "volume": 236203.0}, {"date": "2025-02-14", "close": 3.36, "volume": 108945.0}, {"date": "2025-02-18", "close": 3.39, "volume": 635349.0}, {"date": "2025-02-19", "close": 3.44, "volume": 453623.0}, {"date": "2025-02-20", "close": 3.4, "volume": 131649.0}, {"date": "2025-02-21", "close": 3.22, "volume": 156004.0}, {"date": "2025-02-24", "close": 3.14, "volume": 141064.0}, {"date": "2025-02-25", "close": 3.21, "volume": 183335.0}, {"date": "2025-02-26", "close": 3.21, "volume": 211814.0}, {"date": "2025-02-27", "close": 3.14, "volume": 121105.0}, {"date": "2025-02-28", "close": 3.28, "volume": 246791.0}, {"date": "2025-03-03", "close": 2.88, "volume": 243233.0}, {"date": "2025-03-04", "close": 2.805, "volume": 256307.0}, {"date": "2025-03-05", "close": 2.85, "volume": 310337.0}, {"date": "2025-03-06", "close": 3.0, "volume": 329681.0}, {"date": "2025-03-07", "close": 3.19, "volume": 200417.0}, {"date": "2025-03-10", "close": 2.755, "volume": 396880.0}, {"date": "2025-03-11", "close": 2.715, "volume": 258385.0}, {"date": "2025-03-12", "close": 2.63, "volume": 625937.0}, {"date": "2025-03-13", "close": 2.55, "volume": 199470.0}, {"date": "2025-03-14", "close": 2.46, "volume": 470264.0}, {"date": "2025-03-17", "close": 2.74, "volume": 342481.0}, {"date": "2025-03-18", "close": 2.63, "volume": 264951.0}, {"date": "2025-03-19", "close": 2.53, "volume": 168803.0}, {"date": "2025-03-20", "close": 2.44, "volume": 190675.0}, {"date": "2025-03-21", "close": 2.37, "volume": 422150.0}, {"date": "2025-03-24", "close": 2.45, "volume": 84659.0}, {"date": "2025-03-25", "close": 2.31, "volume": 193086.0}, {"date": "2025-03-26", "close": 2.25, "volume": 157694.0}, {"date": "2025-03-27", "close": 2.4, "volume": 186764.0}, {"date": "2025-03-28", "close": 2.31, "volume": 224364.0}, {"date": "2025-03-31", "close": 2.25, "volume": 181025.0}, {"date": "2025-04-01", "close": 2.25, "volume": 191352.0}, {"date": "2025-04-02", "close": 2.295, "volume": 112482.0}, {"date": "2025-04-03", "close": 2.05, "volume": 256243.0}, {"date": "2025-04-04", "close": 2.135, "volume": 285560.0}, {"date": "2025-04-07", "close": 2.13, "volume": 351709.0}, {"date": "2025-04-08", "close": 1.98, "volume": 223065.0}, {"date": "2025-04-09", "close": 2.24, "volume": 285974.0}, {"date": "2025-04-10", "close": 2.11, "volume": 164844.0}, {"date": "2025-04-11", "close": 2.105, "volume": 130866.0}, {"date": "2025-04-14", "close": 1.97, "volume": 329768.0}, {"date": "2025-04-15", "close": 1.82, "volume": 361225.0}, {"date": "2025-04-16", "close": 1.8, "volume": 451361.0}, {"date": "2025-04-17", "close": 1.93, "volume": 315191.0}, {"date": "2025-04-21", "close": 1.85, "volume": 164232.0}, {"date": "2025-04-22", "close": 1.865, "volume": 222059.0}, {"date": "2025-04-23", "close": 2.0, "volume": 264317.0}, {"date": "2025-04-24", "close": 2.07, "volume": 177694.0}, {"date": "2025-04-25", "close": 1.94, "volume": 233486.0}, {"date": "2025-04-28", "close": 1.93, "volume": 139456.0}, {"date": "2025-04-29", "close": 1.95, "volume": 131720.0}, {"date": "2025-04-30", "close": 1.95, "volume": 171711.0}, {"date": "2025-05-01", "close": 1.9, "volume": 185818.0}, {"date": "2025-05-02", "close": 1.98, "volume": 80116.0}, {"date": "2025-05-05", "close": 1.85, "volume": 134139.0}, {"date": "2025-05-06", "close": 1.73, "volume": 125636.0}, {"date": "2025-05-07", "close": 1.88, "volume": 207065.0}, {"date": "2025-05-08", "close": 1.96, "volume": 128076.0}, {"date": "2025-05-09", "close": 1.87, "volume": 82746.0}, {"date": "2025-05-12", "close": 2.09, "volume": 280829.0}, {"date": "2025-05-13", "close": 2.07, "volume": 102711.0}, {"date": "2025-05-14", "close": 2.09, "volume": 146476.0}, {"date": "2025-05-15", "close": 2.11, "volume": 143055.0}, {"date": "2025-05-16", "close": 2.08, "volume": 137982.0}, {"date": "2025-05-19", "close": 2.07, "volume": 201709.0}, {"date": "2025-05-20", "close": 2.12, "volume": 199918.0}, {"date": "2025-05-21", "close": 2.01, "volume": 119868.0}, {"date": "2025-05-22", "close": 2.14, "volume": 229030.0}, {"date": "2025-05-23", "close": 2.03, "volume": 88109.0}, {"date": "2025-05-27", "close": 2.1, "volume": 124332.0}, {"date": "2025-05-28", "close": 2.02, "volume": 125943.0}, {"date": "2025-05-29", "close": 2.11, "volume": 137895.0}, {"date": "2025-05-30", "close": 2.02, "volume": 174104.0}, {"date": "2025-06-02", "close": 2.04, "volume": 252448.0}, {"date": "2025-06-03", "close": 2.25, "volume": 742855.0}, {"date": "2025-06-04", "close": 2.22, "volume": 144807.0}, {"date": "2025-06-05", "close": 2.15, "volume": 138934.0}, {"date": "2025-06-06", "close": 2.14, "volume": 449024.0}, {"date": "2025-06-09", "close": 2.58, "volume": 705694.0}, {"date": "2025-06-10", "close": 2.35, "volume": 659676.0}, {"date": "2025-06-11", "close": 1.9, "volume": 1607747.0}, {"date": "2025-06-12", "close": 1.87, "volume": 782587.0}, {"date": "2025-06-13", "close": 1.78, "volume": 518840.0}, {"date": "2025-06-16", "close": 2.39, "volume": 1517482.0}, {"date": "2025-06-17", "close": 2.34, "volume": 571466.0}, {"date": "2025-06-18", "close": 2.13, "volume": 325754.0}, {"date": "2025-06-20", "close": 2.15, "volume": 302496.0}, {"date": "2025-06-23", "close": 2.07, "volume": 301779.0}, {"date": "2025-06-24", "close": 2.33, "volume": 544183.0}, {"date": "2025-06-25", "close": 2.19, "volume": 307698.0}, {"date": "2025-06-26", "close": 2.09, "volume": 324626.0}, {"date": "2025-06-27", "close": 2.1, "volume": 3658429.0}, {"date": "2025-06-30", "close": 2.21, "volume": 345533.0}, {"date": "2025-07-01", "close": 2.33, "volume": 392501.0}, {"date": "2025-07-02", "close": 2.49, "volume": 380961.0}, {"date": "2025-07-03", "close": 2.57, "volume": 183881.0}, {"date": "2025-07-07", "close": 2.37, "volume": 153831.0}, {"date": "2025-07-08", "close": 2.45, "volume": 234251.0}, {"date": "2025-07-09", "close": 2.5, "volume": 223245.0}, {"date": "2025-07-10", "close": 2.43, "volume": 120544.0}, {"date": "2025-07-11", "close": 2.34, "volume": 148005.0}, {"date": "2025-07-14", "close": 2.16, "volume": 211882.0}, {"date": "2025-07-15", "close": 2.06, "volume": 241517.0}, {"date": "2025-07-16", "close": 2.05, "volume": 210287.0}, {"date": "2025-07-17", "close": 2.08, "volume": 224181.0}, {"date": "2025-07-18", "close": 2.03, "volume": 130275.0}, {"date": "2025-07-21", "close": 2.09, "volume": 185127.0}, {"date": "2025-07-22", "close": 2.26, "volume": 386122.0}, {"date": "2025-07-23", "close": 2.4, "volume": 360227.0}, {"date": "2025-07-24", "close": 2.21, "volume": 202448.0}, {"date": "2025-07-25", "close": 2.2, "volume": 158021.0}, {"date": "2025-07-28", "close": 2.23, "volume": 298727.0}, {"date": "2025-07-29", "close": 2.26, "volume": 377706.0}, {"date": "2025-07-30", "close": 2.04, "volume": 215791.0}, {"date": "2025-07-31", "close": 1.93, "volume": 187407.0}, {"date": "2025-08-01", "close": 1.94, "volume": 198881.0}, {"date": "2025-08-04", "close": 1.91, "volume": 76854.0}, {"date": "2025-08-05", "close": 2.05, "volume": 157278.0}, {"date": "2025-08-06", "close": 2.03, "volume": 91048.0}, {"date": "2025-08-07", "close": 1.96, "volume": 89799.0}, {"date": "2025-08-08", "close": 1.93, "volume": 68480.0}, {"date": "2025-08-11", "close": 1.92, "volume": 106096.0}, {"date": "2025-08-12", "close": 1.9, "volume": 83322.0}, {"date": "2025-08-13", "close": 1.99, "volume": 61325.0}, {"date": "2025-08-14", "close": 2.02, "volume": 79638.0}, {"date": "2025-08-15", "close": 1.96, "volume": 78510.0}, {"date": "2025-08-18", "close": 2.02, "volume": 97387.0}, {"date": "2025-08-19", "close": 1.99, "volume": 53850.0}, {"date": "2025-08-20", "close": 1.98, "volume": 332258.0}, {"date": "2025-08-21", "close": 1.95, "volume": 106009.0}, {"date": "2025-08-22", "close": 2.07, "volume": 139141.0}, {"date": "2025-08-25", "close": 2.03, "volume": 139367.0}, {"date": "2025-08-26", "close": 2.03, "volume": 150144.0}, {"date": "2025-08-27", "close": 2.07, "volume": 110663.0}, {"date": "2025-08-28", "close": 2.04, "volume": 52922.0}, {"date": "2025-08-29", "close": 2.07, "volume": 62393.0}, {"date": "2025-09-02", "close": 2.04, "volume": 98085.0}, {"date": "2025-09-03", "close": 2.1, "volume": 114171.0}, {"date": "2025-09-04", "close": 2.18, "volume": 129090.0}, {"date": "2025-09-05", "close": 2.17, "volume": 95423.0}, {"date": "2025-09-08", "close": 2.36, "volume": 296765.0}, {"date": "2025-09-09", "close": 2.3, "volume": 243825.0}, {"date": "2025-09-10", "close": 2.28, "volume": 610944.0}, {"date": "2025-09-11", "close": 2.1, "volume": 753918.0}, {"date": "2025-09-12", "close": 2.2, "volume": 393141.0}, {"date": "2025-09-15", "close": 2.09, "volume": 694787.0}, {"date": "2025-09-16", "close": 2.07, "volume": 166976.0}, {"date": "2025-09-17", "close": 2.05, "volume": 101333.0}, {"date": "2025-09-18", "close": 2.06, "volume": 256818.0}, {"date": "2025-09-19", "close": 2.0, "volume": 290235.0}, {"date": "2025-09-22", "close": 2.12, "volume": 191687.0}, {"date": "2025-09-23", "close": 2.04, "volume": 147635.0}, {"date": "2025-09-24", "close": 2.03, "volume": 88548.0}, {"date": "2025-09-25", "close": 2.04, "volume": 129313.0}, {"date": "2025-09-26", "close": 2.03, "volume": 190964.0}, {"date": "2025-09-29", "close": 2.02, "volume": 142383.0}, {"date": "2025-09-30", "close": 2.01, "volume": 105606.0}, {"date": "2025-10-01", "close": 2.15, "volume": 194434.0}, {"date": "2025-10-02", "close": 2.07, "volume": 103575.0}, {"date": "2025-10-03", "close": 2.1, "volume": 115640.0}, {"date": "2025-10-06", "close": 2.2, "volume": 266795.0}, {"date": "2025-10-07", "close": 2.09, "volume": 99279.0}, {"date": "2025-10-08", "close": 2.05, "volume": 101998.0}, {"date": "2025-10-09", "close": 2.02, "volume": 114976.0}, {"date": "2025-10-10", "close": 1.99, "volume": 129832.0}, {"date": "2025-10-13", "close": 1.98, "volume": 241644.0}, {"date": "2025-10-14", "close": 2.07, "volume": 162238.0}, {"date": "2025-10-15", "close": 2.06, "volume": 108599.0}, {"date": "2025-10-16", "close": 2.17, "volume": 157063.0}, {"date": "2025-10-17", "close": 2.13, "volume": 142896.0}, {"date": "2025-10-20", "close": 2.2, "volume": 193215.0}, {"date": "2025-10-21", "close": 2.26, "volume": 189385.0}, {"date": "2025-10-22", "close": 2.27, "volume": 181058.0}, {"date": "2025-10-23", "close": 2.27, "volume": 125537.0}, {"date": "2025-10-24", "close": 2.24, "volume": 148258.0}, {"date": "2025-10-27", "close": 2.18, "volume": 95656.0}, {"date": "2025-10-28", "close": 2.57, "volume": 2133662.0}, {"date": "2025-10-29", "close": 2.45, "volume": 256433.0}, {"date": "2025-10-30", "close": 2.25, "volume": 176861.0}, {"date": "2025-10-31", "close": 2.35, "volume": 312159.0}, {"date": "2025-11-03", "close": 2.4, "volume": 88743.0}, {"date": "2025-11-04", "close": 2.34, "volume": 90331.0}, {"date": "2025-11-05", "close": 2.45, "volume": 128335.0}, {"date": "2025-11-06", "close": 2.35, "volume": 94978.0}, {"date": "2025-11-07", "close": 2.35, "volume": 200039.0}, {"date": "2025-11-10", "close": 2.35, "volume": 96194.0}, {"date": "2025-11-11", "close": 2.45, "volume": 195709.0}, {"date": "2025-11-12", "close": 2.71, "volume": 483430.0}, {"date": "2025-11-13", "close": 2.64, "volume": 322961.0}, {"date": "2025-11-14", "close": 2.61, "volume": 197388.0}, {"date": "2025-11-17", "close": 2.45, "volume": 199784.0}, {"date": "2025-11-18", "close": 2.88, "volume": 12010790.0}, {"date": "2025-11-19", "close": 3.01, "volume": 10212000.0}, {"date": "2025-11-20", "close": 2.47, "volume": 4401070.0}, {"date": "2025-11-21", "close": 2.68, "volume": 1692863.0}, {"date": "2025-11-24", "close": 2.59, "volume": 977395.0}, {"date": "2025-11-25", "close": 2.75, "volume": 560715.0}, {"date": "2025-11-26", "close": 2.88, "volume": 707630.0}, {"date": "2025-11-28", "close": 2.84, "volume": 439945.0}, {"date": "2025-12-01", "close": 2.68, "volume": 609620.0}, {"date": "2025-12-02", "close": 2.5, "volume": 616930.0}, {"date": "2025-12-03", "close": 2.42, "volume": 767966.0}, {"date": "2025-12-04", "close": 2.37, "volume": 572339.0}, {"date": "2025-12-05", "close": 2.2, "volume": 886332.0}, {"date": "2025-12-08", "close": 2.11, "volume": 957034.0}, {"date": "2025-12-09", "close": 2.2, "volume": 659839.0}, {"date": "2025-12-10", "close": 2.15, "volume": 1320127.0}, {"date": "2025-12-11", "close": 1.8, "volume": 5818200.0}, {"date": "2025-12-12", "close": 1.95, "volume": 1768528.0}, {"date": "2025-12-15", "close": 1.83, "volume": 1135331.0}, {"date": "2025-12-16", "close": 2.17, "volume": 2721631.0}, {"date": "2025-12-17", "close": 2.19, "volume": 1028330.0}, {"date": "2025-12-18", "close": 2.32, "volume": 1323817.0}, {"date": "2025-12-19", "close": 2.35, "volume": 787606.0}, {"date": "2025-12-22", "close": 2.38, "volume": 333291.0}, {"date": "2025-12-23", "close": 2.31, "volume": 329446.0}, {"date": "2025-12-24", "close": 2.32, "volume": 109337.0}, {"date": "2025-12-26", "close": 2.28, "volume": 137246.0}, {"date": "2025-12-29", "close": 2.16, "volume": 304780.0}, {"date": "2025-12-30", "close": 2.2, "volume": 282503.0}, {"date": "2025-12-31", "close": 2.42, "volume": 421341.0}, {"date": "2026-01-02", "close": 2.58, "volume": 551515.0}, {"date": "2026-01-05", "close": 2.85, "volume": 695421.0}, {"date": "2026-01-06", "close": 2.91, "volume": 863791.0}, {"date": "2026-01-07", "close": 3.2, "volume": 856077.0}, {"date": "2026-01-08", "close": 3.15, "volume": 666450.0}, {"date": "2026-01-09", "close": 3.07, "volume": 467098.0}, {"date": "2026-01-12", "close": 3.12, "volume": 298607.0}, {"date": "2026-01-13", "close": 3.11, "volume": 256737.0}, {"date": "2026-01-14", "close": 2.92, "volume": 476169.0}, {"date": "2026-01-15", "close": 2.84, "volume": 271503.0}, {"date": "2026-01-16", "close": 2.84, "volume": 360743.0}, {"date": "2026-01-20", "close": 2.63, "volume": 405616.0}, {"date": "2026-01-21", "close": 2.64, "volume": 170826.0}, {"date": "2026-01-22", "close": 2.61, "volume": 250341.0}, {"date": "2026-01-23", "close": 2.5, "volume": 348613.0}, {"date": "2026-01-26", "close": 2.39, "volume": 385298.0}, {"date": "2026-01-27", "close": 2.355, "volume": 203781.0}, {"date": "2026-01-28", "close": 2.36, "volume": 234493.0}, {"date": "2026-01-29", "close": 2.33, "volume": 343195.0}, {"date": "2026-01-30", "close": 2.4, "volume": 165095.0}, {"date": "2026-02-02", "close": 2.54, "volume": 233422.0}, {"date": "2026-02-03", "close": 2.63, "volume": 179336.0}, {"date": "2026-02-04", "close": 2.75, "volume": 263117.0}, {"date": "2026-02-05", "close": 2.57, "volume": 354466.0}, {"date": "2026-02-06", "close": 2.53, "volume": 78552.0}, {"date": "2026-02-09", "close": 2.58, "volume": 95537.0}, {"date": "2026-02-10", "close": 2.61, "volume": 98350.0}, {"date": "2026-02-11", "close": 2.72, "volume": 158554.0}, {"date": "2026-02-12", "close": 2.6, "volume": 178812.0}, {"date": "2026-02-13", "close": 2.68, "volume": 197335.0}, {"date": "2026-02-17", "close": 2.7, "volume": 153912.0}, {"date": "2026-02-18", "close": 2.88, "volume": 210081.0}, {"date": "2026-02-19", "close": 2.81, "volume": 104788.0}, {"date": "2026-02-20", "close": 2.84, "volume": 227739.0}, {"date": "2026-02-23", "close": 2.84, "volume": 353372.0}, {"date": "2026-02-24", "close": 2.77, "volume": 76311.0}, {"date": "2026-02-25", "close": 2.71, "volume": 65199.0}, {"date": "2026-02-26", "close": 2.75, "volume": 92088.0}, {"date": "2026-02-27", "close": 2.64, "volume": 55970.0}, {"date": "2026-03-02", "close": 2.6, "volume": 154388.0}, {"date": "2026-03-03", "close": 2.5, "volume": 222054.0}, {"date": "2026-03-04", "close": 2.67, "volume": 218036.0}, {"date": "2026-03-05", "close": 2.61, "volume": 175716.0}, {"date": "2026-03-06", "close": 2.66, "volume": 192474.0}, {"date": "2026-03-09", "close": 2.59, "volume": 214771.0}, {"date": "2026-03-10", "close": 2.64, "volume": 308833.0}, {"date": "2026-03-11", "close": 2.49, "volume": 479142.0}, {"date": "2026-03-12", "close": 3.38, "volume": 4590251.0}, {"date": "2026-03-13", "close": 3.48, "volume": 951639.0}, {"date": "2026-03-16", "close": 3.29, "volume": 607701.0}, {"date": "2026-03-17", "close": 3.27, "volume": 393700.0}, {"date": "2026-03-18", "close": 3.53, "volume": 391495.0}, {"date": "2026-03-19", "close": 3.6, "volume": 455574.0}, {"date": "2026-03-20", "close": 3.33, "volume": 309531.0}, {"date": "2026-03-23", "close": 3.4, "volume": 138790.0}, {"date": "2026-03-24", "close": 3.43, "volume": 124061.0}, {"date": "2026-03-25", "close": 3.43, "volume": 182958.0}, {"date": "2026-03-26", "close": 3.48, "volume": 163825.0}, {"date": "2026-03-27", "close": 3.21, "volume": 229222.0}, {"date": "2026-03-30", "close": 3.02, "volume": 437331.0}, {"date": "2026-03-31", "close": 3.16, "volume": 175353.0}, {"date": "2026-04-01", "close": 3.23, "volume": 129193.0}, {"date": "2026-04-02", "close": 3.39, "volume": 185765.0}, {"date": "2026-04-06", "close": 3.51, "volume": 662715.0}, {"date": "2026-04-07", "close": 3.79, "volume": 985156.0}, {"date": "2026-04-08", "close": 3.72, "volume": 176610.0}, {"date": "2026-04-09", "close": 3.75, "volume": 200754.0}, {"date": "2026-04-10", "close": 3.88, "volume": 127894.0}, {"date": "2026-04-13", "close": 3.89, "volume": 251854.0}, {"date": "2026-04-14", "close": 3.75, "volume": 233694.0}, {"date": "2026-04-15", "close": 3.7, "volume": 165312.0}, {"date": "2026-04-16", "close": 3.78, "volume": 144552.0}, {"date": "2026-04-17", "close": 3.86, "volume": 160115.0}, {"date": "2026-04-20", "close": 4.22, "volume": 733010.0}, {"date": "2026-04-21", "close": 4.1, "volume": 168986.0}, {"date": "2026-04-22", "close": 4.26, "volume": 193973.0}, {"date": "2026-04-23", "close": 3.99, "volume": 209095.0}, {"date": "2026-04-24", "close": 3.94, "volume": 134585.0}, {"date": "2026-04-27", "close": 4.05, "volume": 107673.0}, {"date": "2026-04-28", "close": 4.13, "volume": 289696.0}, {"date": "2026-04-29", "close": 4.05, "volume": 273178.0}, {"date": "2026-04-30", "close": 4.11, "volume": 75320.0}, {"date": "2026-05-01", "close": 4.13, "volume": 369508.0}, {"date": "2026-05-04", "close": 4.1, "volume": 153787.0}, {"date": "2026-05-05", "close": 4.11, "volume": 158991.0}, {"date": "2026-05-06", "close": 4.14, "volume": 472060.0}, {"date": "2026-05-07", "close": 4.14, "volume": 155009.0}, {"date": "2026-05-08", "close": 4.14, "volume": 189897.0}, {"date": "2026-05-11", "close": 4.0, "volume": 196861.0}, {"date": "2026-05-12", "close": 3.49, "volume": 250377.0}, {"date": "2026-05-13", "close": 3.36, "volume": 198103.0}, {"date": "2026-05-14", "close": 3.41, "volume": 88856.0}, {"date": "2026-05-15", "close": 3.25, "volume": 61905.0}, {"date": "2026-05-18", "close": 3.44, "volume": 203883.0}, {"date": "2026-05-19", "close": 3.24, "volume": 143498.0}, {"date": "2026-05-20", "close": 3.3, "volume": 66629.0}, {"date": "2026-05-21", "close": 3.45, "volume": 125954.0}, {"date": "2026-05-22", "close": 3.37, "volume": 69821.0}, {"date": "2026-05-26", "close": 3.43, "volume": 66691.0}, {"date": "2026-05-27", "close": 3.3, "volume": 104511.0}, {"date": "2026-05-28", "close": 3.42, "volume": 77323.0}, {"date": "2026-05-29", "close": 3.31, "volume": 74876.0}, {"date": "2026-06-01", "close": 3.17, "volume": 264806.0}, {"date": "2026-06-02", "close": 3.36, "volume": 131318.0}, {"date": "2026-06-03", "close": 3.31, "volume": 83564.0}, {"date": "2026-06-04", "close": 3.32, "volume": 70733.0}, {"date": "2026-06-05", "close": 3.08, "volume": 79398.0}, {"date": "2026-06-08", "close": 3.3, "volume": 157693.0}, {"date": "2026-06-09", "close": 3.3, "volume": 74192.0}, {"date": "2026-06-10", "close": 3.18, "volume": 211141.0}, {"date": "2026-06-11", "close": 3.46, "volume": 9329369.0}, {"date": "2026-06-12", "close": 3.79, "volume": 1834537.0}, {"date": "2026-06-15", "close": 3.69, "volume": 238924.0}, {"date": "2026-06-16", "close": 3.59, "volume": 493107.0}, {"date": "2026-06-17", "close": 3.77, "volume": 1174430.0}, {"date": "2026-06-18", "close": 3.9, "volume": 281421.0}, {"date": "2026-06-22", "close": 3.72, "volume": 171140.0}, {"date": "2026-06-23", "close": 3.84, "volume": 112283.0}, {"date": "2026-06-24", "close": 3.86, "volume": 111706.0}, {"date": "2026-06-25", "close": 3.84, "volume": 133824.0}, {"date": "2026-06-26", "close": 3.95, "volume": 426323.0}, {"date": "2026-06-29", "close": 3.98, "volume": 166289.0}, {"date": "2026-06-30", "close": 3.89, "volume": 186942.0}, {"date": "2026-07-01", "close": 3.88, "volume": 271701.0}, {"date": "2026-07-02", "close": 3.91, "volume": 135655.0}, {"date": "2026-07-06", "close": 3.81, "volume": 111709.0}, {"date": "2026-07-07", "close": 3.84, "volume": 140240.0}, {"date": "2026-07-08", "close": 3.84, "volume": 136635.0}, {"date": "2026-07-09", "close": 3.83, "volume": 75191.0}, {"date": "2026-07-10", "close": 4.03, "volume": 156884.0}, {"date": "2026-07-13", "close": 3.8, "volume": 150651.0}, {"date": "2026-07-14", "close": 3.79, "volume": 127532.0}, {"date": "2026-07-15", "close": 4.01, "volume": 162998.0}, {"date": "2026-07-16", "close": 3.83, "volume": 120835.0}, {"date": "2026-07-17", "close": 3.75, "volume": 86083.0}, {"date": "2026-07-20", "close": 3.72, "volume": 99892.0}, {"date": "2026-07-21", "close": 3.81, "volume": 67961.0}, {"date": "2026-07-22", "close": 3.85, "volume": 90615.0}, {"date": "2026-07-23", "close": 3.68, "volume": 60364.0}, {"date": "2026-07-24", "close": 3.69, "volume": 42048.0}, {"date": "2026-07-27", "close": 3.74, "volume": 60594.0}, {"date": "2026-07-28", "close": 3.66, "volume": 79015.0}, {"date": "2026-07-29", "close": 3.47, "volume": 184417.0}, {"date": "2026-07-30", "close": 3.49, "volume": 46634.0}, {"date": "2026-07-31", "close": 3.41, "volume": 259205.0}, {"date": "2026-08-03", "close": 3.49, "volume": 117720.0}, {"date": "2026-08-04", "close": 3.48, "volume": 96751.0}, {"date": "2026-08-05", "close": 3.49, "volume": 251613.0}, {"date": "2026-08-06", "close": 3.38, "volume": 194801.0}, {"date": "2026-08-07", "close": 3.47, "volume": 84144.0}, {"date": "2026-08-10", "close": 3.39, "volume": 75474.0}, {"date": "2026-08-11", "close": 3.34, "volume": 130409.0}, {"date": "2026-08-12", "close": 3.4, "volume": 106350.0}, {"date": "2026-08-13", "close": 3.33, "volume": 73576.0}, {"date": "2026-08-14", "close": 3.27, "volume": 47215.0}, {"date": "2026-08-17", "close": 3.17, "volume": 143356.0}, {"date": "2026-08-18", "close": 3.12, "volume": 77846.0}, {"date": "2026-08-19", "close": 3.13, "volume": 37008.0}, {"date": "2026-08-20", "close": 3.04, "volume": 72719.0}, {"date": "2026-08-21", "close": 3.15, "volume": 94429.0}, {"date": "2026-08-24", "close": 3.17, "volume": 58231.0}, {"date": "2026-08-25", "close": 3.2, "volume": 63614.0}, {"date": "2026-08-26", "close": 3.35, "volume": 74215.0}, {"date": "2026-08-27", "close": 3.34, "volume": 75905.0}, {"date": "2026-08-28", "close": 3.31, "volume": 30002.0}, {"date": "2026-08-31", "close": 3.4, "volume": 105100.0}, {"date": "2026-09-01", "close": 3.19, "volume": 82917.0}, {"date": "2026-09-02", "close": 3.18, "volume": 64593.0}, {"date": "2026-09-03", "close": 3.28, "volume": 117497.0}, {"date": "2026-09-04", "close": 3.35, "volume": 89916.0}, {"date": "2026-09-08", "close": 3.37, "volume": 82618.0}, {"date": "2026-09-09", "close": 3.08, "volume": 167259.0}, {"date": "2026-09-10", "close": 3.05, "volume": 217107.0}, {"date": "2026-09-11", "close": 3.14, "volume": 58173.0}, {"date": "2026-09-14", "close": 3.04, "volume": 537533.0}, {"date": "2026-09-15", "close": 4.09, "volume": 11566180.0}, {"date": "2026-09-16", "close": 4.02, "volume": 2676123.0}, {"date": "2026-09-17", "close": 4.25, "volume": 584291.0}, {"date": "2026-09-18", "close": 4.25, "volume": 323906.0}, {"date": "2026-09-21", "close": 4.16, "volume": 743329.0}, {"date": "2026-09-22", "close": 4.29, "volume": 323817.0}, {"date": "2026-09-23", "close": 4.04, "volume": 253101.0}, {"date": "2026-09-24", "close": 4.07, "volume": 276900.0}, {"date": "2026-09-25", "close": 4.025, "volume": 298012.0}, {"date": "2026-09-28", "close": 4.15, "volume": 322913.0}], "refreshing": true}