{"ticker": "ACIU", "overview": {"cik": "1651625", "ticker": "ACIU", "name": "AC Immune SA", "industry": "Pharmaceutical Preparations", "country": "Switzerland", "sic": "2834", "announcements": [{"form": "6-K", "date": "2026-08-11", "title": "Foreign material event", "accession": "0001651625-26-000016", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001104659-26-090704", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-30", "title": "FORM 6-K", "accession": "0000950103-26-009745", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001651625-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001651625-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001651625-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001651625-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001651625-26-000008", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-11", "title": "FORM 6-K", "accession": "0000950103-26-008857", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-11", "title": "FORM 6-K", "accession": "0000950103-26-008815", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0001651625-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001950047-26-004616", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-15", "title": "FORM 6-K", "accession": "0000950103-26-007252", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "FORM 6-K", "accession": "0000950103-26-007082", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-30", "title": "FORM 6-K", "accession": "0000950103-26-006499", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-30", "title": "FORM 6-K", "accession": "0000950103-26-006498", "price_sensitive": true}, {"form": "4/A", "date": "2026-04-16", "title": "PRIMARY DOCUMENT", "accession": "0001651625-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-16", "title": "PRIMARY DOCUMENT", "accession": "0001651625-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-04-15", "title": "Notice of proposed sale", "accession": "0001950047-26-003516", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-07", "title": "FORM 6-K", "accession": "0000950103-26-005409", "price_sensitive": true}, {"form": "3", "date": "2026-04-01", "title": "FORM 3", "accession": "0000950103-26-005191", "price_sensitive": false}, {"form": "3", "date": "2026-03-20", "title": "Initial insider holdings", "accession": "0000950103-26-004453", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004163", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004156", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004155", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 59360.0, "net": -59360.0, "insiders": 1, "first_date": "2026-04-15", "last_date": "2026-05-15"}, "metrics": {"ticker": "ACIU", "has_prices": true, "as_of": "2026-08-07", "last": 2.36, "prev_close": 2.32, "change": 0.040000000000000036, "change_pct": 0.017241379310344845, "session_volume": 76946.0, "vwap_5": 2.284374603371152, "vwap_20": 2.2792571286614183, "vwap_60": 2.4456903622230453, "vwap_250": 3.0204159041822414, "high_52w": 3.7, "low_52w": 2.12, "avg_volume_20": 168662.45, "sessions": 400, "market_cap": {"value": 240111665.16, "shares": 101742231.0, "as_of": "2025-12-31", "form": "20-F", "stale": true}}, "trades": [{"id": "0001651625-26-000008", "src": "INSIDERS", "ticker": "ACIU", "cik": "1651625", "company": "AC Immune SA", "company_raw": "AC Immune SA", "who": "Carl Howard June", "who_key": "June Carl Howard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Switzerland", "headline": "Director files routine paperwork on ACIU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1651625/000165162526000008/0001651625-26-000008-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208246}, {"id": "0001651625-26-000009", "src": "INSIDERS", "ticker": "ACIU", "cik": "1651625", "company": "AC Immune SA", "company_raw": "AC Immune SA", "who": "Monika Buetler", "who_key": "Buetler Monika", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Switzerland", "headline": "Director files routine paperwork on ACIU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1651625/000165162526000009/0001651625-26-000009-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208246}, {"id": "0001651625-26-000010", "src": "INSIDERS", "ticker": "ACIU", "cik": "1651625", "company": "AC Immune SA", "company_raw": "AC Immune SA", "who": "Martin Zuegel", "who_key": "Zuegel Martin", "role": "Interim CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Switzerland", "headline": "CEO files routine paperwork on ACIU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1651625/000165162526000010/0001651625-26-000010-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208246}, {"id": "0001651625-26-000011", "src": "INSIDERS", "ticker": "ACIU", "cik": "1651625", "company": "AC Immune SA", "company_raw": "AC Immune SA", "who": "Renee Aguiar-Lucander", "who_key": "AGUIAR-LUCANDER RENEE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Switzerland", "headline": "Director files routine paperwork on ACIU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1651625/000165162526000011/0001651625-26-000011-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208246}, {"id": "0001651625-26-000012", "src": "INSIDERS", "ticker": "ACIU", "cik": "1651625", "company": "AC Immune SA", "company_raw": "AC Immune SA", "who": "Roy Ervin Twyman", "who_key": "Twyman Roy Ervin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Switzerland", "headline": "Director files routine paperwork on ACIU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1651625/000165162526000012/0001651625-26-000012-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208246}, {"id": "0001651625-26-000007", "src": "INSIDERS", "ticker": "ACIU", "cik": "1651625", "company": "AC Immune SA", "company_raw": "AC Immune SA", "who": "Andrea Pfeifer", "who_key": "Pfeifer Andrea", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 27935.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Switzerland", "headline": "CEO sells $28K of ACIU", "source_url": "https://www.sec.gov/Archives/edgar/data/1651625/000165162526000007/0001651625-26-000007-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "0001651625-26-000005", "src": "INSIDERS", "ticker": "ACIU", "cik": "1651625", "company": "AC Immune SA", "company_raw": "AC Immune SA", "who": "Andrea Pfeifer", "who_key": "Pfeifer Andrea", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 31425.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Switzerland", "headline": "CEO files routine paperwork on ACIU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1651625/000165162526000005/0001651625-26-000005-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290326}, {"id": "0001651625-26-000006", "src": "INSIDERS", "ticker": "ACIU", "cik": "1651625", "company": "AC Immune SA", "company_raw": "AC Immune SA", "who": "Andrea Pfeifer", "who_key": "Pfeifer Andrea", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 31425.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Switzerland", "headline": "CEO offloads $31K of ACIU", "source_url": "https://www.sec.gov/Archives/edgar/data/1651625/000165162526000006/0001651625-26-000006-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290326}], "recent_buys": [], "institutional": [], "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": "AC Immune SA - Common Stock", "new_value": "AC Immune SA", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001651625", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001651625", "applied": 1, "detected_at": "2026-09-10T03:13:19.709845"}]}, "key_people": [{"who": "Andrea Pfeifer", "who_key": "Pfeifer Andrea", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 59360.0, "net": -59360.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 27935.0, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651625/000165162526000007/0001651625-26-000007-index.htm"}, {"action": "SELL", "amount": 31425.0, "date": "2026-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651625/000165162526000006/0001651625-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 27935.0, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1651625/000165162526000007/0001651625-26-000007-index.htm"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-11", "title": "Foreign material event", "accession": "0001651625-26-000016", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001104659-26-090704", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-30", "title": "FORM 6-K", "accession": "0000950103-26-009745", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001651625-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001651625-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001651625-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001651625-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001651625-26-000008", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-11", "title": "FORM 6-K", "accession": "0000950103-26-008857", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-11", "title": "FORM 6-K", "accession": "0000950103-26-008815", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0001651625-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001950047-26-004616", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-15", "title": "FORM 6-K", "accession": "0000950103-26-007252", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "FORM 6-K", "accession": "0000950103-26-007082", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-30", "title": "FORM 6-K", "accession": "0000950103-26-006499", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-30", "title": "FORM 6-K", "accession": "0000950103-26-006498", "price_sensitive": true}, {"form": "4/A", "date": "2026-04-16", "title": "PRIMARY DOCUMENT", "accession": "0001651625-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-16", "title": "PRIMARY DOCUMENT", "accession": "0001651625-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-04-15", "title": "Notice of proposed sale", "accession": "0001950047-26-003516", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-07", "title": "FORM 6-K", "accession": "0000950103-26-005409", "price_sensitive": true}, {"form": "3", "date": "2026-04-01", "title": "FORM 3", "accession": "0000950103-26-005191", "price_sensitive": false}, {"form": "3", "date": "2026-03-20", "title": "Initial insider holdings", "accession": "0000950103-26-004453", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004163", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004156", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004155", "price_sensitive": false}], "performance": {"ticker": "ACIU", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-23", "close": 15.66, "volume": 3774452.0}, {"date": "2016-09-26", "close": 16.5, "volume": 1008299.0}, {"date": "2016-09-27", "close": 18.21, "volume": 531492.0}, {"date": "2016-09-28", "close": 19.3, "volume": 474372.0}, {"date": "2016-09-29", "close": 17.54, "volume": 335428.0}, {"date": "2016-09-30", "close": 16.47, "volume": 340975.0}, {"date": "2016-10-03", "close": 17.86, "volume": 551748.0}, {"date": "2016-10-04", "close": 17.52, "volume": 299624.0}, {"date": "2016-10-05", "close": 16.66, "volume": 169377.0}, {"date": "2016-10-06", "close": 16.08, "volume": 232989.0}, {"date": "2016-10-07", "close": 15.81, "volume": 159477.0}, {"date": "2016-10-10", "close": 15.25, "volume": 266773.0}, {"date": "2016-10-11", "close": 15.1, "volume": 177446.0}, {"date": "2016-10-12", "close": 14.48, "volume": 125363.0}, {"date": "2016-10-13", "close": 14.01, "volume": 289451.0}, {"date": "2016-10-14", "close": 13.96, "volume": 91887.0}, {"date": "2016-10-17", "close": 14.43, "volume": 31406.0}, {"date": "2016-10-18", "close": 15.19, "volume": 252119.0}, {"date": "2016-10-19", "close": 14.75, "volume": 90790.0}, {"date": "2016-10-20", "close": 14.96, "volume": 27789.0}, {"date": "2016-10-21", "close": 15.68, "volume": 159662.0}, {"date": "2016-10-24", "close": 15.18, "volume": 102296.0}, {"date": "2016-10-25", "close": 15.74, "volume": 137808.0}, {"date": "2016-10-26", "close": 15.75, "volume": 230713.0}, {"date": "2016-10-27", "close": 14.91, "volume": 237907.0}, {"date": "2016-10-28", "close": 14.56, "volume": 100689.0}, {"date": "2016-10-31", "close": 13.62, "volume": 82385.0}, {"date": "2016-11-01", "close": 12.81, "volume": 108009.0}, {"date": "2016-11-02", "close": 12.05, "volume": 48214.0}, {"date": "2016-11-03", "close": 12.08, "volume": 30007.0}, {"date": "2016-11-04", "close": 11.86, "volume": 177062.0}, {"date": "2016-11-07", "close": 11.51, "volume": 256386.0}, {"date": "2016-11-08", "close": 10.52, "volume": 294402.0}, {"date": "2016-11-09", "close": 13.29, "volume": 212285.0}, {"date": "2016-11-10", "close": 14.15, "volume": 186933.0}, {"date": "2016-11-11", "close": 15.11, "volume": 97379.0}, {"date": "2016-11-14", "close": 14.7, "volume": 69987.0}, {"date": "2016-11-15", "close": 15.36, "volume": 142977.0}, {"date": "2016-11-16", "close": 15.57, "volume": 71872.0}, {"date": "2016-11-17", "close": 16.11, "volume": 114586.0}, {"date": "2016-11-18", "close": 15.3, "volume": 134994.0}, {"date": "2016-11-21", "close": 14.08, "volume": 148497.0}, {"date": "2016-11-22", "close": 13.7, "volume": 85661.0}, {"date": "2016-11-23", "close": 11.53, "volume": 591159.0}, {"date": "2016-11-25", "close": 12.61, "volume": 269075.0}, {"date": "2016-11-28", "close": 12.13, "volume": 158535.0}, {"date": "2016-11-29", "close": 11.86, "volume": 85770.0}, {"date": "2016-11-30", "close": 11.59, "volume": 79119.0}, {"date": "2016-12-01", "close": 11.58, "volume": 69820.0}, {"date": "2016-12-02", "close": 11.5, "volume": 43759.0}, {"date": "2016-12-05", "close": 11.93, "volume": 44395.0}, {"date": "2016-12-06", "close": 11.99, "volume": 56215.0}, {"date": "2016-12-07", "close": 11.65, "volume": 48452.0}, {"date": "2016-12-08", "close": 12.05, "volume": 115036.0}, {"date": "2016-12-09", "close": 14.93, "volume": 415955.0}, {"date": "2016-12-12", "close": 12.87, "volume": 329723.0}, {"date": "2016-12-13", "close": 13.36, "volume": 149230.0}, {"date": "2016-12-14", "close": 13.61, "volume": 141347.0}, {"date": "2016-12-15", "close": 13.55, "volume": 101008.0}, {"date": "2016-12-16", "close": 14.32, "volume": 164380.0}, {"date": "2016-12-19", "close": 14.53, "volume": 69501.0}, {"date": "2016-12-20", "close": 14.33, "volume": 41018.0}, {"date": "2016-12-21", "close": 12.85, "volume": 220378.0}, {"date": "2016-12-22", "close": 12.56, "volume": 290601.0}, {"date": "2016-12-23", "close": 13.23, "volume": 35067.0}, {"date": "2016-12-27", "close": 13.52, "volume": 61284.0}, {"date": "2016-12-28", "close": 12.7, "volume": 61481.0}, {"date": "2016-12-29", "close": 12.54, "volume": 152957.0}, {"date": "2016-12-30", "close": 12.98, "volume": 78689.0}, {"date": "2017-01-03", "close": 13.01, "volume": 60401.0}, {"date": "2017-01-04", "close": 13.65, "volume": 61129.0}, {"date": "2017-01-05", "close": 13.53, "volume": 24096.0}, {"date": "2017-01-06", "close": 13.66, "volume": 22337.0}, {"date": "2017-01-09", "close": 13.34, "volume": 51324.0}, {"date": "2017-01-10", "close": 13.29, "volume": 26716.0}, {"date": "2017-01-11", "close": 13.42, "volume": 71245.0}, {"date": "2017-01-12", "close": 13.05, "volume": 30898.0}, {"date": "2017-01-13", "close": 13.5, "volume": 26420.0}, {"date": "2017-01-17", "close": 13.2, "volume": 34663.0}, {"date": "2017-01-18", "close": 12.98, "volume": 19353.0}, {"date": "2017-01-19", "close": 12.65, "volume": 36702.0}, {"date": "2017-01-20", "close": 12.6, "volume": 117397.0}, {"date": "2017-01-23", "close": 12.4, "volume": 81845.0}, {"date": "2017-01-24", "close": 12.05, "volume": 40676.0}, {"date": "2017-01-25", "close": 12.15, "volume": 51806.0}, {"date": "2017-01-26", "close": 12.25, "volume": 24095.0}, {"date": "2017-01-27", "close": 12.12, "volume": 10547.0}, {"date": "2017-01-30", "close": 11.76, "volume": 38008.0}, {"date": "2017-01-31", "close": 12.02, "volume": 31609.0}, {"date": "2017-02-01", "close": 11.98, "volume": 47005.0}, {"date": "2017-02-02", "close": 12.09, "volume": 42456.0}, {"date": "2017-02-03", "close": 12.14, "volume": 43110.0}, {"date": "2017-02-06", "close": 12.0, "volume": 15943.0}, {"date": "2017-02-07", "close": 12.01, "volume": 17553.0}, {"date": "2017-02-08", "close": 12.18, "volume": 15631.0}, {"date": "2017-02-09", "close": 11.63, "volume": 32544.0}, {"date": "2017-02-10", "close": 12.01, "volume": 15130.0}, {"date": "2017-02-13", "close": 12.19, "volume": 33948.0}, {"date": "2017-02-14", "close": 12.94, "volume": 114700.0}, {"date": "2017-02-15", "close": 12.67, "volume": 49882.0}, {"date": "2017-02-16", "close": 12.72, "volume": 37045.0}, {"date": "2017-02-17", "close": 12.71, "volume": 20268.0}, {"date": "2017-02-21", "close": 12.69, "volume": 14139.0}, {"date": "2017-02-22", "close": 12.3, "volume": 20623.0}, {"date": "2017-02-23", "close": 12.32, "volume": 33636.0}, {"date": "2017-02-24", "close": 11.85, "volume": 20958.0}, {"date": "2017-02-27", "close": 12.26, "volume": 22670.0}, {"date": "2017-02-28", "close": 12.44, "volume": 57824.0}, {"date": "2017-03-01", "close": 12.56, "volume": 13550.0}, {"date": "2017-03-02", "close": 12.65, "volume": 29727.0}, {"date": "2017-03-03", "close": 12.96, "volume": 21439.0}, {"date": "2017-03-06", "close": 12.5, "volume": 30977.0}, {"date": "2017-03-07", "close": 11.5, "volume": 120133.0}, {"date": "2017-03-08", "close": 11.63, "volume": 23265.0}, {"date": "2017-03-09", "close": 12.02, "volume": 26367.0}, {"date": "2017-03-10", "close": 11.81, "volume": 13713.0}, {"date": "2017-03-13", "close": 12.2, "volume": 58955.0}, {"date": "2017-03-14", "close": 11.61, "volume": 14100.0}, {"date": "2017-03-15", "close": 12.27, "volume": 20861.0}, {"date": "2017-03-16", "close": 12.35, "volume": 13973.0}, {"date": "2017-03-17", "close": 12.07, "volume": 5675.0}, {"date": "2017-03-20", "close": 11.55, "volume": 47260.0}, {"date": "2017-03-21", "close": 11.55, "volume": 179346.0}, {"date": "2017-03-22", "close": 11.47, "volume": 330632.0}, {"date": "2017-03-23", "close": 11.04, "volume": 55126.0}, {"date": "2017-03-24", "close": 11.02, "volume": 13718.0}, {"date": "2017-03-27", "close": 11.13, "volume": 88042.0}, {"date": "2017-03-28", "close": 11.62, "volume": 66300.0}, {"date": "2017-03-29", "close": 11.58, "volume": 41953.0}, {"date": "2017-03-30", "close": 11.57, "volume": 18657.0}, {"date": "2017-03-31", "close": 10.36, "volume": 195743.0}, {"date": "2017-04-03", "close": 10.17, "volume": 68839.0}, {"date": "2017-04-04", "close": 9.51, "volume": 102061.0}, {"date": "2017-04-05", "close": 9.67, "volume": 46672.0}, {"date": "2017-04-06", "close": 9.94, "volume": 16280.0}, {"date": "2017-04-07", "close": 10.08, "volume": 19657.0}, {"date": "2017-04-10", "close": 10.15, "volume": 30211.0}, {"date": "2017-04-11", "close": 10.16, "volume": 30283.0}, {"date": "2017-04-12", "close": 10.04, "volume": 14115.0}, {"date": "2017-04-13", "close": 10.1, "volume": 15875.0}, {"date": "2017-04-17", "close": 10.01, "volume": 7028.0}, {"date": "2017-04-18", "close": 10.01, "volume": 31500.0}, {"date": "2017-04-19", "close": 9.98, "volume": 17977.0}, {"date": "2017-04-20", "close": 9.86, "volume": 8231.0}, {"date": "2017-04-21", "close": 9.66, "volume": 10696.0}, {"date": "2017-04-24", "close": 9.6, "volume": 27848.0}, {"date": "2017-04-25", "close": 9.61, "volume": 65636.0}, {"date": "2017-04-26", "close": 9.57, "volume": 78760.0}, {"date": "2017-04-27", "close": 9.55, "volume": 15509.0}, {"date": "2017-04-28", "close": 9.55, "volume": 38460.0}, {"date": "2017-05-01", "close": 8.93, "volume": 146267.0}, {"date": "2017-05-02", "close": 9.29, "volume": 82621.0}, {"date": "2017-05-03", "close": 9.0, "volume": 106170.0}, {"date": "2017-05-04", "close": 9.1, "volume": 21946.0}, {"date": "2017-05-05", "close": 9.0, "volume": 57102.0}, {"date": "2017-05-08", "close": 9.12, "volume": 46657.0}, {"date": "2017-05-09", "close": 9.02, "volume": 53780.0}, {"date": "2017-05-10", "close": 9.06, "volume": 34451.0}, {"date": "2017-05-11", "close": 8.95, "volume": 43400.0}, {"date": "2017-05-12", "close": 9.1, "volume": 46088.0}, {"date": "2017-05-15", "close": 9.01, "volume": 14414.0}, {"date": "2017-05-16", "close": 8.64, "volume": 77494.0}, {"date": "2017-05-17", "close": 8.74, "volume": 16848.0}, {"date": "2017-05-18", "close": 8.8, "volume": 14533.0}, {"date": "2017-05-19", "close": 8.88, "volume": 63822.0}, {"date": "2017-05-22", "close": 9.06, "volume": 24728.0}, {"date": "2017-05-23", "close": 8.91, "volume": 23561.0}, {"date": "2017-05-24", "close": 8.96, "volume": 28645.0}, {"date": "2017-05-25", "close": 8.91, "volume": 16323.0}, {"date": "2017-05-26", "close": 8.91, "volume": 7636.0}, {"date": "2017-05-30", "close": 8.9, "volume": 11564.0}, {"date": "2017-05-31", "close": 8.9, "volume": 41314.0}, {"date": "2017-06-01", "close": 8.82, "volume": 21876.0}, {"date": "2017-06-02", "close": 8.84, "volume": 159006.0}, {"date": "2017-06-05", "close": 9.45, "volume": 44851.0}, {"date": "2017-06-06", "close": 9.03, "volume": 50523.0}, {"date": "2017-06-07", "close": 9.29, "volume": 8878.0}, {"date": "2017-06-08", "close": 9.33, "volume": 35737.0}, {"date": "2017-06-09", "close": 9.2, "volume": 25881.0}, {"date": "2017-06-12", "close": 8.92, "volume": 46731.0}, {"date": "2017-06-13", "close": 8.99, "volume": 17175.0}, {"date": "2017-06-14", "close": 8.9, "volume": 16193.0}, {"date": "2017-06-15", "close": 8.83, "volume": 72270.0}, {"date": "2017-06-16", "close": 8.51, "volume": 59376.0}, {"date": "2017-06-19", "close": 8.865, "volume": 41575.0}, {"date": "2017-06-20", "close": 8.96, "volume": 32909.0}, {"date": "2017-06-21", "close": 9.14, "volume": 6367.0}, {"date": "2017-06-22", "close": 9.12, "volume": 22269.0}, {"date": "2017-06-23", "close": 9.39, "volume": 12246.0}, {"date": "2017-06-26", "close": 9.24, "volume": 57059.0}, {"date": "2017-06-27", "close": 9.34, "volume": 33363.0}, {"date": "2017-06-28", "close": 9.04, "volume": 28257.0}, {"date": "2017-06-29", "close": 8.9, "volume": 12006.0}, {"date": "2017-06-30", "close": 8.8, "volume": 13028.0}, {"date": "2017-07-03", "close": 8.905, "volume": 30518.0}, {"date": "2017-07-05", "close": 8.8, "volume": 14381.0}, {"date": "2017-07-06", "close": 8.8, "volume": 36526.0}, {"date": "2017-07-07", "close": 8.59, "volume": 24359.0}, {"date": "2017-07-10", "close": 8.3, "volume": 19034.0}, {"date": "2017-07-11", "close": 8.24, "volume": 20978.0}, {"date": "2017-07-12", "close": 8.36, "volume": 11627.0}, {"date": "2017-07-13", "close": 8.5, "volume": 8911.0}, {"date": "2017-07-14", "close": 8.61, "volume": 21669.0}, {"date": "2017-07-17", "close": 8.49, "volume": 27931.0}, {"date": "2017-07-18", "close": 8.24, "volume": 28740.0}, {"date": "2017-07-19", "close": 8.12, "volume": 20729.0}, {"date": "2017-07-20", "close": 8.02, "volume": 51916.0}, {"date": "2017-07-21", "close": 8.08, "volume": 32596.0}, {"date": "2017-07-24", "close": 8.11, "volume": 11812.0}, {"date": "2017-07-25", "close": 8.09, "volume": 6895.0}, {"date": "2017-07-26", "close": 8.15, "volume": 12284.0}, {"date": "2017-07-27", "close": 8.01, "volume": 18469.0}, {"date": "2017-07-28", "close": 7.73, "volume": 26063.0}, {"date": "2017-07-31", "close": 7.33, "volume": 66880.0}, {"date": "2017-08-01", "close": 6.97, "volume": 21829.0}, {"date": "2017-08-02", "close": 7.23, "volume": 47684.0}, {"date": "2017-08-03", "close": 6.7, "volume": 35647.0}, {"date": "2017-08-04", "close": 6.7, "volume": 17658.0}, {"date": "2017-08-07", "close": 7.4, "volume": 39853.0}, {"date": "2017-08-08", "close": 7.61, "volume": 30821.0}, {"date": "2017-08-09", "close": 7.75, "volume": 33487.0}, {"date": "2017-08-10", "close": 7.31, "volume": 108412.0}, {"date": "2017-08-11", "close": 7.12, "volume": 19529.0}, {"date": "2017-08-14", "close": 7.29, "volume": 9561.0}, {"date": "2017-08-15", "close": 7.19, "volume": 32255.0}, {"date": "2017-08-16", "close": 7.43, "volume": 22329.0}, {"date": "2017-08-17", "close": 7.36, "volume": 32258.0}, {"date": "2017-08-18", "close": 7.68, "volume": 23172.0}, {"date": "2017-08-21", "close": 7.8, "volume": 35094.0}, {"date": "2017-08-22", "close": 8.25, "volume": 79661.0}, {"date": "2017-08-23", "close": 8.0, "volume": 8124.0}, {"date": "2017-08-24", "close": 7.9, "volume": 18336.0}, {"date": "2017-08-25", "close": 7.42, "volume": 31962.0}, {"date": "2017-08-28", "close": 7.4, "volume": 147828.0}, {"date": "2017-08-29", "close": 7.06, "volume": 70489.0}, {"date": "2017-08-30", "close": 7.63, "volume": 502943.0}, {"date": "2017-08-31", "close": 7.84, "volume": 218638.0}, {"date": "2017-09-01", "close": 8.18, "volume": 91974.0}, {"date": "2017-09-05", "close": 8.455, "volume": 237051.0}, {"date": "2017-09-06", "close": 9.03, "volume": 48246.0}, {"date": "2017-09-07", "close": 9.55, "volume": 86847.0}, {"date": "2017-09-08", "close": 9.42, "volume": 90325.0}, {"date": "2017-09-11", "close": 9.77, "volume": 46042.0}, {"date": "2017-09-12", "close": 9.78, "volume": 42482.0}, {"date": "2017-09-13", "close": 9.87, "volume": 11659.0}, {"date": "2017-09-14", "close": 10.75, "volume": 138353.0}, {"date": "2017-09-15", "close": 10.93, "volume": 135268.0}, {"date": "2017-09-18", "close": 11.2, "volume": 176182.0}, {"date": "2017-09-19", "close": 10.92, "volume": 98809.0}, {"date": "2017-09-20", "close": 10.57, "volume": 22813.0}, {"date": "2017-09-21", "close": 10.25, "volume": 25664.0}, {"date": "2017-09-22", "close": 10.24, "volume": 64044.0}, {"date": "2017-09-25", "close": 10.3, "volume": 55972.0}, {"date": "2017-09-26", "close": 10.39, "volume": 37335.0}, {"date": "2017-09-27", "close": 10.9, "volume": 220459.0}, {"date": "2017-09-28", "close": 10.78, "volume": 73559.0}, {"date": "2017-09-29", "close": 11.17, "volume": 62103.0}, {"date": "2017-10-02", "close": 11.26, "volume": 85111.0}, {"date": "2017-10-03", "close": 11.49, "volume": 77430.0}, {"date": "2017-10-04", "close": 11.22, "volume": 106565.0}, {"date": "2017-10-05", "close": 11.3, "volume": 106895.0}, {"date": "2017-10-06", "close": 11.26, "volume": 80020.0}, {"date": "2017-10-09", "close": 11.57, "volume": 59259.0}, {"date": "2017-10-10", "close": 12.0, "volume": 110316.0}, {"date": "2017-10-11", "close": 11.98, "volume": 83958.0}, {"date": "2017-10-12", "close": 11.75, "volume": 112602.0}, {"date": "2017-10-13", "close": 11.61, "volume": 60114.0}, {"date": "2017-10-16", "close": 11.8, "volume": 75239.0}, {"date": "2017-10-17", "close": 11.6, "volume": 60456.0}, {"date": "2017-10-18", "close": 11.58, "volume": 15357.0}, {"date": "2017-10-19", "close": 11.75, "volume": 78805.0}, {"date": "2017-10-20", "close": 11.87, "volume": 17810.0}, {"date": "2017-10-23", "close": 11.56, "volume": 41622.0}, {"date": "2017-10-24", "close": 11.43, "volume": 30906.0}, {"date": "2017-10-25", "close": 11.51, "volume": 22327.0}, {"date": "2017-10-26", "close": 11.33, "volume": 9409.0}, {"date": "2017-10-27", "close": 11.65, "volume": 61697.0}, {"date": "2017-10-30", "close": 11.71, "volume": 44021.0}, {"date": "2017-10-31", "close": 11.76, "volume": 40450.0}, {"date": "2017-11-01", "close": 11.95, "volume": 110309.0}, {"date": "2017-11-02", "close": 12.52, "volume": 191820.0}, {"date": "2017-11-03", "close": 11.32, "volume": 143898.0}, {"date": "2017-11-06", "close": 11.81, "volume": 69687.0}, {"date": "2017-11-07", "close": 11.96, "volume": 64622.0}, {"date": "2017-11-08", "close": 11.99, "volume": 88831.0}, {"date": "2017-11-09", "close": 11.75, "volume": 95381.0}, {"date": "2017-11-10", "close": 11.6, "volume": 50961.0}, {"date": "2017-11-13", "close": 11.45, "volume": 155840.0}, {"date": "2017-11-14", "close": 10.82, "volume": 132825.0}, {"date": "2017-11-15", "close": 10.75, "volume": 72062.0}, {"date": "2017-11-16", "close": 10.98, "volume": 231626.0}, {"date": "2017-11-17", "close": 10.61, "volume": 76464.0}, {"date": "2017-11-20", "close": 10.37, "volume": 41701.0}, {"date": "2017-11-21", "close": 11.73, "volume": 143953.0}, {"date": "2017-11-22", "close": 11.37, "volume": 51075.0}, {"date": "2017-11-24", "close": 11.48, "volume": 19778.0}, {"date": "2017-11-27", "close": 11.31, "volume": 19434.0}, {"date": "2017-11-28", "close": 11.7, "volume": 130485.0}, {"date": "2017-11-29", "close": 11.72, "volume": 71999.0}, {"date": "2017-11-30", "close": 11.69, "volume": 146218.0}, {"date": "2017-12-01", "close": 11.85, "volume": 41716.0}, {"date": "2017-12-04", "close": 11.75, "volume": 320960.0}, {"date": "2017-12-05", "close": 11.92, "volume": 71448.0}, {"date": "2017-12-06", "close": 12.03, "volume": 108999.0}, {"date": "2017-12-07", "close": 12.0, "volume": 169354.0}, {"date": "2017-12-08", "close": 12.27, "volume": 46754.0}, {"date": "2017-12-11", "close": 12.0, "volume": 73385.0}, {"date": "2017-12-12", "close": 12.36, "volume": 167603.0}, {"date": "2017-12-13", "close": 12.17, "volume": 195800.0}, {"date": "2017-12-14", "close": 12.3, "volume": 98021.0}, {"date": "2017-12-15", "close": 12.63, "volume": 39321.0}, {"date": "2017-12-18", "close": 12.85, "volume": 160696.0}, {"date": "2017-12-19", "close": 12.0, "volume": 252797.0}, {"date": "2017-12-20", "close": 12.19, "volume": 111402.0}, {"date": "2017-12-21", "close": 12.02, "volume": 91775.0}, {"date": "2017-12-22", "close": 12.75, "volume": 172353.0}, {"date": "2017-12-26", "close": 12.78, "volume": 28077.0}, {"date": "2017-12-27", "close": 12.72, "volume": 50857.0}, {"date": "2017-12-28", "close": 12.65, "volume": 126350.0}, {"date": "2017-12-29", "close": 12.8, "volume": 60107.0}, {"date": "2018-01-02", "close": 13.35, "volume": 82666.0}, {"date": "2018-01-03", "close": 13.14, "volume": 73069.0}, {"date": "2018-01-04", "close": 13.06, "volume": 22483.0}, {"date": "2018-01-05", "close": 13.04, "volume": 58027.0}, {"date": "2018-01-08", "close": 12.94, "volume": 101908.0}, {"date": "2018-01-09", "close": 12.92, "volume": 31557.0}, {"date": "2018-01-10", "close": 13.1, "volume": 57554.0}, {"date": "2018-01-11", "close": 13.27, "volume": 45436.0}, {"date": "2018-01-12", "close": 13.48, "volume": 74055.0}, {"date": "2018-01-16", "close": 13.05, "volume": 41336.0}, {"date": "2018-01-17", "close": 13.18, "volume": 54466.0}, {"date": "2018-01-18", "close": 13.06, "volume": 25665.0}, {"date": "2018-01-19", "close": 13.14, "volume": 23991.0}, {"date": "2018-01-22", "close": 13.51, "volume": 59694.0}, {"date": "2018-01-23", "close": 13.75, "volume": 44379.0}, {"date": "2018-01-24", "close": 13.78, "volume": 36964.0}, {"date": "2018-01-25", "close": 13.43, "volume": 13871.0}, {"date": "2018-01-26", "close": 13.52, "volume": 17474.0}, {"date": "2018-01-29", "close": 13.6, "volume": 37556.0}, {"date": "2018-01-30", "close": 13.55, "volume": 49713.0}, {"date": "2018-01-31", "close": 13.36, "volume": 44814.0}, {"date": "2018-02-01", "close": 13.23, "volume": 88728.0}, {"date": "2018-02-02", "close": 12.63, "volume": 63910.0}, {"date": "2018-02-05", "close": 12.6, "volume": 53830.0}, {"date": "2018-02-06", "close": 12.74, "volume": 74631.0}, {"date": "2018-02-07", "close": 12.62, "volume": 58490.0}, {"date": "2018-02-08", "close": 12.55, "volume": 35005.0}, {"date": "2018-02-09", "close": 11.68, "volume": 99926.0}, {"date": "2018-02-12", "close": 11.65, "volume": 64781.0}, {"date": "2018-02-13", "close": 11.5, "volume": 116599.0}, {"date": "2018-02-14", "close": 11.29, "volume": 142080.0}, {"date": "2018-02-15", "close": 11.4, "volume": 94955.0}, {"date": "2018-02-16", "close": 11.72, "volume": 152318.0}, {"date": "2018-02-20", "close": 11.79, "volume": 304872.0}, {"date": "2018-02-21", "close": 10.9, "volume": 61889.0}, {"date": "2018-02-22", "close": 10.82, "volume": 146044.0}, {"date": "2018-02-23", "close": 10.9, "volume": 40353.0}, {"date": "2018-02-26", "close": 11.2, "volume": 116572.0}, {"date": "2018-02-27", "close": 10.91, "volume": 22259.0}, {"date": "2018-02-28", "close": 10.57, "volume": 44379.0}, {"date": "2018-03-01", "close": 10.49, "volume": 83789.0}, {"date": "2018-03-02", "close": 11.12, "volume": 52842.0}, {"date": "2018-03-05", "close": 10.68, "volume": 146834.0}, {"date": "2018-03-06", "close": 11.17, "volume": 60931.0}, {"date": "2018-03-07", "close": 11.44, "volume": 48578.0}, {"date": "2018-03-08", "close": 11.81, "volume": 129263.0}, {"date": "2018-03-09", "close": 12.09, "volume": 96058.0}, {"date": "2018-03-12", "close": 12.01, "volume": 20791.0}, {"date": "2018-03-13", "close": 11.83, "volume": 29055.0}, {"date": "2018-03-14", "close": 11.75, "volume": 56141.0}, {"date": "2018-03-15", "close": 11.58, "volume": 11417.0}, {"date": "2018-03-16", "close": 11.94, "volume": 38835.0}, {"date": "2018-03-19", "close": 11.59, "volume": 52203.0}, {"date": "2018-03-20", "close": 11.98, "volume": 20960.0}, {"date": "2018-03-21", "close": 12.55, "volume": 46270.0}, {"date": "2018-03-22", "close": 12.5, "volume": 23308.0}, {"date": "2018-03-23", "close": 11.36, "volume": 47059.0}, {"date": "2018-03-26", "close": 10.56, "volume": 151600.0}, {"date": "2018-03-27", "close": 10.72, "volume": 76492.0}, {"date": "2018-03-28", "close": 10.4, "volume": 47341.0}, {"date": "2018-03-29", "close": 10.34, "volume": 44077.0}, {"date": "2018-04-02", "close": 9.29, "volume": 89496.0}, {"date": "2018-04-03", "close": 10.45, "volume": 47199.0}, {"date": "2018-04-04", "close": 10.8, "volume": 30424.0}, {"date": "2018-04-05", "close": 9.6, "volume": 54198.0}, {"date": "2018-04-06", "close": 9.01, "volume": 47921.0}, {"date": "2018-04-09", "close": 9.18, "volume": 58682.0}, {"date": "2018-04-10", "close": 9.73, "volume": 35422.0}, {"date": "2018-04-11", "close": 9.79, "volume": 20167.0}, {"date": "2018-04-12", "close": 9.51, "volume": 36125.0}, {"date": "2018-04-13", "close": 8.94, "volume": 39254.0}, {"date": "2018-04-16", "close": 8.8, "volume": 31883.0}, {"date": "2018-04-17", "close": 9.22, "volume": 23896.0}, {"date": "2018-04-18", "close": 10.02, "volume": 70945.0}, {"date": "2018-04-19", "close": 10.52, "volume": 49906.0}, {"date": "2018-04-20", "close": 10.42, "volume": 47817.0}, {"date": "2018-04-23", "close": 10.63, "volume": 45589.0}, {"date": "2018-04-24", "close": 10.75, "volume": 61490.0}, {"date": "2018-04-25", "close": 10.7, "volume": 24223.0}, {"date": "2018-04-26", "close": 10.9, "volume": 23209.0}, {"date": "2018-04-27", "close": 10.65, "volume": 20378.0}, {"date": "2018-04-30", "close": 10.31, "volume": 12758.0}, {"date": "2018-05-01", "close": 10.12, "volume": 6652.0}, {"date": "2018-05-02", "close": 9.95, "volume": 39212.0}, {"date": "2018-05-03", "close": 10.46, "volume": 17265.0}, {"date": "2018-05-04", "close": 9.92, "volume": 24874.0}, {"date": "2018-05-07", "close": 10.3, "volume": 16828.0}, {"date": "2018-05-08", "close": 10.13, "volume": 11795.0}, {"date": "2018-05-09", "close": 9.8, "volume": 9847.0}, {"date": "2018-05-10", "close": 9.66, "volume": 17921.0}, {"date": "2018-05-11", "close": 9.85, "volume": 7177.0}, {"date": "2018-05-14", "close": 9.91, "volume": 16719.0}, {"date": "2018-05-15", "close": 10.14, "volume": 14501.0}, {"date": "2018-05-16", "close": 10.06, "volume": 5638.0}, {"date": "2018-05-17", "close": 10.024, "volume": 13307.0}, {"date": "2018-05-18", "close": 10.45, "volume": 27898.0}, {"date": "2018-05-21", "close": 10.3081, "volume": 715.0}, {"date": "2018-05-22", "close": 10.23, "volume": 5511.0}, {"date": "2018-05-23", "close": 10.4, "volume": 7204.0}, {"date": "2018-05-24", "close": 10.24, "volume": 8574.0}, {"date": "2018-05-25", "close": 10.4, "volume": 9769.0}, {"date": "2018-05-29", "close": 10.62, "volume": 34982.0}, {"date": "2018-05-30", "close": 10.29, "volume": 8815.0}, {"date": "2018-05-31", "close": 10.48, "volume": 38204.0}, {"date": "2018-06-01", "close": 10.18, "volume": 6548.0}, {"date": "2018-06-04", "close": 8.168, "volume": 107316.0}, {"date": "2018-06-05", "close": 9.87, "volume": 50781.0}, {"date": "2018-06-06", "close": 9.82, "volume": 8913.0}, {"date": "2018-06-07", "close": 9.83, "volume": 13374.0}, {"date": "2018-06-08", "close": 9.9, "volume": 4802.0}, {"date": "2018-06-11", "close": 9.84, "volume": 8655.0}, {"date": "2018-06-12", "close": 9.84, "volume": 10752.0}, {"date": "2018-06-13", "close": 9.65, "volume": 27087.0}, {"date": "2018-06-14", "close": 9.18, "volume": 28135.0}, {"date": "2018-06-15", "close": 9.6, "volume": 20995.0}, {"date": "2018-06-18", "close": 9.29, "volume": 39618.0}, {"date": "2018-06-19", "close": 9.54, "volume": 56852.0}, {"date": "2018-06-20", "close": 9.77, "volume": 12026.0}, {"date": "2018-06-21", "close": 9.2, "volume": 16263.0}, {"date": "2018-06-22", "close": 9.41, "volume": 9020.0}, {"date": "2018-06-25", "close": 9.6, "volume": 18582.0}, {"date": "2018-06-26", "close": 9.52, "volume": 22054.0}, {"date": "2018-06-27", "close": 9.2, "volume": 23419.0}, {"date": "2018-06-28", "close": 9.29, "volume": 38342.0}, {"date": "2018-06-29", "close": 9.32, "volume": 5991.0}, {"date": "2018-07-02", "close": 9.32, "volume": 29337.0}, {"date": "2018-07-03", "close": 9.3, "volume": 23889.0}, {"date": "2018-07-05", "close": 9.3, "volume": 34374.0}, {"date": "2018-07-06", "close": 12.86, "volume": 1237657.0}, {"date": "2018-07-09", "close": 13.12, "volume": 573014.0}, {"date": "2018-07-10", "close": 13.2, "volume": 113158.0}, {"date": "2018-07-11", "close": 16.04, "volume": 878060.0}, {"date": "2018-07-12", "close": 14.9, "volume": 252526.0}, {"date": "2018-07-13", "close": 13.77, "volume": 112438.0}, {"date": "2018-07-16", "close": 12.35, "volume": 230012.0}, {"date": "2018-07-17", "close": 12.34, "volume": 265923.0}, {"date": "2018-07-18", "close": 11.78, "volume": 324118.0}, {"date": "2018-07-19", "close": 14.31, "volume": 1837555.0}, {"date": "2018-07-20", "close": 16.28, "volume": 734472.0}, {"date": "2018-07-23", "close": 16.18, "volume": 948594.0}, {"date": "2018-07-24", "close": 15.98, "volume": 326329.0}, {"date": "2018-07-25", "close": 16.455, "volume": 689787.0}, {"date": "2018-07-26", "close": 10.84, "volume": 729092.0}, {"date": "2018-07-27", "close": 9.42, "volume": 664694.0}, {"date": "2018-07-30", "close": 9.43, "volume": 249719.0}, {"date": "2018-07-31", "close": 9.65, "volume": 232238.0}, {"date": "2018-08-01", "close": 9.92, "volume": 198631.0}, {"date": "2018-08-02", "close": 9.65, "volume": 144379.0}, {"date": "2018-08-03", "close": 9.28, "volume": 122866.0}, {"date": "2018-08-06", "close": 9.95, "volume": 180048.0}, {"date": "2018-08-07", "close": 9.95, "volume": 57167.0}, {"date": "2018-08-08", "close": 9.93, "volume": 79996.0}, {"date": "2018-08-09", "close": 9.88, "volume": 55945.0}, {"date": "2018-08-10", "close": 9.38, "volume": 88233.0}, {"date": "2018-08-13", "close": 9.1, "volume": 77514.0}, {"date": "2018-08-14", "close": 9.02, "volume": 65577.0}, {"date": "2018-08-15", "close": 8.8, "volume": 91792.0}, {"date": "2018-08-16", "close": 8.76, "volume": 63257.0}, {"date": "2018-08-17", "close": 8.56, "volume": 55398.0}, {"date": "2018-08-20", "close": 8.42, "volume": 58606.0}, {"date": "2018-08-21", "close": 8.65, "volume": 49470.0}, {"date": "2018-08-22", "close": 8.84, "volume": 52781.0}, {"date": "2018-08-23", "close": 8.47, "volume": 59735.0}, {"date": "2018-08-24", "close": 8.47, "volume": 21598.0}, {"date": "2018-08-27", "close": 8.31, "volume": 79525.0}, {"date": "2018-08-28", "close": 8.55, "volume": 100420.0}, {"date": "2018-08-29", "close": 8.54, "volume": 1076172.0}, {"date": "2018-08-30", "close": 9.59, "volume": 102097.0}, {"date": "2018-08-31", "close": 9.29, "volume": 116799.0}, {"date": "2018-09-04", "close": 9.41, "volume": 61559.0}, {"date": "2018-09-05", "close": 8.6, "volume": 79208.0}, {"date": "2018-09-06", "close": 8.2, "volume": 44035.0}, {"date": "2018-09-07", "close": 8.11, "volume": 74535.0}, {"date": "2018-09-10", "close": 7.98, "volume": 78432.0}, {"date": "2018-09-11", "close": 7.92, "volume": 74749.0}, {"date": "2018-09-12", "close": 7.88, "volume": 141206.0}, {"date": "2018-09-13", "close": 8.41, "volume": 81190.0}, {"date": "2018-09-14", "close": 8.1, "volume": 58121.0}, {"date": "2018-09-17", "close": 8.0, "volume": 41204.0}, {"date": "2018-09-18", "close": 8.04, "volume": 42605.0}, {"date": "2018-09-19", "close": 8.3, "volume": 68124.0}, {"date": "2018-09-20", "close": 8.44, "volume": 58503.0}, {"date": "2018-09-21", "close": 8.6, "volume": 80195.0}, {"date": "2018-09-24", "close": 8.37, "volume": 28248.0}, {"date": "2018-09-25", "close": 8.4, "volume": 37251.0}, {"date": "2018-09-26", "close": 8.33, "volume": 16404.0}, {"date": "2018-09-27", "close": 8.2, "volume": 30539.0}, {"date": "2018-09-28", "close": 8.0, "volume": 1384017.0}, {"date": "2018-10-01", "close": 8.08, "volume": 153683.0}, {"date": "2018-10-02", "close": 8.05, "volume": 50023.0}, {"date": "2018-10-03", "close": 8.14, "volume": 102852.0}, {"date": "2018-10-04", "close": 7.93, "volume": 45413.0}, {"date": "2018-10-05", "close": 7.73, "volume": 208813.0}, {"date": "2018-10-08", "close": 7.35, "volume": 563928.0}, {"date": "2018-10-09", "close": 7.95, "volume": 449449.0}, {"date": "2018-10-10", "close": 7.98, "volume": 74451.0}, {"date": "2018-10-11", "close": 8.01, "volume": 65676.0}, {"date": "2018-10-12", "close": 8.64, "volume": 169630.0}, {"date": "2018-10-15", "close": 8.87, "volume": 230205.0}, {"date": "2018-10-16", "close": 9.5, "volume": 177298.0}, {"date": "2018-10-17", "close": 9.58, "volume": 76814.0}, {"date": "2018-10-18", "close": 9.62, "volume": 144766.0}, {"date": "2018-10-19", "close": 9.64, "volume": 394721.0}, {"date": "2018-10-22", "close": 9.11, "volume": 138520.0}, {"date": "2018-10-23", "close": 8.71, "volume": 54314.0}, {"date": "2018-10-24", "close": 8.73, "volume": 83926.0}, {"date": "2018-10-25", "close": 8.05, "volume": 181709.0}, {"date": "2018-10-26", "close": 8.53, "volume": 53566.0}, {"date": "2018-10-29", "close": 8.04, "volume": 97922.0}, {"date": "2018-10-30", "close": 8.41, "volume": 24461.0}, {"date": "2018-10-31", "close": 8.28, "volume": 40428.0}, {"date": "2018-11-01", "close": 8.72, "volume": 45135.0}, {"date": "2018-11-02", "close": 9.02, "volume": 110227.0}, {"date": "2018-11-05", "close": 8.92, "volume": 43662.0}, {"date": "2018-11-06", "close": 8.6, "volume": 46101.0}, {"date": "2018-11-07", "close": 8.82, "volume": 53907.0}, {"date": "2018-11-08", "close": 8.89, "volume": 32949.0}, {"date": "2018-11-09", "close": 8.73, "volume": 34063.0}, {"date": "2018-11-12", "close": 8.66, "volume": 17151.0}, {"date": "2018-11-13", "close": 8.93, "volume": 62551.0}, {"date": "2018-11-14", "close": 8.84, "volume": 40751.0}, {"date": "2018-11-15", "close": 9.65, "volume": 84164.0}, {"date": "2018-11-16", "close": 9.77, "volume": 35219.0}, {"date": "2018-11-19", "close": 10.19, "volume": 183425.0}, {"date": "2018-11-20", "close": 9.94, "volume": 72181.0}, {"date": "2018-11-21", "close": 10.46, "volume": 113879.0}, {"date": "2018-11-23", "close": 10.79, "volume": 141676.0}, {"date": "2018-11-26", "close": 10.74, "volume": 125641.0}, {"date": "2018-11-27", "close": 11.17, "volume": 104464.0}, {"date": "2018-11-28", "close": 11.21, "volume": 100294.0}, {"date": "2018-11-29", "close": 11.33, "volume": 159226.0}, {"date": "2018-11-30", "close": 11.12, "volume": 167412.0}, {"date": "2018-12-03", "close": 11.3, "volume": 103236.0}, {"date": "2018-12-04", "close": 10.91, "volume": 50607.0}, {"date": "2018-12-06", "close": 10.66, "volume": 55762.0}, {"date": "2018-12-07", "close": 11.15, "volume": 76957.0}, {"date": "2018-12-10", "close": 10.95, "volume": 66348.0}, {"date": "2018-12-11", "close": 11.55, "volume": 89550.0}, {"date": "2018-12-12", "close": 11.1, "volume": 279539.0}, {"date": "2018-12-13", "close": 11.7, "volume": 148502.0}, {"date": "2018-12-14", "close": 11.19, "volume": 120458.0}, {"date": "2018-12-17", "close": 11.28, "volume": 198706.0}, {"date": "2018-12-18", "close": 9.72, "volume": 275246.0}, {"date": "2018-12-19", "close": 8.95, "volume": 305767.0}, {"date": "2018-12-20", "close": 9.0, "volume": 247462.0}, {"date": "2018-12-21", "close": 8.76, "volume": 1105912.0}, {"date": "2018-12-24", "close": 8.93, "volume": 109484.0}, {"date": "2018-12-26", "close": 9.61, "volume": 98230.0}, {"date": "2018-12-27", "close": 9.45, "volume": 67672.0}, {"date": "2018-12-28", "close": 9.78, "volume": 84275.0}, {"date": "2018-12-31", "close": 9.45, "volume": 89886.0}, {"date": "2019-01-02", "close": 10.22, "volume": 44691.0}, {"date": "2019-01-03", "close": 9.43, "volume": 56801.0}, {"date": "2019-01-04", "close": 10.05, "volume": 119609.0}, {"date": "2019-01-07", "close": 10.5, "volume": 186177.0}, {"date": "2019-01-08", "close": 10.71, "volume": 509112.0}, {"date": "2019-01-09", "close": 10.75, "volume": 92769.0}, {"date": "2019-01-10", "close": 10.8, "volume": 61539.0}, {"date": "2019-01-11", "close": 10.75, "volume": 54079.0}, {"date": "2019-01-14", "close": 11.04, "volume": 44233.0}, {"date": "2019-01-15", "close": 11.68, "volume": 1008864.0}, {"date": "2019-01-16", "close": 11.49, "volume": 215837.0}, {"date": "2019-01-17", "close": 11.18, "volume": 121914.0}, {"date": "2019-01-18", "close": 11.34, "volume": 89690.0}, {"date": "2019-01-22", "close": 10.83, "volume": 184478.0}, {"date": "2019-01-23", "close": 10.25, "volume": 227194.0}, {"date": "2019-01-24", "close": 10.3, "volume": 101484.0}, {"date": "2019-01-25", "close": 10.86, "volume": 77508.0}, {"date": "2019-01-28", "close": 10.46, "volume": 94692.0}, {"date": "2019-01-29", "close": 10.73, "volume": 107806.0}, {"date": "2019-01-30", "close": 3.65, "volume": 14252780.0}, {"date": "2019-01-31", "close": 4.12, "volume": 2440108.0}, {"date": "2019-02-01", "close": 3.98, "volume": 1430207.0}, {"date": "2019-02-04", "close": 3.97, "volume": 595988.0}, {"date": "2019-02-05", "close": 3.92, "volume": 823459.0}, {"date": "2019-02-06", "close": 4.0, "volume": 616603.0}, {"date": "2019-02-07", "close": 3.97, "volume": 931185.0}, {"date": "2019-02-08", "close": 3.92, "volume": 372380.0}, {"date": "2019-02-11", "close": 3.92, "volume": 311854.0}, {"date": "2019-02-12", "close": 4.0, "volume": 937261.0}, {"date": "2019-02-13", "close": 3.91, "volume": 183749.0}, {"date": "2019-02-14", "close": 3.9, "volume": 168739.0}, {"date": "2019-02-15", "close": 3.97, "volume": 238743.0}, {"date": "2019-02-19", "close": 4.01, "volume": 235263.0}, {"date": "2019-02-20", "close": 4.21, "volume": 344717.0}, {"date": "2019-02-21", "close": 4.63, "volume": 855905.0}, {"date": "2019-02-22", "close": 4.35, "volume": 673620.0}, {"date": "2019-02-25", "close": 4.51, "volume": 194699.0}, {"date": "2019-02-26", "close": 4.52, "volume": 244733.0}, {"date": "2019-02-27", "close": 4.62, "volume": 384131.0}, {"date": "2019-02-28", "close": 4.62, "volume": 407410.0}, {"date": "2019-03-01", "close": 4.56, "volume": 538044.0}, {"date": "2019-03-04", "close": 4.64, "volume": 264399.0}, {"date": "2019-03-05", "close": 4.64, "volume": 425207.0}, {"date": "2019-03-06", "close": 4.34, "volume": 406998.0}, {"date": "2019-03-07", "close": 4.35, "volume": 150363.0}, {"date": "2019-03-08", "close": 4.42, "volume": 95949.0}, {"date": "2019-03-11", "close": 4.62, "volume": 290851.0}, {"date": "2019-03-12", "close": 4.63, "volume": 267869.0}, {"date": "2019-03-13", "close": 4.64, "volume": 151261.0}, {"date": "2019-03-14", "close": 4.51, "volume": 203294.0}, {"date": "2019-03-15", "close": 4.61, "volume": 151732.0}, {"date": "2019-03-18", "close": 4.63, "volume": 154171.0}, {"date": "2019-03-19", "close": 4.54, "volume": 1921018.0}, {"date": "2019-03-20", "close": 4.65, "volume": 339078.0}, {"date": "2019-03-21", "close": 4.5, "volume": 442541.0}, {"date": "2019-03-22", "close": 4.76, "volume": 1607350.0}, {"date": "2019-03-25", "close": 5.05, "volume": 412707.0}, {"date": "2019-03-26", "close": 4.84, "volume": 362748.0}, {"date": "2019-03-27", "close": 5.02, "volume": 274995.0}, {"date": "2019-03-28", "close": 4.91, "volume": 140139.0}, {"date": "2019-03-29", "close": 5.05, "volume": 224167.0}, {"date": "2019-04-01", "close": 4.93, "volume": 227821.0}, {"date": "2019-04-02", "close": 4.88, "volume": 171196.0}, {"date": "2019-04-03", "close": 4.82, "volume": 244639.0}, {"date": "2019-04-04", "close": 4.84, "volume": 135537.0}, {"date": "2019-04-05", "close": 4.95, "volume": 70005.0}, {"date": "2019-04-08", "close": 5.02, "volume": 147085.0}, {"date": "2019-04-09", "close": 4.83, "volume": 191883.0}, {"date": "2019-04-10", "close": 4.83, "volume": 88468.0}, {"date": "2019-04-11", "close": 4.92, "volume": 792224.0}, {"date": "2019-04-12", "close": 4.96, "volume": 2029082.0}, {"date": "2019-04-15", "close": 5.07, "volume": 190057.0}, {"date": "2019-04-16", "close": 4.95, "volume": 139742.0}, {"date": "2019-04-17", "close": 4.72, "volume": 352056.0}, {"date": "2019-04-18", "close": 4.72, "volume": 194820.0}, {"date": "2019-04-22", "close": 4.76, "volume": 125193.0}, {"date": "2019-04-23", "close": 4.84, "volume": 96990.0}, {"date": "2019-04-24", "close": 4.77, "volume": 49585.0}, {"date": "2019-04-25", "close": 4.83, "volume": 76102.0}, {"date": "2019-04-26", "close": 4.85, "volume": 120080.0}, {"date": "2019-04-29", "close": 4.78, "volume": 45589.0}, {"date": "2019-04-30", "close": 4.76, "volume": 93372.0}, {"date": "2019-05-01", "close": 4.8, "volume": 108531.0}, {"date": "2019-05-02", "close": 4.73, "volume": 102358.0}, {"date": "2019-05-03", "close": 4.84, "volume": 98809.0}, {"date": "2019-05-06", "close": 4.94, "volume": 106774.0}, {"date": "2019-05-07", "close": 4.97, "volume": 105191.0}, {"date": "2019-05-08", "close": 5.1, "volume": 126965.0}, {"date": "2019-05-09", "close": 5.19, "volume": 171566.0}, {"date": "2019-05-10", "close": 5.16, "volume": 88602.0}, {"date": "2019-05-13", "close": 5.13, "volume": 372321.0}, {"date": "2019-05-14", "close": 5.07, "volume": 229123.0}, {"date": "2019-05-15", "close": 5.16, "volume": 344818.0}, {"date": "2019-05-16", "close": 5.15, "volume": 120207.0}, {"date": "2019-05-17", "close": 5.09, "volume": 168313.0}, {"date": "2019-05-20", "close": 4.89, "volume": 112442.0}, {"date": "2019-05-21", "close": 5.03, "volume": 114671.0}, {"date": "2019-05-22", "close": 4.92, "volume": 388515.0}, {"date": "2019-05-23", "close": 4.85, "volume": 135748.0}, {"date": "2019-05-24", "close": 5.03, "volume": 78199.0}, {"date": "2019-05-28", "close": 5.17, "volume": 158410.0}, {"date": "2019-05-29", "close": 5.29, "volume": 189167.0}, {"date": "2019-05-30", "close": 5.21, "volume": 83516.0}, {"date": "2019-05-31", "close": 5.06, "volume": 73129.0}, {"date": "2019-06-03", "close": 5.01, "volume": 88582.0}, {"date": "2019-06-04", "close": 5.14, "volume": 55759.0}, {"date": "2019-06-05", "close": 5.06, "volume": 45748.0}, {"date": "2019-06-06", "close": 5.02, "volume": 50677.0}, {"date": "2019-06-07", "close": 5.04, "volume": 91203.0}, {"date": "2019-06-10", "close": 4.95, "volume": 36823.0}, {"date": "2019-06-11", "close": 5.25, "volume": 154281.0}, {"date": "2019-06-12", "close": 5.84, "volume": 503409.0}, {"date": "2019-06-13", "close": 5.71, "volume": 111299.0}, {"date": "2019-06-14", "close": 5.88, "volume": 134129.0}, {"date": "2019-06-17", "close": 5.8, "volume": 97830.0}, {"date": "2019-06-18", "close": 5.74, "volume": 80846.0}, {"date": "2019-06-19", "close": 5.79, "volume": 46448.0}, {"date": "2019-06-20", "close": 5.72, "volume": 57207.0}, {"date": "2019-06-21", "close": 5.46, "volume": 111328.0}, {"date": "2019-06-24", "close": 5.25, "volume": 75607.0}, {"date": "2019-06-25", "close": 5.26, "volume": 130913.0}, {"date": "2019-06-26", "close": 5.33, "volume": 64673.0}, {"date": "2019-06-27", "close": 5.44, "volume": 38568.0}, {"date": "2019-06-28", "close": 5.55, "volume": 51427.0}, {"date": "2019-07-01", "close": 5.21, "volume": 115807.0}, {"date": "2019-07-02", "close": 5.45, "volume": 74154.0}, {"date": "2019-07-03", "close": 5.4, "volume": 32949.0}, {"date": "2019-07-05", "close": 5.37, "volume": 45340.0}, {"date": "2019-07-08", "close": 5.33, "volume": 87570.0}, {"date": "2019-07-09", "close": 5.47, "volume": 80699.0}, {"date": "2019-07-10", "close": 5.46, "volume": 54575.0}, {"date": "2019-07-11", "close": 5.29, "volume": 75053.0}, {"date": "2019-07-12", "close": 5.4, "volume": 197358.0}, {"date": "2019-07-15", "close": 5.51, "volume": 60033.0}, {"date": "2019-07-16", "close": 5.58, "volume": 77773.0}, {"date": "2019-07-17", "close": 5.89, "volume": 109222.0}, {"date": "2019-07-18", "close": 5.48, "volume": 94572.0}, {"date": "2019-07-19", "close": 5.6, "volume": 55072.0}, {"date": "2019-07-22", "close": 5.62, "volume": 27787.0}, {"date": "2019-07-23", "close": 5.42, "volume": 52177.0}, {"date": "2019-07-24", "close": 5.52, "volume": 51885.0}, {"date": "2019-07-25", "close": 5.54, "volume": 45600.0}, {"date": "2019-07-26", "close": 5.49, "volume": 91218.0}, {"date": "2019-07-29", "close": 5.46, "volume": 74893.0}, {"date": "2019-07-30", "close": 5.62, "volume": 118067.0}, {"date": "2019-07-31", "close": 5.72, "volume": 98211.0}, {"date": "2019-08-01", "close": 5.73, "volume": 80724.0}, {"date": "2019-08-02", "close": 5.6, "volume": 77012.0}, {"date": "2019-08-05", "close": 5.25, "volume": 98405.0}, {"date": "2019-08-06", "close": 5.43, "volume": 190165.0}, {"date": "2019-08-07", "close": 5.39, "volume": 132251.0}, {"date": "2019-08-08", "close": 5.41, "volume": 39941.0}, {"date": "2019-08-09", "close": 5.55, "volume": 107132.0}, {"date": "2019-08-12", "close": 5.33, "volume": 100036.0}, {"date": "2019-08-13", "close": 5.46, "volume": 71710.0}, {"date": "2019-08-14", "close": 5.41, "volume": 206338.0}, {"date": "2019-08-15", "close": 5.14, "volume": 278313.0}, {"date": "2019-08-16", "close": 5.38, "volume": 108004.0}, {"date": "2019-08-19", "close": 5.73, "volume": 146621.0}, {"date": "2019-08-20", "close": 5.65, "volume": 51444.0}, {"date": "2019-08-21", "close": 5.64, "volume": 72731.0}, {"date": "2019-08-22", "close": 5.58, "volume": 39074.0}, {"date": "2019-08-23", "close": 5.31, "volume": 73477.0}, {"date": "2019-08-26", "close": 5.23, "volume": 60653.0}, {"date": "2019-08-27", "close": 4.99, "volume": 77627.0}, {"date": "2019-08-28", "close": 5.2, "volume": 133893.0}, {"date": "2019-08-29", "close": 5.14, "volume": 25043.0}, {"date": "2019-08-30", "close": 5.22, "volume": 266219.0}, {"date": "2019-09-03", "close": 4.94, "volume": 37787.0}, {"date": "2019-09-04", "close": 4.99, "volume": 45636.0}, {"date": "2019-09-05", "close": 5.13, "volume": 37516.0}, {"date": "2019-09-06", "close": 5.1, "volume": 37374.0}, {"date": "2019-09-09", "close": 5.29, "volume": 138678.0}, {"date": "2019-09-10", "close": 5.31, "volume": 82621.0}, {"date": "2019-09-11", "close": 5.3, "volume": 50112.0}, {"date": "2019-09-12", "close": 5.25, "volume": 998349.0}, {"date": "2019-09-13", "close": 5.05, "volume": 50153.0}, {"date": "2019-09-16", "close": 5.41, "volume": 483320.0}, {"date": "2019-09-17", "close": 5.35, "volume": 85788.0}, {"date": "2019-09-18", "close": 5.2, "volume": 26173.0}, {"date": "2019-09-19", "close": 5.36, "volume": 46583.0}, {"date": "2019-09-20", "close": 5.39, "volume": 41019.0}, {"date": "2019-09-23", "close": 5.3, "volume": 63369.0}, {"date": "2019-09-24", "close": 5.11, "volume": 60822.0}, {"date": "2019-09-25", "close": 5.14, "volume": 40847.0}, {"date": "2019-09-26", "close": 4.8, "volume": 131988.0}, {"date": "2019-09-27", "close": 4.94, "volume": 110089.0}, {"date": "2019-09-30", "close": 4.95, "volume": 25012.0}, {"date": "2019-10-01", "close": 4.75, "volume": 67836.0}, {"date": "2019-10-02", "close": 4.93, "volume": 29165.0}, {"date": "2019-10-03", "close": 4.95, "volume": 79975.0}, {"date": "2019-10-04", "close": 5.0, "volume": 38325.0}, {"date": "2019-10-07", "close": 5.02, "volume": 39077.0}, {"date": "2019-10-08", "close": 4.78, "volume": 43628.0}, {"date": "2019-10-09", "close": 4.56, "volume": 85139.0}, {"date": "2019-10-10", "close": 4.83, "volume": 72869.0}, {"date": "2019-10-11", "close": 4.87, "volume": 52269.0}, {"date": "2019-10-14", "close": 4.96, "volume": 29555.0}, {"date": "2019-10-15", "close": 4.91, "volume": 25823.0}, {"date": "2019-10-16", "close": 4.85, "volume": 60052.0}, {"date": "2019-10-17", "close": 4.95, "volume": 16013.0}, {"date": "2019-10-18", "close": 4.79, "volume": 19674.0}, {"date": "2019-10-21", "close": 5.2, "volume": 48507.0}, {"date": "2019-10-22", "close": 5.44, "volume": 433971.0}, {"date": "2019-10-23", "close": 5.27, "volume": 75418.0}, {"date": "2019-10-24", "close": 5.4, "volume": 48168.0}, {"date": "2019-10-25", "close": 5.55, "volume": 63659.0}, {"date": "2019-10-28", "close": 5.76, "volume": 66546.0}, {"date": "2019-10-29", "close": 5.7, "volume": 42314.0}, {"date": "2019-10-30", "close": 5.7, "volume": 25982.0}, {"date": "2019-10-31", "close": 5.57, "volume": 49021.0}, {"date": "2019-11-01", "close": 5.3, "volume": 87248.0}, {"date": "2019-11-04", "close": 5.4, "volume": 45089.0}, {"date": "2019-11-05", "close": 5.4, "volume": 52934.0}, {"date": "2019-11-06", "close": 5.43, "volume": 51748.0}, {"date": "2019-11-07", "close": 5.55, "volume": 56075.0}, {"date": "2019-11-08", "close": 5.63, "volume": 35483.0}, {"date": "2019-11-11", "close": 5.66, "volume": 44900.0}, {"date": "2019-11-12", "close": 5.6, "volume": 42065.0}, {"date": "2019-11-13", "close": 6.53, "volume": 183562.0}, {"date": "2019-11-14", "close": 6.87, "volume": 119502.0}, {"date": "2019-11-15", "close": 6.96, "volume": 144610.0}, {"date": "2019-11-18", "close": 7.05, "volume": 76914.0}, {"date": "2019-11-19", "close": 7.46, "volume": 235969.0}, {"date": "2019-11-20", "close": 7.81, "volume": 207972.0}, {"date": "2019-11-21", "close": 7.44, "volume": 125417.0}, {"date": "2019-11-22", "close": 8.03, "volume": 169768.0}, {"date": "2019-11-25", "close": 8.31, "volume": 183712.0}, {"date": "2019-11-26", "close": 8.44, "volume": 75038.0}, {"date": "2019-11-27", "close": 8.46, "volume": 131720.0}, {"date": "2019-11-29", "close": 8.0, "volume": 77305.0}, {"date": "2019-12-02", "close": 7.85, "volume": 134322.0}, {"date": "2019-12-03", "close": 7.92, "volume": 89067.0}, {"date": "2019-12-04", "close": 7.74, "volume": 69769.0}, {"date": "2019-12-05", "close": 8.19, "volume": 289761.0}, {"date": "2019-12-06", "close": 8.78, "volume": 223456.0}, {"date": "2019-12-09", "close": 8.67, "volume": 109603.0}, {"date": "2019-12-10", "close": 8.36, "volume": 113370.0}, {"date": "2019-12-11", "close": 8.53, "volume": 66190.0}, {"date": "2019-12-12", "close": 8.73, "volume": 104266.0}, {"date": "2019-12-13", "close": 8.54, "volume": 121698.0}, {"date": "2019-12-16", "close": 8.21, "volume": 210129.0}, {"date": "2019-12-17", "close": 7.78, "volume": 141389.0}, {"date": "2019-12-18", "close": 8.02, "volume": 155979.0}, {"date": "2019-12-19", "close": 8.15, "volume": 141104.0}, {"date": "2019-12-20", "close": 8.12, "volume": 358656.0}, {"date": "2019-12-23", "close": 8.2, "volume": 117712.0}, {"date": "2019-12-24", "close": 8.23, "volume": 121303.0}, {"date": "2019-12-26", "close": 8.3, "volume": 161310.0}, {"date": "2019-12-27", "close": 8.39, "volume": 148853.0}, {"date": "2019-12-30", "close": 8.2, "volume": 113723.0}, {"date": "2019-12-31", "close": 8.52, "volume": 104110.0}, {"date": "2020-01-02", "close": 8.66, "volume": 279031.0}, {"date": "2020-01-03", "close": 8.68, "volume": 410784.0}, {"date": "2020-01-06", "close": 8.99, "volume": 161498.0}, {"date": "2020-01-07", "close": 9.41, "volume": 256560.0}, {"date": "2020-01-08", "close": 9.86, "volume": 344266.0}, {"date": "2020-01-09", "close": 9.43, "volume": 229203.0}, {"date": "2020-01-10", "close": 9.3, "volume": 143844.0}, {"date": "2020-01-13", "close": 9.4, "volume": 129889.0}, {"date": "2020-01-14", "close": 9.85, "volume": 176402.0}, {"date": "2020-01-15", "close": 9.89, "volume": 201726.0}, {"date": "2020-01-16", "close": 9.71, "volume": 93297.0}, {"date": "2020-01-17", "close": 9.2, "volume": 152171.0}, {"date": "2020-01-21", "close": 9.45, "volume": 106097.0}, {"date": "2020-01-22", "close": 9.65, "volume": 62564.0}, {"date": "2020-01-23", "close": 9.25, "volume": 65402.0}, {"date": "2020-01-24", "close": 8.64, "volume": 137198.0}, {"date": "2020-01-27", "close": 8.71, "volume": 107319.0}, {"date": "2020-01-28", "close": 8.8, "volume": 52194.0}, {"date": "2020-01-29", "close": 8.88, "volume": 63638.0}, {"date": "2020-01-30", "close": 9.18, "volume": 181433.0}, {"date": "2020-01-31", "close": 9.29, "volume": 124259.0}, {"date": "2020-02-03", "close": 9.63, "volume": 129717.0}, {"date": "2020-02-04", "close": 9.13, "volume": 447263.0}, {"date": "2020-02-05", "close": 9.57, "volume": 166568.0}, {"date": "2020-02-06", "close": 9.55, "volume": 124780.0}, {"date": "2020-02-07", "close": 9.49, "volume": 121163.0}, {"date": "2020-02-10", "close": 8.97, "volume": 214113.0}, {"date": "2020-02-11", "close": 8.63, "volume": 290219.0}, {"date": "2020-02-12", "close": 8.65, "volume": 282963.0}, {"date": "2020-02-13", "close": 8.45, "volume": 189264.0}, {"date": "2020-02-14", "close": 8.52, "volume": 148478.0}, {"date": "2020-02-18", "close": 8.34, "volume": 125132.0}, {"date": "2020-02-19", "close": 8.56, "volume": 173256.0}, {"date": "2020-02-20", "close": 8.4, "volume": 172856.0}, {"date": "2020-02-21", "close": 8.41, "volume": 174624.0}, {"date": "2020-02-24", "close": 7.87, "volume": 175507.0}, {"date": "2020-02-25", "close": 7.29, "volume": 197640.0}, {"date": "2020-02-26", "close": 7.31, "volume": 92942.0}, {"date": "2020-02-27", "close": 7.09, "volume": 137090.0}, {"date": "2020-02-28", "close": 6.87, "volume": 107046.0}, {"date": "2020-03-02", "close": 6.98, "volume": 152019.0}, {"date": "2020-03-03", "close": 6.9, "volume": 119611.0}, {"date": "2020-03-04", "close": 7.24, "volume": 101603.0}, {"date": "2020-03-05", "close": 7.33, "volume": 101099.0}, {"date": "2020-03-06", "close": 6.95, "volume": 97878.0}, {"date": "2020-03-09", "close": 5.94, "volume": 136837.0}, {"date": "2020-03-10", "close": 6.12, "volume": 166070.0}, {"date": "2020-03-11", "close": 5.49, "volume": 174215.0}, {"date": "2020-03-12", "close": 4.93, "volume": 116137.0}, {"date": "2020-03-13", "close": 4.67, "volume": 184414.0}, {"date": "2020-03-16", "close": 4.25, "volume": 148215.0}, {"date": "2020-03-17", "close": 4.74, "volume": 167969.0}, {"date": "2020-03-18", "close": 4.24, "volume": 285522.0}, {"date": "2020-03-19", "close": 4.68, "volume": 168183.0}, {"date": "2020-03-20", "close": 4.74, "volume": 172704.0}, {"date": "2020-03-23", "close": 5.38, "volume": 222917.0}, {"date": "2020-03-24", "close": 5.8, "volume": 160879.0}, {"date": "2020-03-25", "close": 6.07, "volume": 170806.0}, {"date": "2020-03-26", "close": 6.64, "volume": 152849.0}, {"date": "2020-03-27", "close": 6.35, "volume": 179770.0}, {"date": "2020-03-30", "close": 7.3, "volume": 217534.0}, {"date": "2020-03-31", "close": 6.91, "volume": 153471.0}, {"date": "2020-04-01", "close": 7.15, "volume": 257949.0}, {"date": "2020-04-02", "close": 7.58, "volume": 187439.0}, {"date": "2020-04-03", "close": 7.51, "volume": 128907.0}, {"date": "2020-04-06", "close": 7.24, "volume": 175615.0}, {"date": "2020-04-07", "close": 6.81, "volume": 309696.0}, {"date": "2020-04-08", "close": 7.0, "volume": 124822.0}, {"date": "2020-04-09", "close": 6.98, "volume": 101781.0}, {"date": "2020-04-13", "close": 7.19, "volume": 101870.0}, {"date": "2020-04-14", "close": 7.51, "volume": 107199.0}, {"date": "2020-04-15", "close": 7.24, "volume": 66456.0}, {"date": "2020-04-16", "close": 7.64, "volume": 76508.0}, {"date": "2020-04-17", "close": 7.85, "volume": 109173.0}, {"date": "2020-04-20", "close": 7.62, "volume": 95772.0}, {"date": "2020-04-21", "close": 7.58, "volume": 67070.0}, {"date": "2020-04-22", "close": 7.53, "volume": 79669.0}, {"date": "2020-04-23", "close": 7.62, "volume": 69231.0}, {"date": "2020-04-24", "close": 7.9, "volume": 123769.0}, {"date": "2020-04-27", "close": 7.74, "volume": 79179.0}, {"date": "2020-04-28", "close": 7.2, "volume": 113413.0}, {"date": "2020-04-29", "close": 7.35, "volume": 109810.0}, {"date": "2020-04-30", "close": 7.11, "volume": 79447.0}, {"date": "2020-05-01", "close": 6.82, "volume": 60952.0}, {"date": "2020-05-04", "close": 7.48, "volume": 74052.0}, {"date": "2020-05-05", "close": 7.75, "volume": 92921.0}, {"date": "2020-05-06", "close": 7.58, "volume": 57434.0}, {"date": "2020-05-07", "close": 7.5, "volume": 76625.0}, {"date": "2020-05-08", "close": 7.74, "volume": 51694.0}, {"date": "2020-05-11", "close": 7.89, "volume": 126211.0}, {"date": "2020-05-12", "close": 8.3, "volume": 167319.0}, {"date": "2020-05-13", "close": 7.75, "volume": 122295.0}, {"date": "2020-05-14", "close": 7.11, "volume": 146218.0}, {"date": "2020-05-15", "close": 7.45, "volume": 132915.0}, {"date": "2020-05-18", "close": 7.42, "volume": 114253.0}, {"date": "2020-05-19", "close": 7.29, "volume": 81433.0}, {"date": "2020-05-20", "close": 7.43, "volume": 41277.0}, {"date": "2020-05-21", "close": 7.42, "volume": 35781.0}, {"date": "2020-05-22", "close": 7.45, "volume": 25198.0}, {"date": "2020-05-26", "close": 7.52, "volume": 121382.0}, {"date": "2020-05-27", "close": 7.71, "volume": 52314.0}, {"date": "2020-05-28", "close": 7.63, "volume": 59617.0}, {"date": "2020-05-29", "close": 7.74, "volume": 120101.0}, {"date": "2020-06-01", "close": 7.39, "volume": 71487.0}, {"date": "2020-06-02", "close": 7.02, "volume": 132313.0}, {"date": "2020-06-03", "close": 6.73, "volume": 78757.0}, {"date": "2020-06-04", "close": 6.63, "volume": 78037.0}, {"date": "2020-06-05", "close": 6.57, "volume": 111952.0}, {"date": "2020-06-08", "close": 6.88, "volume": 126054.0}, {"date": "2020-06-09", "close": 6.81, "volume": 88952.0}, {"date": "2020-06-10", "close": 6.84, "volume": 83051.0}, {"date": "2020-06-11", "close": 6.75, "volume": 131528.0}, {"date": "2020-06-12", "close": 6.93, "volume": 72263.0}, {"date": "2020-06-15", "close": 6.84, "volume": 73848.0}, {"date": "2020-06-16", "close": 6.86, "volume": 87115.0}, {"date": "2020-06-17", "close": 6.95, "volume": 50820.0}, {"date": "2020-06-18", "close": 7.05, "volume": 57785.0}, {"date": "2020-06-19", "close": 7.18, "volume": 126004.0}, {"date": "2020-06-22", "close": 7.13, "volume": 85224.0}, {"date": "2020-06-23", "close": 7.13, "volume": 76489.0}, {"date": "2020-06-24", "close": 6.78, "volume": 80091.0}, {"date": "2020-06-25", "close": 6.81, "volume": 27857.0}, {"date": "2020-06-26", "close": 6.75, "volume": 62949.0}, {"date": "2020-06-29", "close": 6.75, "volume": 86767.0}, {"date": "2020-06-30", "close": 6.73, "volume": 31004.0}, {"date": "2020-07-01", "close": 6.85, "volume": 52321.0}, {"date": "2020-07-02", "close": 7.06, "volume": 41859.0}, {"date": "2020-07-06", "close": 6.87, "volume": 67209.0}, {"date": "2020-07-07", "close": 7.28, "volume": 63813.0}, {"date": "2020-07-08", "close": 7.27, "volume": 97592.0}, {"date": "2020-07-09", "close": 7.29, "volume": 103915.0}, {"date": "2020-07-10", "close": 7.09, "volume": 29730.0}, {"date": "2020-07-13", "close": 6.86, "volume": 62882.0}, {"date": "2020-07-14", "close": 7.13, "volume": 50803.0}, {"date": "2020-07-15", "close": 7.19, "volume": 31045.0}, {"date": "2020-07-16", "close": 8.55, "volume": 44862010.0}, {"date": "2020-07-17", "close": 8.28, "volume": 2106691.0}, {"date": "2020-07-20", "close": 7.44, "volume": 1118653.0}, {"date": "2020-07-21", "close": 7.2, "volume": 401012.0}, {"date": "2020-07-22", "close": 6.91, "volume": 569870.0}, {"date": "2020-07-23", "close": 6.66, "volume": 459093.0}, {"date": "2020-07-24", "close": 6.9, "volume": 420838.0}, {"date": "2020-07-27", "close": 7.36, "volume": 449396.0}, {"date": "2020-07-28", "close": 7.22, "volume": 343222.0}, {"date": "2020-07-29", "close": 6.625, "volume": 844001.0}, {"date": "2020-07-30", "close": 7.01, "volume": 592969.0}, {"date": "2020-07-31", "close": 6.53, "volume": 911498.0}, {"date": "2020-08-03", "close": 7.02, "volume": 480671.0}, {"date": "2020-08-04", "close": 7.05, "volume": 243504.0}, {"date": "2020-08-05", "close": 6.57, "volume": 467259.0}, {"date": "2020-08-06", "close": 6.6, "volume": 341275.0}, {"date": "2020-08-07", "close": 6.72, "volume": 355694.0}, {"date": "2020-08-10", "close": 6.7, "volume": 366823.0}, {"date": "2020-08-11", "close": 6.64, "volume": 428810.0}, {"date": "2020-08-12", "close": 6.67, "volume": 361738.0}, {"date": "2020-08-13", "close": 6.96, "volume": 471627.0}, {"date": "2020-08-14", "close": 6.86, "volume": 261911.0}, {"date": "2020-08-17", "close": 7.09, "volume": 191921.0}, {"date": "2020-08-18", "close": 7.0, "volume": 180543.0}, {"date": "2020-08-19", "close": 6.95, "volume": 158352.0}, {"date": "2020-08-20", "close": 7.12, "volume": 166292.0}, {"date": "2020-08-21", "close": 7.69, "volume": 859863.0}, {"date": "2020-08-24", "close": 7.52, "volume": 188489.0}, {"date": "2020-08-25", "close": 7.65, "volume": 201321.0}, {"date": "2020-08-26", "close": 7.54, "volume": 291969.0}, {"date": "2020-08-27", "close": 7.52, "volume": 219326.0}, {"date": "2020-08-28", "close": 7.46, "volume": 164345.0}, {"date": "2020-08-31", "close": 7.76, "volume": 163067.0}, {"date": "2020-09-01", "close": 7.74, "volume": 255679.0}, {"date": "2020-09-02", "close": 7.75, "volume": 211994.0}, {"date": "2020-09-03", "close": 7.71, "volume": 219112.0}, {"date": "2020-09-04", "close": 7.29, "volume": 278130.0}, {"date": "2020-09-08", "close": 7.55, "volume": 411927.0}, {"date": "2020-09-09", "close": 7.88, "volume": 263023.0}, {"date": "2020-09-10", "close": 7.76, "volume": 195173.0}, {"date": "2020-09-11", "close": 7.79, "volume": 145383.0}, {"date": "2020-09-14", "close": 8.79, "volume": 409456.0}, {"date": "2020-09-15", "close": 9.06, "volume": 317843.0}, {"date": "2020-09-16", "close": 8.84, "volume": 232938.0}, {"date": "2020-09-17", "close": 8.95, "volume": 164065.0}, {"date": "2020-09-18", "close": 8.98, "volume": 220156.0}, {"date": "2020-09-21", "close": 8.89, "volume": 355437.0}, {"date": "2020-09-22", "close": 8.72, "volume": 126201.0}, {"date": "2020-09-23", "close": 4.8, "volume": 5728528.0}, {"date": "2020-09-24", "close": 4.85, "volume": 1972635.0}, {"date": "2020-09-25", "close": 4.785, "volume": 690791.0}, {"date": "2020-09-28", "close": 4.78, "volume": 414987.0}, {"date": "2020-09-29", "close": 4.81, "volume": 500784.0}, {"date": "2020-09-30", "close": 4.88, "volume": 381572.0}, {"date": "2020-10-01", "close": 4.85, "volume": 238138.0}, {"date": "2020-10-02", "close": 4.85, "volume": 270143.0}, {"date": "2020-10-05", "close": 5.02, "volume": 382311.0}, {"date": "2020-10-06", "close": 4.94, "volume": 316214.0}, {"date": "2020-10-07", "close": 4.98, "volume": 232421.0}, {"date": "2020-10-08", "close": 5.03, "volume": 124567.0}, {"date": "2020-10-09", "close": 5.13, "volume": 265109.0}, {"date": "2020-10-12", "close": 5.02, "volume": 307788.0}, {"date": "2020-10-13", "close": 4.99, "volume": 657356.0}, {"date": "2020-10-14", "close": 4.96, "volume": 305790.0}, {"date": "2020-10-15", "close": 4.82, "volume": 201393.0}, {"date": "2020-10-16", "close": 4.88, "volume": 111279.0}, {"date": "2020-10-19", "close": 4.77, "volume": 211648.0}, {"date": "2020-10-20", "close": 4.65, "volume": 278554.0}, {"date": "2020-10-21", "close": 4.47, "volume": 175901.0}, {"date": "2020-10-22", "close": 4.77, "volume": 234814.0}, {"date": "2020-10-23", "close": 4.99, "volume": 221534.0}, {"date": "2020-10-26", "close": 4.85, "volume": 149689.0}, {"date": "2020-10-27", "close": 4.94, "volume": 131929.0}, {"date": "2020-10-28", "close": 4.68, "volume": 92470.0}, {"date": "2020-10-29", "close": 4.76, "volume": 174084.0}, {"date": "2020-10-30", "close": 4.82, "volume": 556763.0}, {"date": "2020-11-02", "close": 4.58, "volume": 262686.0}, {"date": "2020-11-03", "close": 4.76, "volume": 185444.0}, {"date": "2020-11-04", "close": 5.56, "volume": 2603081.0}, {"date": "2020-11-05", "close": 5.5, "volume": 434337.0}, {"date": "2020-11-06", "close": 4.84, "volume": 485340.0}, {"date": "2020-11-09", "close": 5.09, "volume": 373941.0}, {"date": "2020-11-10", "close": 4.98, "volume": 139445.0}, {"date": "2020-11-11", "close": 5.15, "volume": 174779.0}, {"date": "2020-11-12", "close": 5.18, "volume": 148064.0}, {"date": "2020-11-13", "close": 5.14, "volume": 204127.0}, {"date": "2020-11-16", "close": 5.02, "volume": 143005.0}, {"date": "2020-11-17", "close": 5.17, "volume": 163384.0}, {"date": "2020-11-18", "close": 5.15, "volume": 154199.0}, {"date": "2020-11-19", "close": 5.29, "volume": 194733.0}, {"date": "2020-11-20", "close": 5.43, "volume": 119882.0}, {"date": "2020-11-23", "close": 5.27, "volume": 136705.0}, {"date": "2020-11-24", "close": 5.26, "volume": 85829.0}, {"date": "2020-11-25", "close": 5.2, "volume": 196030.0}, {"date": "2020-11-27", "close": 5.57, "volume": 156321.0}, {"date": "2020-11-30", "close": 5.54, "volume": 101879.0}, {"date": "2020-12-01", "close": 5.49, "volume": 118857.0}, {"date": "2020-12-02", "close": 5.58, "volume": 82753.0}, {"date": "2020-12-03", "close": 5.41, "volume": 90285.0}, {"date": "2020-12-04", "close": 5.1, "volume": 964294.0}, {"date": "2020-12-07", "close": 5.0, "volume": 491607.0}, {"date": "2020-12-08", "close": 5.07, "volume": 412532.0}, {"date": "2020-12-09", "close": 4.91, "volume": 192107.0}, {"date": "2020-12-10", "close": 4.96, "volume": 273358.0}, {"date": "2020-12-11", "close": 4.92, "volume": 85985.0}, {"date": "2020-12-14", "close": 4.98, "volume": 213785.0}, {"date": "2020-12-15", "close": 5.26, "volume": 251786.0}, {"date": "2020-12-16", "close": 5.3, "volume": 200701.0}, {"date": "2020-12-17", "close": 5.45, "volume": 323675.0}, {"date": "2020-12-18", "close": 5.49, "volume": 2361007.0}, {"date": "2020-12-21", "close": 5.4, "volume": 250885.0}, {"date": "2020-12-22", "close": 5.51, "volume": 203325.0}, {"date": "2020-12-23", "close": 5.5, "volume": 149552.0}, {"date": "2020-12-24", "close": 5.51, "volume": 58593.0}, {"date": "2020-12-28", "close": 5.36, "volume": 174474.0}, {"date": "2020-12-29", "close": 5.23, "volume": 521203.0}, {"date": "2020-12-30", "close": 5.13, "volume": 180082.0}, {"date": "2020-12-31", "close": 5.17, "volume": 243286.0}, {"date": "2021-01-04", "close": 5.32, "volume": 91630.0}, {"date": "2021-01-05", "close": 5.5, "volume": 94635.0}, {"date": "2021-01-06", "close": 5.55, "volume": 183267.0}, {"date": "2021-01-07", "close": 5.68, "volume": 151531.0}, {"date": "2021-01-08", "close": 5.78, "volume": 183816.0}, {"date": "2021-01-11", "close": 6.41, "volume": 1195444.0}, {"date": "2021-01-12", "close": 6.07, "volume": 2446816.0}, {"date": "2021-01-13", "close": 5.79, "volume": 192459.0}, {"date": "2021-01-14", "close": 6.12, "volume": 169784.0}, {"date": "2021-01-15", "close": 5.93, "volume": 125002.0}, {"date": "2021-01-19", "close": 6.18, "volume": 180839.0}, {"date": "2021-01-20", "close": 6.06, "volume": 214653.0}, {"date": "2021-01-21", "close": 6.03, "volume": 135025.0}, {"date": "2021-01-22", "close": 6.33, "volume": 216963.0}, {"date": "2021-01-25", "close": 6.53, "volume": 346462.0}, {"date": "2021-01-26", "close": 6.79, "volume": 229497.0}, {"date": "2021-01-27", "close": 5.89, "volume": 513355.0}, {"date": "2021-01-28", "close": 6.13, "volume": 211839.0}, {"date": "2021-01-29", "close": 5.98, "volume": 225696.0}, {"date": "2021-02-01", "close": 6.15, "volume": 106966.0}, {"date": "2021-02-02", "close": 6.6, "volume": 467411.0}, {"date": "2021-02-03", "close": 6.6, "volume": 405931.0}, {"date": "2021-02-04", "close": 7.18, "volume": 3009345.0}, {"date": "2021-02-05", "close": 7.05, "volume": 606022.0}, {"date": "2021-02-08", "close": 7.65, "volume": 324091.0}, {"date": "2021-02-09", "close": 7.65, "volume": 219521.0}, {"date": "2021-02-10", "close": 7.31, "volume": 181722.0}, {"date": "2021-02-11", "close": 8.43, "volume": 27713740.0}, {"date": "2021-02-12", "close": 8.19, "volume": 3351608.0}, {"date": "2021-02-16", "close": 7.92, "volume": 1174005.0}, {"date": "2021-02-17", "close": 8.96, "volume": 2388150.0}, {"date": "2021-02-18", "close": 7.91, "volume": 1222388.0}, {"date": "2021-02-19", "close": 8.01, "volume": 1101032.0}, {"date": "2021-02-22", "close": 7.99, "volume": 646593.0}, {"date": "2021-02-23", "close": 7.51, "volume": 909926.0}, {"date": "2021-02-24", "close": 8.01, "volume": 635742.0}, {"date": "2021-02-25", "close": 7.66, "volume": 860364.0}, {"date": "2021-02-26", "close": 7.59, "volume": 628670.0}, {"date": "2021-03-01", "close": 7.59, "volume": 256057.0}, {"date": "2021-03-02", "close": 7.73, "volume": 336542.0}, {"date": "2021-03-03", "close": 7.33, "volume": 341967.0}, {"date": "2021-03-04", "close": 7.33, "volume": 670304.0}, {"date": "2021-03-05", "close": 7.43, "volume": 377297.0}, {"date": "2021-03-08", "close": 7.63, "volume": 276929.0}, {"date": "2021-03-09", "close": 7.57, "volume": 366504.0}, {"date": "2021-03-10", "close": 7.83, "volume": 341825.0}, {"date": "2021-03-11", "close": 8.03, "volume": 363753.0}, {"date": "2021-03-12", "close": 7.8, "volume": 420457.0}, {"date": "2021-03-15", "close": 8.08, "volume": 249813.0}, {"date": "2021-03-16", "close": 7.92, "volume": 557526.0}, {"date": "2021-03-17", "close": 7.89, "volume": 331291.0}, {"date": "2021-03-18", "close": 7.78, "volume": 227041.0}, {"date": "2021-03-19", "close": 7.98, "volume": 227293.0}, {"date": "2021-03-22", "close": 7.71, "volume": 291384.0}, {"date": "2021-03-23", "close": 7.67, "volume": 258538.0}, {"date": "2021-03-24", "close": 7.7, "volume": 234914.0}, {"date": "2021-03-25", "close": 7.76, "volume": 229507.0}, {"date": "2021-03-26", "close": 7.63, "volume": 145437.0}, {"date": "2021-03-29", "close": 7.79, "volume": 447579.0}, {"date": "2021-03-30", "close": 7.34, "volume": 338893.0}, {"date": "2021-03-31", "close": 7.61, "volume": 271538.0}, {"date": "2021-04-01", "close": 7.69, "volume": 272918.0}, {"date": "2021-04-05", "close": 7.62, "volume": 201834.0}, {"date": "2021-04-06", "close": 7.09, "volume": 325931.0}, {"date": "2021-04-07", "close": 7.01, "volume": 158749.0}, {"date": "2021-04-08", "close": 6.91, "volume": 114474.0}, {"date": "2021-04-09", "close": 6.87, "volume": 189214.0}, {"date": "2021-04-12", "close": 6.62, "volume": 162685.0}, {"date": "2021-04-13", "close": 6.67, "volume": 171375.0}, {"date": "2021-04-14", "close": 6.87, "volume": 204083.0}, {"date": "2021-04-15", "close": 7.06, "volume": 165439.0}, {"date": "2021-04-16", "close": 6.73, "volume": 131043.0}, {"date": "2021-04-19", "close": 6.51, "volume": 259344.0}, {"date": "2021-04-20", "close": 6.51, "volume": 146007.0}, {"date": "2021-04-21", "close": 6.84, "volume": 155674.0}, {"date": "2021-04-22", "close": 6.92, "volume": 198979.0}, {"date": "2021-04-23", "close": 6.78, "volume": 185784.0}, {"date": "2021-04-26", "close": 7.1, "volume": 116282.0}, {"date": "2021-04-27", "close": 7.14, "volume": 113036.0}, {"date": "2021-04-28", "close": 6.94, "volume": 140426.0}, {"date": "2021-04-29", "close": 6.84, "volume": 126308.0}, {"date": "2021-04-30", "close": 6.76, "volume": 104709.0}, {"date": "2021-05-03", "close": 6.45, "volume": 271926.0}, {"date": "2021-05-04", "close": 6.16, "volume": 318420.0}, {"date": "2021-05-05", "close": 6.27, "volume": 65091.0}, {"date": "2021-05-06", "close": 6.04, "volume": 234986.0}, {"date": "2021-05-07", "close": 6.15, "volume": 93641.0}, {"date": "2021-05-10", "close": 6.1, "volume": 179092.0}, {"date": "2021-05-11", "close": 6.17, "volume": 134272.0}, {"date": "2021-05-12", "close": 6.27, "volume": 131782.0}, {"date": "2021-05-13", "close": 6.18, "volume": 96262.0}, {"date": "2021-05-14", "close": 6.21, "volume": 108449.0}, {"date": "2021-05-17", "close": 6.66, "volume": 311154.0}, {"date": "2021-05-18", "close": 6.37, "volume": 149616.0}, {"date": "2021-05-19", "close": 6.38, "volume": 109559.0}, {"date": "2021-05-20", "close": 6.34, "volume": 129405.0}, {"date": "2021-05-21", "close": 6.3, "volume": 646059.0}, {"date": "2021-05-24", "close": 6.27, "volume": 270736.0}, {"date": "2021-05-25", "close": 6.39, "volume": 783208.0}, {"date": "2021-05-26", "close": 6.4, "volume": 720746.0}, {"date": "2021-05-27", "close": 6.39, "volume": 228326.0}, {"date": "2021-05-28", "close": 6.09, "volume": 403637.0}, {"date": "2021-06-01", "close": 6.37, "volume": 709200.0}, {"date": "2021-06-02", "close": 6.32, "volume": 2421360.0}, {"date": "2021-06-03", "close": 6.07, "volume": 455533.0}, {"date": "2021-06-04", "close": 6.28, "volume": 673335.0}, {"date": "2021-06-07", "close": 8.02, "volume": 9355633.0}, {"date": "2021-06-08", "close": 7.18, "volume": 1574158.0}, {"date": "2021-06-09", "close": 7.06, "volume": 510065.0}, {"date": "2021-06-10", "close": 7.21, "volume": 316047.0}, {"date": "2021-06-11", "close": 7.68, "volume": 912386.0}, {"date": "2021-06-14", "close": 7.41, "volume": 469671.0}, {"date": "2021-06-15", "close": 7.24, "volume": 292421.0}, {"date": "2021-06-16", "close": 7.41, "volume": 316713.0}, {"date": "2021-06-17", "close": 7.44, "volume": 230725.0}, {"date": "2021-06-18", "close": 7.93, "volume": 846003.0}, {"date": "2021-06-21", "close": 8.11, "volume": 432318.0}, {"date": "2021-06-22", "close": 7.87, "volume": 296256.0}, {"date": "2021-06-23", "close": 8.13, "volume": 207393.0}, {"date": "2021-06-24", "close": 8.37, "volume": 510190.0}, {"date": "2021-06-25", "close": 8.18, "volume": 338199.0}, {"date": "2021-06-28", "close": 7.93, "volume": 331482.0}, {"date": "2021-06-29", "close": 8.19, "volume": 295287.0}, {"date": "2021-06-30", "close": 7.93, "volume": 274459.0}, {"date": "2021-07-01", "close": 7.92, "volume": 609229.0}, {"date": "2021-07-02", "close": 8.34, "volume": 507771.0}, {"date": "2021-07-06", "close": 7.95, "volume": 487853.0}, {"date": "2021-07-07", "close": 7.99, "volume": 243714.0}, {"date": "2021-07-08", "close": 7.92, "volume": 249295.0}, {"date": "2021-07-09", "close": 8.08, "volume": 199770.0}, {"date": "2021-07-12", "close": 8.24, "volume": 236263.0}, {"date": "2021-07-13", "close": 7.88, "volume": 237305.0}, {"date": "2021-07-14", "close": 7.61, "volume": 173301.0}, {"date": "2021-07-15", "close": 7.44, "volume": 104841.0}, {"date": "2021-07-16", "close": 7.39, "volume": 87177.0}, {"date": "2021-07-19", "close": 7.35, "volume": 94482.0}, {"date": "2021-07-20", "close": 7.63, "volume": 130737.0}, {"date": "2021-07-21", "close": 7.6, "volume": 101270.0}, {"date": "2021-07-22", "close": 7.47, "volume": 114372.0}, {"date": "2021-07-23", "close": 7.46, "volume": 181957.0}, {"date": "2021-07-26", "close": 7.12, "volume": 145647.0}, {"date": "2021-07-27", "close": 7.16, "volume": 444449.0}, {"date": "2021-07-28", "close": 7.37, "volume": 265816.0}, {"date": "2021-07-29", "close": 7.11, "volume": 384692.0}, {"date": "2021-07-30", "close": 7.28, "volume": 300020.0}, {"date": "2021-08-02", "close": 7.19, "volume": 138096.0}, {"date": "2021-08-03", "close": 7.13, "volume": 134951.0}, {"date": "2021-08-04", "close": 7.02, "volume": 156745.0}, {"date": "2021-08-05", "close": 7.13, "volume": 103834.0}, {"date": "2021-08-06", "close": 7.23, "volume": 77243.0}, {"date": "2021-08-09", "close": 7.16, "volume": 99585.0}, {"date": "2021-08-10", "close": 6.88, "volume": 121095.0}, {"date": "2021-08-11", "close": 6.71, "volume": 175183.0}, {"date": "2021-08-12", "close": 6.82, "volume": 81942.0}, {"date": "2021-08-13", "close": 6.64, "volume": 107594.0}, {"date": "2021-08-16", "close": 6.49, "volume": 151553.0}, {"date": "2021-08-17", "close": 6.53, "volume": 127351.0}, {"date": "2021-08-18", "close": 6.2, "volume": 224594.0}, {"date": "2021-08-19", "close": 6.29, "volume": 98405.0}, {"date": "2021-08-20", "close": 6.5, "volume": 76822.0}, {"date": "2021-08-23", "close": 6.72, "volume": 186249.0}, {"date": "2021-08-24", "close": 6.85, "volume": 150743.0}, {"date": "2021-08-25", "close": 6.78, "volume": 217934.0}, {"date": "2021-08-26", "close": 7.0, "volume": 160521.0}, {"date": "2021-08-27", "close": 6.94, "volume": 100518.0}, {"date": "2021-08-30", "close": 6.99, "volume": 142882.0}, {"date": "2021-08-31", "close": 8.13, "volume": 103089100.0}, {"date": "2021-09-01", "close": 7.29, "volume": 4074313.0}, {"date": "2021-09-02", "close": 7.13, "volume": 1549395.0}, {"date": "2021-09-03", "close": 7.12, "volume": 1237344.0}, {"date": "2021-09-07", "close": 7.28, "volume": 1148297.0}, {"date": "2021-09-08", "close": 7.15, "volume": 426473.0}, {"date": "2021-09-09", "close": 7.22, "volume": 379690.0}, {"date": "2021-09-10", "close": 7.13, "volume": 346207.0}, {"date": "2021-09-13", "close": 6.95, "volume": 629547.0}, {"date": "2021-09-14", "close": 6.79, "volume": 315183.0}, {"date": "2021-09-15", "close": 6.81, "volume": 337056.0}, {"date": "2021-09-16", "close": 6.87, "volume": 332040.0}, {"date": "2021-09-17", "close": 6.99, "volume": 312737.0}, {"date": "2021-09-20", "close": 6.72, "volume": 381800.0}, {"date": "2021-09-21", "close": 6.795, "volume": 571809.0}, {"date": "2021-09-22", "close": 6.69, "volume": 485210.0}, {"date": "2021-09-23", "close": 7.0, "volume": 359743.0}, {"date": "2021-09-24", "close": 6.91, "volume": 322789.0}, {"date": "2021-09-27", "close": 7.14, "volume": 293433.0}, {"date": "2021-09-28", "close": 6.99, "volume": 360765.0}, {"date": "2021-09-29", "close": 6.84, "volume": 200778.0}, {"date": "2021-09-30", "close": 6.71, "volume": 277465.0}, {"date": "2021-10-01", "close": 6.77, "volume": 343492.0}, {"date": "2021-10-04", "close": 6.61, "volume": 268268.0}, {"date": "2021-10-05", "close": 6.49, "volume": 203312.0}, {"date": "2021-10-06", "close": 6.34, "volume": 325088.0}, {"date": "2021-10-07", "close": 6.49, "volume": 1323111.0}, {"date": "2021-10-08", "close": 6.45, "volume": 205746.0}, {"date": "2021-10-11", "close": 6.4, "volume": 234582.0}, {"date": "2021-10-12", "close": 6.38, "volume": 126038.0}, {"date": "2021-10-13", "close": 6.36, "volume": 163518.0}, {"date": "2021-10-14", "close": 6.35, "volume": 237151.0}, {"date": "2021-10-15", "close": 6.18, "volume": 186325.0}, {"date": "2021-10-18", "close": 5.99, "volume": 275126.0}, {"date": "2021-10-19", "close": 6.04, "volume": 218688.0}, {"date": "2021-10-20", "close": 6.05, "volume": 193076.0}, {"date": "2021-10-21", "close": 6.04, "volume": 368583.0}, {"date": "2021-10-22", "close": 6.03, "volume": 213266.0}, {"date": "2021-10-25", "close": 6.05, "volume": 562131.0}, {"date": "2021-10-26", "close": 6.23, "volume": 538899.0}, {"date": "2021-10-27", "close": 6.38, "volume": 256174.0}, {"date": "2021-10-28", "close": 6.61, "volume": 624146.0}, {"date": "2021-10-29", "close": 6.44, "volume": 457753.0}, {"date": "2021-11-01", "close": 6.67, "volume": 430140.0}, {"date": "2021-11-02", "close": 7.08, "volume": 648158.0}, {"date": "2021-11-03", "close": 7.24, "volume": 360996.0}, {"date": "2021-11-04", "close": 7.27, "volume": 2224589.0}, {"date": "2021-11-05", "close": 7.33, "volume": 251824.0}, {"date": "2021-11-08", "close": 7.37, "volume": 1333061.0}, {"date": "2021-11-09", "close": 7.56, "volume": 637481.0}, {"date": "2021-11-10", "close": 6.11, "volume": 2447753.0}, {"date": "2021-11-11", "close": 6.05, "volume": 669678.0}, {"date": "2021-11-12", "close": 5.9, "volume": 4770906.0}, {"date": "2021-11-15", "close": 5.78, "volume": 521051.0}, {"date": "2021-11-16", "close": 5.75, "volume": 442811.0}, {"date": "2021-11-17", "close": 5.64, "volume": 385307.0}, {"date": "2021-11-18", "close": 5.4, "volume": 467256.0}, {"date": "2021-11-19", "close": 5.47, "volume": 287985.0}, {"date": "2021-11-22", "close": 5.29, "volume": 411144.0}, {"date": "2021-11-23", "close": 5.32, "volume": 339986.0}, {"date": "2021-11-24", "close": 5.35, "volume": 312028.0}, {"date": "2021-11-26", "close": 5.17, "volume": 275015.0}, {"date": "2021-11-29", "close": 5.06, "volume": 324681.0}, {"date": "2021-11-30", "close": 5.13, "volume": 428239.0}, {"date": "2021-12-01", "close": 4.88, "volume": 314320.0}, {"date": "2021-12-02", "close": 5.02, "volume": 192150.0}, {"date": "2021-12-03", "close": 4.85, "volume": 204889.0}, {"date": "2021-12-06", "close": 4.83, "volume": 292509.0}, {"date": "2021-12-07", "close": 5.05, "volume": 225230.0}, {"date": "2021-12-08", "close": 5.2, "volume": 152027.0}, {"date": "2021-12-09", "close": 5.14, "volume": 175994.0}, {"date": "2021-12-10", "close": 5.02, "volume": 231619.0}, {"date": "2021-12-13", "close": 4.95, "volume": 147681.0}, {"date": "2021-12-14", "close": 5.0, "volume": 459793.0}, {"date": "2021-12-15", "close": 5.23, "volume": 353873.0}, {"date": "2021-12-16", "close": 5.03, "volume": 175646.0}, {"date": "2021-12-17", "close": 5.02, "volume": 379842.0}, {"date": "2021-12-20", "close": 5.15, "volume": 205645.0}, {"date": "2021-12-21", "close": 5.13, "volume": 163752.0}, {"date": "2021-12-22", "close": 5.19, "volume": 155243.0}, {"date": "2021-12-23", "close": 5.39, "volume": 131090.0}, {"date": "2021-12-27", "close": 5.11, "volume": 148518.0}, {"date": "2021-12-28", "close": 5.2, "volume": 310236.0}, {"date": "2021-12-29", "close": 5.02, "volume": 253158.0}, {"date": "2021-12-30", "close": 5.02, "volume": 185348.0}, {"date": "2021-12-31", "close": 4.95, "volume": 209136.0}, {"date": "2022-01-03", "close": 5.16, "volume": 201875.0}, {"date": "2022-01-04", "close": 5.03, "volume": 179433.0}, {"date": "2022-01-05", "close": 4.87, "volume": 155277.0}, {"date": "2022-01-06", "close": 4.8, "volume": 181460.0}, {"date": "2022-01-07", "close": 4.85, "volume": 89317.0}, {"date": "2022-01-10", "close": 4.76, "volume": 108495.0}, {"date": "2022-01-11", "close": 4.91, "volume": 100623.0}, {"date": "2022-01-12", "close": 4.82, "volume": 81418.0}, {"date": "2022-01-13", "close": 4.77, "volume": 103125.0}, {"date": "2022-01-14", "close": 4.82, "volume": 105201.0}, {"date": "2022-01-18", "close": 4.6, "volume": 107894.0}, {"date": "2022-01-19", "close": 4.52, "volume": 108938.0}, {"date": "2022-01-20", "close": 4.46, "volume": 70136.0}, {"date": "2022-01-21", "close": 4.34, "volume": 167175.0}, {"date": "2022-01-24", "close": 4.38, "volume": 554087.0}, {"date": "2022-01-25", "close": 4.34, "volume": 111330.0}, {"date": "2022-01-26", "close": 4.22, "volume": 115425.0}, {"date": "2022-01-27", "close": 4.11, "volume": 91478.0}, {"date": "2022-01-28", "close": 4.24, "volume": 112084.0}, {"date": "2022-01-31", "close": 4.42, "volume": 94279.0}, {"date": "2022-02-01", "close": 4.73, "volume": 92135.0}, {"date": "2022-02-02", "close": 4.66, "volume": 66640.0}, {"date": "2022-02-03", "close": 4.67, "volume": 95422.0}, {"date": "2022-02-04", "close": 4.74, "volume": 465459.0}, {"date": "2022-02-07", "close": 4.68, "volume": 116011.0}, {"date": "2022-02-08", "close": 4.74, "volume": 167938.0}, {"date": "2022-02-09", "close": 4.81, "volume": 62442.0}, {"date": "2022-02-10", "close": 4.59, "volume": 164384.0}, {"date": "2022-02-11", "close": 4.52, "volume": 75011.0}, {"date": "2022-02-14", "close": 4.34, "volume": 54041.0}, {"date": "2022-02-15", "close": 4.5, "volume": 256154.0}, {"date": "2022-02-16", "close": 4.62, "volume": 39664.0}, {"date": "2022-02-17", "close": 4.47, "volume": 39519.0}, {"date": "2022-02-18", "close": 4.29, "volume": 65217.0}, {"date": "2022-02-22", "close": 4.02, "volume": 217014.0}, {"date": "2022-02-23", "close": 3.93, "volume": 158592.0}, {"date": "2022-02-24", "close": 3.75, "volume": 298715.0}, {"date": "2022-02-25", "close": 4.12, "volume": 158884.0}, {"date": "2022-02-28", "close": 4.07, "volume": 68284.0}, {"date": "2022-03-01", "close": 4.13, "volume": 50537.0}, {"date": "2022-03-02", "close": 4.18, "volume": 54920.0}, {"date": "2022-03-03", "close": 3.89, "volume": 116269.0}, {"date": "2022-03-04", "close": 3.78, "volume": 60040.0}, {"date": "2022-03-07", "close": 3.55, "volume": 112248.0}, {"date": "2022-03-08", "close": 3.5, "volume": 85104.0}, {"date": "2022-03-09", "close": 3.81, "volume": 95321.0}, {"date": "2022-03-10", "close": 3.85, "volume": 33396.0}, {"date": "2022-03-11", "close": 3.73, "volume": 131827.0}, {"date": "2022-03-14", "close": 3.57, "volume": 64599.0}, {"date": "2022-03-15", "close": 3.73, "volume": 67653.0}, {"date": "2022-03-16", "close": 3.84, "volume": 157172.0}, {"date": "2022-03-17", "close": 3.78, "volume": 139205.0}, {"date": "2022-03-18", "close": 4.17, "volume": 135892.0}, {"date": "2022-03-21", "close": 4.24, "volume": 106028.0}, {"date": "2022-03-22", "close": 4.22, "volume": 118929.0}, {"date": "2022-03-23", "close": 4.21, "volume": 103006.0}, {"date": "2022-03-24", "close": 4.42, "volume": 71828.0}, {"date": "2022-03-25", "close": 4.4, "volume": 87687.0}, {"date": "2022-03-28", "close": 4.14, "volume": 51190.0}, {"date": "2022-03-29", "close": 4.49, "volume": 71220.0}, {"date": "2022-03-30", "close": 4.2, "volume": 64962.0}, {"date": "2022-03-31", "close": 4.0, "volume": 158920.0}, {"date": "2022-04-01", "close": 4.19, "volume": 37882.0}, {"date": "2022-04-04", "close": 4.47, "volume": 88139.0}, {"date": "2022-04-05", "close": 4.47, "volume": 143209.0}, {"date": "2022-04-06", "close": 4.24, "volume": 47183.0}, {"date": "2022-04-07", "close": 4.28, "volume": 49120.0}, {"date": "2022-04-08", "close": 3.99, "volume": 150498.0}, {"date": "2022-04-11", "close": 3.77, "volume": 63717.0}, {"date": "2022-04-12", "close": 3.68, "volume": 64413.0}, {"date": "2022-04-13", "close": 3.96, "volume": 59968.0}, {"date": "2022-04-14", "close": 3.89, "volume": 59831.0}, {"date": "2022-04-18", "close": 3.77, "volume": 54656.0}, {"date": "2022-04-19", "close": 3.95, "volume": 61767.0}, {"date": "2022-04-20", "close": 3.98, "volume": 67392.0}, {"date": "2022-04-21", "close": 3.81, "volume": 41585.0}, {"date": "2022-04-22", "close": 3.75, "volume": 50021.0}, {"date": "2022-04-25", "close": 3.82, "volume": 31574.0}, {"date": "2022-04-26", "close": 3.68, "volume": 71273.0}, {"date": "2022-04-27", "close": 3.45, "volume": 79614.0}, {"date": "2022-04-28", "close": 3.42, "volume": 122015.0}, {"date": "2022-04-29", "close": 3.58, "volume": 105224.0}, {"date": "2022-05-02", "close": 3.44, "volume": 41960.0}, {"date": "2022-05-03", "close": 3.55, "volume": 37978.0}, {"date": "2022-05-04", "close": 3.52, "volume": 30771.0}, {"date": "2022-05-05", "close": 3.28, "volume": 51401.0}, {"date": "2022-05-06", "close": 3.33, "volume": 50328.0}, {"date": "2022-05-09", "close": 2.92, "volume": 122841.0}, {"date": "2022-05-10", "close": 2.73, "volume": 164406.0}, {"date": "2022-05-11", "close": 2.54, "volume": 108367.0}, {"date": "2022-05-12", "close": 2.65, "volume": 56114.0}, {"date": "2022-05-13", "close": 2.99, "volume": 155454.0}, {"date": "2022-05-16", "close": 2.99, "volume": 241903.0}, {"date": "2022-05-17", "close": 3.1, "volume": 58388.0}, {"date": "2022-05-18", "close": 3.2, "volume": 168783.0}, {"date": "2022-05-19", "close": 3.12, "volume": 354420.0}, {"date": "2022-05-20", "close": 3.15, "volume": 101711.0}, {"date": "2022-05-23", "close": 3.37, "volume": 96204.0}, {"date": "2022-05-24", "close": 3.25, "volume": 76196.0}, {"date": "2022-05-25", "close": 3.15, "volume": 42151.0}, {"date": "2022-05-26", "close": 3.26, "volume": 42993.0}, {"date": "2022-05-27", "close": 3.22, "volume": 50133.0}, {"date": "2022-05-31", "close": 3.14, "volume": 116872.0}, {"date": "2022-06-01", "close": 3.11, "volume": 38819.0}, {"date": "2022-06-02", "close": 3.33, "volume": 32720.0}, {"date": "2022-06-03", "close": 3.28, "volume": 26296.0}, {"date": "2022-06-06", "close": 3.25, "volume": 40088.0}, {"date": "2022-06-07", "close": 3.4, "volume": 145029.0}, {"date": "2022-06-08", "close": 3.49, "volume": 34833.0}, {"date": "2022-06-09", "close": 3.4, "volume": 18511.0}, {"date": "2022-06-10", "close": 3.49, "volume": 44712.0}, {"date": "2022-06-13", "close": 3.16, "volume": 52352.0}, {"date": "2022-06-14", "close": 3.15, "volume": 47714.0}, {"date": "2022-06-15", "close": 2.86, "volume": 63546.0}, {"date": "2022-06-16", "close": 2.35, "volume": 652526.0}, {"date": "2022-06-17", "close": 2.6, "volume": 146840.0}, {"date": "2022-06-21", "close": 2.99, "volume": 180594.0}, {"date": "2022-06-22", "close": 3.22, "volume": 121958.0}, {"date": "2022-06-23", "close": 3.24, "volume": 45922.0}, {"date": "2022-06-24", "close": 3.23, "volume": 61852.0}, {"date": "2022-06-27", "close": 3.39, "volume": 52129.0}, {"date": "2022-06-28", "close": 3.88, "volume": 431386.0}, {"date": "2022-06-29", "close": 3.63, "volume": 110696.0}, {"date": "2022-06-30", "close": 3.61, "volume": 93373.0}, {"date": "2022-07-01", "close": 3.37, "volume": 16948.0}, {"date": "2022-07-05", "close": 3.45, "volume": 55078.0}, {"date": "2022-07-06", "close": 3.38, "volume": 54351.0}, {"date": "2022-07-07", "close": 3.37, "volume": 71994.0}, {"date": "2022-07-08", "close": 3.35, "volume": 34725.0}, {"date": "2022-07-11", "close": 3.29, "volume": 29476.0}, {"date": "2022-07-12", "close": 3.3, "volume": 18010.0}, {"date": "2022-07-13", "close": 3.45, "volume": 60565.0}, {"date": "2022-07-14", "close": 3.38, "volume": 15174.0}, {"date": "2022-07-15", "close": 3.36, "volume": 16449.0}, {"date": "2022-07-18", "close": 3.23, "volume": 26244.0}, {"date": "2022-07-19", "close": 3.32, "volume": 62613.0}, {"date": "2022-07-20", "close": 3.31, "volume": 109757.0}, {"date": "2022-07-21", "close": 3.22, "volume": 70264.0}, {"date": "2022-07-22", "close": 3.25, "volume": 30241.0}, {"date": "2022-07-25", "close": 3.22, "volume": 27996.0}, {"date": "2022-07-26", "close": 3.28, "volume": 41682.0}, {"date": "2022-07-27", "close": 3.38, "volume": 19936.0}, {"date": "2022-07-28", "close": 3.53, "volume": 204063.0}, {"date": "2022-07-29", "close": 3.52, "volume": 18379.0}, {"date": "2022-08-01", "close": 3.21, "volume": 50799.0}, {"date": "2022-08-02", "close": 3.27, "volume": 67558.0}, {"date": "2022-08-03", "close": 3.415, "volume": 52292.0}, {"date": "2022-08-04", "close": 3.57, "volume": 40009.0}, {"date": "2022-08-05", "close": 3.49, "volume": 25427.0}, {"date": "2022-08-08", "close": 3.18, "volume": 48885.0}, {"date": "2022-08-09", "close": 3.34, "volume": 33926.0}, {"date": "2022-08-10", "close": 3.44, "volume": 29608.0}, {"date": "2022-08-11", "close": 3.25, "volume": 22208.0}, {"date": "2022-08-12", "close": 3.41, "volume": 38791.0}, {"date": "2022-08-15", "close": 3.64, "volume": 55649.0}, {"date": "2022-08-16", "close": 3.47, "volume": 20680.0}, {"date": "2022-08-17", "close": 3.33, "volume": 30849.0}, {"date": "2022-08-18", "close": 3.33, "volume": 18054.0}, {"date": "2022-08-19", "close": 3.33, "volume": 22639.0}, {"date": "2022-08-22", "close": 3.19, "volume": 49446.0}, {"date": "2022-08-23", "close": 3.48, "volume": 79711.0}, {"date": "2022-08-24", "close": 3.52, "volume": 68938.0}, {"date": "2022-08-25", "close": 3.22, "volume": 101170.0}, {"date": "2022-08-26", "close": 3.18, "volume": 48430.0}, {"date": "2022-08-29", "close": 3.19, "volume": 39046.0}, {"date": "2022-08-30", "close": 3.1, "volume": 35360.0}, {"date": "2022-08-31", "close": 3.02, "volume": 41366.0}, {"date": "2022-09-01", "close": 2.95, "volume": 60340.0}, {"date": "2022-09-02", "close": 2.91, "volume": 41920.0}, {"date": "2022-09-06", "close": 2.69, "volume": 59407.0}, {"date": "2022-09-07", "close": 2.93, "volume": 107521.0}, {"date": "2022-09-08", "close": 2.84, "volume": 33955.0}, {"date": "2022-09-09", "close": 2.79, "volume": 23573.0}, {"date": "2022-09-12", "close": 2.77, "volume": 23702.0}, {"date": "2022-09-13", "close": 2.66, "volume": 19904.0}, {"date": "2022-09-14", "close": 2.76, "volume": 38159.0}, {"date": "2022-09-15", "close": 2.75, "volume": 15230.0}, {"date": "2022-09-16", "close": 2.85, "volume": 38114.0}, {"date": "2022-09-19", "close": 2.68, "volume": 34781.0}, {"date": "2022-09-20", "close": 2.59, "volume": 57350.0}, {"date": "2022-09-21", "close": 2.4, "volume": 90641.0}, {"date": "2022-09-22", "close": 2.59, "volume": 59137.0}, {"date": "2022-09-23", "close": 2.4, "volume": 59763.0}, {"date": "2022-09-26", "close": 2.48, "volume": 67462.0}, {"date": "2022-09-27", "close": 2.52, "volume": 59612.0}, {"date": "2022-09-28", "close": 3.12, "volume": 548478.0}, {"date": "2022-09-29", "close": 3.29, "volume": 129444.0}, {"date": "2022-09-30", "close": 3.16, "volume": 93520.0}, {"date": "2022-10-03", "close": 3.07, "volume": 77895.0}, {"date": "2022-10-04", "close": 3.07, "volume": 36882.0}, {"date": "2022-10-05", "close": 3.05, "volume": 40854.0}, {"date": "2022-10-06", "close": 3.12, "volume": 27733.0}, {"date": "2022-10-07", "close": 2.75, "volume": 91162.0}, {"date": "2022-10-10", "close": 2.68, "volume": 26860.0}, {"date": "2022-10-11", "close": 2.745, "volume": 132774.0}, {"date": "2022-10-12", "close": 2.78, "volume": 18698.0}, {"date": "2022-10-13", "close": 2.88, "volume": 127437.0}, {"date": "2022-10-14", "close": 2.93, "volume": 16537.0}, {"date": "2022-10-17", "close": 2.87, "volume": 50111.0}, {"date": "2022-10-18", "close": 2.8, "volume": 42174.0}, {"date": "2022-10-19", "close": 2.81, "volume": 63377.0}, {"date": "2022-10-20", "close": 2.82, "volume": 74169.0}, {"date": "2022-10-21", "close": 2.94, "volume": 53293.0}, {"date": "2022-10-24", "close": 2.98, "volume": 81755.0}, {"date": "2022-10-25", "close": 2.975, "volume": 35452.0}, {"date": "2022-10-26", "close": 3.09, "volume": 47874.0}, {"date": "2022-10-27", "close": 3.1, "volume": 80187.0}, {"date": "2022-10-28", "close": 2.895, "volume": 96246.0}, {"date": "2022-10-31", "close": 2.73, "volume": 50110.0}, {"date": "2022-11-01", "close": 3.0, "volume": 154569.0}, {"date": "2022-11-02", "close": 2.88, "volume": 39785.0}, {"date": "2022-11-03", "close": 2.86, "volume": 56414.0}, {"date": "2022-11-04", "close": 2.94, "volume": 141350.0}, {"date": "2022-11-07", "close": 2.99, "volume": 33678.0}, {"date": "2022-11-08", "close": 2.84, "volume": 28227.0}, {"date": "2022-11-09", "close": 2.71, "volume": 18042.0}, {"date": "2022-11-10", "close": 2.8, "volume": 69900.0}, {"date": "2022-11-11", "close": 2.82, "volume": 32192.0}, {"date": "2022-11-14", "close": 2.76, "volume": 58904.0}, {"date": "2022-11-15", "close": 2.61, "volume": 85712.0}, {"date": "2022-11-16", "close": 2.56, "volume": 32892.0}, {"date": "2022-11-17", "close": 2.94, "volume": 241340.0}, {"date": "2022-11-18", "close": 2.93, "volume": 27293.0}, {"date": "2022-11-21", "close": 2.66, "volume": 52509.0}, {"date": "2022-11-22", "close": 2.7, "volume": 33346.0}, {"date": "2022-11-23", "close": 2.57, "volume": 181306.0}, {"date": "2022-11-25", "close": 2.76, "volume": 42116.0}, {"date": "2022-11-28", "close": 2.6, "volume": 90258.0}, {"date": "2022-11-29", "close": 2.62, "volume": 32024.0}, {"date": "2022-11-30", "close": 2.55, "volume": 218375.0}, {"date": "2022-12-01", "close": 2.52, "volume": 77010.0}, {"date": "2022-12-02", "close": 2.57, "volume": 131684.0}, {"date": "2022-12-05", "close": 2.42, "volume": 88170.0}, {"date": "2022-12-06", "close": 2.3, "volume": 101620.0}, {"date": "2022-12-07", "close": 2.07, "volume": 144705.0}, {"date": "2022-12-08", "close": 2.3, "volume": 201296.0}, {"date": "2022-12-09", "close": 2.31, "volume": 38320.0}, {"date": "2022-12-12", "close": 2.1, "volume": 140968.0}, {"date": "2022-12-13", "close": 2.19, "volume": 87372.0}, {"date": "2022-12-14", "close": 2.21, "volume": 187606.0}, {"date": "2022-12-15", "close": 2.04, "volume": 179447.0}, {"date": "2022-12-16", "close": 1.94, "volume": 611460.0}, {"date": "2022-12-19", "close": 1.87, "volume": 138411.0}, {"date": "2022-12-20", "close": 1.74, "volume": 156541.0}, {"date": "2022-12-21", "close": 1.79, "volume": 1878566.0}, {"date": "2022-12-22", "close": 1.72, "volume": 95931.0}, {"date": "2022-12-23", "close": 1.745, "volume": 138880.0}, {"date": "2022-12-27", "close": 1.74, "volume": 706989.0}, {"date": "2022-12-28", "close": 1.735, "volume": 80281.0}, {"date": "2022-12-29", "close": 1.83, "volume": 209148.0}, {"date": "2022-12-30", "close": 2.04, "volume": 184351.0}, {"date": "2023-01-03", "close": 2.21, "volume": 162171.0}, {"date": "2023-01-04", "close": 2.18, "volume": 25315.0}, {"date": "2023-01-05", "close": 2.13, "volume": 837839.0}, {"date": "2023-01-06", "close": 2.16, "volume": 91077.0}, {"date": "2023-01-09", "close": 2.17, "volume": 78790.0}, {"date": "2023-01-10", "close": 2.19, "volume": 116619.0}, {"date": "2023-01-11", "close": 2.24, "volume": 78894.0}, {"date": "2023-01-12", "close": 2.4, "volume": 671279.0}, {"date": "2023-01-13", "close": 2.45, "volume": 590997.0}, {"date": "2023-01-17", "close": 2.35, "volume": 122164.0}, {"date": "2023-01-18", "close": 2.33, "volume": 73287.0}, {"date": "2023-01-19", "close": 2.15, "volume": 73744.0}, {"date": "2023-01-20", "close": 2.4099, "volume": 120749.0}, {"date": "2023-01-23", "close": 2.35, "volume": 76902.0}, {"date": "2023-01-24", "close": 2.27, "volume": 72840.0}, {"date": "2023-01-25", "close": 2.34, "volume": 66725.0}, {"date": "2023-01-26", "close": 2.4, "volume": 1717405.0}, {"date": "2023-01-27", "close": 2.36, "volume": 130785.0}, {"date": "2023-01-30", "close": 2.39, "volume": 57905.0}, {"date": "2023-01-31", "close": 2.48, "volume": 104699.0}, {"date": "2023-02-01", "close": 2.49, "volume": 50725.0}, {"date": "2023-02-02", "close": 2.48, "volume": 182123.0}, {"date": "2023-02-03", "close": 2.43, "volume": 86430.0}, {"date": "2023-02-06", "close": 2.37, "volume": 186320.0}, {"date": "2023-02-07", "close": 2.42, "volume": 27272.0}, {"date": "2023-02-08", "close": 2.38, "volume": 1464747.0}, {"date": "2023-02-09", "close": 2.47, "volume": 58725.0}, {"date": "2023-02-10", "close": 2.35, "volume": 38770.0}, {"date": "2023-02-13", "close": 2.39, "volume": 59205.0}, {"date": "2023-02-14", "close": 2.31, "volume": 53380.0}, {"date": "2023-02-15", "close": 2.31, "volume": 36821.0}, {"date": "2023-02-16", "close": 2.31, "volume": 24319.0}, {"date": "2023-02-17", "close": 2.37, "volume": 35686.0}, {"date": "2023-02-21", "close": 2.22, "volume": 45919.0}, {"date": "2023-02-22", "close": 2.33, "volume": 29365.0}, {"date": "2023-02-23", "close": 2.36, "volume": 17145.0}, {"date": "2023-02-24", "close": 2.24, "volume": 18406.0}, {"date": "2023-02-27", "close": 2.24, "volume": 19763.0}, {"date": "2023-02-28", "close": 2.29, "volume": 235799.0}, {"date": "2023-03-01", "close": 2.39, "volume": 43355.0}, {"date": "2023-03-02", "close": 2.32, "volume": 34342.0}, {"date": "2023-03-03", "close": 2.4, "volume": 79335.0}, {"date": "2023-03-06", "close": 2.39, "volume": 37436.0}, {"date": "2023-03-07", "close": 2.42, "volume": 8800.0}, {"date": "2023-03-08", "close": 2.4, "volume": 37078.0}, {"date": "2023-03-09", "close": 2.35, "volume": 36223.0}, {"date": "2023-03-10", "close": 2.24, "volume": 71129.0}, {"date": "2023-03-13", "close": 2.19, "volume": 70228.0}, {"date": "2023-03-14", "close": 2.3, "volume": 34232.0}, {"date": "2023-03-15", "close": 2.3, "volume": 47329.0}, {"date": "2023-03-16", "close": 2.31, "volume": 48206.0}, {"date": "2023-03-17", "close": 2.22, "volume": 109174.0}, {"date": "2023-03-20", "close": 2.16, "volume": 81418.0}, {"date": "2023-03-21", "close": 2.2, "volume": 43815.0}, {"date": "2023-03-22", "close": 2.14, "volume": 34528.0}, {"date": "2023-03-23", "close": 2.19, "volume": 1018077.0}, {"date": "2023-03-24", "close": 2.22, "volume": 86574.0}, {"date": "2023-03-27", "close": 2.23, "volume": 164893.0}, {"date": "2023-03-28", "close": 2.31, "volume": 53815.0}, {"date": "2023-03-29", "close": 2.39, "volume": 103589.0}, {"date": "2023-03-30", "close": 2.38, "volume": 46710.0}, {"date": "2023-03-31", "close": 2.34, "volume": 12299.0}, {"date": "2023-04-03", "close": 2.26, "volume": 16663.0}, {"date": "2023-04-04", "close": 2.235, "volume": 23014.0}, {"date": "2023-04-05", "close": 2.25, "volume": 16439.0}, {"date": "2023-04-06", "close": 2.25, "volume": 13026.0}, {"date": "2023-04-10", "close": 2.15, "volume": 34559.0}, {"date": "2023-04-11", "close": 2.15, "volume": 94715.0}, {"date": "2023-04-12", "close": 2.19, "volume": 100213.0}, {"date": "2023-04-13", "close": 2.29, "volume": 71051.0}, {"date": "2023-04-14", "close": 2.24, "volume": 25175.0}, {"date": "2023-04-17", "close": 2.2, "volume": 80425.0}, {"date": "2023-04-18", "close": 2.205, "volume": 52861.0}, {"date": "2023-04-19", "close": 2.15, "volume": 36198.0}, {"date": "2023-04-20", "close": 2.17, "volume": 31714.0}, {"date": "2023-04-21", "close": 2.18, "volume": 22790.0}, {"date": "2023-04-24", "close": 2.09, "volume": 67091.0}, {"date": "2023-04-25", "close": 1.92, "volume": 93129.0}, {"date": "2023-04-26", "close": 2.04, "volume": 20096.0}, {"date": "2023-04-27", "close": 1.88, "volume": 63774.0}, {"date": "2023-04-28", "close": 1.94, "volume": 189152.0}, {"date": "2023-05-01", "close": 1.99, "volume": 58180.0}, {"date": "2023-05-02", "close": 1.88, "volume": 46383.0}, {"date": "2023-05-03", "close": 1.85, "volume": 173110.0}, {"date": "2023-05-04", "close": 2.06, "volume": 174857.0}, {"date": "2023-05-05", "close": 2.085, "volume": 201316.0}, {"date": "2023-05-08", "close": 2.11, "volume": 109776.0}, {"date": "2023-05-09", "close": 2.1, "volume": 40193.0}, {"date": "2023-05-10", "close": 2.1, "volume": 105285.0}, {"date": "2023-05-11", "close": 2.11, "volume": 76651.0}, {"date": "2023-05-12", "close": 2.09, "volume": 35973.0}, {"date": "2023-05-15", "close": 2.1, "volume": 63921.0}, {"date": "2023-05-16", "close": 2.15, "volume": 28361.0}, {"date": "2023-05-17", "close": 2.09, "volume": 15637.0}, {"date": "2023-05-18", "close": 2.1, "volume": 12775.0}, {"date": "2023-05-19", "close": 2.0, "volume": 52758.0}, {"date": "2023-05-22", "close": 2.11, "volume": 38456.0}, {"date": "2023-05-23", "close": 2.16, "volume": 34499.0}, {"date": "2023-05-24", "close": 2.25, "volume": 80792.0}, {"date": "2023-05-25", "close": 2.1, "volume": 55981.0}, {"date": "2023-05-26", "close": 2.07, "volume": 96439.0}, {"date": "2023-05-30", "close": 2.12, "volume": 35803.0}, {"date": "2023-05-31", "close": 2.18, "volume": 62487.0}, {"date": "2023-06-01", "close": 2.3, "volume": 144806.0}, {"date": "2023-06-02", "close": 2.35, "volume": 131670.0}, {"date": "2023-06-05", "close": 2.37, "volume": 71696.0}, {"date": "2023-06-06", "close": 2.31, "volume": 38028.0}, {"date": "2023-06-07", "close": 2.28, "volume": 29113.0}, {"date": "2023-06-08", "close": 2.22, "volume": 20349.0}, {"date": "2023-06-09", "close": 2.2, "volume": 36874.0}, {"date": "2023-06-12", "close": 2.13, "volume": 157040.0}, {"date": "2023-06-13", "close": 2.09, "volume": 65814.0}, {"date": "2023-06-14", "close": 1.985, "volume": 113581.0}, {"date": "2023-06-15", "close": 1.95, "volume": 78201.0}, {"date": "2023-06-16", "close": 2.0, "volume": 38182.0}, {"date": "2023-06-20", "close": 2.05, "volume": 48548.0}, {"date": "2023-06-21", "close": 2.0, "volume": 51265.0}, {"date": "2023-06-22", "close": 1.98, "volume": 93839.0}, {"date": "2023-06-23", "close": 1.9, "volume": 59268.0}, {"date": "2023-06-26", "close": 1.98, "volume": 39549.0}, {"date": "2023-06-27", "close": 3.4, "volume": 51528120.0}, {"date": "2023-06-28", "close": 3.18, "volume": 3970273.0}, {"date": "2023-06-29", "close": 3.08, "volume": 1345314.0}, {"date": "2023-06-30", "close": 2.955, "volume": 947358.0}, {"date": "2023-07-03", "close": 2.91, "volume": 319411.0}, {"date": "2023-07-05", "close": 2.845, "volume": 212234.0}, {"date": "2023-07-06", "close": 2.87, "volume": 275502.0}, {"date": "2023-07-07", "close": 2.98, "volume": 280865.0}, {"date": "2023-07-10", "close": 3.09, "volume": 281796.0}, {"date": "2023-07-11", "close": 3.0, "volume": 126505.0}, {"date": "2023-07-12", "close": 3.12, "volume": 207261.0}, {"date": "2023-07-13", "close": 3.03, "volume": 113077.0}, {"date": "2023-07-14", "close": 3.04, "volume": 131547.0}, {"date": "2023-07-17", "close": 3.05, "volume": 135569.0}, {"date": "2023-07-18", "close": 3.06, "volume": 158827.0}, {"date": "2023-07-19", "close": 3.01, "volume": 106866.0}, {"date": "2023-07-20", "close": 2.92, "volume": 121925.0}, {"date": "2023-07-21", "close": 3.05, "volume": 96769.0}, {"date": "2023-07-24", "close": 2.97, "volume": 89269.0}, {"date": "2023-07-25", "close": 2.93, "volume": 125848.0}, {"date": "2023-07-26", "close": 2.87, "volume": 66024.0}, {"date": "2023-07-27", "close": 2.82, "volume": 72729.0}, {"date": "2023-07-28", "close": 2.9, "volume": 55475.0}, {"date": "2023-07-31", "close": 3.0, "volume": 75419.0}, {"date": "2023-08-01", "close": 2.92, "volume": 60200.0}, {"date": "2023-08-02", "close": 2.77, "volume": 90179.0}, {"date": "2023-08-03", "close": 2.89, "volume": 156776.0}, {"date": "2023-08-04", "close": 2.98, "volume": 78007.0}, {"date": "2023-08-07", "close": 2.95, "volume": 59102.0}, {"date": "2023-08-08", "close": 3.11, "volume": 81157.0}, {"date": "2023-08-09", "close": 3.03, "volume": 49678.0}, {"date": "2023-08-10", "close": 3.02, "volume": 43989.0}, {"date": "2023-08-11", "close": 3.05, "volume": 27274.0}, {"date": "2023-08-14", "close": 3.06, "volume": 35930.0}, {"date": "2023-08-15", "close": 3.0, "volume": 36102.0}, {"date": "2023-08-16", "close": 3.05, "volume": 24044.0}, {"date": "2023-08-17", "close": 3.0, "volume": 93828.0}, {"date": "2023-08-18", "close": 3.05, "volume": 24731.0}, {"date": "2023-08-21", "close": 3.08, "volume": 53817.0}, {"date": "2023-08-22", "close": 3.06, "volume": 49188.0}, {"date": "2023-08-23", "close": 3.12, "volume": 61630.0}, {"date": "2023-08-24", "close": 3.1, "volume": 21942.0}, {"date": "2023-08-25", "close": 3.06, "volume": 39783.0}, {"date": "2023-08-28", "close": 3.16, "volume": 66515.0}, {"date": "2023-08-29", "close": 3.11, "volume": 111203.0}, {"date": "2023-08-30", "close": 3.21, "volume": 56764.0}, {"date": "2023-08-31", "close": 3.25, "volume": 41751.0}, {"date": "2023-09-01", "close": 3.38, "volume": 64982.0}, {"date": "2023-09-05", "close": 3.3, "volume": 95667.0}, {"date": "2023-09-06", "close": 3.19, "volume": 64813.0}, {"date": "2023-09-07", "close": 3.16, "volume": 62216.0}, {"date": "2023-09-08", "close": 3.29, "volume": 29998.0}, {"date": "2023-09-11", "close": 3.33, "volume": 49528.0}, {"date": "2023-09-12", "close": 3.36, "volume": 33284.0}, {"date": "2023-09-13", "close": 3.24, "volume": 38853.0}, {"date": "2023-09-14", "close": 3.17, "volume": 25443.0}, {"date": "2023-09-15", "close": 3.02, "volume": 149566.0}, {"date": "2023-09-18", "close": 3.01, "volume": 89952.0}, {"date": "2023-09-19", "close": 3.01, "volume": 35665.0}, {"date": "2023-09-20", "close": 3.08, "volume": 35646.0}, {"date": "2023-09-21", "close": 3.03, "volume": 36556.0}, {"date": "2023-09-22", "close": 2.97, "volume": 25996.0}, {"date": "2023-09-25", "close": 2.99, "volume": 25390.0}, {"date": "2023-09-26", "close": 3.0, "volume": 136102.0}, {"date": "2023-09-27", "close": 3.0, "volume": 34678.0}, {"date": "2023-09-28", "close": 2.9, "volume": 22764.0}, {"date": "2023-09-29", "close": 2.85, "volume": 28948.0}, {"date": "2023-10-02", "close": 2.84, "volume": 28572.0}, {"date": "2023-10-03", "close": 2.76, "volume": 17020.0}, {"date": "2023-10-04", "close": 2.62, "volume": 26380.0}, {"date": "2023-10-05", "close": 2.49, "volume": 116360.0}, {"date": "2023-10-06", "close": 2.48, "volume": 65138.0}, {"date": "2023-10-09", "close": 2.56, "volume": 47583.0}, {"date": "2023-10-10", "close": 2.89, "volume": 97087.0}, {"date": "2023-10-11", "close": 2.77, "volume": 41133.0}, {"date": "2023-10-12", "close": 2.75, "volume": 42207.0}, {"date": "2023-10-13", "close": 2.78, "volume": 17294.0}, {"date": "2023-10-16", "close": 2.67, "volume": 9186.0}, {"date": "2023-10-17", "close": 2.8, "volume": 36629.0}, {"date": "2023-10-18", "close": 2.79, "volume": 15747.0}, {"date": "2023-10-19", "close": 2.77, "volume": 16668.0}, {"date": "2023-10-20", "close": 2.46, "volume": 51883.0}, {"date": "2023-10-23", "close": 2.65, "volume": 111554.0}, {"date": "2023-10-24", "close": 2.8, "volume": 75831.0}, {"date": "2023-10-25", "close": 2.86, "volume": 58966.0}, {"date": "2023-10-26", "close": 2.9, "volume": 67856.0}, {"date": "2023-10-27", "close": 2.71, "volume": 42113.0}, {"date": "2023-10-30", "close": 2.69, "volume": 9364.0}, {"date": "2023-10-31", "close": 3.0, "volume": 77116.0}, {"date": "2023-11-01", "close": 2.95, "volume": 40179.0}, {"date": "2023-11-02", "close": 2.83, "volume": 23510.0}, {"date": "2023-11-03", "close": 2.72, "volume": 73297.0}, {"date": "2023-11-06", "close": 2.69, "volume": 39177.0}, {"date": "2023-11-07", "close": 2.72, "volume": 17038.0}, {"date": "2023-11-08", "close": 3.0, "volume": 130554.0}, {"date": "2023-11-09", "close": 2.98, "volume": 34594.0}, {"date": "2023-11-10", "close": 2.9, "volume": 45150.0}, {"date": "2023-11-13", "close": 2.9, "volume": 27756.0}, {"date": "2023-11-14", "close": 2.96, "volume": 12390.0}, {"date": "2023-11-15", "close": 3.0, "volume": 75383.0}, {"date": "2023-11-16", "close": 2.9, "volume": 20276.0}, {"date": "2023-11-17", "close": 3.09, "volume": 26664.0}, {"date": "2023-11-20", "close": 3.19, "volume": 53764.0}, {"date": "2023-11-21", "close": 3.03, "volume": 14167.0}, {"date": "2023-11-22", "close": 3.03, "volume": 19393.0}, {"date": "2023-11-24", "close": 3.06, "volume": 20958.0}, {"date": "2023-11-27", "close": 2.99, "volume": 54105.0}, {"date": "2023-11-28", "close": 3.2, "volume": 76860.0}, {"date": "2023-11-29", "close": 3.21, "volume": 46111.0}, {"date": "2023-11-30", "close": 3.31, "volume": 34529.0}, {"date": "2023-12-01", "close": 3.4, "volume": 40144.0}, {"date": "2023-12-04", "close": 3.35, "volume": 74424.0}, {"date": "2023-12-05", "close": 3.5, "volume": 61740.0}, {"date": "2023-12-06", "close": 3.57, "volume": 156004.0}, {"date": "2023-12-07", "close": 3.51, "volume": 84866.0}, {"date": "2023-12-08", "close": 3.69, "volume": 52485.0}, {"date": "2023-12-11", "close": 3.86, "volume": 131953.0}, {"date": "2023-12-12", "close": 3.62, "volume": 99878.0}, {"date": "2023-12-13", "close": 3.61, "volume": 63300.0}, {"date": "2023-12-14", "close": 3.71, "volume": 52016.0}, {"date": "2023-12-15", "close": 3.92, "volume": 1318113.0}, {"date": "2023-12-18", "close": 3.9, "volume": 191703.0}, {"date": "2023-12-19", "close": 3.98, "volume": 101858.0}, {"date": "2023-12-20", "close": 4.05, "volume": 229442.0}, {"date": "2023-12-21", "close": 4.22, "volume": 95455.0}, {"date": "2023-12-22", "close": 4.33, "volume": 151724.0}, {"date": "2023-12-26", "close": 4.74, "volume": 227852.0}, {"date": "2023-12-27", "close": 4.97, "volume": 284254.0}, {"date": "2023-12-28", "close": 4.84, "volume": 248410.0}, {"date": "2023-12-29", "close": 5.0, "volume": 242836.0}, {"date": "2024-01-02", "close": 4.69, "volume": 316512.0}, {"date": "2024-01-03", "close": 4.47, "volume": 126515.0}, {"date": "2024-01-04", "close": 4.43, "volume": 64077.0}, {"date": "2024-01-05", "close": 4.28, "volume": 138140.0}, {"date": "2024-01-08", "close": 4.87, "volume": 278096.0}, {"date": "2024-01-09", "close": 4.62, "volume": 134515.0}, {"date": "2024-01-10", "close": 4.62, "volume": 51350.0}, {"date": "2024-01-11", "close": 4.54, "volume": 117547.0}, {"date": "2024-01-12", "close": 4.57, "volume": 70121.0}, {"date": "2024-01-16", "close": 4.3, "volume": 101781.0}, {"date": "2024-01-17", "close": 4.2, "volume": 71993.0}, {"date": "2024-01-18", "close": 4.15, "volume": 91882.0}, {"date": "2024-01-19", "close": 4.15, "volume": 62302.0}, {"date": "2024-01-22", "close": 4.05, "volume": 116398.0}, {"date": "2024-01-23", "close": 4.1, "volume": 44205.0}, {"date": "2024-01-24", "close": 4.0, "volume": 43284.0}, {"date": "2024-01-25", "close": 3.82, "volume": 112661.0}, {"date": "2024-01-26", "close": 3.52, "volume": 214489.0}, {"date": "2024-01-29", "close": 3.215, "volume": 270721.0}, {"date": "2024-01-30", "close": 3.25, "volume": 166228.0}, {"date": "2024-01-31", "close": 3.21, "volume": 111442.0}, {"date": "2024-02-01", "close": 3.18, "volume": 139402.0}, {"date": "2024-02-02", "close": 3.08, "volume": 74325.0}, {"date": "2024-02-05", "close": 2.81, "volume": 234980.0}, {"date": "2024-02-06", "close": 2.72, "volume": 130863.0}, {"date": "2024-02-07", "close": 2.66, "volume": 130162.0}, {"date": "2024-02-08", "close": 2.83, "volume": 217527.0}, {"date": "2024-02-09", "close": 2.71, "volume": 172149.0}, {"date": "2024-02-12", "close": 2.9, "volume": 125054.0}, {"date": "2024-02-13", "close": 2.83, "volume": 56351.0}, {"date": "2024-02-14", "close": 2.84, "volume": 80057.0}, {"date": "2024-02-15", "close": 3.01, "volume": 115696.0}, {"date": "2024-02-16", "close": 3.06, "volume": 82210.0}, {"date": "2024-02-20", "close": 3.33, "volume": 139730.0}, {"date": "2024-02-21", "close": 3.34, "volume": 147356.0}, {"date": "2024-02-22", "close": 3.28, "volume": 132155.0}, {"date": "2024-02-23", "close": 3.44, "volume": 113570.0}, {"date": "2024-02-26", "close": 3.77, "volume": 176652.0}, {"date": "2024-02-27", "close": 3.79, "volume": 163193.0}, {"date": "2024-02-28", "close": 3.91, "volume": 159491.0}, {"date": "2024-02-29", "close": 3.62, "volume": 97016.0}, {"date": "2024-03-01", "close": 3.85, "volume": 93206.0}, {"date": "2024-03-04", "close": 3.64, "volume": 140268.0}, {"date": "2024-03-05", "close": 3.95, "volume": 114342.0}, {"date": "2024-03-06", "close": 3.88, "volume": 67577.0}, {"date": "2024-03-07", "close": 3.88, "volume": 50329.0}, {"date": "2024-03-08", "close": 3.78, "volume": 77781.0}, {"date": "2024-03-11", "close": 3.42, "volume": 159642.0}, {"date": "2024-03-12", "close": 3.5, "volume": 209896.0}, {"date": "2024-03-13", "close": 3.7, "volume": 125534.0}, {"date": "2024-03-14", "close": 3.33, "volume": 127949.0}, {"date": "2024-03-15", "close": 3.5, "volume": 100608.0}, {"date": "2024-03-18", "close": 3.5, "volume": 182226.0}, {"date": "2024-03-19", "close": 3.36, "volume": 111982.0}, {"date": "2024-03-20", "close": 3.255, "volume": 119997.0}, {"date": "2024-03-21", "close": 3.15, "volume": 128159.0}, {"date": "2024-03-22", "close": 3.07, "volume": 260750.0}, {"date": "2024-03-25", "close": 2.9, "volume": 207722.0}, {"date": "2024-03-26", "close": 2.84, "volume": 984868.0}, {"date": "2024-03-27", "close": 3.03, "volume": 193211.0}, {"date": "2024-03-28", "close": 2.96, "volume": 168448.0}, {"date": "2024-04-01", "close": 2.73, "volume": 197724.0}, {"date": "2024-04-02", "close": 2.7, "volume": 194455.0}, {"date": "2024-04-03", "close": 2.8, "volume": 112507.0}, {"date": "2024-04-04", "close": 2.75, "volume": 30061.0}, {"date": "2024-04-05", "close": 2.75, "volume": 1123939.0}, {"date": "2024-04-08", "close": 2.8, "volume": 302303.0}, {"date": "2024-04-09", "close": 2.8, "volume": 229991.0}, {"date": "2024-04-10", "close": 2.8, "volume": 173791.0}, {"date": "2024-04-11", "close": 2.73, "volume": 124110.0}, {"date": "2024-04-12", "close": 2.74, "volume": 39028.0}, {"date": "2024-04-15", "close": 2.52, "volume": 113095.0}, {"date": "2024-04-16", "close": 2.45, "volume": 168401.0}, {"date": "2024-04-17", "close": 2.42, "volume": 250553.0}, {"date": "2024-04-18", "close": 2.38, "volume": 369340.0}, {"date": "2024-04-19", "close": 2.36, "volume": 316801.0}, {"date": "2024-04-22", "close": 2.42, "volume": 208131.0}, {"date": "2024-04-23", "close": 2.38, "volume": 189610.0}, {"date": "2024-04-24", "close": 2.37, "volume": 322914.0}, {"date": "2024-04-25", "close": 2.29, "volume": 160428.0}, {"date": "2024-04-26", "close": 2.35, "volume": 107791.0}, {"date": "2024-04-29", "close": 2.4, "volume": 99688.0}, {"date": "2024-04-30", "close": 2.48, "volume": 110000.0}, {"date": "2024-05-01", "close": 2.5, "volume": 60755.0}, {"date": "2024-05-02", "close": 2.44, "volume": 124878.0}, {"date": "2024-05-03", "close": 2.39, "volume": 390454.0}, {"date": "2024-05-06", "close": 2.4, "volume": 291802.0}, {"date": "2024-05-07", "close": 2.38, "volume": 148266.0}, {"date": "2024-05-08", "close": 2.35, "volume": 138042.0}, {"date": "2024-05-09", "close": 2.35, "volume": 51490.0}, {"date": "2024-05-10", "close": 2.31, "volume": 150715.0}, {"date": "2024-05-13", "close": 3.3, "volume": 32121120.0}, {"date": "2024-05-14", "close": 3.58, "volume": 3735750.0}, {"date": "2024-05-15", "close": 3.51, "volume": 1010851.0}, {"date": "2024-05-16", "close": 3.41, "volume": 423233.0}, {"date": "2024-05-17", "close": 3.18, "volume": 550828.0}, {"date": "2024-05-20", "close": 3.16, "volume": 324409.0}, {"date": "2024-05-21", "close": 3.34, "volume": 511401.0}, {"date": "2024-05-22", "close": 3.45, "volume": 383977.0}, {"date": "2024-05-23", "close": 3.57, "volume": 597477.0}, {"date": "2024-05-24", "close": 3.54, "volume": 482208.0}, {"date": "2024-05-28", "close": 3.87, "volume": 402960.0}, {"date": "2024-05-29", "close": 3.67, "volume": 196797.0}, {"date": "2024-05-30", "close": 3.97, "volume": 318667.0}, {"date": "2024-05-31", "close": 4.65, "volume": 903234.0}, {"date": "2024-06-03", "close": 4.83, "volume": 531542.0}, {"date": "2024-06-04", "close": 4.62, "volume": 414957.0}, {"date": "2024-06-05", "close": 4.61, "volume": 322148.0}, {"date": "2024-06-06", "close": 4.87, "volume": 975681.0}, {"date": "2024-06-07", "close": 4.77, "volume": 317373.0}, {"date": "2024-06-10", "close": 4.51, "volume": 270874.0}, {"date": "2024-06-11", "close": 4.48, "volume": 100447.0}, {"date": "2024-06-12", "close": 4.64, "volume": 192604.0}, {"date": "2024-06-13", "close": 4.73, "volume": 215355.0}, {"date": "2024-06-14", "close": 4.26, "volume": 299980.0}, {"date": "2024-06-17", "close": 4.08, "volume": 259784.0}, {"date": "2024-06-18", "close": 4.07, "volume": 235922.0}, {"date": "2024-06-20", "close": 4.09, "volume": 129059.0}, {"date": "2024-06-21", "close": 4.05, "volume": 692275.0}, {"date": "2024-06-24", "close": 4.15, "volume": 256191.0}, {"date": "2024-06-25", "close": 4.01, "volume": 204939.0}, {"date": "2024-06-26", "close": 3.97, "volume": 173371.0}, {"date": "2024-06-27", "close": 3.97, "volume": 112511.0}, {"date": "2024-06-28", "close": 3.99, "volume": 219477.0}, {"date": "2024-07-01", "close": 3.98, "volume": 162749.0}, {"date": "2024-07-02", "close": 3.87, "volume": 166221.0}, {"date": "2024-07-03", "close": 3.81, "volume": 726441.0}, {"date": "2024-07-05", "close": 3.59, "volume": 230004.0}, {"date": "2024-07-08", "close": 3.48, "volume": 348051.0}, {"date": "2024-07-09", "close": 3.49, "volume": 175022.0}, {"date": "2024-07-10", "close": 3.45, "volume": 188524.0}, {"date": "2024-07-11", "close": 3.55, "volume": 163671.0}, {"date": "2024-07-12", "close": 3.64, "volume": 152261.0}, {"date": "2024-07-15", "close": 3.69, "volume": 139729.0}, {"date": "2024-07-16", "close": 3.88, "volume": 139938.0}, {"date": "2024-07-17", "close": 3.6, "volume": 228302.0}, {"date": "2024-07-18", "close": 3.63, "volume": 122934.0}, {"date": "2024-07-19", "close": 3.48, "volume": 88092.0}, {"date": "2024-07-22", "close": 3.645, "volume": 117573.0}, {"date": "2024-07-23", "close": 3.69, "volume": 93234.0}, {"date": "2024-07-24", "close": 3.53, "volume": 102094.0}, {"date": "2024-07-25", "close": 3.91, "volume": 1061355.0}, {"date": "2024-07-26", "close": 3.91, "volume": 221073.0}, {"date": "2024-07-29", "close": 4.05, "volume": 207926.0}, {"date": "2024-07-30", "close": 4.2, "volume": 298095.0}, {"date": "2024-07-31", "close": 4.09, "volume": 219182.0}, {"date": "2024-08-01", "close": 3.82, "volume": 141519.0}, {"date": "2024-08-02", "close": 3.62, "volume": 149392.0}, {"date": "2024-08-05", "close": 3.49, "volume": 142523.0}, {"date": "2024-08-06", "close": 3.53, "volume": 110327.0}, {"date": "2024-08-07", "close": 3.34, "volume": 156424.0}, {"date": "2024-08-08", "close": 3.44, "volume": 62019.0}, {"date": "2024-08-09", "close": 3.28, "volume": 69310.0}, {"date": "2024-08-12", "close": 3.39, "volume": 64677.0}, {"date": "2024-08-13", "close": 3.48, "volume": 68700.0}, {"date": "2024-08-14", "close": 3.29, "volume": 60520.0}, {"date": "2024-08-15", "close": 3.39, "volume": 154598.0}, {"date": "2024-08-16", "close": 3.37, "volume": 60579.0}, {"date": "2024-08-19", "close": 3.41, "volume": 98905.0}, {"date": "2024-08-20", "close": 3.38, "volume": 81784.0}, {"date": "2024-08-21", "close": 3.36, "volume": 67079.0}, {"date": "2024-08-22", "close": 3.055, "volume": 238531.0}, {"date": "2024-08-23", "close": 3.08, "volume": 91264.0}, {"date": "2024-08-26", "close": 3.16, "volume": 39092.0}, {"date": "2024-08-27", "close": 3.06, "volume": 51488.0}, {"date": "2024-08-28", "close": 3.14, "volume": 185976.0}, {"date": "2024-08-29", "close": 3.23, "volume": 54316.0}, {"date": "2024-08-30", "close": 3.23, "volume": 47240.0}, {"date": "2024-09-03", "close": 3.06, "volume": 81046.0}, {"date": "2024-09-04", "close": 3.12, "volume": 54586.0}, {"date": "2024-09-05", "close": 3.11, "volume": 74451.0}, {"date": "2024-09-06", "close": 2.99, "volume": 101812.0}, {"date": "2024-09-09", "close": 3.05, "volume": 66683.0}, {"date": "2024-09-10", "close": 3.08, "volume": 73616.0}, {"date": "2024-09-11", "close": 3.06, "volume": 35383.0}, {"date": "2024-09-12", "close": 3.05, "volume": 64749.0}, {"date": "2024-09-13", "close": 3.18, "volume": 75436.0}, {"date": "2024-09-16", "close": 3.27, "volume": 79857.0}, {"date": "2024-09-17", "close": 3.46, "volume": 164722.0}, {"date": "2024-09-18", "close": 3.63, "volume": 170458.0}, {"date": "2024-09-19", "close": 3.69, "volume": 132261.0}, {"date": "2024-09-20", "close": 3.69, "volume": 105285.0}, {"date": "2024-09-23", "close": 3.66, "volume": 290608.0}, {"date": "2024-09-24", "close": 3.72, "volume": 82510.0}, {"date": "2024-09-25", "close": 3.69, "volume": 75886.0}, {"date": "2024-09-26", "close": 3.7, "volume": 52045.0}, {"date": "2024-09-27", "close": 3.75, "volume": 105305.0}, {"date": "2024-09-30", "close": 3.78, "volume": 91891.0}, {"date": "2024-10-01", "close": 3.75, "volume": 120650.0}, {"date": "2024-10-02", "close": 3.48, "volume": 95758.0}, {"date": "2024-10-03", "close": 3.39, "volume": 88707.0}, {"date": "2024-10-04", "close": 3.38, "volume": 72025.0}, {"date": "2024-10-07", "close": 3.4, "volume": 50961.0}, {"date": "2024-10-08", "close": 3.31, "volume": 21512.0}, {"date": "2024-10-09", "close": 3.39, "volume": 62689.0}, {"date": "2024-10-10", "close": 3.34, "volume": 51101.0}, {"date": "2024-10-11", "close": 3.32, "volume": 44969.0}, {"date": "2024-10-14", "close": 3.19, "volume": 106413.0}, {"date": "2024-10-15", "close": 3.2, "volume": 60430.0}, {"date": "2024-10-16", "close": 3.19, "volume": 85546.0}, {"date": "2024-10-17", "close": 3.21, "volume": 54198.0}, {"date": "2024-10-18", "close": 3.13, "volume": 122281.0}, {"date": "2024-10-21", "close": 3.07, "volume": 123784.0}, {"date": "2024-10-22", "close": 3.11, "volume": 129468.0}, {"date": "2024-10-23", "close": 3.04, "volume": 136932.0}, {"date": "2024-10-24", "close": 3.0, "volume": 86828.0}, {"date": "2024-10-25", "close": 3.05, "volume": 46247.0}, {"date": "2024-10-28", "close": 3.0, "volume": 73391.0}, {"date": "2024-10-29", "close": 3.01, "volume": 40257.0}, {"date": "2024-10-30", "close": 2.97, "volume": 66704.0}, {"date": "2024-10-31", "close": 2.84, "volume": 96967.0}, {"date": "2024-11-01", "close": 3.0, "volume": 73043.0}, {"date": "2024-11-04", "close": 2.94, "volume": 84079.0}, {"date": "2024-11-05", "close": 3.24, "volume": 143664.0}, {"date": "2024-11-06", "close": 3.09, "volume": 104654.0}, {"date": "2024-11-07", "close": 3.27, "volume": 79988.0}, {"date": "2024-11-08", "close": 3.2, "volume": 74226.0}, {"date": "2024-11-11", "close": 3.17, "volume": 244247.0}, {"date": "2024-11-12", "close": 3.06, "volume": 115657.0}, {"date": "2024-11-13", "close": 3.13, "volume": 88258.0}, {"date": "2024-11-14", "close": 3.55, "volume": 758923.0}, {"date": "2024-11-15", "close": 3.19, "volume": 234162.0}, {"date": "2024-11-18", "close": 3.135, "volume": 84347.0}, {"date": "2024-11-19", "close": 3.27, "volume": 100751.0}, {"date": "2024-11-20", "close": 3.24, "volume": 58636.0}, {"date": "2024-11-21", "close": 3.29, "volume": 66964.0}, {"date": "2024-11-22", "close": 3.38, "volume": 63256.0}, {"date": "2024-11-25", "close": 3.41, "volume": 121393.0}, {"date": "2024-11-26", "close": 3.4, "volume": 82164.0}, {"date": "2024-11-27", "close": 3.36, "volume": 61356.0}, {"date": "2024-11-29", "close": 3.4, "volume": 45752.0}, {"date": "2024-12-02", "close": 3.21, "volume": 191375.0}, {"date": "2024-12-03", "close": 3.21, "volume": 53443.0}, {"date": "2024-12-04", "close": 3.2, "volume": 281758.0}, {"date": "2024-12-05", "close": 3.18, "volume": 178170.0}, {"date": "2024-12-06", "close": 3.15, "volume": 160708.0}, {"date": "2024-12-09", "close": 3.14, "volume": 215436.0}, {"date": "2024-12-10", "close": 3.14, "volume": 59111.0}, {"date": "2024-12-11", "close": 3.12, "volume": 124345.0}, {"date": "2024-12-12", "close": 2.99, "volume": 143008.0}, {"date": "2024-12-13", "close": 2.95, "volume": 86948.0}, {"date": "2024-12-16", "close": 2.92, "volume": 87953.0}, {"date": "2024-12-17", "close": 2.94, "volume": 79680.0}, {"date": "2024-12-18", "close": 2.77, "volume": 152295.0}, {"date": "2024-12-19", "close": 2.7, "volume": 266082.0}, {"date": "2024-12-20", "close": 2.68, "volume": 235981.0}, {"date": "2024-12-23", "close": 2.68, "volume": 105835.0}, {"date": "2024-12-24", "close": 2.68, "volume": 37842.0}, {"date": "2024-12-26", "close": 2.705, "volume": 36550.0}, {"date": "2024-12-27", "close": 2.73, "volume": 511073.0}, {"date": "2024-12-30", "close": 2.67, "volume": 86063.0}, {"date": "2024-12-31", "close": 2.7, "volume": 96921.0}, {"date": "2025-01-02", "close": 2.85, "volume": 139924.0}, {"date": "2025-01-03", "close": 2.98, "volume": 187917.0}, {"date": "2025-01-06", "close": 2.98, "volume": 124960.0}, {"date": "2025-01-07", "close": 2.93, "volume": 119032.0}, {"date": "2025-01-08", "close": 2.8, "volume": 71141.0}, {"date": "2025-01-10", "close": 2.72, "volume": 73277.0}, {"date": "2025-01-13", "close": 2.61, "volume": 178634.0}, {"date": "2025-01-14", "close": 2.61, "volume": 174542.0}, {"date": "2025-01-15", "close": 2.68, "volume": 114796.0}, {"date": "2025-01-16", "close": 2.64, "volume": 224004.0}, {"date": "2025-01-17", "close": 2.68, "volume": 74509.0}, {"date": "2025-01-21", "close": 2.65, "volume": 134951.0}, {"date": "2025-01-22", "close": 2.71, "volume": 112830.0}, {"date": "2025-01-23", "close": 2.7, "volume": 99249.0}, {"date": "2025-01-24", "close": 2.73, "volume": 134050.0}, {"date": "2025-01-27", "close": 2.66, "volume": 83154.0}, {"date": "2025-01-28", "close": 2.64, "volume": 75469.0}, {"date": "2025-01-29", "close": 2.64, "volume": 89102.0}, {"date": "2025-01-30", "close": 2.7, "volume": 100857.0}, {"date": "2025-01-31", "close": 2.75, "volume": 538958.0}, {"date": "2025-02-03", "close": 2.7, "volume": 208765.0}, {"date": "2025-02-04", "close": 2.73, "volume": 163546.0}, {"date": "2025-02-05", "close": 2.7, "volume": 262860.0}, {"date": "2025-02-06", "close": 2.69, "volume": 133670.0}, {"date": "2025-02-07", "close": 2.69, "volume": 182054.0}, {"date": "2025-02-10", "close": 2.61, "volume": 181363.0}, {"date": "2025-02-11", "close": 2.54, "volume": 245135.0}, {"date": "2025-02-12", "close": 2.42, "volume": 168782.0}, {"date": "2025-02-13", "close": 2.68, "volume": 375312.0}, {"date": "2025-02-14", "close": 2.74, "volume": 373085.0}, {"date": "2025-02-18", "close": 2.64, "volume": 224614.0}, {"date": "2025-02-19", "close": 2.69, "volume": 191154.0}, {"date": "2025-02-20", "close": 2.66, "volume": 166306.0}, {"date": "2025-02-21", "close": 2.65, "volume": 161167.0}, {"date": "2025-02-24", "close": 2.6, "volume": 227704.0}, {"date": "2025-02-25", "close": 2.57, "volume": 131299.0}, {"date": "2025-02-26", "close": 2.52, "volume": 103983.0}, {"date": "2025-02-27", "close": 2.55, "volume": 175330.0}, {"date": "2025-02-28", "close": 2.54, "volume": 228046.0}, {"date": "2025-03-03", "close": 2.4, "volume": 232270.0}, {"date": "2025-03-04", "close": 2.35, "volume": 151035.0}, {"date": "2025-03-05", "close": 2.5, "volume": 351734.0}, {"date": "2025-03-06", "close": 2.49, "volume": 202327.0}, {"date": "2025-03-07", "close": 2.41, "volume": 218752.0}, {"date": "2025-03-10", "close": 2.395, "volume": 179097.0}, {"date": "2025-03-11", "close": 2.25, "volume": 261290.0}, {"date": "2025-03-12", "close": 2.32, "volume": 145929.0}, {"date": "2025-03-13", "close": 2.3, "volume": 164995.0}, {"date": "2025-03-14", "close": 2.29, "volume": 142200.0}, {"date": "2025-03-17", "close": 2.21, "volume": 195916.0}, {"date": "2025-03-18", "close": 2.24, "volume": 195866.0}, {"date": "2025-03-19", "close": 2.22, "volume": 166345.0}, {"date": "2025-03-20", "close": 2.16, "volume": 119008.0}, {"date": "2025-03-21", "close": 2.1, "volume": 177793.0}, {"date": "2025-03-24", "close": 2.12, "volume": 297285.0}, {"date": "2025-03-25", "close": 1.98, "volume": 373918.0}, {"date": "2025-03-26", "close": 1.99, "volume": 159273.0}, {"date": "2025-03-27", "close": 2.0, "volume": 148917.0}, {"date": "2025-03-28", "close": 1.98, "volume": 98361.0}, {"date": "2025-03-31", "close": 1.87, "volume": 120894.0}, {"date": "2025-04-01", "close": 1.795, "volume": 213612.0}, {"date": "2025-04-02", "close": 1.88, "volume": 283807.0}, {"date": "2025-04-03", "close": 1.77, "volume": 230400.0}, {"date": "2025-04-04", "close": 1.66, "volume": 249245.0}, {"date": "2025-04-07", "close": 1.59, "volume": 379559.0}, {"date": "2025-04-08", "close": 1.51, "volume": 198006.0}, {"date": "2025-04-09", "close": 1.53, "volume": 237981.0}, {"date": "2025-04-10", "close": 1.48, "volume": 155124.0}, {"date": "2025-04-11", "close": 1.56, "volume": 178884.0}, {"date": "2025-04-14", "close": 1.52, "volume": 114630.0}, {"date": "2025-04-15", "close": 1.51, "volume": 124508.0}, {"date": "2025-04-16", "close": 1.5, "volume": 80937.0}, {"date": "2025-04-17", "close": 1.48, "volume": 63934.0}, {"date": "2025-04-21", "close": 1.48, "volume": 138621.0}, {"date": "2025-04-22", "close": 1.5, "volume": 149474.0}, {"date": "2025-04-23", "close": 1.58, "volume": 204040.0}, {"date": "2025-04-24", "close": 1.66, "volume": 237766.0}, {"date": "2025-04-25", "close": 1.64, "volume": 112353.0}, {"date": "2025-04-28", "close": 1.7, "volume": 245718.0}, {"date": "2025-04-29", "close": 1.7, "volume": 104854.0}, {"date": "2025-04-30", "close": 1.73, "volume": 211398.0}, {"date": "2025-05-01", "close": 1.67, "volume": 137845.0}, {"date": "2025-05-02", "close": 1.72, "volume": 79588.0}, {"date": "2025-05-05", "close": 1.71, "volume": 81733.0}, {"date": "2025-05-06", "close": 1.62, "volume": 95599.0}, {"date": "2025-05-07", "close": 1.66, "volume": 172857.0}, {"date": "2025-05-08", "close": 1.66, "volume": 85845.0}, {"date": "2025-05-09", "close": 1.68, "volume": 69059.0}, {"date": "2025-05-12", "close": 1.63, "volume": 207278.0}, {"date": "2025-05-13", "close": 1.57, "volume": 176204.0}, {"date": "2025-05-14", "close": 1.53, "volume": 87639.0}, {"date": "2025-05-15", "close": 1.57, "volume": 59920.0}, {"date": "2025-05-16", "close": 1.71, "volume": 90077.0}, {"date": "2025-05-19", "close": 1.74, "volume": 130563.0}, {"date": "2025-05-20", "close": 1.75, "volume": 119624.0}, {"date": "2025-05-21", "close": 1.65, "volume": 157774.0}, {"date": "2025-05-22", "close": 1.695, "volume": 147667.0}, {"date": "2025-05-23", "close": 1.69, "volume": 68999.0}, {"date": "2025-05-27", "close": 1.69, "volume": 130042.0}, {"date": "2025-05-28", "close": 1.68, "volume": 41106.0}, {"date": "2025-05-29", "close": 1.695, "volume": 50593.0}, {"date": "2025-05-30", "close": 1.71, "volume": 73472.0}, {"date": "2025-06-02", "close": 1.645, "volume": 128402.0}, {"date": "2025-06-03", "close": 1.65, "volume": 103947.0}, {"date": "2025-06-04", "close": 1.67, "volume": 84637.0}, {"date": "2025-06-05", "close": 1.73, "volume": 70416.0}, {"date": "2025-06-06", "close": 2.04, "volume": 428874.0}, {"date": "2025-06-09", "close": 2.1, "volume": 155205.0}, {"date": "2025-06-10", "close": 2.2, "volume": 140582.0}, {"date": "2025-06-11", "close": 2.12, "volume": 66365.0}, {"date": "2025-06-12", "close": 2.07, "volume": 67533.0}, {"date": "2025-06-13", "close": 1.95, "volume": 134236.0}, {"date": "2025-06-16", "close": 1.94, "volume": 70545.0}, {"date": "2025-06-17", "close": 1.92, "volume": 61128.0}, {"date": "2025-06-18", "close": 1.98, "volume": 209467.0}, {"date": "2025-06-20", "close": 1.88, "volume": 88062.0}, {"date": "2025-06-23", "close": 1.83, "volume": 76090.0}, {"date": "2025-06-24", "close": 2.105, "volume": 249502.0}, {"date": "2025-06-25", "close": 2.07, "volume": 148501.0}, {"date": "2025-06-26", "close": 2.09, "volume": 73099.0}, {"date": "2025-06-27", "close": 2.01, "volume": 129670.0}, {"date": "2025-06-30", "close": 2.03, "volume": 106882.0}, {"date": "2025-07-01", "close": 1.98, "volume": 293883.0}, {"date": "2025-07-02", "close": 2.02, "volume": 108132.0}, {"date": "2025-07-03", "close": 2.07, "volume": 113290.0}, {"date": "2025-07-07", "close": 1.99, "volume": 150325.0}, {"date": "2025-07-08", "close": 2.07, "volume": 122794.0}, {"date": "2025-07-09", "close": 2.08, "volume": 83914.0}, {"date": "2025-07-10", "close": 2.11, "volume": 123270.0}, {"date": "2025-07-11", "close": 2.04, "volume": 86216.0}, {"date": "2025-07-14", "close": 2.08, "volume": 52678.0}, {"date": "2025-07-15", "close": 2.05, "volume": 123336.0}, {"date": "2025-07-16", "close": 2.06, "volume": 123762.0}, {"date": "2025-07-17", "close": 2.07, "volume": 163418.0}, {"date": "2025-07-18", "close": 2.07, "volume": 122889.0}, {"date": "2025-07-21", "close": 2.08, "volume": 108588.0}, {"date": "2025-07-22", "close": 2.31, "volume": 236508.0}, {"date": "2025-07-23", "close": 2.34, "volume": 210629.0}, {"date": "2025-07-24", "close": 2.43, "volume": 356470.0}, {"date": "2025-07-25", "close": 2.43, "volume": 230276.0}, {"date": "2025-07-28", "close": 2.37, "volume": 156599.0}, {"date": "2025-07-29", "close": 2.35, "volume": 262633.0}, {"date": "2025-07-30", "close": 2.18, "volume": 148313.0}, {"date": "2025-07-31", "close": 2.16, "volume": 78261.0}, {"date": "2025-08-01", "close": 2.12, "volume": 88622.0}, {"date": "2025-08-04", "close": 2.195, "volume": 165209.0}, {"date": "2025-08-05", "close": 2.45, "volume": 266013.0}, {"date": "2025-08-06", "close": 2.17, "volume": 153531.0}, {"date": "2025-08-07", "close": 2.08, "volume": 135924.0}, {"date": "2025-08-08", "close": 2.14, "volume": 97918.0}, {"date": "2025-08-11", "close": 2.07, "volume": 107615.0}, {"date": "2025-08-12", "close": 2.15, "volume": 181814.0}, {"date": "2025-08-13", "close": 2.2, "volume": 63783.0}, {"date": "2025-08-14", "close": 2.13, "volume": 94811.0}, {"date": "2025-08-15", "close": 2.13, "volume": 70818.0}, {"date": "2025-08-18", "close": 2.15, "volume": 80985.0}, {"date": "2025-08-19", "close": 2.05, "volume": 82008.0}, {"date": "2025-08-20", "close": 2.14, "volume": 106935.0}, {"date": "2025-08-21", "close": 2.1, "volume": 69795.0}, {"date": "2025-08-22", "close": 2.15, "volume": 84271.0}, {"date": "2025-08-25", "close": 2.07, "volume": 74138.0}, {"date": "2025-08-26", "close": 2.1, "volume": 60123.0}, {"date": "2025-08-27", "close": 2.07, "volume": 88222.0}, {"date": "2025-08-28", "close": 2.05, "volume": 123441.0}, {"date": "2025-08-29", "close": 2.04, "volume": 110094.0}, {"date": "2025-09-02", "close": 2.21, "volume": 340620.0}, {"date": "2025-09-03", "close": 2.26, "volume": 290446.0}, {"date": "2025-09-04", "close": 2.15, "volume": 82591.0}, {"date": "2025-09-05", "close": 2.28, "volume": 244247.0}, {"date": "2025-09-08", "close": 2.2, "volume": 91031.0}, {"date": "2025-09-09", "close": 2.2, "volume": 104563.0}, {"date": "2025-09-10", "close": 2.4, "volume": 178973.0}, {"date": "2025-09-11", "close": 2.38, "volume": 170969.0}, {"date": "2025-09-12", "close": 2.43, "volume": 172220.0}, {"date": "2025-09-15", "close": 2.48, "volume": 130322.0}, {"date": "2025-09-16", "close": 2.54, "volume": 120323.0}, {"date": "2025-09-17", "close": 2.46, "volume": 130982.0}, {"date": "2025-09-18", "close": 2.52, "volume": 79556.0}, {"date": "2025-09-19", "close": 2.45, "volume": 130820.0}, {"date": "2025-09-22", "close": 2.53, "volume": 60840.0}, {"date": "2025-09-23", "close": 2.52, "volume": 93677.0}, {"date": "2025-09-24", "close": 2.73, "volume": 233388.0}, {"date": "2025-09-25", "close": 2.91, "volume": 448399.0}, {"date": "2025-09-26", "close": 2.84, "volume": 141989.0}, {"date": "2025-09-29", "close": 3.04, "volume": 225067.0}, {"date": "2025-09-30", "close": 2.89, "volume": 217151.0}, {"date": "2025-10-01", "close": 3.04, "volume": 155199.0}, {"date": "2025-10-02", "close": 3.13, "volume": 235857.0}, {"date": "2025-10-03", "close": 3.99, "volume": 1072920.0}, {"date": "2025-10-06", "close": 3.54, "volume": 672559.0}, {"date": "2025-10-07", "close": 3.59, "volume": 581172.0}, {"date": "2025-10-08", "close": 3.52, "volume": 185020.0}, {"date": "2025-10-09", "close": 3.48, "volume": 449113.0}, {"date": "2025-10-10", "close": 3.55, "volume": 473311.0}, {"date": "2025-10-13", "close": 3.47, "volume": 299924.0}, {"date": "2025-10-14", "close": 3.07, "volume": 462252.0}, {"date": "2025-10-15", "close": 3.07, "volume": 359057.0}, {"date": "2025-10-16", "close": 2.96, "volume": 254310.0}, {"date": "2025-10-17", "close": 2.9, "volume": 257247.0}, {"date": "2025-10-20", "close": 2.95, "volume": 204858.0}, {"date": "2025-10-21", "close": 2.79, "volume": 333826.0}, {"date": "2025-10-22", "close": 2.67, "volume": 276863.0}, {"date": "2025-10-23", "close": 2.81, "volume": 158757.0}, {"date": "2025-10-24", "close": 3.25, "volume": 589347.0}, {"date": "2025-10-27", "close": 3.59, "volume": 807628.0}, {"date": "2025-10-28", "close": 3.52, "volume": 456135.0}, {"date": "2025-10-29", "close": 3.84, "volume": 1108024.0}, {"date": "2025-10-30", "close": 3.38, "volume": 547766.0}, {"date": "2025-10-31", "close": 3.38, "volume": 411696.0}, {"date": "2025-11-03", "close": 3.18, "volume": 236455.0}, {"date": "2025-11-04", "close": 3.3, "volume": 542568.0}, {"date": "2025-11-05", "close": 3.43, "volume": 426529.0}, {"date": "2025-11-06", "close": 3.45, "volume": 223754.0}, {"date": "2025-11-07", "close": 3.3, "volume": 100651.0}, {"date": "2025-11-10", "close": 3.35, "volume": 102510.0}, {"date": "2025-11-11", "close": 3.39, "volume": 159200.0}, {"date": "2025-11-12", "close": 3.28, "volume": 251170.0}, {"date": "2025-11-13", "close": 3.23, "volume": 142050.0}, {"date": "2025-11-14", "close": 3.29, "volume": 155080.0}, {"date": "2025-11-17", "close": 3.1, "volume": 333293.0}, {"date": "2025-11-18", "close": 3.05, "volume": 183124.0}, {"date": "2025-11-19", "close": 3.12, "volume": 129169.0}, {"date": "2025-11-20", "close": 2.91, "volume": 265425.0}, {"date": "2025-11-21", "close": 3.0, "volume": 86162.0}, {"date": "2025-11-24", "close": 3.08, "volume": 146156.0}, {"date": "2025-11-25", "close": 2.9, "volume": 727392.0}, {"date": "2025-11-26", "close": 2.93, "volume": 159758.0}, {"date": "2025-11-28", "close": 2.99, "volume": 53286.0}, {"date": "2025-12-01", "close": 2.74, "volume": 161679.0}, {"date": "2025-12-02", "close": 2.77, "volume": 396948.0}, {"date": "2025-12-03", "close": 2.85, "volume": 279662.0}, {"date": "2025-12-04", "close": 2.88, "volume": 137929.0}, {"date": "2025-12-05", "close": 2.8, "volume": 158362.0}, {"date": "2025-12-08", "close": 2.78, "volume": 264424.0}, {"date": "2025-12-09", "close": 2.54, "volume": 425046.0}, {"date": "2025-12-10", "close": 2.79, "volume": 455792.0}, {"date": "2025-12-11", "close": 3.22, "volume": 19953320.0}, {"date": "2025-12-12", "close": 3.15, "volume": 2707839.0}, {"date": "2025-12-15", "close": 3.24, "volume": 973819.0}, {"date": "2025-12-16", "close": 3.29, "volume": 692537.0}, {"date": "2025-12-17", "close": 2.94, "volume": 528226.0}, {"date": "2025-12-18", "close": 2.95, "volume": 359318.0}, {"date": "2025-12-19", "close": 3.03, "volume": 268432.0}, {"date": "2025-12-22", "close": 3.18, "volume": 290113.0}, {"date": "2025-12-23", "close": 3.15, "volume": 278123.0}, {"date": "2025-12-24", "close": 3.13, "volume": 159208.0}, {"date": "2025-12-26", "close": 3.13, "volume": 243061.0}, {"date": "2025-12-29", "close": 3.25, "volume": 297980.0}, {"date": "2025-12-30", "close": 3.15, "volume": 163424.0}, {"date": "2025-12-31", "close": 3.14, "volume": 259923.0}, {"date": "2026-01-02", "close": 3.36, "volume": 461595.0}, {"date": "2026-01-05", "close": 3.52, "volume": 1086739.0}, {"date": "2026-01-06", "close": 3.43, "volume": 970629.0}, {"date": "2026-01-07", "close": 3.68, "volume": 471392.0}, {"date": "2026-01-08", "close": 3.44, "volume": 244488.0}, {"date": "2026-01-09", "close": 3.41, "volume": 362475.0}, {"date": "2026-01-12", "close": 3.52, "volume": 323122.0}, {"date": "2026-01-13", "close": 3.7, "volume": 456397.0}, {"date": "2026-01-14", "close": 3.67, "volume": 506960.0}, {"date": "2026-01-15", "close": 3.63, "volume": 387766.0}, {"date": "2026-01-16", "close": 3.51, "volume": 198365.0}, {"date": "2026-01-20", "close": 3.32, "volume": 485891.0}, {"date": "2026-01-21", "close": 3.4, "volume": 268212.0}, {"date": "2026-01-22", "close": 3.63, "volume": 423837.0}, {"date": "2026-01-23", "close": 3.7, "volume": 573743.0}, {"date": "2026-01-26", "close": 3.48, "volume": 222765.0}, {"date": "2026-01-27", "close": 3.54, "volume": 253962.0}, {"date": "2026-01-28", "close": 3.47, "volume": 256070.0}, {"date": "2026-01-29", "close": 3.4, "volume": 169840.0}, {"date": "2026-01-30", "close": 3.19, "volume": 250739.0}, {"date": "2026-02-02", "close": 3.27, "volume": 147703.0}, {"date": "2026-02-03", "close": 3.34, "volume": 256832.0}, {"date": "2026-02-04", "close": 3.06, "volume": 368667.0}, {"date": "2026-02-05", "close": 2.96, "volume": 419155.0}, {"date": "2026-02-06", "close": 3.14, "volume": 315928.0}, {"date": "2026-02-09", "close": 3.11, "volume": 183032.0}, {"date": "2026-02-10", "close": 3.06, "volume": 191755.0}, {"date": "2026-02-11", "close": 3.03, "volume": 229266.0}, {"date": "2026-02-12", "close": 2.93, "volume": 247404.0}, {"date": "2026-02-13", "close": 2.99, "volume": 145881.0}, {"date": "2026-02-17", "close": 2.91, "volume": 191144.0}, {"date": "2026-02-18", "close": 2.62, "volume": 780675.0}, {"date": "2026-02-19", "close": 2.53, "volume": 504642.0}, {"date": "2026-02-20", "close": 2.52, "volume": 279757.0}, {"date": "2026-02-23", "close": 2.53, "volume": 715907.0}, {"date": "2026-02-24", "close": 2.72, "volume": 233977.0}, {"date": "2026-02-25", "close": 2.76, "volume": 197867.0}, {"date": "2026-02-26", "close": 2.96, "volume": 279549.0}, {"date": "2026-02-27", "close": 2.93, "volume": 237477.0}, {"date": "2026-03-02", "close": 2.88, "volume": 334286.0}, {"date": "2026-03-03", "close": 2.91, "volume": 471307.0}, {"date": "2026-03-04", "close": 2.84, "volume": 616860.0}, {"date": "2026-03-05", "close": 2.73, "volume": 275270.0}, {"date": "2026-03-06", "close": 2.79, "volume": 211064.0}, {"date": "2026-03-09", "close": 2.86, "volume": 221554.0}, {"date": "2026-03-10", "close": 3.04, "volume": 295955.0}, {"date": "2026-03-11", "close": 3.06, "volume": 339831.0}, {"date": "2026-03-12", "close": 3.0, "volume": 336310.0}, {"date": "2026-03-13", "close": 3.015, "volume": 255657.0}, {"date": "2026-03-16", "close": 3.13, "volume": 400210.0}, {"date": "2026-03-17", "close": 3.32, "volume": 278238.0}, {"date": "2026-03-18", "close": 3.09, "volume": 220960.0}, {"date": "2026-03-19", "close": 2.95, "volume": 141822.0}, {"date": "2026-03-20", "close": 2.85, "volume": 232833.0}, {"date": "2026-03-23", "close": 2.88, "volume": 122019.0}, {"date": "2026-03-24", "close": 2.86, "volume": 109394.0}, {"date": "2026-03-25", "close": 2.94, "volume": 129414.0}, {"date": "2026-03-26", "close": 2.89, "volume": 146303.0}, {"date": "2026-03-27", "close": 2.7, "volume": 260558.0}, {"date": "2026-03-30", "close": 2.56, "volume": 291667.0}, {"date": "2026-03-31", "close": 2.75, "volume": 127564.0}, {"date": "2026-04-01", "close": 2.79, "volume": 199096.0}, {"date": "2026-04-02", "close": 2.76, "volume": 119825.0}, {"date": "2026-04-06", "close": 2.7, "volume": 171421.0}, {"date": "2026-04-07", "close": 3.11, "volume": 610795.0}, {"date": "2026-04-08", "close": 3.21, "volume": 507829.0}, {"date": "2026-04-09", "close": 3.4, "volume": 553523.0}, {"date": "2026-04-10", "close": 3.28, "volume": 307054.0}, {"date": "2026-04-13", "close": 3.3, "volume": 122336.0}, {"date": "2026-04-14", "close": 3.19, "volume": 176836.0}, {"date": "2026-04-15", "close": 3.14, "volume": 214644.0}, {"date": "2026-04-16", "close": 3.07, "volume": 580455.0}, {"date": "2026-04-17", "close": 3.01, "volume": 266259.0}, {"date": "2026-04-20", "close": 2.98, "volume": 200141.0}, {"date": "2026-04-21", "close": 2.87, "volume": 93668.0}, {"date": "2026-04-22", "close": 3.06, "volume": 149912.0}, {"date": "2026-04-23", "close": 2.97, "volume": 264449.0}, {"date": "2026-04-24", "close": 2.84, "volume": 144553.0}, {"date": "2026-04-27", "close": 2.84, "volume": 156526.0}, {"date": "2026-04-28", "close": 3.03, "volume": 324327.0}, {"date": "2026-04-29", "close": 2.93, "volume": 173655.0}, {"date": "2026-04-30", "close": 3.03, "volume": 240867.0}, {"date": "2026-05-01", "close": 2.98, "volume": 458101.0}, {"date": "2026-05-04", "close": 3.05, "volume": 216655.0}, {"date": "2026-05-05", "close": 3.01, "volume": 251565.0}, {"date": "2026-05-06", "close": 2.97, "volume": 345676.0}, {"date": "2026-05-07", "close": 2.92, "volume": 201015.0}, {"date": "2026-05-08", "close": 2.86, "volume": 342791.0}, {"date": "2026-05-11", "close": 2.83, "volume": 310158.0}, {"date": "2026-05-12", "close": 2.77, "volume": 446352.0}, {"date": "2026-05-13", "close": 2.84, "volume": 251197.0}, {"date": "2026-05-14", "close": 2.8, "volume": 368943.0}, {"date": "2026-05-15", "close": 2.79, "volume": 357191.0}, {"date": "2026-05-18", "close": 2.77, "volume": 224826.0}, {"date": "2026-05-19", "close": 2.82, "volume": 272425.0}, {"date": "2026-05-20", "close": 2.89, "volume": 178256.0}, {"date": "2026-05-21", "close": 2.85, "volume": 146700.0}, {"date": "2026-05-22", "close": 2.83, "volume": 78142.0}, {"date": "2026-05-26", "close": 2.93, "volume": 311744.0}, {"date": "2026-05-27", "close": 2.93, "volume": 173667.0}, {"date": "2026-05-28", "close": 2.75, "volume": 197751.0}, {"date": "2026-05-29", "close": 2.66, "volume": 293110.0}, {"date": "2026-06-01", "close": 2.46, "volume": 450144.0}, {"date": "2026-06-02", "close": 2.42, "volume": 546074.0}, {"date": "2026-06-03", "close": 2.39, "volume": 252110.0}, {"date": "2026-06-04", "close": 2.4, "volume": 218565.0}, {"date": "2026-06-05", "close": 2.25, "volume": 328076.0}, {"date": "2026-06-08", "close": 2.19, "volume": 296592.0}, {"date": "2026-06-09", "close": 2.26, "volume": 575654.0}, {"date": "2026-06-10", "close": 2.12, "volume": 560621.0}, {"date": "2026-06-11", "close": 2.26, "volume": 444229.0}, {"date": "2026-06-12", "close": 2.31, "volume": 266692.0}, {"date": "2026-06-15", "close": 2.34, "volume": 145140.0}, {"date": "2026-06-16", "close": 2.37, "volume": 124115.0}, {"date": "2026-06-17", "close": 2.34, "volume": 180679.0}, {"date": "2026-06-18", "close": 2.4, "volume": 213330.0}, {"date": "2026-06-22", "close": 2.5, "volume": 350321.0}, {"date": "2026-06-23", "close": 2.45, "volume": 149451.0}, {"date": "2026-06-24", "close": 2.54, "volume": 463313.0}, {"date": "2026-06-25", "close": 2.45, "volume": 173467.0}, {"date": "2026-06-26", "close": 2.56, "volume": 259239.0}, {"date": "2026-06-29", "close": 2.66, "volume": 142387.0}, {"date": "2026-06-30", "close": 2.38, "volume": 585845.0}, {"date": "2026-07-01", "close": 2.38, "volume": 687329.0}, {"date": "2026-07-02", "close": 2.51, "volume": 364873.0}, {"date": "2026-07-06", "close": 2.51, "volume": 269247.0}, {"date": "2026-07-07", "close": 2.54, "volume": 141480.0}, {"date": "2026-07-08", "close": 2.52, "volume": 164076.0}, {"date": "2026-07-09", "close": 2.6, "volume": 289856.0}, {"date": "2026-07-10", "close": 2.39, "volume": 199780.0}, {"date": "2026-07-13", "close": 2.45, "volume": 250034.0}, {"date": "2026-07-14", "close": 2.41, "volume": 164959.0}, {"date": "2026-07-15", "close": 2.36, "volume": 64290.0}, {"date": "2026-07-16", "close": 2.18, "volume": 238883.0}, {"date": "2026-07-17", "close": 2.2, "volume": 356184.0}, {"date": "2026-07-20", "close": 2.25, "volume": 206955.0}, {"date": "2026-07-21", "close": 2.3, "volume": 94875.0}, {"date": "2026-07-22", "close": 2.27, "volume": 245506.0}, {"date": "2026-07-23", "close": 2.24, "volume": 79276.0}, {"date": "2026-07-24", "close": 2.23, "volume": 384397.0}, {"date": "2026-07-27", "close": 2.3, "volume": 130800.0}, {"date": "2026-07-28", "close": 2.32, "volume": 104138.0}, {"date": "2026-07-29", "close": 2.27, "volume": 61335.0}, {"date": "2026-07-30", "close": 2.37, "volume": 245777.0}, {"date": "2026-07-31", "close": 2.19, "volume": 228984.0}, {"date": "2026-08-03", "close": 2.22, "volume": 118334.0}, {"date": "2026-08-04", "close": 2.27, "volume": 106019.0}, {"date": "2026-08-05", "close": 2.29, "volume": 145223.0}, {"date": "2026-08-06", "close": 2.32, "volume": 70334.0}, {"date": "2026-08-07", "close": 2.36, "volume": 76946.0}], "refreshing": true}