{"ticker": "XERS", "overview": {"cik": "1867096", "ticker": "XERS", "name": "Xeris Biopharma Holdings, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001867096-26-000078", "price_sensitive": false}, {"form": "144", "date": "2026-09-28", "title": "Notice of proposed sale", "accession": "0001950047-26-009839", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001867096-26-000077", "price_sensitive": true}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0002031695-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001652410-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001875714-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001867096-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001867096-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001875714-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001950047-26-008033", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001867096-26-000065", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001867096-26-000063", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001867096-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001652410-26-000016", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001430", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001867096-26-000055", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001875714-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-07-07", "title": "Notice of proposed sale", "accession": "0001950047-26-006941", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001950047-26-006884", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001741850-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-07-02", "title": "FORM 3", "accession": "0001867096-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0002031695-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001652410-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006741", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006705", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 7, "sell_sum": 857535.3334, "net": -857535.3334, "insiders": 3, "first_date": "2026-08-03", "last_date": "2026-09-28"}, "metrics": {"ticker": "XERS", "has_prices": true, "as_of": "2026-08-07", "last": 7.93, "prev_close": 7.36, "change": 0.5699999999999994, "change_pct": 0.07744565217391296, "session_volume": 2253124.0, "vwap_5": 7.84846294564922, "vwap_20": 8.229984460559761, "vwap_60": 7.496092157281061, "vwap_250": 7.319825977451243, "high_52w": 9.9, "low_52w": 5.29, "avg_volume_20": 1622741.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001642", "src": "13DG", "ticker": "XERS", "cik": "1867096", "company": "Xeris Biopharma Holdings, Inc.", "company_raw": "Xeris Biopharma Holdings, Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC moves to a 4.98% passive stake in XERS", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001642-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5332}, {"id": "0001867096-26-000078", "src": "INSIDERS", "ticker": "XERS", "cik": "1867096", "company": "Xeris Biopharma Holdings, Inc.", "company_raw": "Xeris Biopharma Holdings, Inc.", "who": "Kevin McCulloch", "who_key": "McCulloch Kevin", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 250000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Someone inside XERS is selling \u2014 $250K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2031695/000186709626000078/0001867096-26-000078-index.htm", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51412}, {"id": "0001875714-26-000012", "src": "INSIDERS", "ticker": "XERS", "cik": "1867096", "company": "Xeris Biopharma Holdings, Inc.", "company_raw": "Xeris Biopharma Holdings, Inc.", "who": "Steven Pieper", "who_key": "Pieper Steven", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 42500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Someone inside XERS is selling \u2014 $42K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1875714/000187571426000012/0001875714-26-000012-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90292}, {"id": "0001652410-26-000018", "src": "INSIDERS", "ticker": "XERS", "cik": "1867096", "company": "Xeris Biopharma Holdings, Inc.", "company_raw": "Xeris Biopharma Holdings, Inc.", "who": "Beth Hecht", "who_key": "Hecht Beth", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 141434.3424, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $141K of XERS", "source_url": "https://www.sec.gov/Archives/edgar/data/1867096/000165241026000018/0001652410-26-000018-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90292}, {"id": "0002031695-26-000011", "src": "INSIDERS", "ticker": "XERS", "cik": "1867096", "company": "Xeris Biopharma Holdings, Inc.", "company_raw": "Xeris Biopharma Holdings, Inc.", "who": "Kevin McCulloch", "who_key": "McCulloch Kevin", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 127308.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $127K of XERS", "source_url": "https://www.sec.gov/Archives/edgar/data/2031695/000203169526000011/0002031695-26-000011-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90292}, {"id": "0001875714-26-000009", "src": "INSIDERS", "ticker": "XERS", "cik": "1867096", "company": "Xeris Biopharma Holdings, Inc.", "company_raw": "Xeris Biopharma Holdings, Inc.", "who": "Steven Pieper", "who_key": "Pieper Steven", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 42500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Someone inside XERS is selling \u2014 $42K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1875714/000187571426000009/0001875714-26-000009-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119092}, {"id": "0001867096-26-000059", "src": "INSIDERS", "ticker": "XERS", "cik": "1867096", "company": "Xeris Biopharma Holdings, Inc.", "company_raw": "Xeris Biopharma Holdings, Inc.", "who": "Kevin McCulloch", "who_key": "McCulloch Kevin", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 120240.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $120K of XERS", "source_url": "https://www.sec.gov/Archives/edgar/data/2031695/000186709626000059/0001867096-26-000059-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 132052}, {"id": "0001652410-26-000016", "src": "INSIDERS", "ticker": "XERS", "cik": "1867096", "company": "Xeris Biopharma Holdings, Inc.", "company_raw": "Xeris Biopharma Holdings, Inc.", "who": "Beth Hecht", "who_key": "Hecht Beth", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 133552.991, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $134K of XERS", "source_url": "https://www.sec.gov/Archives/edgar/data/1867096/000165241026000016/0001652410-26-000016-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 132052}, {"id": "0001867096-26-000073", "src": "INSIDERS", "ticker": "XERS", "cik": "1867096", "company": "Xeris Biopharma Holdings, Inc.", "company_raw": "Xeris Biopharma Holdings, Inc.", "who": "John Patrick Shannon Jr", "who_key": "Shannon John Patrick Jr", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 296091.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on XERS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1867096/000186709626000073/0001867096-26-000073-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134932}, {"id": "0001867096-26-000069", "src": "INSIDERS", "ticker": "XERS", "cik": "1867096", "company": "Xeris Biopharma Holdings, Inc.", "company_raw": "Xeris Biopharma Holdings, Inc.", "who": "Kevin McCulloch", "who_key": "McCulloch Kevin", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 177097.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on XERS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2031695/000186709626000069/0001867096-26-000069-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134932}, {"id": "13DG-0002100119-26-001430", "src": "13DG", "ticker": "XERS", "cik": "1867096", "company": "Xeris Biopharma Holdings, Inc.", "company_raw": "Xeris Biopharma Holdings, Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC takes a 5% passive stake in XERS", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001430-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136372}, {"id": "13DG-0000102909-26-002600", "src": "13DG", "ticker": "XERS", "cik": "1867096", "company": "Xeris Biopharma Holdings, Inc.", "company_raw": "Xeris Biopharma Holdings, Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in XERS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002600-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317812}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001642", "src": "13DG", "ticker": "XERS", "cik": "1867096", "company": "Xeris Biopharma Holdings, Inc.", "company_raw": "Xeris Biopharma Holdings, Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC moves to a 4.98% passive stake in XERS", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001642-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5332}, {"id": "13DG-0002100119-26-001430", "src": "13DG", "ticker": "XERS", "cik": "1867096", "company": "Xeris Biopharma Holdings, Inc.", "company_raw": "Xeris Biopharma Holdings, Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC takes a 5% passive stake in XERS", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001430-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136372}, {"id": "13DG-0000102909-26-002600", "src": "13DG", "ticker": "XERS", "cik": "1867096", "company": "Xeris Biopharma Holdings, Inc.", "company_raw": "Xeris Biopharma Holdings, Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in XERS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002600-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317812}], "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": "Xeris Biopharma Holdings, Inc. - Common Stock", "new_value": "Xeris Biopharma Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001867096", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001867096", "applied": 1, "detected_at": "2026-10-28T17:07:33.567661"}]}, "key_people": [{"who": "Kevin McCulloch", "who_key": "McCulloch Kevin", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 497548.0, "net": -497548.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 250000.0, "date": "2026-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2031695/000186709626000078/0001867096-26-000078-index.htm"}, {"action": "SELL", "amount": 127308.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2031695/000203169526000011/0002031695-26-000011-index.htm"}, {"action": "SELL", "amount": 120240.0, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2031695/000186709626000059/0001867096-26-000059-index.htm"}], "latest": {"action": "SELL", "amount": 250000.0, "date": "2026-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2031695/000186709626000078/0001867096-26-000078-index.htm"}}, {"who": "Beth Hecht", "who_key": "Hecht Beth", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 274987.3334, "net": -274987.3334, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 141434.3424, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1867096/000165241026000018/0001652410-26-000018-index.htm"}, {"action": "SELL", "amount": 133552.991, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1867096/000165241026000016/0001652410-26-000016-index.htm"}], "latest": {"action": "SELL", "amount": 141434.3424, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1867096/000165241026000018/0001652410-26-000018-index.htm"}}, {"who": "Steven Pieper", "who_key": "Pieper Steven", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 85000.0, "net": -85000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 42500.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1875714/000187571426000012/0001875714-26-000012-index.htm"}, {"action": "SELL", "amount": 42500.0, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1875714/000187571426000009/0001875714-26-000009-index.htm"}], "latest": {"action": "SELL", "amount": 42500.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1875714/000187571426000012/0001875714-26-000012-index.htm"}}], "activity": [{"date": "2026-08-12", "net": -42500.0}, {"date": "2026-09-01", "net": -311242.34239999996}, {"date": "2026-09-28", "net": -250000.0}], "announcements": [{"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001867096-26-000078", "price_sensitive": false}, {"form": "144", "date": "2026-09-28", "title": "Notice of proposed sale", "accession": "0001950047-26-009839", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001867096-26-000077", "price_sensitive": true}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0002031695-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001652410-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001875714-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001867096-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001867096-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001875714-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001950047-26-008033", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001867096-26-000065", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001867096-26-000063", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001867096-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001652410-26-000016", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001430", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001867096-26-000055", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001875714-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-07-07", "title": "Notice of proposed sale", "accession": "0001950047-26-006941", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001950047-26-006884", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001741850-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-07-02", "title": "FORM 3", "accession": "0001867096-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0002031695-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001652410-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006741", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006705", "price_sensitive": false}], "performance": {"ticker": "XERS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-06-21", "close": 20.22, "volume": 2070221.0}, {"date": "2018-06-22", "close": 18.8, "volume": 193857.0}, {"date": "2018-06-25", "close": 19.1, "volume": 116943.0}, {"date": "2018-06-26", "close": 19.79, "volume": 341588.0}, {"date": "2018-06-27", "close": 19.94, "volume": 151249.0}, {"date": "2018-06-28", "close": 19.2, "volume": 64899.0}, {"date": "2018-06-29", "close": 18.98, "volume": 98350.0}, {"date": "2018-07-02", "close": 18.01, "volume": 63271.0}, {"date": "2018-07-03", "close": 18.0, "volume": 39342.0}, {"date": "2018-07-05", "close": 18.88, "volume": 14566.0}, {"date": "2018-07-06", "close": 18.67, "volume": 7310.0}, {"date": "2018-07-09", "close": 18.49, "volume": 8565.0}, {"date": "2018-07-10", "close": 19.49, "volume": 40514.0}, {"date": "2018-07-11", "close": 18.8, "volume": 14924.0}, {"date": "2018-07-12", "close": 18.4, "volume": 6459.0}, {"date": "2018-07-13", "close": 18.5, "volume": 8115.0}, {"date": "2018-07-16", "close": 18.4, "volume": 81684.0}, {"date": "2018-07-17", "close": 19.29, "volume": 36515.0}, {"date": "2018-07-18", "close": 19.57, "volume": 23611.0}, {"date": "2018-07-19", "close": 19.11, "volume": 12751.0}, {"date": "2018-07-20", "close": 20.85, "volume": 21210.0}, {"date": "2018-07-23", "close": 20.21, "volume": 36486.0}, {"date": "2018-07-24", "close": 21.38, "volume": 43117.0}, {"date": "2018-07-25", "close": 20.45, "volume": 23780.0}, {"date": "2018-07-26", "close": 19.77, "volume": 363120.0}, {"date": "2018-07-27", "close": 18.6, "volume": 67826.0}, {"date": "2018-07-30", "close": 18.21, "volume": 13681.0}, {"date": "2018-07-31", "close": 18.2, "volume": 6603.0}, {"date": "2018-08-01", "close": 18.06, "volume": 37715.0}, {"date": "2018-08-02", "close": 17.72, "volume": 65290.0}, {"date": "2018-08-03", "close": 18.88, "volume": 140032.0}, {"date": "2018-08-06", "close": 18.95, "volume": 32886.0}, {"date": "2018-08-07", "close": 19.9, "volume": 126737.0}, {"date": "2018-08-08", "close": 19.8, "volume": 59401.0}, {"date": "2018-08-09", "close": 19.76, "volume": 26969.0}, {"date": "2018-08-10", "close": 20.51, "volume": 122714.0}, {"date": "2018-08-13", "close": 21.16, "volume": 36140.0}, {"date": "2018-08-14", "close": 25.02, "volume": 56256.0}, {"date": "2018-08-15", "close": 24.25, "volume": 156428.0}, {"date": "2018-08-16", "close": 23.59, "volume": 21492.0}, {"date": "2018-08-17", "close": 23.05, "volume": 37544.0}, {"date": "2018-08-20", "close": 24.75, "volume": 78232.0}, {"date": "2018-08-21", "close": 24.83, "volume": 39487.0}, {"date": "2018-08-22", "close": 25.6, "volume": 43639.0}, {"date": "2018-08-23", "close": 26.4, "volume": 45920.0}, {"date": "2018-08-24", "close": 25.78, "volume": 61861.0}, {"date": "2018-08-27", "close": 26.24, "volume": 78382.0}, {"date": "2018-08-28", "close": 26.105, "volume": 20730.0}, {"date": "2018-08-29", "close": 26.2, "volume": 49063.0}, {"date": "2018-08-30", "close": 25.5, "volume": 41534.0}, {"date": "2018-08-31", "close": 25.7, "volume": 84652.0}, {"date": "2018-09-04", "close": 25.84, "volume": 88271.0}, {"date": "2018-09-05", "close": 26.21, "volume": 50521.0}, {"date": "2018-09-06", "close": 26.11, "volume": 121227.0}, {"date": "2018-09-07", "close": 27.0, "volume": 81194.0}, {"date": "2018-09-10", "close": 27.23, "volume": 90640.0}, {"date": "2018-09-11", "close": 26.99, "volume": 64037.0}, {"date": "2018-09-12", "close": 27.22, "volume": 70268.0}, {"date": "2018-09-13", "close": 24.72, "volume": 150947.0}, {"date": "2018-09-14", "close": 23.12, "volume": 148115.0}, {"date": "2018-09-17", "close": 23.26, "volume": 90126.0}, {"date": "2018-09-18", "close": 23.78, "volume": 61185.0}, {"date": "2018-09-19", "close": 21.49, "volume": 232898.0}, {"date": "2018-09-20", "close": 20.95, "volume": 103315.0}, {"date": "2018-09-21", "close": 20.09, "volume": 1011232.0}, {"date": "2018-09-24", "close": 20.12, "volume": 57997.0}, {"date": "2018-09-25", "close": 19.82, "volume": 81711.0}, {"date": "2018-09-26", "close": 18.57, "volume": 135119.0}, {"date": "2018-09-27", "close": 18.21, "volume": 64067.0}, {"date": "2018-09-28", "close": 17.58, "volume": 79923.0}, {"date": "2018-10-01", "close": 17.32, "volume": 57309.0}, {"date": "2018-10-02", "close": 17.87, "volume": 39624.0}, {"date": "2018-10-03", "close": 17.99, "volume": 45118.0}, {"date": "2018-10-04", "close": 18.35, "volume": 98272.0}, {"date": "2018-10-05", "close": 19.0, "volume": 81962.0}, {"date": "2018-10-08", "close": 19.7, "volume": 77517.0}, {"date": "2018-10-09", "close": 19.93, "volume": 139562.0}, {"date": "2018-10-10", "close": 17.91, "volume": 42013.0}, {"date": "2018-10-11", "close": 18.51, "volume": 29051.0}, {"date": "2018-10-12", "close": 18.55, "volume": 34135.0}, {"date": "2018-10-15", "close": 18.1, "volume": 45323.0}, {"date": "2018-10-16", "close": 19.71, "volume": 45238.0}, {"date": "2018-10-17", "close": 19.41, "volume": 12164.0}, {"date": "2018-10-18", "close": 20.72, "volume": 222301.0}, {"date": "2018-10-19", "close": 19.94, "volume": 41585.0}, {"date": "2018-10-22", "close": 20.76, "volume": 113089.0}, {"date": "2018-10-23", "close": 21.15, "volume": 173568.0}, {"date": "2018-10-24", "close": 21.1, "volume": 72164.0}, {"date": "2018-10-25", "close": 21.71, "volume": 107173.0}, {"date": "2018-10-26", "close": 20.89, "volume": 71055.0}, {"date": "2018-10-29", "close": 21.07, "volume": 98444.0}, {"date": "2018-10-30", "close": 21.65, "volume": 98784.0}, {"date": "2018-10-31", "close": 21.92, "volume": 100570.0}, {"date": "2018-11-01", "close": 22.27, "volume": 30253.0}, {"date": "2018-11-02", "close": 23.22, "volume": 72202.0}, {"date": "2018-11-05", "close": 23.79, "volume": 41779.0}, {"date": "2018-11-06", "close": 23.64, "volume": 14941.0}, {"date": "2018-11-07", "close": 24.46, "volume": 52627.0}, {"date": "2018-11-08", "close": 25.0, "volume": 65105.0}, {"date": "2018-11-09", "close": 23.21, "volume": 59783.0}, {"date": "2018-11-12", "close": 21.45, "volume": 25040.0}, {"date": "2018-11-13", "close": 20.53, "volume": 30478.0}, {"date": "2018-11-14", "close": 20.44, "volume": 33591.0}, {"date": "2018-11-15", "close": 20.61, "volume": 19636.0}, {"date": "2018-11-16", "close": 21.03, "volume": 37689.0}, {"date": "2018-11-19", "close": 20.01, "volume": 32425.0}, {"date": "2018-11-20", "close": 19.76, "volume": 19842.0}, {"date": "2018-11-21", "close": 20.59, "volume": 30132.0}, {"date": "2018-11-23", "close": 21.34, "volume": 34511.0}, {"date": "2018-11-26", "close": 21.13, "volume": 37014.0}, {"date": "2018-11-27", "close": 20.92, "volume": 27796.0}, {"date": "2018-11-28", "close": 20.15, "volume": 55270.0}, {"date": "2018-11-29", "close": 20.35, "volume": 12206.0}, {"date": "2018-11-30", "close": 20.81, "volume": 33813.0}, {"date": "2018-12-03", "close": 20.43, "volume": 25480.0}, {"date": "2018-12-04", "close": 19.91, "volume": 16826.0}, {"date": "2018-12-06", "close": 20.62, "volume": 41486.0}, {"date": "2018-12-07", "close": 20.56, "volume": 17967.0}, {"date": "2018-12-10", "close": 20.34, "volume": 17179.0}, {"date": "2018-12-11", "close": 20.19, "volume": 37533.0}, {"date": "2018-12-12", "close": 20.22, "volume": 54623.0}, {"date": "2018-12-13", "close": 20.19, "volume": 42122.0}, {"date": "2018-12-14", "close": 20.11, "volume": 33017.0}, {"date": "2018-12-17", "close": 20.0, "volume": 55188.0}, {"date": "2018-12-18", "close": 19.77, "volume": 73633.0}, {"date": "2018-12-19", "close": 17.9, "volume": 112574.0}, {"date": "2018-12-20", "close": 15.76, "volume": 129027.0}, {"date": "2018-12-21", "close": 15.76, "volume": 361408.0}, {"date": "2018-12-24", "close": 15.52, "volume": 54476.0}, {"date": "2018-12-26", "close": 17.24, "volume": 63532.0}, {"date": "2018-12-27", "close": 17.33, "volume": 38043.0}, {"date": "2018-12-28", "close": 16.96, "volume": 57701.0}, {"date": "2018-12-31", "close": 17.0, "volume": 33377.0}, {"date": "2019-01-02", "close": 17.5, "volume": 49553.0}, {"date": "2019-01-03", "close": 16.83, "volume": 31222.0}, {"date": "2019-01-04", "close": 17.5, "volume": 30495.0}, {"date": "2019-01-07", "close": 17.84, "volume": 55949.0}, {"date": "2019-01-08", "close": 18.74, "volume": 45201.0}, {"date": "2019-01-09", "close": 18.51, "volume": 40961.0}, {"date": "2019-01-10", "close": 18.33, "volume": 19417.0}, {"date": "2019-01-11", "close": 17.95, "volume": 12798.0}, {"date": "2019-01-14", "close": 17.11, "volume": 42658.0}, {"date": "2019-01-15", "close": 17.15, "volume": 12969.0}, {"date": "2019-01-16", "close": 17.17, "volume": 11391.0}, {"date": "2019-01-17", "close": 17.14, "volume": 4941.0}, {"date": "2019-01-18", "close": 17.0, "volume": 24171.0}, {"date": "2019-01-22", "close": 16.7, "volume": 83412.0}, {"date": "2019-01-23", "close": 15.82, "volume": 91508.0}, {"date": "2019-01-24", "close": 14.91, "volume": 63043.0}, {"date": "2019-01-25", "close": 15.0, "volume": 135888.0}, {"date": "2019-01-28", "close": 14.88, "volume": 21978.0}, {"date": "2019-01-29", "close": 14.93, "volume": 58303.0}, {"date": "2019-01-30", "close": 14.91, "volume": 25362.0}, {"date": "2019-01-31", "close": 13.88, "volume": 65078.0}, {"date": "2019-02-01", "close": 13.85, "volume": 25937.0}, {"date": "2019-02-04", "close": 14.91, "volume": 16027.0}, {"date": "2019-02-05", "close": 14.89, "volume": 27502.0}, {"date": "2019-02-06", "close": 14.68, "volume": 28825.0}, {"date": "2019-02-07", "close": 14.76, "volume": 62039.0}, {"date": "2019-02-08", "close": 14.9, "volume": 32708.0}, {"date": "2019-02-11", "close": 14.7, "volume": 37487.0}, {"date": "2019-02-12", "close": 11.54, "volume": 352642.0}, {"date": "2019-02-13", "close": 10.54, "volume": 529359.0}, {"date": "2019-02-14", "close": 9.21, "volume": 2778412.0}, {"date": "2019-02-15", "close": 9.73, "volume": 470347.0}, {"date": "2019-02-19", "close": 9.98, "volume": 568272.0}, {"date": "2019-02-20", "close": 9.84, "volume": 229992.0}, {"date": "2019-02-21", "close": 9.64, "volume": 221721.0}, {"date": "2019-02-22", "close": 9.85, "volume": 329595.0}, {"date": "2019-02-25", "close": 10.12, "volume": 775488.0}, {"date": "2019-02-26", "close": 9.86, "volume": 351096.0}, {"date": "2019-02-27", "close": 10.0, "volume": 469065.0}, {"date": "2019-02-28", "close": 10.01, "volume": 460835.0}, {"date": "2019-03-01", "close": 10.19, "volume": 1016090.0}, {"date": "2019-03-04", "close": 10.5, "volume": 325097.0}, {"date": "2019-03-05", "close": 10.34, "volume": 222277.0}, {"date": "2019-03-06", "close": 10.32, "volume": 134677.0}, {"date": "2019-03-07", "close": 9.74, "volume": 540303.0}, {"date": "2019-03-08", "close": 8.74, "volume": 282217.0}, {"date": "2019-03-11", "close": 9.26, "volume": 255653.0}, {"date": "2019-03-12", "close": 9.14, "volume": 144033.0}, {"date": "2019-03-13", "close": 9.73, "volume": 440744.0}, {"date": "2019-03-14", "close": 9.54, "volume": 177230.0}, {"date": "2019-03-15", "close": 9.73, "volume": 1588992.0}, {"date": "2019-03-18", "close": 10.33, "volume": 614931.0}, {"date": "2019-03-19", "close": 10.5, "volume": 241377.0}, {"date": "2019-03-20", "close": 10.1, "volume": 181139.0}, {"date": "2019-03-21", "close": 10.12, "volume": 143073.0}, {"date": "2019-03-22", "close": 10.0, "volume": 158759.0}, {"date": "2019-03-25", "close": 9.96, "volume": 295031.0}, {"date": "2019-03-26", "close": 10.08, "volume": 80989.0}, {"date": "2019-03-27", "close": 10.49, "volume": 275329.0}, {"date": "2019-03-28", "close": 10.0, "volume": 214829.0}, {"date": "2019-03-29", "close": 10.04, "volume": 221791.0}, {"date": "2019-04-01", "close": 9.71, "volume": 193370.0}, {"date": "2019-04-02", "close": 9.86, "volume": 136210.0}, {"date": "2019-04-03", "close": 9.57, "volume": 157273.0}, {"date": "2019-04-04", "close": 9.92, "volume": 111865.0}, {"date": "2019-04-05", "close": 9.7, "volume": 145022.0}, {"date": "2019-04-08", "close": 10.34, "volume": 128329.0}, {"date": "2019-04-09", "close": 9.9, "volume": 121696.0}, {"date": "2019-04-10", "close": 9.79, "volume": 75004.0}, {"date": "2019-04-11", "close": 9.45, "volume": 209723.0}, {"date": "2019-04-12", "close": 9.76, "volume": 99649.0}, {"date": "2019-04-15", "close": 9.35, "volume": 117023.0}, {"date": "2019-04-16", "close": 9.57, "volume": 87284.0}, {"date": "2019-04-17", "close": 9.45, "volume": 74008.0}, {"date": "2019-04-18", "close": 9.6, "volume": 66778.0}, {"date": "2019-04-22", "close": 9.34, "volume": 80270.0}, {"date": "2019-04-23", "close": 9.62, "volume": 60720.0}, {"date": "2019-04-24", "close": 9.25, "volume": 151083.0}, {"date": "2019-04-25", "close": 9.53, "volume": 53660.0}, {"date": "2019-04-26", "close": 9.95, "volume": 91028.0}, {"date": "2019-04-29", "close": 10.72, "volume": 132704.0}, {"date": "2019-04-30", "close": 10.2, "volume": 137662.0}, {"date": "2019-05-01", "close": 10.11, "volume": 61137.0}, {"date": "2019-05-02", "close": 10.28, "volume": 56170.0}, {"date": "2019-05-03", "close": 10.63, "volume": 77737.0}, {"date": "2019-05-06", "close": 10.38, "volume": 75390.0}, {"date": "2019-05-07", "close": 10.55, "volume": 77228.0}, {"date": "2019-05-08", "close": 11.03, "volume": 74264.0}, {"date": "2019-05-09", "close": 11.62, "volume": 191241.0}, {"date": "2019-05-10", "close": 12.5, "volume": 276517.0}, {"date": "2019-05-13", "close": 12.5, "volume": 198917.0}, {"date": "2019-05-14", "close": 12.5, "volume": 202659.0}, {"date": "2019-05-15", "close": 12.5, "volume": 207673.0}, {"date": "2019-05-16", "close": 12.52, "volume": 302219.0}, {"date": "2019-05-17", "close": 12.4, "volume": 251986.0}, {"date": "2019-05-20", "close": 12.4, "volume": 333719.0}, {"date": "2019-05-21", "close": 12.45, "volume": 242489.0}, {"date": "2019-05-22", "close": 12.49, "volume": 153891.0}, {"date": "2019-05-23", "close": 11.72, "volume": 243408.0}, {"date": "2019-05-24", "close": 11.37, "volume": 130673.0}, {"date": "2019-05-28", "close": 11.5, "volume": 150717.0}, {"date": "2019-05-29", "close": 11.54, "volume": 118253.0}, {"date": "2019-05-30", "close": 11.48, "volume": 184637.0}, {"date": "2019-05-31", "close": 10.97, "volume": 232337.0}, {"date": "2019-06-03", "close": 11.53, "volume": 113321.0}, {"date": "2019-06-04", "close": 11.03, "volume": 258971.0}, {"date": "2019-06-05", "close": 9.53, "volume": 289509.0}, {"date": "2019-06-06", "close": 8.0, "volume": 999629.0}, {"date": "2019-06-07", "close": 8.51, "volume": 993100.0}, {"date": "2019-06-10", "close": 8.22, "volume": 308739.0}, {"date": "2019-06-11", "close": 8.35, "volume": 183535.0}, {"date": "2019-06-12", "close": 9.49, "volume": 258200.0}, {"date": "2019-06-13", "close": 9.5, "volume": 182360.0}, {"date": "2019-06-14", "close": 9.61, "volume": 151850.0}, {"date": "2019-06-17", "close": 10.42, "volume": 144565.0}, {"date": "2019-06-18", "close": 10.55, "volume": 117382.0}, {"date": "2019-06-19", "close": 10.4, "volume": 115224.0}, {"date": "2019-06-20", "close": 10.68, "volume": 112314.0}, {"date": "2019-06-21", "close": 11.11, "volume": 187392.0}, {"date": "2019-06-24", "close": 10.82, "volume": 154663.0}, {"date": "2019-06-25", "close": 10.82, "volume": 141646.0}, {"date": "2019-06-26", "close": 10.62, "volume": 185551.0}, {"date": "2019-06-27", "close": 10.75, "volume": 93923.0}, {"date": "2019-06-28", "close": 11.44, "volume": 1152800.0}, {"date": "2019-07-01", "close": 11.59, "volume": 173818.0}, {"date": "2019-07-02", "close": 11.67, "volume": 119154.0}, {"date": "2019-07-03", "close": 11.73, "volume": 41785.0}, {"date": "2019-07-05", "close": 12.16, "volume": 125309.0}, {"date": "2019-07-08", "close": 12.02, "volume": 125767.0}, {"date": "2019-07-09", "close": 12.57, "volume": 124483.0}, {"date": "2019-07-10", "close": 12.57, "volume": 89026.0}, {"date": "2019-07-11", "close": 12.71, "volume": 211500.0}, {"date": "2019-07-12", "close": 11.93, "volume": 237268.0}, {"date": "2019-07-15", "close": 11.97, "volume": 79360.0}, {"date": "2019-07-16", "close": 12.35, "volume": 104331.0}, {"date": "2019-07-17", "close": 11.9, "volume": 52341.0}, {"date": "2019-07-18", "close": 11.96, "volume": 65882.0}, {"date": "2019-07-19", "close": 12.28, "volume": 94270.0}, {"date": "2019-07-22", "close": 12.8, "volume": 239196.0}, {"date": "2019-07-23", "close": 12.18, "volume": 130058.0}, {"date": "2019-07-24", "close": 12.26, "volume": 142449.0}, {"date": "2019-07-25", "close": 12.22, "volume": 170108.0}, {"date": "2019-07-26", "close": 11.99, "volume": 66925.0}, {"date": "2019-07-29", "close": 11.93, "volume": 150572.0}, {"date": "2019-07-30", "close": 12.19, "volume": 207335.0}, {"date": "2019-07-31", "close": 11.7, "volume": 149241.0}, {"date": "2019-08-01", "close": 11.46, "volume": 116496.0}, {"date": "2019-08-02", "close": 10.75, "volume": 124179.0}, {"date": "2019-08-05", "close": 10.15, "volume": 253301.0}, {"date": "2019-08-06", "close": 9.96, "volume": 92635.0}, {"date": "2019-08-07", "close": 10.01, "volume": 211630.0}, {"date": "2019-08-08", "close": 11.3, "volume": 180975.0}, {"date": "2019-08-09", "close": 10.75, "volume": 138614.0}, {"date": "2019-08-12", "close": 11.52, "volume": 129268.0}, {"date": "2019-08-13", "close": 11.73, "volume": 85516.0}, {"date": "2019-08-14", "close": 11.24, "volume": 193322.0}, {"date": "2019-08-15", "close": 10.81, "volume": 166397.0}, {"date": "2019-08-16", "close": 11.59, "volume": 117952.0}, {"date": "2019-08-19", "close": 11.69, "volume": 81998.0}, {"date": "2019-08-20", "close": 11.62, "volume": 114701.0}, {"date": "2019-08-21", "close": 12.19, "volume": 339790.0}, {"date": "2019-08-22", "close": 11.45, "volume": 145844.0}, {"date": "2019-08-23", "close": 10.81, "volume": 129577.0}, {"date": "2019-08-26", "close": 11.2, "volume": 71534.0}, {"date": "2019-08-27", "close": 10.65, "volume": 69737.0}, {"date": "2019-08-28", "close": 11.08, "volume": 85009.0}, {"date": "2019-08-29", "close": 11.55, "volume": 76196.0}, {"date": "2019-08-30", "close": 11.59, "volume": 71278.0}, {"date": "2019-09-03", "close": 11.79, "volume": 95257.0}, {"date": "2019-09-04", "close": 11.1, "volume": 151861.0}, {"date": "2019-09-05", "close": 10.75, "volume": 238550.0}, {"date": "2019-09-06", "close": 10.81, "volume": 244084.0}, {"date": "2019-09-09", "close": 10.94, "volume": 435602.0}, {"date": "2019-09-10", "close": 9.74, "volume": 1652549.0}, {"date": "2019-09-11", "close": 10.22, "volume": 708533.0}, {"date": "2019-09-12", "close": 10.37, "volume": 312323.0}, {"date": "2019-09-13", "close": 10.42, "volume": 107053.0}, {"date": "2019-09-16", "close": 11.0, "volume": 375710.0}, {"date": "2019-09-17", "close": 10.74, "volume": 164418.0}, {"date": "2019-09-18", "close": 10.34, "volume": 134667.0}, {"date": "2019-09-19", "close": 10.35, "volume": 75210.0}, {"date": "2019-09-20", "close": 10.23, "volume": 262555.0}, {"date": "2019-09-23", "close": 10.01, "volume": 107550.0}, {"date": "2019-09-24", "close": 9.51, "volume": 93388.0}, {"date": "2019-09-25", "close": 9.89, "volume": 102878.0}, {"date": "2019-09-26", "close": 9.68, "volume": 108030.0}, {"date": "2019-09-27", "close": 9.64, "volume": 166861.0}, {"date": "2019-09-30", "close": 9.83, "volume": 206321.0}, {"date": "2019-10-01", "close": 9.31, "volume": 136773.0}, {"date": "2019-10-02", "close": 8.75, "volume": 148929.0}, {"date": "2019-10-03", "close": 8.67, "volume": 80672.0}, {"date": "2019-10-04", "close": 8.75, "volume": 104613.0}, {"date": "2019-10-07", "close": 8.67, "volume": 115480.0}, {"date": "2019-10-08", "close": 8.27, "volume": 93487.0}, {"date": "2019-10-09", "close": 7.64, "volume": 161950.0}, {"date": "2019-10-10", "close": 7.72, "volume": 94261.0}, {"date": "2019-10-11", "close": 7.85, "volume": 82877.0}, {"date": "2019-10-14", "close": 7.7, "volume": 107645.0}, {"date": "2019-10-15", "close": 8.04, "volume": 57031.0}, {"date": "2019-10-16", "close": 8.49, "volume": 71970.0}, {"date": "2019-10-17", "close": 9.0, "volume": 120840.0}, {"date": "2019-10-18", "close": 9.01, "volume": 166472.0}, {"date": "2019-10-21", "close": 8.57, "volume": 73601.0}, {"date": "2019-10-22", "close": 7.92, "volume": 119524.0}, {"date": "2019-10-23", "close": 7.75, "volume": 111454.0}, {"date": "2019-10-24", "close": 7.99, "volume": 107577.0}, {"date": "2019-10-25", "close": 8.01, "volume": 51626.0}, {"date": "2019-10-28", "close": 7.69, "volume": 168282.0}, {"date": "2019-10-29", "close": 8.0, "volume": 194096.0}, {"date": "2019-10-30", "close": 7.96, "volume": 57799.0}, {"date": "2019-10-31", "close": 8.18, "volume": 59710.0}, {"date": "2019-11-01", "close": 8.72, "volume": 66347.0}, {"date": "2019-11-04", "close": 8.77, "volume": 65105.0}, {"date": "2019-11-05", "close": 8.77, "volume": 121741.0}, {"date": "2019-11-06", "close": 8.92, "volume": 75229.0}, {"date": "2019-11-07", "close": 8.23, "volume": 116656.0}, {"date": "2019-11-08", "close": 8.02, "volume": 109224.0}, {"date": "2019-11-11", "close": 8.46, "volume": 84954.0}, {"date": "2019-11-12", "close": 8.19, "volume": 80140.0}, {"date": "2019-11-13", "close": 8.1, "volume": 117698.0}, {"date": "2019-11-14", "close": 7.96, "volume": 65014.0}, {"date": "2019-11-15", "close": 8.23, "volume": 92945.0}, {"date": "2019-11-18", "close": 7.85, "volume": 130369.0}, {"date": "2019-11-19", "close": 8.0, "volume": 109742.0}, {"date": "2019-11-20", "close": 7.89, "volume": 259969.0}, {"date": "2019-11-21", "close": 7.75, "volume": 146515.0}, {"date": "2019-11-22", "close": 8.11, "volume": 130700.0}, {"date": "2019-11-25", "close": 8.64, "volume": 248228.0}, {"date": "2019-11-26", "close": 8.77, "volume": 93718.0}, {"date": "2019-11-27", "close": 8.56, "volume": 84260.0}, {"date": "2019-11-29", "close": 8.93, "volume": 150499.0}, {"date": "2019-12-02", "close": 8.5, "volume": 202311.0}, {"date": "2019-12-03", "close": 8.8, "volume": 113377.0}, {"date": "2019-12-04", "close": 8.94, "volume": 125806.0}, {"date": "2019-12-05", "close": 8.68, "volume": 97400.0}, {"date": "2019-12-06", "close": 8.75, "volume": 143454.0}, {"date": "2019-12-09", "close": 8.87, "volume": 214846.0}, {"date": "2019-12-10", "close": 9.0, "volume": 299166.0}, {"date": "2019-12-11", "close": 8.91, "volume": 369868.0}, {"date": "2019-12-12", "close": 8.82, "volume": 249078.0}, {"date": "2019-12-13", "close": 8.3, "volume": 277769.0}, {"date": "2019-12-16", "close": 7.78, "volume": 262042.0}, {"date": "2019-12-17", "close": 7.83, "volume": 309222.0}, {"date": "2019-12-18", "close": 7.74, "volume": 171913.0}, {"date": "2019-12-19", "close": 7.6, "volume": 315944.0}, {"date": "2019-12-20", "close": 7.56, "volume": 291894.0}, {"date": "2019-12-23", "close": 7.95, "volume": 569821.0}, {"date": "2019-12-24", "close": 8.01, "volume": 98417.0}, {"date": "2019-12-26", "close": 7.81, "volume": 203037.0}, {"date": "2019-12-27", "close": 7.45, "volume": 147633.0}, {"date": "2019-12-30", "close": 7.24, "volume": 295314.0}, {"date": "2019-12-31", "close": 7.05, "volume": 286482.0}, {"date": "2020-01-02", "close": 6.7, "volume": 230766.0}, {"date": "2020-01-03", "close": 6.07, "volume": 240876.0}, {"date": "2020-01-06", "close": 5.79, "volume": 520539.0}, {"date": "2020-01-07", "close": 6.39, "volume": 1374395.0}, {"date": "2020-01-08", "close": 6.25, "volume": 448209.0}, {"date": "2020-01-09", "close": 6.155, "volume": 292722.0}, {"date": "2020-01-10", "close": 5.805, "volume": 284949.0}, {"date": "2020-01-13", "close": 5.55, "volume": 263930.0}, {"date": "2020-01-14", "close": 5.93, "volume": 350384.0}, {"date": "2020-01-15", "close": 6.19, "volume": 226174.0}, {"date": "2020-01-16", "close": 6.265, "volume": 197793.0}, {"date": "2020-01-17", "close": 6.19, "volume": 129341.0}, {"date": "2020-01-21", "close": 6.14, "volume": 189626.0}, {"date": "2020-01-22", "close": 6.15, "volume": 131374.0}, {"date": "2020-01-23", "close": 6.04, "volume": 144815.0}, {"date": "2020-01-24", "close": 5.75, "volume": 336588.0}, {"date": "2020-01-27", "close": 5.98, "volume": 332702.0}, {"date": "2020-01-28", "close": 6.11, "volume": 124862.0}, {"date": "2020-01-29", "close": 6.01, "volume": 107945.0}, {"date": "2020-01-30", "close": 5.95, "volume": 131526.0}, {"date": "2020-01-31", "close": 6.37, "volume": 367087.0}, {"date": "2020-02-03", "close": 6.11, "volume": 280836.0}, {"date": "2020-02-04", "close": 5.95, "volume": 252078.0}, {"date": "2020-02-05", "close": 6.11, "volume": 116420.0}, {"date": "2020-02-06", "close": 6.16, "volume": 88970.0}, {"date": "2020-02-07", "close": 6.1, "volume": 69521.0}, {"date": "2020-02-10", "close": 6.11, "volume": 129794.0}, {"date": "2020-02-11", "close": 4.33, "volume": 1409725.0}, {"date": "2020-02-12", "close": 4.03, "volume": 6429782.0}, {"date": "2020-02-13", "close": 4.13, "volume": 1404072.0}, {"date": "2020-02-14", "close": 4.0, "volume": 815441.0}, {"date": "2020-02-18", "close": 4.33, "volume": 1221284.0}, {"date": "2020-02-19", "close": 4.705, "volume": 1026602.0}, {"date": "2020-02-20", "close": 4.645, "volume": 681214.0}, {"date": "2020-02-21", "close": 4.375, "volume": 795345.0}, {"date": "2020-02-24", "close": 4.1, "volume": 467418.0}, {"date": "2020-02-25", "close": 4.05, "volume": 376148.0}, {"date": "2020-02-26", "close": 3.85, "volume": 394993.0}, {"date": "2020-02-27", "close": 3.6, "volume": 572160.0}, {"date": "2020-02-28", "close": 3.56, "volume": 623452.0}, {"date": "2020-03-02", "close": 3.64, "volume": 409793.0}, {"date": "2020-03-03", "close": 3.385, "volume": 770933.0}, {"date": "2020-03-04", "close": 3.37, "volume": 277359.0}, {"date": "2020-03-05", "close": 3.12, "volume": 294175.0}, {"date": "2020-03-06", "close": 2.64, "volume": 770285.0}, {"date": "2020-03-09", "close": 1.94, "volume": 988682.0}, {"date": "2020-03-10", "close": 2.01, "volume": 1174806.0}, {"date": "2020-03-11", "close": 2.22, "volume": 589796.0}, {"date": "2020-03-12", "close": 1.79, "volume": 822790.0}, {"date": "2020-03-13", "close": 2.3, "volume": 1215650.0}, {"date": "2020-03-16", "close": 1.57, "volume": 589366.0}, {"date": "2020-03-17", "close": 1.79, "volume": 500471.0}, {"date": "2020-03-18", "close": 1.49, "volume": 386744.0}, {"date": "2020-03-19", "close": 1.69, "volume": 471105.0}, {"date": "2020-03-20", "close": 1.61, "volume": 960497.0}, {"date": "2020-03-23", "close": 1.67, "volume": 428006.0}, {"date": "2020-03-24", "close": 2.0, "volume": 445458.0}, {"date": "2020-03-25", "close": 1.88, "volume": 372032.0}, {"date": "2020-03-26", "close": 2.28, "volume": 399689.0}, {"date": "2020-03-27", "close": 2.05, "volume": 195656.0}, {"date": "2020-03-30", "close": 2.17, "volume": 189276.0}, {"date": "2020-03-31", "close": 1.95, "volume": 340318.0}, {"date": "2020-04-01", "close": 1.76, "volume": 188259.0}, {"date": "2020-04-02", "close": 1.56, "volume": 839071.0}, {"date": "2020-04-03", "close": 1.695, "volume": 276916.0}, {"date": "2020-04-06", "close": 1.99, "volume": 255657.0}, {"date": "2020-04-07", "close": 1.71, "volume": 380977.0}, {"date": "2020-04-08", "close": 1.86, "volume": 268876.0}, {"date": "2020-04-09", "close": 1.96, "volume": 281833.0}, {"date": "2020-04-13", "close": 1.82, "volume": 232644.0}, {"date": "2020-04-14", "close": 1.95, "volume": 789916.0}, {"date": "2020-04-15", "close": 1.76, "volume": 396136.0}, {"date": "2020-04-16", "close": 1.68, "volume": 279805.0}, {"date": "2020-04-17", "close": 1.66, "volume": 676468.0}, {"date": "2020-04-20", "close": 1.69, "volume": 664911.0}, {"date": "2020-04-21", "close": 1.65, "volume": 770325.0}, {"date": "2020-04-22", "close": 1.67, "volume": 371364.0}, {"date": "2020-04-23", "close": 1.83, "volume": 594279.0}, {"date": "2020-04-24", "close": 1.89, "volume": 261494.0}, {"date": "2020-04-27", "close": 2.06, "volume": 534311.0}, {"date": "2020-04-28", "close": 2.27, "volume": 1135807.0}, {"date": "2020-04-29", "close": 2.65, "volume": 847274.0}, {"date": "2020-04-30", "close": 2.7, "volume": 546520.0}, {"date": "2020-05-01", "close": 2.445, "volume": 987382.0}, {"date": "2020-05-04", "close": 2.5, "volume": 752785.0}, {"date": "2020-05-05", "close": 2.58, "volume": 616227.0}, {"date": "2020-05-06", "close": 2.42, "volume": 369649.0}, {"date": "2020-05-07", "close": 2.72, "volume": 525606.0}, {"date": "2020-05-08", "close": 3.23, "volume": 2490307.0}, {"date": "2020-05-11", "close": 3.54, "volume": 1438635.0}, {"date": "2020-05-12", "close": 3.94, "volume": 1763792.0}, {"date": "2020-05-13", "close": 3.62, "volume": 1320762.0}, {"date": "2020-05-14", "close": 3.65, "volume": 663710.0}, {"date": "2020-05-15", "close": 3.78, "volume": 701396.0}, {"date": "2020-05-18", "close": 4.15, "volume": 835759.0}, {"date": "2020-05-19", "close": 4.14, "volume": 322326.0}, {"date": "2020-05-20", "close": 4.43, "volume": 696329.0}, {"date": "2020-05-21", "close": 4.53, "volume": 271136.0}, {"date": "2020-05-22", "close": 5.8, "volume": 1740201.0}, {"date": "2020-05-26", "close": 5.39, "volume": 809147.0}, {"date": "2020-05-27", "close": 5.4, "volume": 461391.0}, {"date": "2020-05-28", "close": 5.35, "volume": 289428.0}, {"date": "2020-05-29", "close": 5.14, "volume": 416288.0}, {"date": "2020-06-01", "close": 5.11, "volume": 495853.0}, {"date": "2020-06-02", "close": 4.77, "volume": 582733.0}, {"date": "2020-06-03", "close": 4.58, "volume": 545915.0}, {"date": "2020-06-04", "close": 4.68, "volume": 488033.0}, {"date": "2020-06-05", "close": 4.835, "volume": 346645.0}, {"date": "2020-06-08", "close": 5.19, "volume": 380071.0}, {"date": "2020-06-09", "close": 5.18, "volume": 329147.0}, {"date": "2020-06-10", "close": 5.03, "volume": 208944.0}, {"date": "2020-06-11", "close": 4.29, "volume": 468108.0}, {"date": "2020-06-12", "close": 4.49, "volume": 296579.0}, {"date": "2020-06-15", "close": 4.51, "volume": 386458.0}, {"date": "2020-06-16", "close": 5.32, "volume": 534933.0}, {"date": "2020-06-17", "close": 5.16, "volume": 545972.0}, {"date": "2020-06-18", "close": 5.49, "volume": 411288.0}, {"date": "2020-06-19", "close": 5.29, "volume": 402667.0}, {"date": "2020-06-22", "close": 5.4, "volume": 394415.0}, {"date": "2020-06-23", "close": 5.54, "volume": 177044.0}, {"date": "2020-06-24", "close": 5.31, "volume": 277760.0}, {"date": "2020-06-25", "close": 2.72, "volume": 14225690.0}, {"date": "2020-06-26", "close": 2.51, "volume": 8588409.0}, {"date": "2020-06-29", "close": 2.68, "volume": 3353520.0}, {"date": "2020-06-30", "close": 2.66, "volume": 4681956.0}, {"date": "2020-07-01", "close": 2.73, "volume": 6485641.0}, {"date": "2020-07-02", "close": 2.79, "volume": 13110760.0}, {"date": "2020-07-06", "close": 2.76, "volume": 3717080.0}, {"date": "2020-07-07", "close": 2.61, "volume": 2316301.0}, {"date": "2020-07-08", "close": 2.64, "volume": 1735188.0}, {"date": "2020-07-09", "close": 2.58, "volume": 2134002.0}, {"date": "2020-07-10", "close": 2.64, "volume": 3057170.0}, {"date": "2020-07-13", "close": 2.74, "volume": 11282010.0}, {"date": "2020-07-14", "close": 2.83, "volume": 3596727.0}, {"date": "2020-07-15", "close": 2.89, "volume": 2975104.0}, {"date": "2020-07-16", "close": 2.9, "volume": 2022819.0}, {"date": "2020-07-17", "close": 2.87, "volume": 2013369.0}, {"date": "2020-07-20", "close": 2.95, "volume": 2911723.0}, {"date": "2020-07-21", "close": 2.94, "volume": 2840166.0}, {"date": "2020-07-22", "close": 2.89, "volume": 1379623.0}, {"date": "2020-07-23", "close": 2.84, "volume": 1998506.0}, {"date": "2020-07-24", "close": 2.86, "volume": 2614544.0}, {"date": "2020-07-27", "close": 2.81, "volume": 3233365.0}, {"date": "2020-07-28", "close": 2.74, "volume": 1443338.0}, {"date": "2020-07-29", "close": 2.7, "volume": 1921766.0}, {"date": "2020-07-30", "close": 2.9, "volume": 4283790.0}, {"date": "2020-07-31", "close": 2.86, "volume": 1287490.0}, {"date": "2020-08-03", "close": 3.08, "volume": 3366391.0}, {"date": "2020-08-04", "close": 3.2, "volume": 3115689.0}, {"date": "2020-08-05", "close": 3.38, "volume": 3029858.0}, {"date": "2020-08-06", "close": 3.2, "volume": 3805387.0}, {"date": "2020-08-07", "close": 3.35, "volume": 3187831.0}, {"date": "2020-08-10", "close": 3.52, "volume": 5062555.0}, {"date": "2020-08-11", "close": 3.29, "volume": 2766576.0}, {"date": "2020-08-12", "close": 3.2, "volume": 1974913.0}, {"date": "2020-08-13", "close": 3.67, "volume": 15067930.0}, {"date": "2020-08-14", "close": 4.19, "volume": 12156030.0}, {"date": "2020-08-17", "close": 4.4, "volume": 5863133.0}, {"date": "2020-08-18", "close": 4.29, "volume": 2883601.0}, {"date": "2020-08-19", "close": 4.27, "volume": 2382424.0}, {"date": "2020-08-20", "close": 4.26, "volume": 15395410.0}, {"date": "2020-08-21", "close": 4.16, "volume": 3474909.0}, {"date": "2020-08-24", "close": 3.74, "volume": 4594597.0}, {"date": "2020-08-25", "close": 3.88, "volume": 3464316.0}, {"date": "2020-08-26", "close": 3.94, "volume": 4179932.0}, {"date": "2020-08-27", "close": 3.85, "volume": 3841171.0}, {"date": "2020-08-28", "close": 4.25, "volume": 6139936.0}, {"date": "2020-08-31", "close": 4.705, "volume": 6608977.0}, {"date": "2020-09-01", "close": 4.81, "volume": 4244153.0}, {"date": "2020-09-02", "close": 4.8, "volume": 2594582.0}, {"date": "2020-09-03", "close": 4.99, "volume": 4981215.0}, {"date": "2020-09-04", "close": 4.48, "volume": 5637019.0}, {"date": "2020-09-08", "close": 4.63, "volume": 1929722.0}, {"date": "2020-09-09", "close": 4.81, "volume": 1937989.0}, {"date": "2020-09-10", "close": 4.88, "volume": 3672184.0}, {"date": "2020-09-11", "close": 4.91, "volume": 2202400.0}, {"date": "2020-09-14", "close": 5.12, "volume": 2307778.0}, {"date": "2020-09-15", "close": 5.55, "volume": 3757984.0}, {"date": "2020-09-16", "close": 5.55, "volume": 2361318.0}, {"date": "2020-09-17", "close": 5.73, "volume": 3155188.0}, {"date": "2020-09-18", "close": 6.34, "volume": 5779697.0}, {"date": "2020-09-21", "close": 6.59, "volume": 6362413.0}, {"date": "2020-09-22", "close": 6.56, "volume": 3809456.0}, {"date": "2020-09-23", "close": 5.99, "volume": 4769336.0}, {"date": "2020-09-24", "close": 5.59, "volume": 3410624.0}, {"date": "2020-09-25", "close": 5.75, "volume": 2555221.0}, {"date": "2020-09-28", "close": 5.75, "volume": 1824540.0}, {"date": "2020-09-29", "close": 5.84, "volume": 1245038.0}, {"date": "2020-09-30", "close": 5.93, "volume": 2331240.0}, {"date": "2020-10-01", "close": 6.03, "volume": 1030804.0}, {"date": "2020-10-02", "close": 5.7, "volume": 1793404.0}, {"date": "2020-10-05", "close": 5.85, "volume": 891441.0}, {"date": "2020-10-06", "close": 5.79, "volume": 1271569.0}, {"date": "2020-10-07", "close": 5.86, "volume": 1211081.0}, {"date": "2020-10-08", "close": 6.18, "volume": 2115921.0}, {"date": "2020-10-09", "close": 5.85, "volume": 2462990.0}, {"date": "2020-10-12", "close": 5.25, "volume": 3912746.0}, {"date": "2020-10-13", "close": 5.27, "volume": 2226528.0}, {"date": "2020-10-14", "close": 5.37, "volume": 805742.0}, {"date": "2020-10-15", "close": 5.3, "volume": 918484.0}, {"date": "2020-10-16", "close": 5.08, "volume": 1664190.0}, {"date": "2020-10-19", "close": 5.52, "volume": 1947488.0}, {"date": "2020-10-20", "close": 5.25, "volume": 1714996.0}, {"date": "2020-10-21", "close": 5.27, "volume": 1516000.0}, {"date": "2020-10-22", "close": 5.5, "volume": 1350989.0}, {"date": "2020-10-23", "close": 5.56, "volume": 624699.0}, {"date": "2020-10-26", "close": 5.3, "volume": 742644.0}, {"date": "2020-10-27", "close": 5.12, "volume": 955351.0}, {"date": "2020-10-28", "close": 4.89, "volume": 1458162.0}, {"date": "2020-10-29", "close": 4.92, "volume": 1312874.0}, {"date": "2020-10-30", "close": 4.73, "volume": 1585542.0}, {"date": "2020-11-02", "close": 4.44, "volume": 1325540.0}, {"date": "2020-11-03", "close": 4.53, "volume": 973791.0}, {"date": "2020-11-04", "close": 4.87, "volume": 1264408.0}, {"date": "2020-11-05", "close": 5.41, "volume": 1771765.0}, {"date": "2020-11-06", "close": 5.45, "volume": 1556860.0}, {"date": "2020-11-09", "close": 5.74, "volume": 2773976.0}, {"date": "2020-11-10", "close": 5.4, "volume": 1727739.0}, {"date": "2020-11-11", "close": 5.37, "volume": 936460.0}, {"date": "2020-11-12", "close": 5.22, "volume": 830442.0}, {"date": "2020-11-13", "close": 5.28, "volume": 817306.0}, {"date": "2020-11-16", "close": 4.98, "volume": 2567635.0}, {"date": "2020-11-17", "close": 4.66, "volume": 2139874.0}, {"date": "2020-11-18", "close": 4.6, "volume": 1680408.0}, {"date": "2020-11-19", "close": 4.63, "volume": 1464441.0}, {"date": "2020-11-20", "close": 4.52, "volume": 1814230.0}, {"date": "2020-11-23", "close": 4.48, "volume": 1530743.0}, {"date": "2020-11-24", "close": 4.32, "volume": 2031196.0}, {"date": "2020-11-25", "close": 4.58, "volume": 1926065.0}, {"date": "2020-11-27", "close": 4.53, "volume": 560222.0}, {"date": "2020-11-30", "close": 4.36, "volume": 1494614.0}, {"date": "2020-12-01", "close": 4.21, "volume": 2157211.0}, {"date": "2020-12-02", "close": 4.18, "volume": 1566299.0}, {"date": "2020-12-03", "close": 4.25, "volume": 955327.0}, {"date": "2020-12-04", "close": 4.22, "volume": 885188.0}, {"date": "2020-12-07", "close": 4.16, "volume": 1274257.0}, {"date": "2020-12-08", "close": 4.1, "volume": 1776555.0}, {"date": "2020-12-09", "close": 4.03, "volume": 1232208.0}, {"date": "2020-12-10", "close": 4.09, "volume": 1088432.0}, {"date": "2020-12-11", "close": 4.57, "volume": 6101440.0}, {"date": "2020-12-14", "close": 4.64, "volume": 2608211.0}, {"date": "2020-12-15", "close": 4.75, "volume": 1640664.0}, {"date": "2020-12-16", "close": 4.8, "volume": 1449310.0}, {"date": "2020-12-17", "close": 4.66, "volume": 1134977.0}, {"date": "2020-12-18", "close": 4.64, "volume": 1520756.0}, {"date": "2020-12-21", "close": 5.17, "volume": 3807884.0}, {"date": "2020-12-22", "close": 5.07, "volume": 2667699.0}, {"date": "2020-12-23", "close": 5.48, "volume": 2708420.0}, {"date": "2020-12-24", "close": 5.45, "volume": 1011595.0}, {"date": "2020-12-28", "close": 5.4, "volume": 1277497.0}, {"date": "2020-12-29", "close": 5.34, "volume": 1804500.0}, {"date": "2020-12-30", "close": 5.11, "volume": 1527782.0}, {"date": "2020-12-31", "close": 4.92, "volume": 1645040.0}, {"date": "2021-01-04", "close": 5.31, "volume": 2043070.0}, {"date": "2021-01-05", "close": 5.17, "volume": 1436413.0}, {"date": "2021-01-06", "close": 5.05, "volume": 1523494.0}, {"date": "2021-01-07", "close": 5.8, "volume": 3538864.0}, {"date": "2021-01-08", "close": 5.72, "volume": 3035899.0}, {"date": "2021-01-11", "close": 5.74, "volume": 2196800.0}, {"date": "2021-01-12", "close": 5.97, "volume": 1286371.0}, {"date": "2021-01-13", "close": 5.75, "volume": 1746109.0}, {"date": "2021-01-14", "close": 5.74, "volume": 1726506.0}, {"date": "2021-01-15", "close": 5.37, "volume": 2277093.0}, {"date": "2021-01-19", "close": 5.62, "volume": 2631503.0}, {"date": "2021-01-20", "close": 5.35, "volume": 1375987.0}, {"date": "2021-01-21", "close": 5.28, "volume": 1262033.0}, {"date": "2021-01-22", "close": 5.34, "volume": 1035102.0}, {"date": "2021-01-25", "close": 5.6, "volume": 2237505.0}, {"date": "2021-01-26", "close": 5.395, "volume": 1115064.0}, {"date": "2021-01-27", "close": 5.37, "volume": 2613818.0}, {"date": "2021-01-28", "close": 5.21, "volume": 2157022.0}, {"date": "2021-01-29", "close": 5.08, "volume": 1697088.0}, {"date": "2021-02-01", "close": 5.36, "volume": 2088118.0}, {"date": "2021-02-02", "close": 5.63, "volume": 1643534.0}, {"date": "2021-02-03", "close": 5.92, "volume": 4190958.0}, {"date": "2021-02-04", "close": 6.93, "volume": 5089073.0}, {"date": "2021-02-05", "close": 7.35, "volume": 4558847.0}, {"date": "2021-02-08", "close": 7.32, "volume": 3956670.0}, {"date": "2021-02-09", "close": 7.45, "volume": 2202324.0}, {"date": "2021-02-10", "close": 7.21, "volume": 2334846.0}, {"date": "2021-02-11", "close": 6.63, "volume": 2368617.0}, {"date": "2021-02-12", "close": 6.84, "volume": 9597863.0}, {"date": "2021-02-16", "close": 6.44, "volume": 3350886.0}, {"date": "2021-02-17", "close": 6.21, "volume": 1939587.0}, {"date": "2021-02-18", "close": 5.81, "volume": 2420416.0}, {"date": "2021-02-19", "close": 5.98, "volume": 1694521.0}, {"date": "2021-02-22", "close": 5.72, "volume": 1340523.0}, {"date": "2021-02-23", "close": 5.64, "volume": 2552583.0}, {"date": "2021-02-24", "close": 5.84, "volume": 2739247.0}, {"date": "2021-02-25", "close": 5.415, "volume": 2069397.0}, {"date": "2021-02-26", "close": 5.45, "volume": 1930852.0}, {"date": "2021-03-01", "close": 5.4, "volume": 1772185.0}, {"date": "2021-03-02", "close": 5.1, "volume": 2941816.0}, {"date": "2021-03-03", "close": 5.17, "volume": 2102319.0}, {"date": "2021-03-04", "close": 4.94, "volume": 3967488.0}, {"date": "2021-03-05", "close": 4.84, "volume": 3519740.0}, {"date": "2021-03-08", "close": 4.72, "volume": 1587614.0}, {"date": "2021-03-09", "close": 4.61, "volume": 4844149.0}, {"date": "2021-03-10", "close": 4.34, "volume": 3988999.0}, {"date": "2021-03-11", "close": 4.94, "volume": 4324335.0}, {"date": "2021-03-12", "close": 4.81, "volume": 2432663.0}, {"date": "2021-03-15", "close": 4.56, "volume": 4136363.0}, {"date": "2021-03-16", "close": 4.71, "volume": 3103868.0}, {"date": "2021-03-17", "close": 4.46, "volume": 4518808.0}, {"date": "2021-03-18", "close": 4.3, "volume": 3768113.0}, {"date": "2021-03-19", "close": 4.44, "volume": 3436697.0}, {"date": "2021-03-22", "close": 4.38, "volume": 2640329.0}, {"date": "2021-03-23", "close": 4.43, "volume": 5890454.0}, {"date": "2021-03-24", "close": 4.25, "volume": 4227260.0}, {"date": "2021-03-25", "close": 4.33, "volume": 3870652.0}, {"date": "2021-03-26", "close": 4.36, "volume": 1398370.0}, {"date": "2021-03-29", "close": 4.16, "volume": 3647974.0}, {"date": "2021-03-30", "close": 4.21, "volume": 1714363.0}, {"date": "2021-03-31", "close": 4.51, "volume": 1459169.0}, {"date": "2021-04-01", "close": 4.51, "volume": 1311330.0}, {"date": "2021-04-05", "close": 4.37, "volume": 2043925.0}, {"date": "2021-04-06", "close": 4.41, "volume": 1150191.0}, {"date": "2021-04-07", "close": 4.19, "volume": 1712554.0}, {"date": "2021-04-08", "close": 4.26, "volume": 1223947.0}, {"date": "2021-04-09", "close": 4.23, "volume": 817476.0}, {"date": "2021-04-12", "close": 3.93, "volume": 3008253.0}, {"date": "2021-04-13", "close": 3.97, "volume": 2052819.0}, {"date": "2021-04-14", "close": 4.07, "volume": 1707951.0}, {"date": "2021-04-15", "close": 3.86, "volume": 1595602.0}, {"date": "2021-04-16", "close": 3.91, "volume": 1886445.0}, {"date": "2021-04-19", "close": 3.73, "volume": 2174253.0}, {"date": "2021-04-20", "close": 3.81, "volume": 1642662.0}, {"date": "2021-04-21", "close": 3.88, "volume": 1454753.0}, {"date": "2021-04-22", "close": 3.88, "volume": 1034931.0}, {"date": "2021-04-23", "close": 4.0, "volume": 1054524.0}, {"date": "2021-04-26", "close": 4.06, "volume": 678784.0}, {"date": "2021-04-27", "close": 3.85, "volume": 2441776.0}, {"date": "2021-04-28", "close": 4.03, "volume": 1018909.0}, {"date": "2021-04-29", "close": 3.87, "volume": 1430229.0}, {"date": "2021-04-30", "close": 3.83, "volume": 2211388.0}, {"date": "2021-05-03", "close": 3.7, "volume": 1881327.0}, {"date": "2021-05-04", "close": 3.59, "volume": 2458275.0}, {"date": "2021-05-05", "close": 3.48, "volume": 1658786.0}, {"date": "2021-05-06", "close": 3.39, "volume": 3010015.0}, {"date": "2021-05-07", "close": 3.25, "volume": 2156893.0}, {"date": "2021-05-10", "close": 3.26, "volume": 2303997.0}, {"date": "2021-05-11", "close": 3.42, "volume": 2325808.0}, {"date": "2021-05-12", "close": 3.33, "volume": 2134923.0}, {"date": "2021-05-13", "close": 3.19, "volume": 4118306.0}, {"date": "2021-05-14", "close": 3.435, "volume": 4333213.0}, {"date": "2021-05-17", "close": 3.48, "volume": 2073148.0}, {"date": "2021-05-18", "close": 3.59, "volume": 1489855.0}, {"date": "2021-05-19", "close": 3.49, "volume": 1133868.0}, {"date": "2021-05-20", "close": 3.5, "volume": 866257.0}, {"date": "2021-05-21", "close": 3.47, "volume": 614261.0}, {"date": "2021-05-24", "close": 3.27, "volume": 4142746.0}, {"date": "2021-05-25", "close": 3.3, "volume": 2790653.0}, {"date": "2021-05-26", "close": 3.33, "volume": 3222849.0}, {"date": "2021-05-27", "close": 3.24, "volume": 2514854.0}, {"date": "2021-05-28", "close": 3.12, "volume": 2801165.0}, {"date": "2021-06-01", "close": 3.0, "volume": 2737321.0}, {"date": "2021-06-02", "close": 3.24, "volume": 3134310.0}, {"date": "2021-06-03", "close": 3.85, "volume": 16011920.0}, {"date": "2021-06-04", "close": 4.05, "volume": 16197750.0}, {"date": "2021-06-07", "close": 3.75, "volume": 6450060.0}, {"date": "2021-06-08", "close": 3.9, "volume": 4505237.0}, {"date": "2021-06-09", "close": 4.01, "volume": 6780299.0}, {"date": "2021-06-10", "close": 3.96, "volume": 2555244.0}, {"date": "2021-06-11", "close": 3.95, "volume": 1841857.0}, {"date": "2021-06-14", "close": 3.93, "volume": 1354898.0}, {"date": "2021-06-15", "close": 4.14, "volume": 7089136.0}, {"date": "2021-06-16", "close": 4.16, "volume": 3033129.0}, {"date": "2021-06-17", "close": 4.08, "volume": 2595399.0}, {"date": "2021-06-18", "close": 4.11, "volume": 3648530.0}, {"date": "2021-06-21", "close": 3.95, "volume": 2387513.0}, {"date": "2021-06-22", "close": 3.93, "volume": 2131088.0}, {"date": "2021-06-23", "close": 3.9, "volume": 1264322.0}, {"date": "2021-06-24", "close": 4.32, "volume": 4226352.0}, {"date": "2021-06-25", "close": 4.81, "volume": 16096750.0}, {"date": "2021-06-28", "close": 4.48, "volume": 3121699.0}, {"date": "2021-06-29", "close": 4.34, "volume": 2230834.0}, {"date": "2021-06-30", "close": 4.07, "volume": 2454669.0}, {"date": "2021-07-01", "close": 4.17, "volume": 1668065.0}, {"date": "2021-07-02", "close": 4.25, "volume": 2142755.0}, {"date": "2021-07-06", "close": 3.94, "volume": 1813989.0}, {"date": "2021-07-07", "close": 3.87, "volume": 1776638.0}, {"date": "2021-07-08", "close": 4.02, "volume": 1170349.0}, {"date": "2021-07-09", "close": 3.97, "volume": 1115732.0}, {"date": "2021-07-12", "close": 3.81, "volume": 1705851.0}, {"date": "2021-07-13", "close": 3.67, "volume": 2022554.0}, {"date": "2021-07-14", "close": 3.52, "volume": 2551593.0}, {"date": "2021-07-15", "close": 3.53, "volume": 2592555.0}, {"date": "2021-07-16", "close": 3.46, "volume": 1489789.0}, {"date": "2021-07-19", "close": 3.47, "volume": 2293080.0}, {"date": "2021-07-20", "close": 3.58, "volume": 1507564.0}, {"date": "2021-07-21", "close": 3.63, "volume": 908722.0}, {"date": "2021-07-22", "close": 3.52, "volume": 1007294.0}, {"date": "2021-07-23", "close": 3.36, "volume": 1290163.0}, {"date": "2021-07-26", "close": 3.27, "volume": 1114801.0}, {"date": "2021-07-27", "close": 3.23, "volume": 904682.0}, {"date": "2021-07-28", "close": 3.35, "volume": 744808.0}, {"date": "2021-07-29", "close": 3.17, "volume": 1452041.0}, {"date": "2021-07-30", "close": 3.07, "volume": 1697134.0}, {"date": "2021-08-02", "close": 3.06, "volume": 900091.0}, {"date": "2021-08-03", "close": 2.96, "volume": 1327940.0}, {"date": "2021-08-04", "close": 2.85, "volume": 1399403.0}, {"date": "2021-08-05", "close": 2.48, "volume": 7193839.0}, {"date": "2021-08-06", "close": 2.31, "volume": 2537343.0}, {"date": "2021-08-09", "close": 2.41, "volume": 1894241.0}, {"date": "2021-08-10", "close": 2.31, "volume": 1486871.0}, {"date": "2021-08-11", "close": 2.35, "volume": 1877930.0}, {"date": "2021-08-12", "close": 2.43, "volume": 11010500.0}, {"date": "2021-08-13", "close": 2.32, "volume": 3160617.0}, {"date": "2021-08-16", "close": 2.22, "volume": 1460119.0}, {"date": "2021-08-17", "close": 2.26, "volume": 2517466.0}, {"date": "2021-08-18", "close": 2.27, "volume": 1637627.0}, {"date": "2021-08-19", "close": 2.24, "volume": 1010060.0}, {"date": "2021-08-20", "close": 2.2, "volume": 1103445.0}, {"date": "2021-08-23", "close": 2.67, "volume": 99200000.0}, {"date": "2021-08-24", "close": 2.67, "volume": 7741348.0}, {"date": "2021-08-25", "close": 2.76, "volume": 4215651.0}, {"date": "2021-08-26", "close": 2.85, "volume": 5860764.0}, {"date": "2021-08-27", "close": 2.83, "volume": 3691030.0}, {"date": "2021-08-30", "close": 2.75, "volume": 1647934.0}, {"date": "2021-08-31", "close": 2.76, "volume": 1168424.0}, {"date": "2021-09-01", "close": 2.8, "volume": 1211535.0}, {"date": "2021-09-02", "close": 2.76, "volume": 894411.0}, {"date": "2021-09-03", "close": 2.72, "volume": 919412.0}, {"date": "2021-09-07", "close": 2.66, "volume": 899025.0}, {"date": "2021-09-08", "close": 2.65, "volume": 955746.0}, {"date": "2021-09-09", "close": 2.63, "volume": 1589814.0}, {"date": "2021-09-10", "close": 2.67, "volume": 842400.0}, {"date": "2021-09-13", "close": 2.62, "volume": 1040087.0}, {"date": "2021-09-14", "close": 2.62, "volume": 1392088.0}, {"date": "2021-09-15", "close": 2.55, "volume": 1036664.0}, {"date": "2021-09-16", "close": 2.53, "volume": 936081.0}, {"date": "2021-09-17", "close": 2.6, "volume": 1033696.0}, {"date": "2021-09-20", "close": 2.37, "volume": 1411629.0}, {"date": "2021-09-21", "close": 2.43, "volume": 832441.0}, {"date": "2021-09-22", "close": 2.41, "volume": 795969.0}, {"date": "2021-09-23", "close": 2.57, "volume": 1096471.0}, {"date": "2021-09-24", "close": 2.49, "volume": 526738.0}, {"date": "2021-09-27", "close": 2.62, "volume": 1212673.0}, {"date": "2021-09-28", "close": 2.48, "volume": 703933.0}, {"date": "2021-09-29", "close": 2.37, "volume": 983750.0}, {"date": "2021-09-30", "close": 2.45, "volume": 749078.0}, {"date": "2021-10-01", "close": 2.47, "volume": 770427.0}, {"date": "2021-10-04", "close": 2.39, "volume": 1252530.0}, {"date": "2021-10-05", "close": 2.37, "volume": 1014714.0}, {"date": "2021-10-06", "close": 2.36, "volume": 758640.0}, {"date": "2021-10-07", "close": 2.2, "volume": 3290740.0}, {"date": "2021-10-08", "close": 2.09, "volume": 1807105.0}, {"date": "2021-10-11", "close": 2.05, "volume": 3876253.0}, {"date": "2021-10-12", "close": 2.11, "volume": 1525983.0}, {"date": "2021-10-13", "close": 2.04, "volume": 1498640.0}, {"date": "2021-10-14", "close": 2.01, "volume": 1595445.0}, {"date": "2021-10-15", "close": 2.0, "volume": 805924.0}, {"date": "2021-10-18", "close": 1.87, "volume": 2422949.0}, {"date": "2021-10-19", "close": 1.95, "volume": 2198738.0}, {"date": "2021-10-20", "close": 2.0, "volume": 1488309.0}, {"date": "2021-10-21", "close": 1.97, "volume": 1388910.0}, {"date": "2021-10-22", "close": 1.82, "volume": 1578879.0}, {"date": "2021-10-25", "close": 1.92, "volume": 6014416.0}, {"date": "2021-10-26", "close": 1.87, "volume": 2174589.0}, {"date": "2021-10-27", "close": 1.83, "volume": 1118617.0}, {"date": "2021-10-28", "close": 1.8, "volume": 964752.0}, {"date": "2021-10-29", "close": 1.86, "volume": 4402380.0}, {"date": "2021-11-01", "close": 1.97, "volume": 1601463.0}, {"date": "2021-11-02", "close": 1.94, "volume": 834799.0}, {"date": "2021-11-03", "close": 2.05, "volume": 1892007.0}, {"date": "2021-11-04", "close": 1.94, "volume": 1469649.0}, {"date": "2021-11-05", "close": 1.95, "volume": 897977.0}, {"date": "2021-11-08", "close": 2.03, "volume": 719413.0}, {"date": "2021-11-09", "close": 1.96, "volume": 1080822.0}, {"date": "2021-11-10", "close": 1.9, "volume": 1765061.0}, {"date": "2021-11-11", "close": 2.08, "volume": 4467130.0}, {"date": "2021-11-12", "close": 2.14, "volume": 1801940.0}, {"date": "2021-11-15", "close": 2.48, "volume": 6912624.0}, {"date": "2021-11-16", "close": 2.39, "volume": 3572433.0}, {"date": "2021-11-17", "close": 2.45, "volume": 4085769.0}, {"date": "2021-11-18", "close": 2.39, "volume": 2918773.0}, {"date": "2021-11-19", "close": 2.27, "volume": 2441123.0}, {"date": "2021-11-22", "close": 2.16, "volume": 2164264.0}, {"date": "2021-11-23", "close": 2.08, "volume": 1699185.0}, {"date": "2021-11-24", "close": 2.19, "volume": 1177053.0}, {"date": "2021-11-26", "close": 2.17, "volume": 988681.0}, {"date": "2021-11-29", "close": 2.04, "volume": 1457116.0}, {"date": "2021-11-30", "close": 2.09, "volume": 1622188.0}, {"date": "2021-12-01", "close": 1.95, "volume": 1433402.0}, {"date": "2021-12-02", "close": 2.0, "volume": 1192056.0}, {"date": "2021-12-03", "close": 2.04, "volume": 1550198.0}, {"date": "2021-12-06", "close": 2.01, "volume": 918049.0}, {"date": "2021-12-07", "close": 2.12, "volume": 1229790.0}, {"date": "2021-12-08", "close": 2.28, "volume": 1462279.0}, {"date": "2021-12-09", "close": 2.19, "volume": 2222278.0}, {"date": "2021-12-10", "close": 2.22, "volume": 1125648.0}, {"date": "2021-12-13", "close": 2.2, "volume": 1612127.0}, {"date": "2021-12-14", "close": 2.1, "volume": 1068942.0}, {"date": "2021-12-15", "close": 2.27, "volume": 2010703.0}, {"date": "2021-12-16", "close": 2.22, "volume": 1382690.0}, {"date": "2021-12-17", "close": 2.36, "volume": 1898197.0}, {"date": "2021-12-20", "close": 2.47, "volume": 2290944.0}, {"date": "2021-12-21", "close": 2.42, "volume": 2090337.0}, {"date": "2021-12-22", "close": 2.43, "volume": 1484209.0}, {"date": "2021-12-23", "close": 2.59, "volume": 3759114.0}, {"date": "2021-12-27", "close": 2.41, "volume": 2765814.0}, {"date": "2021-12-28", "close": 2.44, "volume": 1883584.0}, {"date": "2021-12-29", "close": 2.51, "volume": 1779108.0}, {"date": "2021-12-30", "close": 2.43, "volume": 9275500.0}, {"date": "2021-12-31", "close": 2.93, "volume": 47135530.0}, {"date": "2022-01-03", "close": 2.81, "volume": 11467930.0}, {"date": "2022-01-04", "close": 2.61, "volume": 5069870.0}, {"date": "2022-01-05", "close": 2.52, "volume": 5361499.0}, {"date": "2022-01-06", "close": 2.64, "volume": 4253584.0}, {"date": "2022-01-07", "close": 2.56, "volume": 2091748.0}, {"date": "2022-01-10", "close": 2.44, "volume": 3282019.0}, {"date": "2022-01-11", "close": 2.4, "volume": 1582230.0}, {"date": "2022-01-12", "close": 2.29, "volume": 2048778.0}, {"date": "2022-01-13", "close": 2.26, "volume": 2410138.0}, {"date": "2022-01-14", "close": 2.22, "volume": 2626422.0}, {"date": "2022-01-18", "close": 2.25, "volume": 2193382.0}, {"date": "2022-01-19", "close": 2.34, "volume": 2101713.0}, {"date": "2022-01-20", "close": 2.25, "volume": 2136984.0}, {"date": "2022-01-21", "close": 2.18, "volume": 2557044.0}, {"date": "2022-01-24", "close": 2.12, "volume": 2733121.0}, {"date": "2022-01-25", "close": 2.1, "volume": 1044860.0}, {"date": "2022-01-26", "close": 2.04, "volume": 1755116.0}, {"date": "2022-01-27", "close": 2.0, "volume": 2333819.0}, {"date": "2022-01-28", "close": 2.07, "volume": 2015671.0}, {"date": "2022-01-31", "close": 2.11, "volume": 2156234.0}, {"date": "2022-02-01", "close": 2.13, "volume": 2895689.0}, {"date": "2022-02-02", "close": 2.08, "volume": 3990633.0}, {"date": "2022-02-03", "close": 2.09, "volume": 2017238.0}, {"date": "2022-02-04", "close": 2.15, "volume": 1283561.0}, {"date": "2022-02-07", "close": 2.27, "volume": 2533476.0}, {"date": "2022-02-08", "close": 2.36, "volume": 2138729.0}, {"date": "2022-02-09", "close": 2.41, "volume": 2112037.0}, {"date": "2022-02-10", "close": 2.49, "volume": 2419765.0}, {"date": "2022-02-11", "close": 2.48, "volume": 1609386.0}, {"date": "2022-02-14", "close": 2.41, "volume": 1050065.0}, {"date": "2022-02-15", "close": 2.57, "volume": 1859286.0}, {"date": "2022-02-16", "close": 2.68, "volume": 2403989.0}, {"date": "2022-02-17", "close": 2.55, "volume": 1572925.0}, {"date": "2022-02-18", "close": 2.44, "volume": 1783815.0}, {"date": "2022-02-22", "close": 2.38, "volume": 1416260.0}, {"date": "2022-02-23", "close": 2.24, "volume": 1577254.0}, {"date": "2022-02-24", "close": 2.37, "volume": 1360977.0}, {"date": "2022-02-25", "close": 2.4, "volume": 1058249.0}, {"date": "2022-02-28", "close": 2.38, "volume": 1431330.0}, {"date": "2022-03-01", "close": 2.38, "volume": 1130972.0}, {"date": "2022-03-02", "close": 2.39, "volume": 773907.0}, {"date": "2022-03-03", "close": 2.35, "volume": 1079245.0}, {"date": "2022-03-04", "close": 2.32, "volume": 1221536.0}, {"date": "2022-03-07", "close": 2.28, "volume": 1150190.0}, {"date": "2022-03-08", "close": 2.37, "volume": 1378237.0}, {"date": "2022-03-09", "close": 2.47, "volume": 1724680.0}, {"date": "2022-03-10", "close": 2.62, "volume": 3832387.0}, {"date": "2022-03-11", "close": 2.7, "volume": 2163077.0}, {"date": "2022-03-14", "close": 2.57, "volume": 2028912.0}, {"date": "2022-03-15", "close": 2.67, "volume": 1635722.0}, {"date": "2022-03-16", "close": 2.79, "volume": 5143387.0}, {"date": "2022-03-17", "close": 2.87, "volume": 2069723.0}, {"date": "2022-03-18", "close": 2.77, "volume": 2912581.0}, {"date": "2022-03-21", "close": 2.77, "volume": 1724003.0}, {"date": "2022-03-22", "close": 2.85, "volume": 2190798.0}, {"date": "2022-03-23", "close": 2.87, "volume": 1614679.0}, {"date": "2022-03-24", "close": 2.87, "volume": 1783832.0}, {"date": "2022-03-25", "close": 2.83, "volume": 1180789.0}, {"date": "2022-03-28", "close": 2.69, "volume": 1394233.0}, {"date": "2022-03-29", "close": 2.75, "volume": 1247502.0}, {"date": "2022-03-30", "close": 2.63, "volume": 1356377.0}, {"date": "2022-03-31", "close": 2.56, "volume": 1007813.0}, {"date": "2022-04-01", "close": 2.58, "volume": 1206549.0}, {"date": "2022-04-04", "close": 2.64, "volume": 1055215.0}, {"date": "2022-04-05", "close": 2.59, "volume": 1175386.0}, {"date": "2022-04-06", "close": 2.57, "volume": 1187380.0}, {"date": "2022-04-07", "close": 2.45, "volume": 1243316.0}, {"date": "2022-04-08", "close": 2.36, "volume": 1626677.0}, {"date": "2022-04-11", "close": 2.29, "volume": 1274075.0}, {"date": "2022-04-12", "close": 2.29, "volume": 1187423.0}, {"date": "2022-04-13", "close": 2.49, "volume": 1694616.0}, {"date": "2022-04-14", "close": 2.45, "volume": 765991.0}, {"date": "2022-04-18", "close": 2.39, "volume": 950027.0}, {"date": "2022-04-19", "close": 2.4, "volume": 903102.0}, {"date": "2022-04-20", "close": 2.44, "volume": 1168443.0}, {"date": "2022-04-21", "close": 2.37, "volume": 1795801.0}, {"date": "2022-04-22", "close": 2.33, "volume": 1485209.0}, {"date": "2022-04-25", "close": 2.42, "volume": 1995576.0}, {"date": "2022-04-26", "close": 2.4, "volume": 1125700.0}, {"date": "2022-04-27", "close": 2.42, "volume": 1281249.0}, {"date": "2022-04-28", "close": 2.43, "volume": 1631474.0}, {"date": "2022-04-29", "close": 2.44, "volume": 1368511.0}, {"date": "2022-05-02", "close": 2.46, "volume": 1002802.0}, {"date": "2022-05-03", "close": 2.45, "volume": 1024776.0}, {"date": "2022-05-04", "close": 2.33, "volume": 2246132.0}, {"date": "2022-05-05", "close": 2.16, "volume": 1628069.0}, {"date": "2022-05-06", "close": 2.09, "volume": 1967566.0}, {"date": "2022-05-09", "close": 1.84, "volume": 2198883.0}, {"date": "2022-05-10", "close": 1.79, "volume": 1812204.0}, {"date": "2022-05-11", "close": 1.64, "volume": 2623704.0}, {"date": "2022-05-12", "close": 1.52, "volume": 6242101.0}, {"date": "2022-05-13", "close": 1.71, "volume": 3837027.0}, {"date": "2022-05-16", "close": 2.21, "volume": 7421253.0}, {"date": "2022-05-17", "close": 2.42, "volume": 3701634.0}, {"date": "2022-05-18", "close": 2.19, "volume": 1573206.0}, {"date": "2022-05-19", "close": 2.2, "volume": 1430521.0}, {"date": "2022-05-20", "close": 2.17, "volume": 1247896.0}, {"date": "2022-05-23", "close": 2.17, "volume": 722473.0}, {"date": "2022-05-24", "close": 1.96, "volume": 1429647.0}, {"date": "2022-05-25", "close": 1.97, "volume": 773506.0}, {"date": "2022-05-26", "close": 2.0, "volume": 982648.0}, {"date": "2022-05-27", "close": 2.26, "volume": 2543486.0}, {"date": "2022-05-31", "close": 2.21, "volume": 2428441.0}, {"date": "2022-06-01", "close": 2.17, "volume": 1070702.0}, {"date": "2022-06-02", "close": 2.16, "volume": 916395.0}, {"date": "2022-06-03", "close": 2.2, "volume": 1302750.0}, {"date": "2022-06-06", "close": 2.08, "volume": 1259863.0}, {"date": "2022-06-07", "close": 2.11, "volume": 2308937.0}, {"date": "2022-06-08", "close": 2.1, "volume": 1084417.0}, {"date": "2022-06-09", "close": 1.89, "volume": 1457862.0}, {"date": "2022-06-10", "close": 1.89, "volume": 622473.0}, {"date": "2022-06-13", "close": 1.61, "volume": 1179837.0}, {"date": "2022-06-14", "close": 1.63, "volume": 1112116.0}, {"date": "2022-06-15", "close": 1.76, "volume": 1419972.0}, {"date": "2022-06-16", "close": 1.8, "volume": 1138319.0}, {"date": "2022-06-17", "close": 1.82, "volume": 1449895.0}, {"date": "2022-06-21", "close": 1.82, "volume": 1283036.0}, {"date": "2022-06-22", "close": 1.75, "volume": 1108129.0}, {"date": "2022-06-23", "close": 1.77, "volume": 1236812.0}, {"date": "2022-06-24", "close": 1.63, "volume": 16304350.0}, {"date": "2022-06-27", "close": 1.61, "volume": 2279446.0}, {"date": "2022-06-28", "close": 1.51, "volume": 1139881.0}, {"date": "2022-06-29", "close": 1.48, "volume": 2164238.0}, {"date": "2022-06-30", "close": 1.54, "volume": 1450409.0}, {"date": "2022-07-01", "close": 1.5, "volume": 940721.0}, {"date": "2022-07-05", "close": 1.59, "volume": 996200.0}, {"date": "2022-07-06", "close": 1.66, "volume": 913038.0}, {"date": "2022-07-07", "close": 1.73, "volume": 679630.0}, {"date": "2022-07-08", "close": 1.7, "volume": 769587.0}, {"date": "2022-07-11", "close": 1.65, "volume": 602411.0}, {"date": "2022-07-12", "close": 1.59, "volume": 474297.0}, {"date": "2022-07-13", "close": 1.52, "volume": 1425393.0}, {"date": "2022-07-14", "close": 1.41, "volume": 1189537.0}, {"date": "2022-07-15", "close": 1.43, "volume": 1303044.0}, {"date": "2022-07-18", "close": 1.37, "volume": 1162153.0}, {"date": "2022-07-19", "close": 1.54, "volume": 1114909.0}, {"date": "2022-07-20", "close": 1.63, "volume": 1293563.0}, {"date": "2022-07-21", "close": 1.57, "volume": 635373.0}, {"date": "2022-07-22", "close": 1.51, "volume": 518491.0}, {"date": "2022-07-25", "close": 1.47, "volume": 792123.0}, {"date": "2022-07-26", "close": 1.42, "volume": 596823.0}, {"date": "2022-07-27", "close": 1.45, "volume": 528621.0}, {"date": "2022-07-28", "close": 1.43, "volume": 839163.0}, {"date": "2022-07-29", "close": 1.42, "volume": 527639.0}, {"date": "2022-08-01", "close": 1.51, "volume": 1091222.0}, {"date": "2022-08-02", "close": 1.59, "volume": 690610.0}, {"date": "2022-08-03", "close": 1.57, "volume": 537977.0}, {"date": "2022-08-04", "close": 1.6, "volume": 660781.0}, {"date": "2022-08-05", "close": 1.67, "volume": 710369.0}, {"date": "2022-08-08", "close": 1.85, "volume": 1524598.0}, {"date": "2022-08-09", "close": 1.7, "volume": 1255084.0}, {"date": "2022-08-10", "close": 1.93, "volume": 1437492.0}, {"date": "2022-08-11", "close": 1.82, "volume": 1131597.0}, {"date": "2022-08-12", "close": 1.87, "volume": 917777.0}, {"date": "2022-08-15", "close": 1.89, "volume": 565890.0}, {"date": "2022-08-16", "close": 1.87, "volume": 641778.0}, {"date": "2022-08-17", "close": 1.85, "volume": 469818.0}, {"date": "2022-08-18", "close": 1.86, "volume": 505401.0}, {"date": "2022-08-19", "close": 1.76, "volume": 471370.0}, {"date": "2022-08-22", "close": 1.65, "volume": 705650.0}, {"date": "2022-08-23", "close": 1.68, "volume": 490717.0}, {"date": "2022-08-24", "close": 1.72, "volume": 352432.0}, {"date": "2022-08-25", "close": 1.72, "volume": 278440.0}, {"date": "2022-08-26", "close": 1.63, "volume": 403727.0}, {"date": "2022-08-29", "close": 1.68, "volume": 540639.0}, {"date": "2022-08-30", "close": 1.61, "volume": 502678.0}, {"date": "2022-08-31", "close": 1.67, "volume": 290677.0}, {"date": "2022-09-01", "close": 1.72, "volume": 367129.0}, {"date": "2022-09-02", "close": 1.78, "volume": 556461.0}, {"date": "2022-09-06", "close": 1.75, "volume": 565445.0}, {"date": "2022-09-07", "close": 1.79, "volume": 593893.0}, {"date": "2022-09-08", "close": 1.79, "volume": 532301.0}, {"date": "2022-09-09", "close": 1.82, "volume": 642878.0}, {"date": "2022-09-12", "close": 1.83, "volume": 380423.0}, {"date": "2022-09-13", "close": 1.79, "volume": 465483.0}, {"date": "2022-09-14", "close": 1.8, "volume": 448543.0}, {"date": "2022-09-15", "close": 1.79, "volume": 439766.0}, {"date": "2022-09-16", "close": 1.76, "volume": 1519800.0}, {"date": "2022-09-19", "close": 1.73, "volume": 366275.0}, {"date": "2022-09-20", "close": 1.67, "volume": 2458584.0}, {"date": "2022-09-21", "close": 1.61, "volume": 530271.0}, {"date": "2022-09-22", "close": 1.56, "volume": 579264.0}, {"date": "2022-09-23", "close": 1.54, "volume": 622330.0}, {"date": "2022-09-26", "close": 1.57, "volume": 314890.0}, {"date": "2022-09-27", "close": 1.52, "volume": 333318.0}, {"date": "2022-09-28", "close": 1.58, "volume": 1728367.0}, {"date": "2022-09-29", "close": 1.59, "volume": 355769.0}, {"date": "2022-09-30", "close": 1.56, "volume": 488166.0}, {"date": "2022-10-03", "close": 1.56, "volume": 314028.0}, {"date": "2022-10-04", "close": 1.6, "volume": 719929.0}, {"date": "2022-10-05", "close": 1.61, "volume": 355023.0}, {"date": "2022-10-06", "close": 1.57, "volume": 3582974.0}, {"date": "2022-10-07", "close": 1.49, "volume": 1286345.0}, {"date": "2022-10-10", "close": 1.42, "volume": 2513932.0}, {"date": "2022-10-11", "close": 1.44, "volume": 1859511.0}, {"date": "2022-10-12", "close": 1.32, "volume": 1294328.0}, {"date": "2022-10-13", "close": 1.29, "volume": 1298056.0}, {"date": "2022-10-14", "close": 1.22, "volume": 1703254.0}, {"date": "2022-10-17", "close": 1.23, "volume": 1215270.0}, {"date": "2022-10-18", "close": 1.3, "volume": 884951.0}, {"date": "2022-10-19", "close": 1.23, "volume": 1070495.0}, {"date": "2022-10-20", "close": 1.24, "volume": 2598976.0}, {"date": "2022-10-21", "close": 1.37, "volume": 1181948.0}, {"date": "2022-10-24", "close": 1.47, "volume": 981690.0}, {"date": "2022-10-25", "close": 1.56, "volume": 637520.0}, {"date": "2022-10-26", "close": 1.63, "volume": 712393.0}, {"date": "2022-10-27", "close": 1.59, "volume": 478688.0}, {"date": "2022-10-28", "close": 1.65, "volume": 662009.0}, {"date": "2022-10-31", "close": 1.6, "volume": 420610.0}, {"date": "2022-11-01", "close": 1.59, "volume": 417477.0}, {"date": "2022-11-02", "close": 1.54, "volume": 558980.0}, {"date": "2022-11-03", "close": 1.53, "volume": 301989.0}, {"date": "2022-11-04", "close": 1.53, "volume": 501227.0}, {"date": "2022-11-07", "close": 1.53, "volume": 377020.0}, {"date": "2022-11-08", "close": 1.5, "volume": 461649.0}, {"date": "2022-11-09", "close": 1.48, "volume": 1075839.0}, {"date": "2022-11-10", "close": 1.5, "volume": 749588.0}, {"date": "2022-11-11", "close": 1.48, "volume": 768576.0}, {"date": "2022-11-14", "close": 1.42, "volume": 848556.0}, {"date": "2022-11-15", "close": 1.39, "volume": 654006.0}, {"date": "2022-11-16", "close": 1.34, "volume": 651359.0}, {"date": "2022-11-17", "close": 1.27, "volume": 724881.0}, {"date": "2022-11-18", "close": 1.32, "volume": 438067.0}, {"date": "2022-11-21", "close": 1.3, "volume": 356941.0}, {"date": "2022-11-22", "close": 1.27, "volume": 436435.0}, {"date": "2022-11-23", "close": 1.32, "volume": 1908354.0}, {"date": "2022-11-25", "close": 1.4, "volume": 306171.0}, {"date": "2022-11-28", "close": 1.4, "volume": 465635.0}, {"date": "2022-11-29", "close": 1.41, "volume": 437734.0}, {"date": "2022-11-30", "close": 1.5, "volume": 715842.0}, {"date": "2022-12-01", "close": 1.55, "volume": 467738.0}, {"date": "2022-12-02", "close": 1.56, "volume": 529450.0}, {"date": "2022-12-05", "close": 1.52, "volume": 403547.0}, {"date": "2022-12-06", "close": 1.49, "volume": 342038.0}, {"date": "2022-12-07", "close": 1.42, "volume": 315113.0}, {"date": "2022-12-08", "close": 1.46, "volume": 320628.0}, {"date": "2022-12-09", "close": 1.45, "volume": 266343.0}, {"date": "2022-12-12", "close": 1.39, "volume": 378139.0}, {"date": "2022-12-13", "close": 1.41, "volume": 628573.0}, {"date": "2022-12-14", "close": 1.38, "volume": 378474.0}, {"date": "2022-12-15", "close": 1.34, "volume": 370244.0}, {"date": "2022-12-16", "close": 1.29, "volume": 988773.0}, {"date": "2022-12-19", "close": 1.27, "volume": 450775.0}, {"date": "2022-12-20", "close": 1.28, "volume": 530169.0}, {"date": "2022-12-21", "close": 1.3, "volume": 432446.0}, {"date": "2022-12-22", "close": 1.26, "volume": 537102.0}, {"date": "2022-12-23", "close": 1.26, "volume": 377109.0}, {"date": "2022-12-27", "close": 1.17, "volume": 821018.0}, {"date": "2022-12-28", "close": 1.14, "volume": 673643.0}, {"date": "2022-12-29", "close": 1.25, "volume": 719318.0}, {"date": "2022-12-30", "close": 1.33, "volume": 840007.0}, {"date": "2023-01-03", "close": 1.12, "volume": 1511701.0}, {"date": "2023-01-04", "close": 1.04, "volume": 2420815.0}, {"date": "2023-01-05", "close": 1.03, "volume": 2370049.0}, {"date": "2023-01-06", "close": 1.05, "volume": 2528933.0}, {"date": "2023-01-09", "close": 1.1, "volume": 4240912.0}, {"date": "2023-01-10", "close": 1.08, "volume": 1013167.0}, {"date": "2023-01-11", "close": 1.07, "volume": 973575.0}, {"date": "2023-01-12", "close": 1.15, "volume": 2058748.0}, {"date": "2023-01-13", "close": 1.28, "volume": 2407846.0}, {"date": "2023-01-17", "close": 1.25, "volume": 1212820.0}, {"date": "2023-01-18", "close": 1.2, "volume": 1034115.0}, {"date": "2023-01-19", "close": 1.17, "volume": 793462.0}, {"date": "2023-01-20", "close": 1.22, "volume": 937343.0}, {"date": "2023-01-23", "close": 1.24, "volume": 900508.0}, {"date": "2023-01-24", "close": 1.21, "volume": 596332.0}, {"date": "2023-01-25", "close": 1.18, "volume": 592830.0}, {"date": "2023-01-26", "close": 1.22, "volume": 699731.0}, {"date": "2023-01-27", "close": 1.26, "volume": 615552.0}, {"date": "2023-01-30", "close": 1.22, "volume": 1007837.0}, {"date": "2023-01-31", "close": 1.24, "volume": 526485.0}, {"date": "2023-02-01", "close": 1.22, "volume": 717840.0}, {"date": "2023-02-02", "close": 1.26, "volume": 788960.0}, {"date": "2023-02-03", "close": 1.18, "volume": 804466.0}, {"date": "2023-02-06", "close": 1.18, "volume": 477166.0}, {"date": "2023-02-07", "close": 1.16, "volume": 626073.0}, {"date": "2023-02-08", "close": 1.14, "volume": 365409.0}, {"date": "2023-02-09", "close": 1.13, "volume": 540811.0}, {"date": "2023-02-10", "close": 1.14, "volume": 429434.0}, {"date": "2023-02-13", "close": 1.18, "volume": 485042.0}, {"date": "2023-02-14", "close": 1.16, "volume": 349727.0}, {"date": "2023-02-15", "close": 1.26, "volume": 1169083.0}, {"date": "2023-02-16", "close": 1.27, "volume": 1104106.0}, {"date": "2023-02-17", "close": 1.39, "volume": 2689604.0}, {"date": "2023-02-21", "close": 1.25, "volume": 1554752.0}, {"date": "2023-02-22", "close": 1.25, "volume": 686121.0}, {"date": "2023-02-23", "close": 1.23, "volume": 434801.0}, {"date": "2023-02-24", "close": 1.25, "volume": 996597.0}, {"date": "2023-02-27", "close": 1.28, "volume": 804313.0}, {"date": "2023-02-28", "close": 1.38, "volume": 1836987.0}, {"date": "2023-03-01", "close": 1.42, "volume": 1578255.0}, {"date": "2023-03-02", "close": 1.33, "volume": 2022132.0}, {"date": "2023-03-03", "close": 1.45, "volume": 1333512.0}, {"date": "2023-03-06", "close": 1.45, "volume": 749748.0}, {"date": "2023-03-07", "close": 1.53, "volume": 1373522.0}, {"date": "2023-03-08", "close": 1.35, "volume": 1930752.0}, {"date": "2023-03-09", "close": 1.25, "volume": 1720445.0}, {"date": "2023-03-10", "close": 1.21, "volume": 2101848.0}, {"date": "2023-03-13", "close": 1.21, "volume": 783268.0}, {"date": "2023-03-14", "close": 1.3, "volume": 1218836.0}, {"date": "2023-03-15", "close": 1.3, "volume": 547707.0}, {"date": "2023-03-16", "close": 1.3, "volume": 433175.0}, {"date": "2023-03-17", "close": 1.35, "volume": 1129074.0}, {"date": "2023-03-20", "close": 1.29, "volume": 875441.0}, {"date": "2023-03-21", "close": 1.34, "volume": 651921.0}, {"date": "2023-03-22", "close": 1.32, "volume": 577002.0}, {"date": "2023-03-23", "close": 1.28, "volume": 679606.0}, {"date": "2023-03-24", "close": 1.28, "volume": 823942.0}, {"date": "2023-03-27", "close": 1.27, "volume": 312593.0}, {"date": "2023-03-28", "close": 1.33, "volume": 662916.0}, {"date": "2023-03-29", "close": 1.32, "volume": 300246.0}, {"date": "2023-03-30", "close": 1.46, "volume": 2596896.0}, {"date": "2023-03-31", "close": 1.63, "volume": 2747325.0}, {"date": "2023-04-03", "close": 1.82, "volume": 2798526.0}, {"date": "2023-04-04", "close": 1.94, "volume": 2192435.0}, {"date": "2023-04-05", "close": 1.89, "volume": 1655398.0}, {"date": "2023-04-06", "close": 1.89, "volume": 754520.0}, {"date": "2023-04-10", "close": 1.94, "volume": 1129030.0}, {"date": "2023-04-11", "close": 2.07, "volume": 1138261.0}, {"date": "2023-04-12", "close": 1.99, "volume": 2649857.0}, {"date": "2023-04-13", "close": 2.18, "volume": 2648512.0}, {"date": "2023-04-14", "close": 2.17, "volume": 1074717.0}, {"date": "2023-04-17", "close": 2.37, "volume": 2664675.0}, {"date": "2023-04-18", "close": 2.32, "volume": 1236928.0}, {"date": "2023-04-19", "close": 2.24, "volume": 733395.0}, {"date": "2023-04-20", "close": 2.18, "volume": 744200.0}, {"date": "2023-04-21", "close": 2.31, "volume": 1057753.0}, {"date": "2023-04-24", "close": 2.29, "volume": 1600624.0}, {"date": "2023-04-25", "close": 2.21, "volume": 948078.0}, {"date": "2023-04-26", "close": 2.17, "volume": 817549.0}, {"date": "2023-04-27", "close": 2.14, "volume": 660923.0}, {"date": "2023-04-28", "close": 2.26, "volume": 702083.0}, {"date": "2023-05-01", "close": 2.44, "volume": 1720095.0}, {"date": "2023-05-02", "close": 2.36, "volume": 1367035.0}, {"date": "2023-05-03", "close": 2.31, "volume": 1297768.0}, {"date": "2023-05-04", "close": 2.31, "volume": 1821942.0}, {"date": "2023-05-05", "close": 2.4, "volume": 1178601.0}, {"date": "2023-05-08", "close": 2.4, "volume": 739814.0}, {"date": "2023-05-09", "close": 2.73, "volume": 3234015.0}, {"date": "2023-05-10", "close": 2.93, "volume": 2936103.0}, {"date": "2023-05-11", "close": 2.92, "volume": 2099590.0}, {"date": "2023-05-12", "close": 2.9, "volume": 1663616.0}, {"date": "2023-05-15", "close": 2.84, "volume": 1557497.0}, {"date": "2023-05-16", "close": 2.85, "volume": 704216.0}, {"date": "2023-05-17", "close": 2.8, "volume": 1009205.0}, {"date": "2023-05-18", "close": 2.81, "volume": 805942.0}, {"date": "2023-05-19", "close": 2.9, "volume": 895669.0}, {"date": "2023-05-22", "close": 2.95, "volume": 1210924.0}, {"date": "2023-05-23", "close": 2.79, "volume": 896265.0}, {"date": "2023-05-24", "close": 2.87, "volume": 729821.0}, {"date": "2023-05-25", "close": 2.84, "volume": 948032.0}, {"date": "2023-05-26", "close": 2.64, "volume": 1348029.0}, {"date": "2023-05-30", "close": 2.57, "volume": 1015042.0}, {"date": "2023-05-31", "close": 2.56, "volume": 866364.0}, {"date": "2023-06-01", "close": 2.62, "volume": 776115.0}, {"date": "2023-06-02", "close": 2.82, "volume": 819559.0}, {"date": "2023-06-05", "close": 2.84, "volume": 659591.0}, {"date": "2023-06-06", "close": 2.95, "volume": 914032.0}, {"date": "2023-06-07", "close": 2.9, "volume": 1082168.0}, {"date": "2023-06-08", "close": 2.95, "volume": 1413604.0}, {"date": "2023-06-09", "close": 2.83, "volume": 707004.0}, {"date": "2023-06-12", "close": 2.805, "volume": 670406.0}, {"date": "2023-06-13", "close": 2.82, "volume": 706946.0}, {"date": "2023-06-14", "close": 2.72, "volume": 903051.0}, {"date": "2023-06-15", "close": 2.71, "volume": 813235.0}, {"date": "2023-06-16", "close": 2.77, "volume": 2097900.0}, {"date": "2023-06-20", "close": 2.87, "volume": 768252.0}, {"date": "2023-06-21", "close": 2.98, "volume": 3189954.0}, {"date": "2023-06-22", "close": 2.96, "volume": 1026942.0}, {"date": "2023-06-23", "close": 2.93, "volume": 2488077.0}, {"date": "2023-06-26", "close": 2.61, "volume": 1887160.0}, {"date": "2023-06-27", "close": 2.64, "volume": 1775167.0}, {"date": "2023-06-28", "close": 2.64, "volume": 1123413.0}, {"date": "2023-06-29", "close": 2.35, "volume": 2877988.0}, {"date": "2023-06-30", "close": 2.62, "volume": 1764092.0}, {"date": "2023-07-03", "close": 2.55, "volume": 573344.0}, {"date": "2023-07-05", "close": 2.53, "volume": 659097.0}, {"date": "2023-07-06", "close": 2.41, "volume": 1006499.0}, {"date": "2023-07-07", "close": 2.36, "volume": 1274864.0}, {"date": "2023-07-10", "close": 2.45, "volume": 1226452.0}, {"date": "2023-07-11", "close": 2.42, "volume": 912076.0}, {"date": "2023-07-12", "close": 2.4, "volume": 879135.0}, {"date": "2023-07-13", "close": 2.54, "volume": 1036588.0}, {"date": "2023-07-14", "close": 2.54, "volume": 708221.0}, {"date": "2023-07-17", "close": 2.58, "volume": 398694.0}, {"date": "2023-07-18", "close": 2.66, "volume": 711577.0}, {"date": "2023-07-19", "close": 2.65, "volume": 970632.0}, {"date": "2023-07-20", "close": 2.58, "volume": 706653.0}, {"date": "2023-07-21", "close": 2.55, "volume": 476136.0}, {"date": "2023-07-24", "close": 2.52, "volume": 551858.0}, {"date": "2023-07-25", "close": 2.41, "volume": 670589.0}, {"date": "2023-07-26", "close": 2.44, "volume": 801335.0}, {"date": "2023-07-27", "close": 2.33, "volume": 1154566.0}, {"date": "2023-07-28", "close": 2.53, "volume": 1022249.0}, {"date": "2023-07-31", "close": 2.61, "volume": 2481962.0}, {"date": "2023-08-01", "close": 2.69, "volume": 651285.0}, {"date": "2023-08-02", "close": 2.58, "volume": 674281.0}, {"date": "2023-08-03", "close": 2.66, "volume": 601265.0}, {"date": "2023-08-04", "close": 2.64, "volume": 387790.0}, {"date": "2023-08-07", "close": 2.49, "volume": 835612.0}, {"date": "2023-08-08", "close": 2.58, "volume": 1753594.0}, {"date": "2023-08-09", "close": 2.35, "volume": 1607175.0}, {"date": "2023-08-10", "close": 2.33, "volume": 1197489.0}, {"date": "2023-08-11", "close": 2.28, "volume": 931188.0}, {"date": "2023-08-14", "close": 2.25, "volume": 1913039.0}, {"date": "2023-08-15", "close": 2.23, "volume": 933774.0}, {"date": "2023-08-16", "close": 2.17, "volume": 744958.0}, {"date": "2023-08-17", "close": 2.12, "volume": 837526.0}, {"date": "2023-08-18", "close": 2.39, "volume": 1746476.0}, {"date": "2023-08-21", "close": 2.39, "volume": 731014.0}, {"date": "2023-08-22", "close": 2.29, "volume": 911143.0}, {"date": "2023-08-23", "close": 2.24, "volume": 568000.0}, {"date": "2023-08-24", "close": 2.16, "volume": 920002.0}, {"date": "2023-08-25", "close": 2.15, "volume": 632114.0}, {"date": "2023-08-28", "close": 2.27, "volume": 1076563.0}, {"date": "2023-08-29", "close": 2.33, "volume": 595182.0}, {"date": "2023-08-30", "close": 2.29, "volume": 613816.0}, {"date": "2023-08-31", "close": 2.27, "volume": 515838.0}, {"date": "2023-09-01", "close": 2.37, "volume": 1042371.0}, {"date": "2023-09-05", "close": 2.22, "volume": 1159932.0}, {"date": "2023-09-06", "close": 2.18, "volume": 775682.0}, {"date": "2023-09-07", "close": 2.14, "volume": 853022.0}, {"date": "2023-09-08", "close": 2.1, "volume": 678194.0}, {"date": "2023-09-11", "close": 2.1, "volume": 1028981.0}, {"date": "2023-09-12", "close": 2.04, "volume": 1624247.0}, {"date": "2023-09-13", "close": 2.08, "volume": 1525916.0}, {"date": "2023-09-14", "close": 2.08, "volume": 1123124.0}, {"date": "2023-09-15", "close": 2.0, "volume": 1256318.0}, {"date": "2023-09-18", "close": 1.99, "volume": 933912.0}, {"date": "2023-09-19", "close": 1.96, "volume": 1104788.0}, {"date": "2023-09-20", "close": 1.9, "volume": 827629.0}, {"date": "2023-09-21", "close": 1.85, "volume": 847353.0}, {"date": "2023-09-22", "close": 1.8, "volume": 1125399.0}, {"date": "2023-09-25", "close": 1.84, "volume": 856331.0}, {"date": "2023-09-26", "close": 1.82, "volume": 813512.0}, {"date": "2023-09-27", "close": 1.9, "volume": 780339.0}, {"date": "2023-09-28", "close": 1.88, "volume": 576642.0}, {"date": "2023-09-29", "close": 1.86, "volume": 821981.0}, {"date": "2023-10-02", "close": 1.75, "volume": 1188750.0}, {"date": "2023-10-03", "close": 1.64, "volume": 1823372.0}, {"date": "2023-10-04", "close": 1.68, "volume": 714223.0}, {"date": "2023-10-05", "close": 1.69, "volume": 781744.0}, {"date": "2023-10-06", "close": 1.75, "volume": 767796.0}, {"date": "2023-10-09", "close": 1.69, "volume": 569479.0}, {"date": "2023-10-10", "close": 1.71, "volume": 638451.0}, {"date": "2023-10-11", "close": 1.65, "volume": 379515.0}, {"date": "2023-10-12", "close": 1.58, "volume": 592562.0}, {"date": "2023-10-13", "close": 1.58, "volume": 539544.0}, {"date": "2023-10-16", "close": 1.9, "volume": 1692206.0}, {"date": "2023-10-17", "close": 1.86, "volume": 827360.0}, {"date": "2023-10-18", "close": 1.77, "volume": 887071.0}, {"date": "2023-10-19", "close": 1.73, "volume": 798785.0}, {"date": "2023-10-20", "close": 1.74, "volume": 843096.0}, {"date": "2023-10-23", "close": 1.69, "volume": 579181.0}, {"date": "2023-10-24", "close": 1.84, "volume": 800119.0}, {"date": "2023-10-25", "close": 1.73, "volume": 558794.0}, {"date": "2023-10-26", "close": 1.66, "volume": 820956.0}, {"date": "2023-10-27", "close": 1.61, "volume": 805390.0}, {"date": "2023-10-30", "close": 1.67, "volume": 482015.0}, {"date": "2023-10-31", "close": 1.83, "volume": 1317252.0}, {"date": "2023-11-01", "close": 1.87, "volume": 1107926.0}, {"date": "2023-11-02", "close": 1.81, "volume": 1037123.0}, {"date": "2023-11-03", "close": 1.9, "volume": 709427.0}, {"date": "2023-11-06", "close": 1.85, "volume": 666722.0}, {"date": "2023-11-07", "close": 1.875, "volume": 507442.0}, {"date": "2023-11-08", "close": 1.98, "volume": 1815008.0}, {"date": "2023-11-09", "close": 1.805, "volume": 3004349.0}, {"date": "2023-11-10", "close": 1.685, "volume": 1556828.0}, {"date": "2023-11-13", "close": 1.62, "volume": 1386870.0}, {"date": "2023-11-14", "close": 1.56, "volume": 3045791.0}, {"date": "2023-11-15", "close": 1.47, "volume": 2184467.0}, {"date": "2023-11-16", "close": 1.57, "volume": 3172552.0}, {"date": "2023-11-17", "close": 1.77, "volume": 3660941.0}, {"date": "2023-11-20", "close": 1.82, "volume": 1875749.0}, {"date": "2023-11-21", "close": 1.74, "volume": 1311369.0}, {"date": "2023-11-22", "close": 1.74, "volume": 1178499.0}, {"date": "2023-11-24", "close": 1.93, "volume": 1111577.0}, {"date": "2023-11-27", "close": 1.84, "volume": 2942999.0}, {"date": "2023-11-28", "close": 1.79, "volume": 756924.0}, {"date": "2023-11-29", "close": 1.845, "volume": 1309611.0}, {"date": "2023-11-30", "close": 1.86, "volume": 1196476.0}, {"date": "2023-12-01", "close": 1.89, "volume": 1212710.0}, {"date": "2023-12-04", "close": 1.89, "volume": 1297638.0}, {"date": "2023-12-05", "close": 1.86, "volume": 1489370.0}, {"date": "2023-12-06", "close": 1.92, "volume": 1766381.0}, {"date": "2023-12-07", "close": 1.94, "volume": 524458.0}, {"date": "2023-12-08", "close": 2.03, "volume": 783702.0}, {"date": "2023-12-11", "close": 1.92, "volume": 812527.0}, {"date": "2023-12-12", "close": 1.95, "volume": 456970.0}, {"date": "2023-12-13", "close": 2.12, "volume": 2080135.0}, {"date": "2023-12-14", "close": 2.18, "volume": 2542822.0}, {"date": "2023-12-15", "close": 2.02, "volume": 2487690.0}, {"date": "2023-12-18", "close": 1.98, "volume": 1103327.0}, {"date": "2023-12-19", "close": 2.05, "volume": 1183389.0}, {"date": "2023-12-20", "close": 2.01, "volume": 1887710.0}, {"date": "2023-12-21", "close": 2.1, "volume": 2307688.0}, {"date": "2023-12-22", "close": 2.09, "volume": 2688539.0}, {"date": "2023-12-26", "close": 2.23, "volume": 1902937.0}, {"date": "2023-12-27", "close": 2.275, "volume": 1361027.0}, {"date": "2023-12-28", "close": 2.36, "volume": 1679844.0}, {"date": "2023-12-29", "close": 2.35, "volume": 1195973.0}, {"date": "2024-01-02", "close": 2.265, "volume": 1204057.0}, {"date": "2024-01-03", "close": 2.24, "volume": 1274876.0}, {"date": "2024-01-04", "close": 2.53, "volume": 5420760.0}, {"date": "2024-01-05", "close": 2.45, "volume": 2564692.0}, {"date": "2024-01-08", "close": 2.38, "volume": 1856922.0}, {"date": "2024-01-09", "close": 2.41, "volume": 1428647.0}, {"date": "2024-01-10", "close": 2.8, "volume": 11396640.0}, {"date": "2024-01-11", "close": 2.93, "volume": 6420145.0}, {"date": "2024-01-12", "close": 2.77, "volume": 3117753.0}, {"date": "2024-01-16", "close": 2.65, "volume": 3477022.0}, {"date": "2024-01-17", "close": 2.63, "volume": 2850660.0}, {"date": "2024-01-18", "close": 2.48, "volume": 2414632.0}, {"date": "2024-01-19", "close": 2.41, "volume": 2664834.0}, {"date": "2024-01-22", "close": 2.5, "volume": 1546072.0}, {"date": "2024-01-23", "close": 2.43, "volume": 949482.0}, {"date": "2024-01-24", "close": 2.36, "volume": 1399101.0}, {"date": "2024-01-25", "close": 2.46, "volume": 1367908.0}, {"date": "2024-01-26", "close": 2.49, "volume": 1275110.0}, {"date": "2024-01-29", "close": 2.66, "volume": 1714683.0}, {"date": "2024-01-30", "close": 2.52, "volume": 1121087.0}, {"date": "2024-01-31", "close": 2.46, "volume": 1419752.0}, {"date": "2024-02-01", "close": 2.51, "volume": 1247537.0}, {"date": "2024-02-02", "close": 2.45, "volume": 1275445.0}, {"date": "2024-02-05", "close": 2.47, "volume": 1090364.0}, {"date": "2024-02-06", "close": 2.64, "volume": 1626183.0}, {"date": "2024-02-07", "close": 2.63, "volume": 1509938.0}, {"date": "2024-02-08", "close": 2.73, "volume": 1416861.0}, {"date": "2024-02-09", "close": 2.87, "volume": 2156750.0}, {"date": "2024-02-12", "close": 2.95, "volume": 1567273.0}, {"date": "2024-02-13", "close": 2.87, "volume": 2824726.0}, {"date": "2024-02-14", "close": 3.21, "volume": 4129097.0}, {"date": "2024-02-15", "close": 3.21, "volume": 2824639.0}, {"date": "2024-02-16", "close": 3.22, "volume": 1698106.0}, {"date": "2024-02-20", "close": 3.16, "volume": 1762517.0}, {"date": "2024-02-21", "close": 3.0, "volume": 1708227.0}, {"date": "2024-02-22", "close": 3.04, "volume": 1996927.0}, {"date": "2024-02-23", "close": 3.01, "volume": 2538814.0}, {"date": "2024-02-26", "close": 3.11, "volume": 3206547.0}, {"date": "2024-02-27", "close": 3.13, "volume": 1932500.0}, {"date": "2024-02-28", "close": 3.02, "volume": 1597893.0}, {"date": "2024-02-29", "close": 3.075, "volume": 1523775.0}, {"date": "2024-03-01", "close": 3.18, "volume": 2647579.0}, {"date": "2024-03-04", "close": 3.04, "volume": 2602460.0}, {"date": "2024-03-05", "close": 3.08, "volume": 2394855.0}, {"date": "2024-03-06", "close": 2.48, "volume": 8388766.0}, {"date": "2024-03-07", "close": 2.44, "volume": 4043723.0}, {"date": "2024-03-08", "close": 2.35, "volume": 2744171.0}, {"date": "2024-03-11", "close": 2.25, "volume": 2824392.0}, {"date": "2024-03-12", "close": 2.21, "volume": 1510814.0}, {"date": "2024-03-13", "close": 2.18, "volume": 2366012.0}, {"date": "2024-03-14", "close": 2.13, "volume": 1670555.0}, {"date": "2024-03-15", "close": 2.23, "volume": 3106001.0}, {"date": "2024-03-18", "close": 2.13, "volume": 1474073.0}, {"date": "2024-03-19", "close": 2.15, "volume": 1476894.0}, {"date": "2024-03-20", "close": 2.19, "volume": 1210632.0}, {"date": "2024-03-21", "close": 2.13, "volume": 1757824.0}, {"date": "2024-03-22", "close": 2.1, "volume": 901331.0}, {"date": "2024-03-25", "close": 2.11, "volume": 1387087.0}, {"date": "2024-03-26", "close": 2.05, "volume": 1102864.0}, {"date": "2024-03-27", "close": 2.04, "volume": 1611445.0}, {"date": "2024-03-28", "close": 2.21, "volume": 3227417.0}, {"date": "2024-04-01", "close": 2.14, "volume": 1209071.0}, {"date": "2024-04-02", "close": 2.09, "volume": 943725.0}, {"date": "2024-04-03", "close": 2.08, "volume": 1237760.0}, {"date": "2024-04-04", "close": 2.05, "volume": 1603322.0}, {"date": "2024-04-05", "close": 2.04, "volume": 1046861.0}, {"date": "2024-04-08", "close": 2.02, "volume": 917188.0}, {"date": "2024-04-09", "close": 2.02, "volume": 862299.0}, {"date": "2024-04-10", "close": 1.98, "volume": 1603386.0}, {"date": "2024-04-11", "close": 2.03, "volume": 1506520.0}, {"date": "2024-04-12", "close": 1.91, "volume": 2080071.0}, {"date": "2024-04-15", "close": 1.85, "volume": 1773740.0}, {"date": "2024-04-16", "close": 1.8, "volume": 1836672.0}, {"date": "2024-04-17", "close": 1.78, "volume": 1521288.0}, {"date": "2024-04-18", "close": 1.76, "volume": 1086061.0}, {"date": "2024-04-19", "close": 1.74, "volume": 2009841.0}, {"date": "2024-04-22", "close": 1.78, "volume": 1319079.0}, {"date": "2024-04-23", "close": 1.78, "volume": 1345307.0}, {"date": "2024-04-24", "close": 1.76, "volume": 712941.0}, {"date": "2024-04-25", "close": 1.7, "volume": 894039.0}, {"date": "2024-04-26", "close": 1.75, "volume": 870181.0}, {"date": "2024-04-29", "close": 1.75, "volume": 932971.0}, {"date": "2024-04-30", "close": 1.75, "volume": 819697.0}, {"date": "2024-05-01", "close": 1.75, "volume": 1292310.0}, {"date": "2024-05-02", "close": 1.86, "volume": 1197424.0}, {"date": "2024-05-03", "close": 1.89, "volume": 1130222.0}, {"date": "2024-05-06", "close": 1.895, "volume": 1366677.0}, {"date": "2024-05-07", "close": 1.88, "volume": 974867.0}, {"date": "2024-05-08", "close": 1.85, "volume": 1026430.0}, {"date": "2024-05-09", "close": 1.88, "volume": 1611760.0}, {"date": "2024-05-10", "close": 1.76, "volume": 1940413.0}, {"date": "2024-05-13", "close": 1.89, "volume": 2133509.0}, {"date": "2024-05-14", "close": 1.9, "volume": 1693820.0}, {"date": "2024-05-15", "close": 1.98, "volume": 1817347.0}, {"date": "2024-05-16", "close": 2.02, "volume": 1403235.0}, {"date": "2024-05-17", "close": 1.98, "volume": 1239858.0}, {"date": "2024-05-20", "close": 2.05, "volume": 779770.0}, {"date": "2024-05-21", "close": 2.0, "volume": 852214.0}, {"date": "2024-05-22", "close": 2.01, "volume": 624076.0}, {"date": "2024-05-23", "close": 1.95, "volume": 911564.0}, {"date": "2024-05-24", "close": 1.93, "volume": 782139.0}, {"date": "2024-05-28", "close": 1.92, "volume": 1041311.0}, {"date": "2024-05-29", "close": 1.93, "volume": 878346.0}, {"date": "2024-05-30", "close": 2.22, "volume": 5059086.0}, {"date": "2024-05-31", "close": 2.255, "volume": 2923991.0}, {"date": "2024-06-03", "close": 2.45, "volume": 3771081.0}, {"date": "2024-06-04", "close": 2.32, "volume": 1849224.0}, {"date": "2024-06-05", "close": 2.43, "volume": 1747746.0}, {"date": "2024-06-06", "close": 2.36, "volume": 959299.0}, {"date": "2024-06-07", "close": 2.33, "volume": 1811302.0}, {"date": "2024-06-10", "close": 2.32, "volume": 1149307.0}, {"date": "2024-06-11", "close": 2.3, "volume": 1354554.0}, {"date": "2024-06-12", "close": 2.24, "volume": 1348488.0}, {"date": "2024-06-13", "close": 2.22, "volume": 908432.0}, {"date": "2024-06-14", "close": 2.2, "volume": 778300.0}, {"date": "2024-06-17", "close": 2.18, "volume": 838658.0}, {"date": "2024-06-18", "close": 2.13, "volume": 871609.0}, {"date": "2024-06-20", "close": 2.09, "volume": 998035.0}, {"date": "2024-06-21", "close": 2.11, "volume": 1559881.0}, {"date": "2024-06-24", "close": 2.11, "volume": 750243.0}, {"date": "2024-06-25", "close": 2.1, "volume": 621156.0}, {"date": "2024-06-26", "close": 2.2, "volume": 1383829.0}, {"date": "2024-06-27", "close": 2.26, "volume": 932658.0}, {"date": "2024-06-28", "close": 2.25, "volume": 2849271.0}, {"date": "2024-07-01", "close": 2.17, "volume": 839954.0}, {"date": "2024-07-02", "close": 2.06, "volume": 1374179.0}, {"date": "2024-07-03", "close": 2.08, "volume": 617205.0}, {"date": "2024-07-05", "close": 2.11, "volume": 624204.0}, {"date": "2024-07-08", "close": 2.13, "volume": 1142493.0}, {"date": "2024-07-09", "close": 2.16, "volume": 675228.0}, {"date": "2024-07-10", "close": 2.155, "volume": 604646.0}, {"date": "2024-07-11", "close": 2.34, "volume": 2896611.0}, {"date": "2024-07-12", "close": 2.355, "volume": 975466.0}, {"date": "2024-07-15", "close": 2.48, "volume": 1890819.0}, {"date": "2024-07-16", "close": 2.57, "volume": 1533774.0}, {"date": "2024-07-17", "close": 2.45, "volume": 1269244.0}, {"date": "2024-07-18", "close": 2.38, "volume": 1003904.0}, {"date": "2024-07-19", "close": 2.365, "volume": 528556.0}, {"date": "2024-07-22", "close": 2.45, "volume": 944333.0}, {"date": "2024-07-23", "close": 2.54, "volume": 1284076.0}, {"date": "2024-07-24", "close": 2.41, "volume": 1066269.0}, {"date": "2024-07-25", "close": 2.555, "volume": 1273115.0}, {"date": "2024-07-26", "close": 2.61, "volume": 1234708.0}, {"date": "2024-07-29", "close": 2.52, "volume": 1433787.0}, {"date": "2024-07-30", "close": 2.48, "volume": 848239.0}, {"date": "2024-07-31", "close": 2.48, "volume": 1451682.0}, {"date": "2024-08-01", "close": 2.43, "volume": 1168467.0}, {"date": "2024-08-02", "close": 2.38, "volume": 1558929.0}, {"date": "2024-08-05", "close": 2.23, "volume": 2170114.0}, {"date": "2024-08-06", "close": 2.26, "volume": 1165030.0}, {"date": "2024-08-07", "close": 2.13, "volume": 1879418.0}, {"date": "2024-08-08", "close": 2.23, "volume": 3132209.0}, {"date": "2024-08-09", "close": 2.32, "volume": 2486568.0}, {"date": "2024-08-12", "close": 2.25, "volume": 1445069.0}, {"date": "2024-08-13", "close": 2.54, "volume": 2643889.0}, {"date": "2024-08-14", "close": 2.55, "volume": 2043762.0}, {"date": "2024-08-15", "close": 2.62, "volume": 1580070.0}, {"date": "2024-08-16", "close": 2.69, "volume": 1576274.0}, {"date": "2024-08-19", "close": 2.72, "volume": 1914280.0}, {"date": "2024-08-20", "close": 2.7, "volume": 998782.0}, {"date": "2024-08-21", "close": 2.84, "volume": 1576290.0}, {"date": "2024-08-22", "close": 2.8, "volume": 1345793.0}, {"date": "2024-08-23", "close": 2.88, "volume": 1548794.0}, {"date": "2024-08-26", "close": 2.9, "volume": 934517.0}, {"date": "2024-08-27", "close": 2.88, "volume": 888074.0}, {"date": "2024-08-28", "close": 2.79, "volume": 1457772.0}, {"date": "2024-08-29", "close": 2.8, "volume": 1082616.0}, {"date": "2024-08-30", "close": 2.81, "volume": 781995.0}, {"date": "2024-09-03", "close": 2.59, "volume": 1254203.0}, {"date": "2024-09-04", "close": 2.64, "volume": 1162733.0}, {"date": "2024-09-05", "close": 2.53, "volume": 2899734.0}, {"date": "2024-09-06", "close": 2.51, "volume": 4176669.0}, {"date": "2024-09-09", "close": 2.67, "volume": 1918437.0}, {"date": "2024-09-10", "close": 2.71, "volume": 1008252.0}, {"date": "2024-09-11", "close": 2.86, "volume": 3687712.0}, {"date": "2024-09-12", "close": 2.86, "volume": 1136395.0}, {"date": "2024-09-13", "close": 2.88, "volume": 2317619.0}, {"date": "2024-09-16", "close": 2.88, "volume": 1556951.0}, {"date": "2024-09-17", "close": 2.9, "volume": 1593487.0}, {"date": "2024-09-18", "close": 2.9, "volume": 2570711.0}, {"date": "2024-09-19", "close": 2.96, "volume": 2161409.0}, {"date": "2024-09-20", "close": 2.93, "volume": 1941209.0}, {"date": "2024-09-23", "close": 2.76, "volume": 1751342.0}, {"date": "2024-09-24", "close": 2.82, "volume": 1131424.0}, {"date": "2024-09-25", "close": 2.8, "volume": 886828.0}, {"date": "2024-09-26", "close": 2.83, "volume": 1233436.0}, {"date": "2024-09-27", "close": 2.87, "volume": 1078102.0}, {"date": "2024-09-30", "close": 2.85, "volume": 971150.0}, {"date": "2024-10-01", "close": 2.79, "volume": 1768202.0}, {"date": "2024-10-02", "close": 2.91, "volume": 1233775.0}, {"date": "2024-10-03", "close": 2.98, "volume": 1395740.0}, {"date": "2024-10-04", "close": 2.98, "volume": 1364582.0}, {"date": "2024-10-07", "close": 2.93, "volume": 1003973.0}, {"date": "2024-10-08", "close": 2.94, "volume": 728584.0}, {"date": "2024-10-09", "close": 2.81, "volume": 1496945.0}, {"date": "2024-10-10", "close": 2.78, "volume": 963604.0}, {"date": "2024-10-11", "close": 2.91, "volume": 965011.0}, {"date": "2024-10-14", "close": 2.97, "volume": 751128.0}, {"date": "2024-10-15", "close": 3.02, "volume": 1159141.0}, {"date": "2024-10-16", "close": 3.04, "volume": 1201834.0}, {"date": "2024-10-17", "close": 3.04, "volume": 652637.0}, {"date": "2024-10-18", "close": 3.06, "volume": 936645.0}, {"date": "2024-10-21", "close": 3.03, "volume": 1055586.0}, {"date": "2024-10-22", "close": 3.02, "volume": 763681.0}, {"date": "2024-10-23", "close": 3.11, "volume": 1238356.0}, {"date": "2024-10-24", "close": 3.24, "volume": 1850375.0}, {"date": "2024-10-25", "close": 3.2, "volume": 2169254.0}, {"date": "2024-10-28", "close": 3.23, "volume": 1326939.0}, {"date": "2024-10-29", "close": 3.23, "volume": 968915.0}, {"date": "2024-10-30", "close": 3.23, "volume": 1007391.0}, {"date": "2024-10-31", "close": 3.22, "volume": 1705669.0}, {"date": "2024-11-01", "close": 3.23, "volume": 686782.0}, {"date": "2024-11-04", "close": 3.22, "volume": 1186413.0}, {"date": "2024-11-05", "close": 3.26, "volume": 1474256.0}, {"date": "2024-11-06", "close": 3.34, "volume": 2340678.0}, {"date": "2024-11-07", "close": 3.36, "volume": 2581635.0}, {"date": "2024-11-08", "close": 3.47, "volume": 6683987.0}, {"date": "2024-11-11", "close": 3.28, "volume": 2426584.0}, {"date": "2024-11-12", "close": 3.15, "volume": 3684942.0}, {"date": "2024-11-13", "close": 3.15, "volume": 2433804.0}, {"date": "2024-11-14", "close": 3.05, "volume": 1477788.0}, {"date": "2024-11-15", "close": 2.92, "volume": 1924432.0}, {"date": "2024-11-18", "close": 2.9, "volume": 1415532.0}, {"date": "2024-11-19", "close": 3.01, "volume": 783921.0}, {"date": "2024-11-20", "close": 3.06, "volume": 1064582.0}, {"date": "2024-11-21", "close": 3.04, "volume": 1296805.0}, {"date": "2024-11-22", "close": 3.09, "volume": 735564.0}, {"date": "2024-11-25", "close": 3.08, "volume": 799001.0}, {"date": "2024-11-26", "close": 3.18, "volume": 1321994.0}, {"date": "2024-11-27", "close": 3.45, "volume": 2703809.0}, {"date": "2024-11-29", "close": 3.28, "volume": 885412.0}, {"date": "2024-12-02", "close": 3.38, "volume": 1225676.0}, {"date": "2024-12-03", "close": 3.42, "volume": 3634139.0}, {"date": "2024-12-04", "close": 3.57, "volume": 2995500.0}, {"date": "2024-12-05", "close": 3.73, "volume": 2769339.0}, {"date": "2024-12-06", "close": 3.67, "volume": 2096511.0}, {"date": "2024-12-09", "close": 3.61, "volume": 976063.0}, {"date": "2024-12-10", "close": 3.58, "volume": 1490306.0}, {"date": "2024-12-11", "close": 3.51, "volume": 1406925.0}, {"date": "2024-12-12", "close": 3.4, "volume": 1448493.0}, {"date": "2024-12-13", "close": 3.28, "volume": 2964263.0}, {"date": "2024-12-16", "close": 3.37, "volume": 1359525.0}, {"date": "2024-12-17", "close": 3.41, "volume": 952320.0}, {"date": "2024-12-18", "close": 3.25, "volume": 1875007.0}, {"date": "2024-12-19", "close": 3.41, "volume": 1538512.0}, {"date": "2024-12-20", "close": 3.49, "volume": 1524094.0}, {"date": "2024-12-23", "close": 3.42, "volume": 1542378.0}, {"date": "2024-12-24", "close": 3.47, "volume": 520863.0}, {"date": "2024-12-26", "close": 3.5, "volume": 604218.0}, {"date": "2024-12-27", "close": 3.43, "volume": 1361059.0}, {"date": "2024-12-30", "close": 3.38, "volume": 1175921.0}, {"date": "2024-12-31", "close": 3.39, "volume": 968269.0}, {"date": "2025-01-02", "close": 3.46, "volume": 1314692.0}, {"date": "2025-01-03", "close": 3.61, "volume": 1469284.0}, {"date": "2025-01-06", "close": 3.54, "volume": 1263944.0}, {"date": "2025-01-07", "close": 3.35, "volume": 1954962.0}, {"date": "2025-01-08", "close": 3.36, "volume": 1422459.0}, {"date": "2025-01-10", "close": 3.4, "volume": 2998428.0}, {"date": "2025-01-13", "close": 3.28, "volume": 1838853.0}, {"date": "2025-01-14", "close": 3.2, "volume": 1114018.0}, {"date": "2025-01-15", "close": 3.24, "volume": 1322318.0}, {"date": "2025-01-16", "close": 3.22, "volume": 983394.0}, {"date": "2025-01-17", "close": 3.2, "volume": 893052.0}, {"date": "2025-01-21", "close": 3.34, "volume": 1354369.0}, {"date": "2025-01-22", "close": 3.29, "volume": 763696.0}, {"date": "2025-01-23", "close": 3.41, "volume": 1673056.0}, {"date": "2025-01-24", "close": 3.45, "volume": 1200638.0}, {"date": "2025-01-27", "close": 3.47, "volume": 1534633.0}, {"date": "2025-01-28", "close": 3.53, "volume": 1422891.0}, {"date": "2025-01-29", "close": 3.65, "volume": 1574178.0}, {"date": "2025-01-30", "close": 3.66, "volume": 2372929.0}, {"date": "2025-01-31", "close": 3.56, "volume": 1890306.0}, {"date": "2025-02-03", "close": 3.59, "volume": 1968349.0}, {"date": "2025-02-04", "close": 3.64, "volume": 1002655.0}, {"date": "2025-02-05", "close": 3.67, "volume": 1903143.0}, {"date": "2025-02-06", "close": 3.62, "volume": 1484562.0}, {"date": "2025-02-07", "close": 3.55, "volume": 1328372.0}, {"date": "2025-02-10", "close": 3.57, "volume": 1183488.0}, {"date": "2025-02-11", "close": 3.56, "volume": 1111371.0}, {"date": "2025-02-12", "close": 3.58, "volume": 1253095.0}, {"date": "2025-02-13", "close": 3.6, "volume": 1218065.0}, {"date": "2025-02-14", "close": 3.59, "volume": 1927328.0}, {"date": "2025-02-18", "close": 3.87, "volume": 3966686.0}, {"date": "2025-02-19", "close": 3.97, "volume": 3375213.0}, {"date": "2025-02-20", "close": 3.97, "volume": 2903450.0}, {"date": "2025-02-21", "close": 3.75, "volume": 2364504.0}, {"date": "2025-02-24", "close": 3.76, "volume": 1753597.0}, {"date": "2025-02-25", "close": 3.66, "volume": 1872353.0}, {"date": "2025-02-26", "close": 3.78, "volume": 1487446.0}, {"date": "2025-02-27", "close": 3.76, "volume": 1217906.0}, {"date": "2025-02-28", "close": 3.83, "volume": 982969.0}, {"date": "2025-03-03", "close": 3.69, "volume": 1628458.0}, {"date": "2025-03-04", "close": 3.75, "volume": 1693497.0}, {"date": "2025-03-05", "close": 3.77, "volume": 1745175.0}, {"date": "2025-03-06", "close": 4.13, "volume": 9650889.0}, {"date": "2025-03-07", "close": 4.24, "volume": 6001110.0}, {"date": "2025-03-10", "close": 4.59, "volume": 6075736.0}, {"date": "2025-03-11", "close": 4.39, "volume": 4430838.0}, {"date": "2025-03-12", "close": 4.57, "volume": 3751899.0}, {"date": "2025-03-13", "close": 4.56, "volume": 2563155.0}, {"date": "2025-03-14", "close": 4.82, "volume": 6606446.0}, {"date": "2025-03-17", "close": 5.03, "volume": 3356493.0}, {"date": "2025-03-18", "close": 5.22, "volume": 4733950.0}, {"date": "2025-03-19", "close": 5.51, "volume": 4002576.0}, {"date": "2025-03-20", "close": 5.43, "volume": 3757418.0}, {"date": "2025-03-21", "close": 5.81, "volume": 6259797.0}, {"date": "2025-03-24", "close": 5.87, "volume": 3858648.0}, {"date": "2025-03-25", "close": 5.87, "volume": 4901853.0}, {"date": "2025-03-26", "close": 5.71, "volume": 4954557.0}, {"date": "2025-03-27", "close": 5.63, "volume": 3205337.0}, {"date": "2025-03-28", "close": 5.58, "volume": 3265368.0}, {"date": "2025-03-31", "close": 5.49, "volume": 5866942.0}, {"date": "2025-04-01", "close": 5.08, "volume": 6358451.0}, {"date": "2025-04-02", "close": 5.15, "volume": 2994999.0}, {"date": "2025-04-03", "close": 4.88, "volume": 2797923.0}, {"date": "2025-04-04", "close": 4.41, "volume": 3867326.0}, {"date": "2025-04-07", "close": 4.41, "volume": 3645687.0}, {"date": "2025-04-08", "close": 4.13, "volume": 3100212.0}, {"date": "2025-04-09", "close": 4.33, "volume": 5891455.0}, {"date": "2025-04-10", "close": 3.95, "volume": 4236707.0}, {"date": "2025-04-11", "close": 4.16, "volume": 2503287.0}, {"date": "2025-04-14", "close": 4.16, "volume": 2079779.0}, {"date": "2025-04-15", "close": 4.38, "volume": 1946721.0}, {"date": "2025-04-16", "close": 4.08, "volume": 1969032.0}, {"date": "2025-04-17", "close": 4.11, "volume": 1906647.0}, {"date": "2025-04-21", "close": 4.02, "volume": 1655052.0}, {"date": "2025-04-22", "close": 4.1, "volume": 2216312.0}, {"date": "2025-04-23", "close": 4.13, "volume": 2296618.0}, {"date": "2025-04-24", "close": 4.28, "volume": 1693747.0}, {"date": "2025-04-25", "close": 4.31, "volume": 1617447.0}, {"date": "2025-04-28", "close": 4.41, "volume": 4119416.0}, {"date": "2025-04-29", "close": 4.41, "volume": 1703461.0}, {"date": "2025-04-30", "close": 4.57, "volume": 2090199.0}, {"date": "2025-05-01", "close": 4.48, "volume": 1864164.0}, {"date": "2025-05-02", "close": 4.71, "volume": 2189757.0}, {"date": "2025-05-05", "close": 4.64, "volume": 1370632.0}, {"date": "2025-05-06", "close": 4.3, "volume": 2749778.0}, {"date": "2025-05-07", "close": 4.48, "volume": 2339175.0}, {"date": "2025-05-08", "close": 5.16, "volume": 5209545.0}, {"date": "2025-05-09", "close": 5.01, "volume": 2547953.0}, {"date": "2025-05-12", "close": 4.95, "volume": 3009600.0}, {"date": "2025-05-13", "close": 4.9, "volume": 1598280.0}, {"date": "2025-05-14", "close": 4.64, "volume": 2373973.0}, {"date": "2025-05-15", "close": 4.79, "volume": 1728085.0}, {"date": "2025-05-16", "close": 4.88, "volume": 1809814.0}, {"date": "2025-05-19", "close": 4.87, "volume": 970912.0}, {"date": "2025-05-20", "close": 5.08, "volume": 2640478.0}, {"date": "2025-05-21", "close": 4.92, "volume": 2373846.0}, {"date": "2025-05-22", "close": 4.88, "volume": 2032977.0}, {"date": "2025-05-23", "close": 4.83, "volume": 1451842.0}, {"date": "2025-05-27", "close": 4.83, "volume": 1178359.0}, {"date": "2025-05-28", "close": 4.78, "volume": 1353441.0}, {"date": "2025-05-29", "close": 5.04, "volume": 1699242.0}, {"date": "2025-05-30", "close": 4.94, "volume": 2399990.0}, {"date": "2025-06-02", "close": 5.05, "volume": 2304154.0}, {"date": "2025-06-03", "close": 4.65, "volume": 5104468.0}, {"date": "2025-06-04", "close": 4.43, "volume": 3849746.0}, {"date": "2025-06-05", "close": 4.46, "volume": 1950502.0}, {"date": "2025-06-06", "close": 4.58, "volume": 1820846.0}, {"date": "2025-06-09", "close": 4.48, "volume": 1966299.0}, {"date": "2025-06-10", "close": 4.55, "volume": 1953405.0}, {"date": "2025-06-11", "close": 4.38, "volume": 1922959.0}, {"date": "2025-06-12", "close": 4.42, "volume": 1117095.0}, {"date": "2025-06-13", "close": 4.35, "volume": 1777101.0}, {"date": "2025-06-16", "close": 4.4, "volume": 1489547.0}, {"date": "2025-06-17", "close": 4.54, "volume": 3278146.0}, {"date": "2025-06-18", "close": 4.58, "volume": 1879997.0}, {"date": "2025-06-20", "close": 4.51, "volume": 3133143.0}, {"date": "2025-06-23", "close": 4.64, "volume": 1614514.0}, {"date": "2025-06-24", "close": 4.66, "volume": 1588113.0}, {"date": "2025-06-25", "close": 4.71, "volume": 1129070.0}, {"date": "2025-06-26", "close": 4.74, "volume": 1327518.0}, {"date": "2025-06-27", "close": 4.7, "volume": 4686330.0}, {"date": "2025-06-30", "close": 4.67, "volume": 3019690.0}, {"date": "2025-07-01", "close": 4.66, "volume": 2302011.0}, {"date": "2025-07-02", "close": 4.73, "volume": 1471808.0}, {"date": "2025-07-03", "close": 4.75, "volume": 1081665.0}, {"date": "2025-07-07", "close": 4.7, "volume": 1555906.0}, {"date": "2025-07-08", "close": 4.77, "volume": 1046500.0}, {"date": "2025-07-09", "close": 5.34, "volume": 4685057.0}, {"date": "2025-07-10", "close": 5.27, "volume": 2219145.0}, {"date": "2025-07-11", "close": 5.11, "volume": 1516638.0}, {"date": "2025-07-14", "close": 5.44, "volume": 3759752.0}, {"date": "2025-07-15", "close": 5.29, "volume": 1745688.0}, {"date": "2025-07-16", "close": 5.26, "volume": 2058431.0}, {"date": "2025-07-17", "close": 5.23, "volume": 1588912.0}, {"date": "2025-07-18", "close": 5.11, "volume": 1482481.0}, {"date": "2025-07-21", "close": 5.14, "volume": 1097332.0}, {"date": "2025-07-22", "close": 5.12, "volume": 1424317.0}, {"date": "2025-07-23", "close": 5.12, "volume": 1252762.0}, {"date": "2025-07-24", "close": 5.17, "volume": 1028158.0}, {"date": "2025-07-25", "close": 5.02, "volume": 1077864.0}, {"date": "2025-07-28", "close": 5.07, "volume": 1146171.0}, {"date": "2025-07-29", "close": 5.0, "volume": 1150000.0}, {"date": "2025-07-30", "close": 5.13, "volume": 2095690.0}, {"date": "2025-07-31", "close": 5.09, "volume": 2152349.0}, {"date": "2025-08-01", "close": 5.38, "volume": 2676336.0}, {"date": "2025-08-04", "close": 5.56, "volume": 2809887.0}, {"date": "2025-08-05", "close": 5.48, "volume": 3870187.0}, {"date": "2025-08-06", "close": 5.49, "volume": 3027827.0}, {"date": "2025-08-07", "close": 6.6, "volume": 10175490.0}, {"date": "2025-08-08", "close": 6.84, "volume": 11441540.0}, {"date": "2025-08-11", "close": 7.2, "volume": 5060618.0}, {"date": "2025-08-12", "close": 7.3, "volume": 3576071.0}, {"date": "2025-08-13", "close": 7.28, "volume": 2666648.0}, {"date": "2025-08-14", "close": 7.3, "volume": 2193745.0}, {"date": "2025-08-15", "close": 7.68, "volume": 3519086.0}, {"date": "2025-08-18", "close": 7.36, "volume": 2774795.0}, {"date": "2025-08-19", "close": 7.36, "volume": 2043621.0}, {"date": "2025-08-20", "close": 7.57, "volume": 1618533.0}, {"date": "2025-08-21", "close": 7.59, "volume": 1563451.0}, {"date": "2025-08-22", "close": 7.75, "volume": 1700322.0}, {"date": "2025-08-25", "close": 7.77, "volume": 1953713.0}, {"date": "2025-08-26", "close": 7.95, "volume": 4565024.0}, {"date": "2025-08-27", "close": 7.99, "volume": 2346371.0}, {"date": "2025-08-28", "close": 7.9, "volume": 1713359.0}, {"date": "2025-08-29", "close": 7.83, "volume": 1515319.0}, {"date": "2025-09-02", "close": 7.92, "volume": 2026111.0}, {"date": "2025-09-03", "close": 7.84, "volume": 1669543.0}, {"date": "2025-09-04", "close": 7.89, "volume": 1397538.0}, {"date": "2025-09-05", "close": 7.85, "volume": 1547548.0}, {"date": "2025-09-08", "close": 7.77, "volume": 1268503.0}, {"date": "2025-09-09", "close": 7.68, "volume": 2258124.0}, {"date": "2025-09-10", "close": 7.81, "volume": 1725109.0}, {"date": "2025-09-11", "close": 7.68, "volume": 1263031.0}, {"date": "2025-09-12", "close": 7.49, "volume": 1679746.0}, {"date": "2025-09-15", "close": 7.36, "volume": 1496089.0}, {"date": "2025-09-16", "close": 7.47, "volume": 1242580.0}, {"date": "2025-09-17", "close": 7.67, "volume": 1645844.0}, {"date": "2025-09-18", "close": 8.3, "volume": 3976032.0}, {"date": "2025-09-19", "close": 7.72, "volume": 6682850.0}, {"date": "2025-09-22", "close": 7.86, "volume": 1851917.0}, {"date": "2025-09-23", "close": 7.91, "volume": 1439032.0}, {"date": "2025-09-24", "close": 8.0, "volume": 1511577.0}, {"date": "2025-09-25", "close": 7.85, "volume": 1860122.0}, {"date": "2025-09-26", "close": 8.18, "volume": 1577658.0}, {"date": "2025-09-29", "close": 8.08, "volume": 1802634.0}, {"date": "2025-09-30", "close": 8.14, "volume": 2186756.0}, {"date": "2025-10-01", "close": 8.01, "volume": 1515407.0}, {"date": "2025-10-02", "close": 8.31, "volume": 2593970.0}, {"date": "2025-10-03", "close": 8.2, "volume": 1953094.0}, {"date": "2025-10-06", "close": 8.13, "volume": 1846815.0}, {"date": "2025-10-07", "close": 8.28, "volume": 2647617.0}, {"date": "2025-10-08", "close": 8.2, "volume": 2294414.0}, {"date": "2025-10-09", "close": 8.19, "volume": 1507243.0}, {"date": "2025-10-10", "close": 7.99, "volume": 2186999.0}, {"date": "2025-10-13", "close": 7.95, "volume": 1542221.0}, {"date": "2025-10-14", "close": 8.12, "volume": 1837777.0}, {"date": "2025-10-15", "close": 9.27, "volume": 5884680.0}, {"date": "2025-10-16", "close": 9.14, "volume": 3565511.0}, {"date": "2025-10-17", "close": 9.24, "volume": 2567691.0}, {"date": "2025-10-20", "close": 9.34, "volume": 1767418.0}, {"date": "2025-10-21", "close": 9.08, "volume": 1979852.0}, {"date": "2025-10-22", "close": 9.07, "volume": 1638833.0}, {"date": "2025-10-23", "close": 9.13, "volume": 1754146.0}, {"date": "2025-10-24", "close": 9.21, "volume": 1778971.0}, {"date": "2025-10-27", "close": 9.31, "volume": 1555446.0}, {"date": "2025-10-28", "close": 9.23, "volume": 1202636.0}, {"date": "2025-10-29", "close": 9.62, "volume": 3442149.0}, {"date": "2025-10-30", "close": 9.71, "volume": 1655927.0}, {"date": "2025-10-31", "close": 9.7, "volume": 1933527.0}, {"date": "2025-11-03", "close": 9.9, "volume": 2134600.0}, {"date": "2025-11-04", "close": 9.9, "volume": 2263758.0}, {"date": "2025-11-05", "close": 9.87, "volume": 3454470.0}, {"date": "2025-11-06", "close": 7.71, "volume": 10591160.0}, {"date": "2025-11-07", "close": 7.43, "volume": 5536824.0}, {"date": "2025-11-10", "close": 7.72, "volume": 3527280.0}, {"date": "2025-11-11", "close": 7.44, "volume": 3423740.0}, {"date": "2025-11-12", "close": 7.59, "volume": 3182341.0}, {"date": "2025-11-13", "close": 7.26, "volume": 2737750.0}, {"date": "2025-11-14", "close": 7.18, "volume": 2961202.0}, {"date": "2025-11-17", "close": 7.26, "volume": 2629866.0}, {"date": "2025-11-18", "close": 7.08, "volume": 1983631.0}, {"date": "2025-11-19", "close": 7.09, "volume": 1748686.0}, {"date": "2025-11-20", "close": 6.84, "volume": 1744365.0}, {"date": "2025-11-21", "close": 6.83, "volume": 1717969.0}, {"date": "2025-11-24", "close": 7.04, "volume": 2348102.0}, {"date": "2025-11-25", "close": 7.1, "volume": 1339071.0}, {"date": "2025-11-26", "close": 7.18, "volume": 1678566.0}, {"date": "2025-11-28", "close": 7.18, "volume": 944530.0}, {"date": "2025-12-01", "close": 6.96, "volume": 1782000.0}, {"date": "2025-12-02", "close": 6.47, "volume": 3155782.0}, {"date": "2025-12-03", "close": 6.73, "volume": 2457684.0}, {"date": "2025-12-04", "close": 6.72, "volume": 1387193.0}, {"date": "2025-12-05", "close": 6.51, "volume": 2036736.0}, {"date": "2025-12-08", "close": 6.99, "volume": 2656329.0}, {"date": "2025-12-09", "close": 7.01, "volume": 3290634.0}, {"date": "2025-12-10", "close": 6.94, "volume": 2436347.0}, {"date": "2025-12-11", "close": 7.01, "volume": 2145785.0}, {"date": "2025-12-12", "close": 7.17, "volume": 1722025.0}, {"date": "2025-12-15", "close": 7.05, "volume": 1675763.0}, {"date": "2025-12-16", "close": 7.1, "volume": 1930298.0}, {"date": "2025-12-17", "close": 6.99, "volume": 1041605.0}, {"date": "2025-12-18", "close": 7.01, "volume": 1961025.0}, {"date": "2025-12-19", "close": 7.34, "volume": 3984674.0}, {"date": "2025-12-22", "close": 7.21, "volume": 1374886.0}, {"date": "2025-12-23", "close": 7.28, "volume": 3264293.0}, {"date": "2025-12-24", "close": 7.21, "volume": 781043.0}, {"date": "2025-12-26", "close": 7.37, "volume": 1115886.0}, {"date": "2025-12-29", "close": 7.43, "volume": 1385860.0}, {"date": "2025-12-30", "close": 7.31, "volume": 1485392.0}, {"date": "2025-12-31", "close": 7.85, "volume": 5331731.0}, {"date": "2026-01-02", "close": 7.35, "volume": 2801599.0}, {"date": "2026-01-05", "close": 7.09, "volume": 3749850.0}, {"date": "2026-01-06", "close": 6.96, "volume": 2296272.0}, {"date": "2026-01-07", "close": 7.21, "volume": 4737962.0}, {"date": "2026-01-08", "close": 8.13, "volume": 4956221.0}, {"date": "2026-01-09", "close": 7.93, "volume": 2754623.0}, {"date": "2026-01-12", "close": 7.87, "volume": 1582203.0}, {"date": "2026-01-13", "close": 7.71, "volume": 2215799.0}, {"date": "2026-01-14", "close": 7.58, "volume": 1283652.0}, {"date": "2026-01-15", "close": 7.41, "volume": 1795271.0}, {"date": "2026-01-16", "close": 7.52, "volume": 1618668.0}, {"date": "2026-01-20", "close": 7.61, "volume": 1880125.0}, {"date": "2026-01-21", "close": 7.62, "volume": 1462063.0}, {"date": "2026-01-22", "close": 7.61, "volume": 1409666.0}, {"date": "2026-01-23", "close": 7.44, "volume": 1669112.0}, {"date": "2026-01-26", "close": 7.48, "volume": 1093998.0}, {"date": "2026-01-27", "close": 7.51, "volume": 1291681.0}, {"date": "2026-01-28", "close": 7.16, "volume": 1644073.0}, {"date": "2026-01-29", "close": 7.24, "volume": 1318460.0}, {"date": "2026-01-30", "close": 7.36, "volume": 1491247.0}, {"date": "2026-02-02", "close": 7.36, "volume": 1550656.0}, {"date": "2026-02-03", "close": 7.34, "volume": 1330529.0}, {"date": "2026-02-04", "close": 7.08, "volume": 1559212.0}, {"date": "2026-02-05", "close": 6.91, "volume": 1357517.0}, {"date": "2026-02-06", "close": 7.01, "volume": 983171.0}, {"date": "2026-02-09", "close": 6.96, "volume": 1043916.0}, {"date": "2026-02-10", "close": 7.22, "volume": 1301407.0}, {"date": "2026-02-11", "close": 6.91, "volume": 1309147.0}, {"date": "2026-02-12", "close": 6.91, "volume": 1220127.0}, {"date": "2026-02-13", "close": 6.82, "volume": 985463.0}, {"date": "2026-02-17", "close": 6.91, "volume": 956585.0}, {"date": "2026-02-18", "close": 7.03, "volume": 1008324.0}, {"date": "2026-02-19", "close": 6.73, "volume": 5382482.0}, {"date": "2026-02-20", "close": 6.61, "volume": 2165118.0}, {"date": "2026-02-23", "close": 6.58, "volume": 1579171.0}, {"date": "2026-02-24", "close": 6.68, "volume": 1065578.0}, {"date": "2026-02-25", "close": 6.66, "volume": 1990022.0}, {"date": "2026-02-26", "close": 6.74, "volume": 1732520.0}, {"date": "2026-02-27", "close": 6.12, "volume": 5900198.0}, {"date": "2026-03-02", "close": 6.02, "volume": 5108517.0}, {"date": "2026-03-03", "close": 5.94, "volume": 3146596.0}, {"date": "2026-03-04", "close": 6.07, "volume": 2356401.0}, {"date": "2026-03-05", "close": 6.04, "volume": 2370337.0}, {"date": "2026-03-06", "close": 5.81, "volume": 1796754.0}, {"date": "2026-03-09", "close": 5.6, "volume": 2344407.0}, {"date": "2026-03-10", "close": 5.82, "volume": 1880701.0}, {"date": "2026-03-11", "close": 5.73, "volume": 1567127.0}, {"date": "2026-03-12", "close": 5.48, "volume": 2142551.0}, {"date": "2026-03-13", "close": 5.46, "volume": 1469049.0}, {"date": "2026-03-16", "close": 5.49, "volume": 1612687.0}, {"date": "2026-03-17", "close": 5.61, "volume": 1161525.0}, {"date": "2026-03-18", "close": 5.43, "volume": 1377938.0}, {"date": "2026-03-19", "close": 5.58, "volume": 1273797.0}, {"date": "2026-03-20", "close": 5.44, "volume": 2167927.0}, {"date": "2026-03-23", "close": 5.61, "volume": 2181992.0}, {"date": "2026-03-24", "close": 5.29, "volume": 2059523.0}, {"date": "2026-03-25", "close": 5.3, "volume": 2406776.0}, {"date": "2026-03-26", "close": 5.57, "volume": 2176640.0}, {"date": "2026-03-27", "close": 5.4, "volume": 1364204.0}, {"date": "2026-03-30", "close": 5.6, "volume": 2542049.0}, {"date": "2026-03-31", "close": 5.8, "volume": 2017480.0}, {"date": "2026-04-01", "close": 6.04, "volume": 2314750.0}, {"date": "2026-04-02", "close": 6.04, "volume": 1338753.0}, {"date": "2026-04-06", "close": 6.05, "volume": 893181.0}, {"date": "2026-04-07", "close": 5.87, "volume": 1661687.0}, {"date": "2026-04-08", "close": 5.92, "volume": 2340785.0}, {"date": "2026-04-09", "close": 6.01, "volume": 1604291.0}, {"date": "2026-04-10", "close": 5.85, "volume": 942136.0}, {"date": "2026-04-13", "close": 5.97, "volume": 1194689.0}, {"date": "2026-04-14", "close": 6.07, "volume": 1140399.0}, {"date": "2026-04-15", "close": 6.2, "volume": 1037657.0}, {"date": "2026-04-16", "close": 6.12, "volume": 1435533.0}, {"date": "2026-04-17", "close": 6.37, "volume": 1246142.0}, {"date": "2026-04-20", "close": 6.25, "volume": 1491697.0}, {"date": "2026-04-21", "close": 5.89, "volume": 2058050.0}, {"date": "2026-04-22", "close": 6.04, "volume": 1428151.0}, {"date": "2026-04-23", "close": 5.95, "volume": 1143002.0}, {"date": "2026-04-24", "close": 6.05, "volume": 1063664.0}, {"date": "2026-04-27", "close": 6.12, "volume": 958141.0}, {"date": "2026-04-28", "close": 6.09, "volume": 953356.0}, {"date": "2026-04-29", "close": 6.02, "volume": 1080846.0}, {"date": "2026-04-30", "close": 6.125, "volume": 1046162.0}, {"date": "2026-05-01", "close": 6.28, "volume": 1410959.0}, {"date": "2026-05-04", "close": 6.34, "volume": 1687455.0}, {"date": "2026-05-05", "close": 6.23, "volume": 1418730.0}, {"date": "2026-05-06", "close": 6.37, "volume": 1952070.0}, {"date": "2026-05-07", "close": 6.63, "volume": 5574051.0}, {"date": "2026-05-08", "close": 6.53, "volume": 3020195.0}, {"date": "2026-05-11", "close": 6.14, "volume": 2513004.0}, {"date": "2026-05-12", "close": 6.26, "volume": 1749783.0}, {"date": "2026-05-13", "close": 6.43, "volume": 1630958.0}, {"date": "2026-05-14", "close": 6.38, "volume": 1492196.0}, {"date": "2026-05-15", "close": 6.24, "volume": 1222570.0}, {"date": "2026-05-18", "close": 6.01, "volume": 1388428.0}, {"date": "2026-05-19", "close": 5.92, "volume": 1395371.0}, {"date": "2026-05-20", "close": 6.23, "volume": 1445171.0}, {"date": "2026-05-21", "close": 6.38, "volume": 1228236.0}, {"date": "2026-05-22", "close": 6.19, "volume": 1088420.0}, {"date": "2026-05-26", "close": 6.26, "volume": 972745.0}, {"date": "2026-05-27", "close": 6.23, "volume": 959450.0}, {"date": "2026-05-28", "close": 6.32, "volume": 1676963.0}, {"date": "2026-05-29", "close": 6.16, "volume": 1937682.0}, {"date": "2026-06-01", "close": 6.07, "volume": 1653356.0}, {"date": "2026-06-02", "close": 6.0, "volume": 1408574.0}, {"date": "2026-06-03", "close": 5.89, "volume": 1162814.0}, {"date": "2026-06-04", "close": 6.15, "volume": 2402642.0}, {"date": "2026-06-05", "close": 6.18, "volume": 1057608.0}, {"date": "2026-06-08", "close": 6.24, "volume": 864499.0}, {"date": "2026-06-09", "close": 6.5, "volume": 1706057.0}, {"date": "2026-06-10", "close": 6.71, "volume": 2199448.0}, {"date": "2026-06-11", "close": 6.93, "volume": 3135310.0}, {"date": "2026-06-12", "close": 6.79, "volume": 1635957.0}, {"date": "2026-06-15", "close": 6.88, "volume": 2169745.0}, {"date": "2026-06-16", "close": 6.9, "volume": 1471647.0}, {"date": "2026-06-17", "close": 6.9, "volume": 1482471.0}, {"date": "2026-06-18", "close": 6.95, "volume": 2398785.0}, {"date": "2026-06-22", "close": 6.9, "volume": 1692336.0}, {"date": "2026-06-23", "close": 7.2, "volume": 1978997.0}, {"date": "2026-06-24", "close": 7.4, "volume": 1741977.0}, {"date": "2026-06-25", "close": 7.4, "volume": 1918644.0}, {"date": "2026-06-26", "close": 7.69, "volume": 6342473.0}, {"date": "2026-06-29", "close": 7.74, "volume": 2575700.0}, {"date": "2026-06-30", "close": 7.92, "volume": 2195096.0}, {"date": "2026-07-01", "close": 8.0, "volume": 2727483.0}, {"date": "2026-07-02", "close": 8.28, "volume": 3753157.0}, {"date": "2026-07-06", "close": 8.37, "volume": 1914874.0}, {"date": "2026-07-07", "close": 8.94, "volume": 3494236.0}, {"date": "2026-07-08", "close": 8.67, "volume": 3676871.0}, {"date": "2026-07-09", "close": 8.62, "volume": 2057009.0}, {"date": "2026-07-10", "close": 8.34, "volume": 1528231.0}, {"date": "2026-07-13", "close": 8.16, "volume": 1471888.0}, {"date": "2026-07-14", "close": 8.28, "volume": 1219395.0}, {"date": "2026-07-15", "close": 8.7, "volume": 1440156.0}, {"date": "2026-07-16", "close": 8.69, "volume": 1572215.0}, {"date": "2026-07-17", "close": 8.8, "volume": 1610318.0}, {"date": "2026-07-20", "close": 8.6, "volume": 1304766.0}, {"date": "2026-07-21", "close": 8.78, "volume": 1264201.0}, {"date": "2026-07-22", "close": 8.38, "volume": 2260510.0}, {"date": "2026-07-23", "close": 8.41, "volume": 2191194.0}, {"date": "2026-07-24", "close": 8.32, "volume": 1176348.0}, {"date": "2026-07-27", "close": 8.21, "volume": 873434.0}, {"date": "2026-07-28", "close": 8.24, "volume": 811643.0}, {"date": "2026-07-29", "close": 8.38, "volume": 1194533.0}, {"date": "2026-07-30", "close": 8.42, "volume": 920972.0}, {"date": "2026-07-31", "close": 8.08, "volume": 1623834.0}, {"date": "2026-08-03", "close": 8.13, "volume": 1947113.0}, {"date": "2026-08-04", "close": 8.19, "volume": 1843644.0}, {"date": "2026-08-05", "close": 8.11, "volume": 1750710.0}, {"date": "2026-08-06", "close": 7.36, "volume": 3724839.0}, {"date": "2026-08-07", "close": 7.93, "volume": 2253124.0}], "refreshing": true}