{"ticker": "AIOT", "overview": {"cik": "1774170", "ticker": "AIOT", "name": "Powerfleet, Inc.", "industry": "Communications Equipment, NEC", "country": "United States", "sic": "3669", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001050442-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001493152-26-037188", "price_sensitive": false}, {"form": "3", "date": "2026-08-11", "title": "Initial insider holdings", "accession": "0001493152-26-037186", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001493152-26-037165", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001628280-26-055222", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001493152-26-036746", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001493152-26-035294", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001493152-26-035292", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001493152-26-035286", "price_sensitive": false}, {"form": "ARS", "date": "2026-07-29", "title": "Form ARS", "accession": "0001493152-26-035244", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-29", "title": "Form DEFA14A", "accession": "0001493152-26-035239", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-29", "title": "Proxy statement", "accession": "0001493152-26-035236", "price_sensitive": false}, {"form": "3", "date": "2026-07-27", "title": "Initial insider holdings", "accession": "0001493152-26-034836", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001493152-26-034096", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001493152-26-031357", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0001493152-26-031077", "price_sensitive": false}, {"form": "10-K", "date": "2026-06-15", "title": "Annual report", "accession": "0001628280-26-043187", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001493152-26-028593", "price_sensitive": true}, {"form": "SD", "date": "2026-05-22", "title": "Form SD", "accession": "0001493152-26-025064", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001493152-26-025053", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001493152-26-024259", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001493152-26-024257", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001050442-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002036", "price_sensitive": false}, {"form": "4", "date": "2026-02-27", "title": "Insider transaction", "accession": "0001493152-26-008382", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 148753.94, "sell_n": 1, "sell_sum": 1843343.2000000002, "net": -1694589.2600000002, "insiders": 3, "first_date": "2024-12-06", "last_date": "2025-08-18"}, "metrics": {"ticker": "AIOT", "has_prices": true, "as_of": "2026-09-18", "last": 2.88, "prev_close": 2.97, "change": -0.0900000000000003, "change_pct": -0.0303030303030304, "session_volume": 2338539.0, "vwap_5": 2.9695515804227157, "vwap_20": 2.986084118073212, "vwap_60": 3.4029353656481365, "vwap_250": 4.000583933088881, "high_52w": 5.65, "low_52w": 2.79, "avg_volume_20": 1362739.25, "sessions": 400, "market_cap": {"value": 386440928.64, "shares": 134180878.0, "as_of": "2026-06-12", "form": "10-K", "stale": false}}, "trades": [{"id": "0001493152-26-038773", "src": "INSIDERS", "ticker": "AIOT", "cik": "1774170", "company": "Powerfleet, Inc.", "company_raw": "Powerfleet, Inc.", "who": "Michael J. Casey", "who_key": "CASEY MICHAEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on AIOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1774170/000149315226038773/0001493152-26-038773-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111767}, {"id": "13DG-0001050442-26-000030", "src": "13DG", "ticker": "AIOT", "cik": "1774170", "company": "Powerfleet, Inc.", "company_raw": "Powerfleet, Inc.", "who": "Disciplined Growth Investors Inc /MN", "who_key": "DISCIPLINED GROWTH INVESTORS INC /MN", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "DISCIPLINED GROWTH INVESTORS INC /MN moves to a 4.7% passive stake in AIOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1050442/0001050442-26-000030-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "0001493152-26-037188", "src": "INSIDERS", "ticker": "AIOT", "cik": "1774170", "company": "Powerfleet, Inc.", "company_raw": "Powerfleet, Inc.", "who": "Paul S. Lalljie", "who_key": "Lalljie Paul S", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Insider files routine paperwork on AIOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1774170/000149315226037188/0001493152-26-037188-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120407}, {"id": "0001493152-26-035294", "src": "INSIDERS", "ticker": "AIOT", "cik": "1774170", "company": "Powerfleet, Inc.", "company_raw": "Powerfleet, Inc.", "who": "Steven Mark Towe", "who_key": "Towe Steven Mark", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 337122.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "CEO files routine paperwork on AIOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1774170/000149315226035294/0001493152-26-035294-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142007}, {"id": "0001493152-26-035292", "src": "INSIDERS", "ticker": "AIOT", "cik": "1774170", "company": "Powerfleet, Inc.", "company_raw": "Powerfleet, Inc.", "who": "Melissa Rose Ingram", "who_key": "Ingram Melissa Rose", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 53119.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Insider files routine paperwork on AIOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1774170/000149315226035292/0001493152-26-035292-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142007}, {"id": "0001493152-26-035286", "src": "INSIDERS", "ticker": "AIOT", "cik": "1774170", "company": "Powerfleet, Inc.", "company_raw": "Powerfleet, Inc.", "who": "David Wilson", "who_key": "WILSON DAVID", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 58565.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "CFO files routine paperwork on AIOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1774170/000149315226035286/0001493152-26-035286-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142007}, {"id": "0001493152-26-024257", "src": "INSIDERS", "ticker": "AIOT", "cik": "1774170", "company": "Powerfleet, Inc.", "company_raw": "Powerfleet, Inc.", "who": "Ian Jacobs", "who_key": "JACOBS IAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on AIOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1774170/000149315226024257/0001493152-26-024257-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242807}, {"id": "0001493152-26-024259", "src": "INSIDERS", "ticker": "AIOT", "cik": "1774170", "company": "Powerfleet, Inc.", "company_raw": "Powerfleet, Inc.", "who": "Michael J. McConnell", "who_key": "McConnell Michael J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on AIOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1774170/000149315226024259/0001493152-26-024259-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242807}, {"id": "13DG-0001050442-26-000012", "src": "13DG", "ticker": "AIOT", "cik": "1774170", "company": "Powerfleet, Inc.", "company_raw": "Powerfleet, Inc.", "who": "Disciplined Growth Investors Inc /MN", "who_key": "DISCIPLINED GROWTH INVESTORS INC /MN", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "DISCIPLINED GROWTH INVESTORS INC /MN moves to a 5.5% passive stake in AIOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1050442/0001050442-26-000012-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}, {"id": "13DG-0000102909-26-002036", "src": "13DG", "ticker": "AIOT", "cik": "1774170", "company": "Powerfleet, Inc.", "company_raw": "Powerfleet, Inc.", "who": "Powerfleet, Inc.", "who_key": "Powerfleet, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Powerfleet, Inc. adjusts its stake in AIOT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1774170/0000102909-26-002036-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}, {"id": "0001493152-26-008373", "src": "INSIDERS", "ticker": "AIOT", "cik": "1774170", "company": "Powerfleet, Inc.", "company_raw": "Powerfleet, Inc.", "who": "David Wilson", "who_key": "WILSON DAVID", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "CFO files routine paperwork on AIOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1774170/000149315226008373/0001493152-26-008373-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360887}, {"id": "0001493152-26-008376", "src": "INSIDERS", "ticker": "AIOT", "cik": "1774170", "company": "Powerfleet, Inc.", "company_raw": "Powerfleet, Inc.", "who": "Steven Mark Towe", "who_key": "Towe Steven Mark", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "CEO files routine paperwork on AIOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1774170/000149315226008376/0001493152-26-008376-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360887}, {"id": "0001493152-26-008378", "src": "INSIDERS", "ticker": "AIOT", "cik": "1774170", "company": "Powerfleet, Inc.", "company_raw": "Powerfleet, Inc.", "who": "Michael Joseph Powell", "who_key": "Powell Michael Joseph", "role": "Chief Innovation Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on AIOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1774170/000149315226008378/0001493152-26-008378-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360887}, {"id": "0001493152-26-008382", "src": "INSIDERS", "ticker": "AIOT", "cik": "1774170", "company": "Powerfleet, Inc.", "company_raw": "Powerfleet, Inc.", "who": "Melissa Rose Ingram", "who_key": "Ingram Melissa Rose", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Insider files routine paperwork on AIOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1774170/000149315226008382/0001493152-26-008382-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360887}, {"id": "0001493152-26-008366", "src": "INSIDERS", "ticker": "AIOT", "cik": "1774170", "company": "Powerfleet, Inc.", "company_raw": "Powerfleet, Inc.", "who": "Michael Joseph Powell", "who_key": "Powell Michael Joseph", "role": "Chief Innovation Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 15970.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on AIOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1774170/000149315226008366/0001493152-26-008366-index.htm", "trade_date": "2026-01-07", "timestamp": "2026-01-07", "mins": 431447}, {"id": "0001493152-26-008369", "src": "INSIDERS", "ticker": "AIOT", "cik": "1774170", "company": "Powerfleet, Inc.", "company_raw": "Powerfleet, Inc.", "who": "Steven Mark Towe", "who_key": "Towe Steven Mark", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 609024.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "CEO files routine paperwork on AIOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1774170/000149315226008369/0001493152-26-008369-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440087}, {"id": "0001641172-25-024679", "src": "INSIDERS", "ticker": "AIOT", "cik": "1774170", "company": "Powerfleet, Inc.", "company_raw": "Powerfleet, Inc.", "who": "Michael J. McConnell", "who_key": "McConnell Michael J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 46400.0, "score": 43.4, "price_sensitive": true, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Board member picks up $46K of AIOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1774170/000164117225024679/0001641172-25-024679-index.htm", "trade_date": "2025-08-18", "timestamp": "2025-08-18", "mins": 635927}, {"id": "0001641172-25-024094", "src": "INSIDERS", "ticker": "AIOT", "cik": "1774170", "company": "Powerfleet, Inc.", "company_raw": "Powerfleet, Inc.", "who": "Steven Mark Towe", "who_key": "Towe Steven Mark", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 102353.94, "score": 49.3, "price_sensitive": true, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "CEO buys $102K of AIOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1774170/000164117225024094/0001641172-25-024094-index.htm", "trade_date": "2025-08-14", "timestamp": "2025-08-14", "mins": 641687}, {"id": "0001493152-26-008360", "src": "INSIDERS", "ticker": "AIOT", "cik": "1774170", "company": "Powerfleet, Inc.", "company_raw": "Powerfleet, Inc.", "who": "David Wilson", "who_key": "WILSON DAVID", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 60552.50000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "CFO files routine paperwork on AIOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1774170/000149315226008360/0001493152-26-008360-index.htm", "trade_date": "2025-07-27", "timestamp": "2025-07-27", "mins": 667607}, {"id": "0001493152-26-008363", "src": "INSIDERS", "ticker": "AIOT", "cik": "1774170", "company": "Powerfleet, Inc.", "company_raw": "Powerfleet, Inc.", "who": "Melissa Rose Ingram", "who_key": "Ingram Melissa Rose", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 54922.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Insider files routine paperwork on AIOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1774170/000149315226008363/0001493152-26-008363-index.htm", "trade_date": "2025-07-27", "timestamp": "2025-07-27", "mins": 667607}, {"id": "0001641172-25-002242", "src": "INSIDERS", "ticker": "AIOT", "cik": "1774170", "company": "Powerfleet, Inc.", "company_raw": "Powerfleet, Inc.", "who": "Melissa Rose Ingram", "who_key": "Ingram Melissa Rose", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Insider files routine paperwork on AIOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1774170/000164117225002242/0001641172-25-002242-index.htm", "trade_date": "2025-03-30", "timestamp": "2025-03-30", "mins": 838967}, {"id": "0001641172-25-002245", "src": "INSIDERS", "ticker": "AIOT", "cik": "1774170", "company": "Powerfleet, Inc.", "company_raw": "Powerfleet, Inc.", "who": "Michael Joseph Powell", "who_key": "Powell Michael Joseph", "role": "Chief Innovation Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on AIOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1774170/000164117225002245/0001641172-25-002245-index.htm", "trade_date": "2025-03-30", "timestamp": "2025-03-30", "mins": 838967}, {"id": "0001641172-25-002247", "src": "INSIDERS", "ticker": "AIOT", "cik": "1774170", "company": "Powerfleet, Inc.", "company_raw": "Powerfleet, Inc.", "who": "Steven Mark Towe", "who_key": "Towe Steven Mark", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "CEO files routine paperwork on AIOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1774170/000164117225002247/0001641172-25-002247-index.htm", "trade_date": "2025-03-30", "timestamp": "2025-03-30", "mins": 838967}, {"id": "0001641172-25-002249", "src": "INSIDERS", "ticker": "AIOT", "cik": "1774170", "company": "Powerfleet, Inc.", "company_raw": "Powerfleet, Inc.", "who": "David Wilson", "who_key": "WILSON DAVID", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "CFO files routine paperwork on AIOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1774170/000164117225002249/0001641172-25-002249-index.htm", "trade_date": "2025-03-30", "timestamp": "2025-03-30", "mins": 838967}, {"id": "0001493152-24-049331", "src": "INSIDERS", "ticker": "AIOT", "cik": "1774170", "company": "Powerfleet, Inc.", "company_raw": "Powerfleet, Inc.", "who": "Catherine J. Lewis", "who_key": "Lewis Catherine J", "role": "Chief Customer Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1843343.2000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Insider sells $1.8M of AIOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1774170/000149315224049331/0001493152-24-049331-index.htm", "trade_date": "2024-12-06", "timestamp": "2024-12-06", "mins": 1003127}], "recent_buys": [{"id": "0001641172-25-024679", "src": "INSIDERS", "ticker": "AIOT", "cik": "1774170", "company": "Powerfleet, Inc.", "company_raw": "Powerfleet, Inc.", "who": "Michael J. McConnell", "who_key": "McConnell Michael J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 46400.0, "score": 43.4, "price_sensitive": true, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Board member picks up $46K of AIOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1774170/000164117225024679/0001641172-25-024679-index.htm", "trade_date": "2025-08-18", "timestamp": "2025-08-18", "mins": 635927}, {"id": "0001641172-25-024094", "src": "INSIDERS", "ticker": "AIOT", "cik": "1774170", "company": "Powerfleet, Inc.", "company_raw": "Powerfleet, Inc.", "who": "Steven Mark Towe", "who_key": "Towe Steven Mark", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 102353.94, "score": 49.3, "price_sensitive": true, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "CEO buys $102K of AIOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1774170/000164117225024094/0001641172-25-024094-index.htm", "trade_date": "2025-08-14", "timestamp": "2025-08-14", "mins": 641687}], "institutional": [{"id": "13DG-0001050442-26-000030", "src": "13DG", "ticker": "AIOT", "cik": "1774170", "company": "Powerfleet, Inc.", "company_raw": "Powerfleet, Inc.", "who": "Disciplined Growth Investors Inc /MN", "who_key": "DISCIPLINED GROWTH INVESTORS INC /MN", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "DISCIPLINED GROWTH INVESTORS INC /MN moves to a 4.7% passive stake in AIOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1050442/0001050442-26-000030-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0001050442-26-000012", "src": "13DG", "ticker": "AIOT", "cik": "1774170", "company": "Powerfleet, Inc.", "company_raw": "Powerfleet, Inc.", "who": "Disciplined Growth Investors Inc /MN", "who_key": "DISCIPLINED GROWTH INVESTORS INC /MN", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "DISCIPLINED GROWTH INVESTORS INC /MN moves to a 5.5% passive stake in AIOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1050442/0001050442-26-000012-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}, {"id": "13DG-0000102909-26-002036", "src": "13DG", "ticker": "AIOT", "cik": "1774170", "company": "Powerfleet, Inc.", "company_raw": "Powerfleet, Inc.", "who": "Powerfleet, Inc.", "who_key": "Powerfleet, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "United States", "headline": "Powerfleet, Inc. adjusts its stake in AIOT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1774170/0000102909-26-002036-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}], "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": "PowerFleet, Inc. - Common Stock", "new_value": "Powerfleet, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001774170", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001774170", "applied": 1, "detected_at": "2026-09-10T03:14:26.555523"}]}, "key_people": [{"who": "Catherine J. Lewis", "who_key": "Lewis Catherine J", "role": "Chief Customer Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1843343.2000000002, "net": -1843343.2000000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1843343.2000000002, "date": "2024-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1774170/000149315224049331/0001493152-24-049331-index.htm"}], "latest": {"action": "SELL", "amount": 1843343.2000000002, "date": "2024-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1774170/000149315224049331/0001493152-24-049331-index.htm"}}, {"who": "Steven Mark Towe", "who_key": "Towe Steven Mark", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 102353.94, "sold": 0, "net": 102353.94, "trades": 1, "top_score": 49.3, "lean": "buying", "history": [{"action": "BUY", "amount": 102353.94, "date": "2025-08-14", "score": 49.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1774170/000164117225024094/0001641172-25-024094-index.htm"}], "latest": {"action": "BUY", "amount": 102353.94, "date": "2025-08-14", "score": 49.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1774170/000164117225024094/0001641172-25-024094-index.htm"}}, {"who": "Michael J. McConnell", "who_key": "McConnell Michael J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 46400.0, "sold": 0, "net": 46400.0, "trades": 1, "top_score": 43.4, "lean": "buying", "history": [{"action": "BUY", "amount": 46400.0, "date": "2025-08-18", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1774170/000164117225024679/0001641172-25-024679-index.htm"}], "latest": {"action": "BUY", "amount": 46400.0, "date": "2025-08-18", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1774170/000164117225024679/0001641172-25-024679-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001050442-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001493152-26-037188", "price_sensitive": false}, {"form": "3", "date": "2026-08-11", "title": "Initial insider holdings", "accession": "0001493152-26-037186", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001493152-26-037165", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001628280-26-055222", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001493152-26-036746", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001493152-26-035294", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001493152-26-035292", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001493152-26-035286", "price_sensitive": false}, {"form": "ARS", "date": "2026-07-29", "title": "Form ARS", "accession": "0001493152-26-035244", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-29", "title": "Form DEFA14A", "accession": "0001493152-26-035239", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-29", "title": "Proxy statement", "accession": "0001493152-26-035236", "price_sensitive": false}, {"form": "3", "date": "2026-07-27", "title": "Initial insider holdings", "accession": "0001493152-26-034836", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001493152-26-034096", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001493152-26-031357", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0001493152-26-031077", "price_sensitive": false}, {"form": "10-K", "date": "2026-06-15", "title": "Annual report", "accession": "0001628280-26-043187", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001493152-26-028593", "price_sensitive": true}, {"form": "SD", "date": "2026-05-22", "title": "Form SD", "accession": "0001493152-26-025064", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001493152-26-025053", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001493152-26-024259", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001493152-26-024257", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001050442-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002036", "price_sensitive": false}, {"form": "4", "date": "2026-02-27", "title": "Insider transaction", "accession": "0001493152-26-008382", "price_sensitive": false}], "performance": {"ticker": "AIOT", "has_prices": true, "summary": {"n": 2, "avg": -0.3612651953263307, "win_rate": 0.0, "best": -0.3513513513513514, "worst": -0.3711790393013101, "as_of": "2026-09-18"}, "buys": [{"who": "McConnell Michael J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46400.0, "date": "2025-08-18", "score": 43.4, "ref_price": 4.58, "return": -0.3711790393013101}, {"who": "Towe Steven Mark", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 102353.94, "date": "2025-08-14", "score": 49.3, "ref_price": 4.44, "return": -0.3513513513513514}]}, "price_series": [{"date": "2016-09-19", "close": 4.94, "volume": 19489.0}, {"date": "2016-09-20", "close": 5.02, "volume": 42317.0}, {"date": "2016-09-21", "close": 5.01, "volume": 52249.0}, {"date": "2016-09-22", "close": 5.02, "volume": 11630.0}, {"date": "2016-09-23", "close": 5.03, "volume": 7488.0}, {"date": "2016-09-26", "close": 4.93, "volume": 62780.0}, {"date": "2016-09-27", "close": 4.97, "volume": 3352.0}, {"date": "2016-09-28", "close": 5.05, "volume": 7522.0}, {"date": "2016-09-29", "close": 4.91, "volume": 15072.0}, {"date": "2016-09-30", "close": 4.94, "volume": 8394.0}, {"date": "2016-10-03", "close": 4.96, "volume": 13620.0}, {"date": "2016-10-04", "close": 5.05, "volume": 25610.0}, {"date": "2016-10-05", "close": 5.16, "volume": 2371.0}, {"date": "2016-10-06", "close": 5.18, "volume": 993.0}, {"date": "2016-10-07", "close": 5.18, "volume": 55030.0}, {"date": "2016-10-10", "close": 5.17, "volume": 656.0}, {"date": "2016-10-11", "close": 5.14, "volume": 4970.0}, {"date": "2016-10-12", "close": 5.19, "volume": 10943.0}, {"date": "2016-10-13", "close": 5.16, "volume": 3690.0}, {"date": "2016-10-14", "close": 5.19, "volume": 8994.0}, {"date": "2016-10-17", "close": 5.19, "volume": 14831.0}, {"date": "2016-10-18", "close": 5.16, "volume": 11267.0}, {"date": "2016-10-19", "close": 5.15, "volume": 4127.0}, {"date": "2016-10-20", "close": 5.25, "volume": 1169.0}, {"date": "2016-10-21", "close": 5.19, "volume": 14475.0}, {"date": "2016-10-24", "close": 5.25, "volume": 400.0}, {"date": "2016-10-25", "close": 5.21, "volume": 2958.0}, {"date": "2016-10-26", "close": 5.2, "volume": 3360.0}, {"date": "2016-10-27", "close": 5.23, "volume": 3866.0}, {"date": "2016-10-28", "close": 5.12, "volume": 4498.0}, {"date": "2016-10-31", "close": 5.09, "volume": 1116.0}, {"date": "2016-11-01", "close": 5.09, "volume": 18796.0}, {"date": "2016-11-02", "close": 5.05, "volume": 10454.0}, {"date": "2016-11-03", "close": 5.01, "volume": 12582.0}, {"date": "2016-11-04", "close": 5.06, "volume": 13943.0}, {"date": "2016-11-07", "close": 5.05, "volume": 26043.0}, {"date": "2016-11-08", "close": 4.96, "volume": 6911.0}, {"date": "2016-11-09", "close": 5.04, "volume": 8341.0}, {"date": "2016-11-10", "close": 4.93, "volume": 89554.0}, {"date": "2016-11-11", "close": 5.2, "volume": 9819.0}, {"date": "2016-11-14", "close": 4.95, "volume": 32232.0}, {"date": "2016-11-15", "close": 4.85, "volume": 38408.0}, {"date": "2016-11-16", "close": 4.86, "volume": 31529.0}, {"date": "2016-11-17", "close": 4.905, "volume": 40770.0}, {"date": "2016-11-18", "close": 4.84, "volume": 25296.0}, {"date": "2016-11-21", "close": 4.86, "volume": 23455.0}, {"date": "2016-11-22", "close": 4.84, "volume": 818.0}, {"date": "2016-11-23", "close": 4.85, "volume": 73667.0}, {"date": "2016-11-25", "close": 4.91, "volume": 938.0}, {"date": "2016-11-28", "close": 4.86, "volume": 24060.0}, {"date": "2016-11-29", "close": 4.95, "volume": 5760.0}, {"date": "2016-11-30", "close": 4.86, "volume": 8934.0}, {"date": "2016-12-01", "close": 4.93, "volume": 11911.0}, {"date": "2016-12-02", "close": 4.9, "volume": 21382.0}, {"date": "2016-12-05", "close": 4.97, "volume": 3300.0}, {"date": "2016-12-06", "close": 4.94, "volume": 10084.0}, {"date": "2016-12-07", "close": 4.7, "volume": 11637.0}, {"date": "2016-12-08", "close": 5.11, "volume": 31982.0}, {"date": "2016-12-09", "close": 5.28, "volume": 24702.0}, {"date": "2016-12-12", "close": 5.13, "volume": 13556.0}, {"date": "2016-12-13", "close": 5.19, "volume": 4001.0}, {"date": "2016-12-14", "close": 5.21, "volume": 19735.0}, {"date": "2016-12-15", "close": 5.17, "volume": 9184.0}, {"date": "2016-12-16", "close": 5.22, "volume": 19084.0}, {"date": "2016-12-19", "close": 5.31, "volume": 23153.0}, {"date": "2016-12-20", "close": 5.34, "volume": 40206.0}, {"date": "2016-12-21", "close": 5.38, "volume": 18333.0}, {"date": "2016-12-22", "close": 5.22, "volume": 32685.0}, {"date": "2016-12-23", "close": 5.38, "volume": 15432.0}, {"date": "2016-12-27", "close": 5.3, "volume": 10257.0}, {"date": "2016-12-28", "close": 5.27, "volume": 10095.0}, {"date": "2016-12-29", "close": 5.26, "volume": 19143.0}, {"date": "2016-12-30", "close": 5.42, "volume": 8533.0}, {"date": "2017-01-03", "close": 5.41, "volume": 56773.0}, {"date": "2017-01-04", "close": 5.98, "volume": 17188.0}, {"date": "2017-01-05", "close": 5.92, "volume": 14144.0}, {"date": "2017-01-06", "close": 5.93, "volume": 19044.0}, {"date": "2017-01-09", "close": 5.81, "volume": 18958.0}, {"date": "2017-01-10", "close": 5.58, "volume": 7387.0}, {"date": "2017-01-11", "close": 5.61, "volume": 8134.0}, {"date": "2017-01-12", "close": 5.9746, "volume": 12410.0}, {"date": "2017-01-13", "close": 5.76, "volume": 10037.0}, {"date": "2017-01-17", "close": 5.75, "volume": 53785.0}, {"date": "2017-01-18", "close": 5.76, "volume": 8675.0}, {"date": "2017-01-19", "close": 5.76, "volume": 12702.0}, {"date": "2017-01-20", "close": 5.91, "volume": 5935.0}, {"date": "2017-01-23", "close": 5.98, "volume": 10862.0}, {"date": "2017-01-24", "close": 5.93, "volume": 1235.0}, {"date": "2017-01-25", "close": 5.88, "volume": 12748.0}, {"date": "2017-01-26", "close": 6.01, "volume": 11058.0}, {"date": "2017-01-27", "close": 6.24, "volume": 26269.0}, {"date": "2017-01-30", "close": 6.63, "volume": 36140.0}, {"date": "2017-01-31", "close": 6.46, "volume": 44849.0}, {"date": "2017-02-01", "close": 6.23, "volume": 26371.0}, {"date": "2017-02-02", "close": 6.27, "volume": 2106.0}, {"date": "2017-02-03", "close": 5.93, "volume": 19560.0}, {"date": "2017-02-06", "close": 5.87, "volume": 11959.0}, {"date": "2017-02-07", "close": 5.72, "volume": 18104.0}, {"date": "2017-02-08", "close": 5.8, "volume": 22090.0}, {"date": "2017-02-09", "close": 5.86, "volume": 82050.0}, {"date": "2017-02-10", "close": 5.89, "volume": 9578.0}, {"date": "2017-02-13", "close": 5.73, "volume": 9081.0}, {"date": "2017-02-14", "close": 5.82, "volume": 18135.0}, {"date": "2017-02-15", "close": 5.87, "volume": 7441.0}, {"date": "2017-02-16", "close": 6.0, "volume": 18384.0}, {"date": "2017-02-17", "close": 6.0, "volume": 10858.0}, {"date": "2017-02-21", "close": 5.96, "volume": 6079.0}, {"date": "2017-02-22", "close": 5.76, "volume": 17788.0}, {"date": "2017-02-23", "close": 5.78, "volume": 6830.0}, {"date": "2017-02-24", "close": 5.77, "volume": 3713.0}, {"date": "2017-02-27", "close": 5.9, "volume": 6794.0}, {"date": "2017-02-28", "close": 5.86, "volume": 3246.0}, {"date": "2017-03-01", "close": 6.17, "volume": 26018.0}, {"date": "2017-03-02", "close": 5.99, "volume": 21511.0}, {"date": "2017-03-03", "close": 6.1, "volume": 29753.0}, {"date": "2017-03-06", "close": 6.07, "volume": 31493.0}, {"date": "2017-03-07", "close": 6.14, "volume": 56217.0}, {"date": "2017-03-08", "close": 6.1, "volume": 52019.0}, {"date": "2017-03-09", "close": 6.34, "volume": 71153.0}, {"date": "2017-03-10", "close": 6.51, "volume": 52010.0}, {"date": "2017-03-13", "close": 6.46, "volume": 35096.0}, {"date": "2017-03-14", "close": 6.51, "volume": 45366.0}, {"date": "2017-03-15", "close": 6.3, "volume": 27001.0}, {"date": "2017-03-16", "close": 6.23, "volume": 35162.0}, {"date": "2017-03-17", "close": 6.19, "volume": 36505.0}, {"date": "2017-03-20", "close": 6.65, "volume": 150182.0}, {"date": "2017-03-21", "close": 7.04, "volume": 137212.0}, {"date": "2017-03-22", "close": 6.85, "volume": 27659.0}, {"date": "2017-03-23", "close": 6.7, "volume": 23899.0}, {"date": "2017-03-24", "close": 6.3, "volume": 44679.0}, {"date": "2017-03-27", "close": 6.38, "volume": 45078.0}, {"date": "2017-03-28", "close": 6.29, "volume": 19571.0}, {"date": "2017-03-29", "close": 6.25, "volume": 25264.0}, {"date": "2017-03-30", "close": 6.46, "volume": 39282.0}, {"date": "2017-03-31", "close": 6.33, "volume": 10252.0}, {"date": "2017-04-03", "close": 6.42, "volume": 14676.0}, {"date": "2017-04-04", "close": 6.19, "volume": 83494.0}, {"date": "2017-04-05", "close": 6.05, "volume": 9695.0}, {"date": "2017-04-06", "close": 6.29, "volume": 27222.0}, {"date": "2017-04-07", "close": 6.19, "volume": 19955.0}, {"date": "2017-04-10", "close": 6.33, "volume": 27477.0}, {"date": "2017-04-11", "close": 6.31, "volume": 14116.0}, {"date": "2017-04-12", "close": 6.38, "volume": 18379.0}, {"date": "2017-04-13", "close": 6.37, "volume": 8070.0}, {"date": "2017-04-17", "close": 6.49, "volume": 17245.0}, {"date": "2017-04-18", "close": 6.42, "volume": 3937.0}, {"date": "2017-04-19", "close": 6.22, "volume": 20741.0}, {"date": "2017-04-20", "close": 6.26, "volume": 19336.0}, {"date": "2017-04-21", "close": 6.36, "volume": 4988.0}, {"date": "2017-04-24", "close": 6.26, "volume": 26238.0}, {"date": "2017-04-25", "close": 6.25, "volume": 26318.0}, {"date": "2017-04-26", "close": 6.56, "volume": 48692.0}, {"date": "2017-04-27", "close": 6.75, "volume": 30063.0}, {"date": "2017-04-28", "close": 6.57, "volume": 8191.0}, {"date": "2017-05-01", "close": 6.57, "volume": 46498.0}, {"date": "2017-05-02", "close": 6.44, "volume": 6265.0}, {"date": "2017-05-03", "close": 6.53, "volume": 4808.0}, {"date": "2017-05-04", "close": 6.43, "volume": 9870.0}, {"date": "2017-05-05", "close": 6.26, "volume": 62145.0}, {"date": "2017-05-08", "close": 6.35, "volume": 5960.0}, {"date": "2017-05-09", "close": 6.5593, "volume": 35864.0}, {"date": "2017-05-10", "close": 6.62, "volume": 27952.0}, {"date": "2017-05-11", "close": 6.65, "volume": 3650.0}, {"date": "2017-05-12", "close": 6.48, "volume": 6031.0}, {"date": "2017-05-15", "close": 6.46, "volume": 61448.0}, {"date": "2017-05-16", "close": 6.48, "volume": 1162.0}, {"date": "2017-05-17", "close": 6.16, "volume": 13520.0}, {"date": "2017-05-18", "close": 6.14, "volume": 2937.0}, {"date": "2017-05-19", "close": 6.2, "volume": 17505.0}, {"date": "2017-05-22", "close": 6.24, "volume": 8179.0}, {"date": "2017-05-23", "close": 6.2, "volume": 8351.0}, {"date": "2017-05-24", "close": 6.2, "volume": null}, {"date": "2017-05-25", "close": 6.28, "volume": 8795.0}, {"date": "2017-05-26", "close": 6.31, "volume": 11532.0}, {"date": "2017-05-30", "close": 6.57, "volume": 34353.0}, {"date": "2017-05-31", "close": 6.64, "volume": 18320.0}, {"date": "2017-06-01", "close": 6.6, "volume": 6378.0}, {"date": "2017-06-02", "close": 6.59, "volume": 25871.0}, {"date": "2017-06-05", "close": 6.73, "volume": 30166.0}, {"date": "2017-06-06", "close": 6.56, "volume": 34798.0}, {"date": "2017-06-07", "close": 6.31, "volume": 25636.0}, {"date": "2017-06-08", "close": 6.31, "volume": 8295.0}, {"date": "2017-06-09", "close": 6.325, "volume": 24300.0}, {"date": "2017-06-12", "close": 6.24, "volume": 24180.0}, {"date": "2017-06-13", "close": 6.29, "volume": 9055.0}, {"date": "2017-06-14", "close": 6.26, "volume": 7534.0}, {"date": "2017-06-15", "close": 6.38, "volume": 15146.0}, {"date": "2017-06-16", "close": 6.23, "volume": 40546.0}, {"date": "2017-06-19", "close": 6.17, "volume": 7342.0}, {"date": "2017-06-20", "close": 6.2285, "volume": 4422.0}, {"date": "2017-06-21", "close": 6.21, "volume": 5678.0}, {"date": "2017-06-22", "close": 6.23, "volume": 10423.0}, {"date": "2017-06-23", "close": 6.19, "volume": 9788.0}, {"date": "2017-06-26", "close": 6.44, "volume": 3160.0}, {"date": "2017-06-27", "close": 6.35, "volume": 2022.0}, {"date": "2017-06-28", "close": 6.31, "volume": 2169.0}, {"date": "2017-06-29", "close": 6.2, "volume": 4565.0}, {"date": "2017-06-30", "close": 6.13, "volume": 7997.0}, {"date": "2017-07-03", "close": 6.35, "volume": 3238.0}, {"date": "2017-07-05", "close": 6.42, "volume": 10950.0}, {"date": "2017-07-06", "close": 6.51, "volume": 5608.0}, {"date": "2017-07-07", "close": 6.5, "volume": 7509.0}, {"date": "2017-07-10", "close": 6.27, "volume": 3578.0}, {"date": "2017-07-11", "close": 5.56, "volume": 42836.0}, {"date": "2017-07-12", "close": 6.19, "volume": 276826.0}, {"date": "2017-07-13", "close": 6.1, "volume": 144701.0}, {"date": "2017-07-14", "close": 6.16, "volume": 54772.0}, {"date": "2017-07-17", "close": 6.66, "volume": 32069.0}, {"date": "2017-07-18", "close": 6.73, "volume": 42758.0}, {"date": "2017-07-19", "close": 6.98, "volume": 80745.0}, {"date": "2017-07-20", "close": 7.01, "volume": 14642.0}, {"date": "2017-07-21", "close": 6.96, "volume": 97549.0}, {"date": "2017-07-24", "close": 7.03, "volume": 18282.0}, {"date": "2017-07-25", "close": 6.98, "volume": 58497.0}, {"date": "2017-07-26", "close": 6.975, "volume": 1679.0}, {"date": "2017-07-27", "close": 6.96, "volume": 97945.0}, {"date": "2017-07-28", "close": 6.94, "volume": 34132.0}, {"date": "2017-07-31", "close": 6.84, "volume": 20570.0}, {"date": "2017-08-01", "close": 6.73, "volume": 75121.0}, {"date": "2017-08-02", "close": 6.72, "volume": 52764.0}, {"date": "2017-08-03", "close": 6.7, "volume": 27536.0}, {"date": "2017-08-04", "close": 6.99, "volume": 85888.0}, {"date": "2017-08-07", "close": 7.02, "volume": 84979.0}, {"date": "2017-08-08", "close": 7.025, "volume": 26630.0}, {"date": "2017-08-09", "close": 7.01, "volume": 23879.0}, {"date": "2017-08-10", "close": 6.69, "volume": 108787.0}, {"date": "2017-08-11", "close": 6.78, "volume": 25645.0}, {"date": "2017-08-14", "close": 6.9, "volume": 43821.0}, {"date": "2017-08-15", "close": 6.8, "volume": 34553.0}, {"date": "2017-08-16", "close": 6.87, "volume": 8502.0}, {"date": "2017-08-17", "close": 6.7, "volume": 18523.0}, {"date": "2017-08-18", "close": 6.66, "volume": 19996.0}, {"date": "2017-08-21", "close": 6.44, "volume": 12114.0}, {"date": "2017-08-22", "close": 6.4, "volume": 10200.0}, {"date": "2017-08-23", "close": 6.376, "volume": 8251.0}, {"date": "2017-08-24", "close": 6.39, "volume": 39016.0}, {"date": "2017-08-25", "close": 6.49, "volume": 38830.0}, {"date": "2017-08-28", "close": 6.47, "volume": 19551.0}, {"date": "2017-08-29", "close": 6.31, "volume": 11621.0}, {"date": "2017-08-30", "close": 6.37, "volume": 4571.0}, {"date": "2017-08-31", "close": 6.34, "volume": 54369.0}, {"date": "2017-09-01", "close": 6.17, "volume": 21327.0}, {"date": "2017-09-05", "close": 6.21, "volume": 11317.0}, {"date": "2017-09-06", "close": 6.2, "volume": 8473.0}, {"date": "2017-09-07", "close": 6.18, "volume": 53931.0}, {"date": "2017-09-08", "close": 6.3, "volume": 80975.0}, {"date": "2017-09-11", "close": 6.37, "volume": 41461.0}, {"date": "2017-09-12", "close": 6.41, "volume": 31708.0}, {"date": "2017-09-13", "close": 6.27, "volume": 64373.0}, {"date": "2017-09-14", "close": 6.36, "volume": 44059.0}, {"date": "2017-09-15", "close": 6.42, "volume": 199779.0}, {"date": "2017-09-18", "close": 6.43, "volume": 115803.0}, {"date": "2017-09-19", "close": 6.4, "volume": 22309.0}, {"date": "2017-09-20", "close": 6.02, "volume": 31598.0}, {"date": "2017-09-21", "close": 5.96, "volume": 77657.0}, {"date": "2017-09-22", "close": 6.26, "volume": 108690.0}, {"date": "2017-09-25", "close": 6.57, "volume": 23881.0}, {"date": "2017-09-26", "close": 6.66, "volume": 13712.0}, {"date": "2017-09-27", "close": 7.17, "volume": 70241.0}, {"date": "2017-09-28", "close": 7.4, "volume": 112519.0}, {"date": "2017-09-29", "close": 7.51, "volume": 83667.0}, {"date": "2017-10-02", "close": 7.5, "volume": 122921.0}, {"date": "2017-10-03", "close": 7.4, "volume": 66682.0}, {"date": "2017-10-04", "close": 7.37, "volume": 25757.0}, {"date": "2017-10-05", "close": 6.9, "volume": 40369.0}, {"date": "2017-10-06", "close": 6.92, "volume": 13557.0}, {"date": "2017-10-09", "close": 7.07, "volume": 9775.0}, {"date": "2017-10-10", "close": 7.01, "volume": 4656.0}, {"date": "2017-10-11", "close": 7.03, "volume": 54964.0}, {"date": "2017-10-12", "close": 6.95, "volume": 3152.0}, {"date": "2017-10-13", "close": 6.99, "volume": 6768.0}, {"date": "2017-10-16", "close": 6.95, "volume": 18195.0}, {"date": "2017-10-17", "close": 6.95, "volume": 6073.0}, {"date": "2017-10-18", "close": 6.96, "volume": 5798.0}, {"date": "2017-10-19", "close": 6.97, "volume": 11177.0}, {"date": "2017-10-20", "close": 6.96, "volume": 6856.0}, {"date": "2017-10-23", "close": 6.95, "volume": 4284.0}, {"date": "2017-10-24", "close": 6.9, "volume": 4353.0}, {"date": "2017-10-25", "close": 6.91, "volume": 3938.0}, {"date": "2017-10-26", "close": 6.91, "volume": 15763.0}, {"date": "2017-10-27", "close": 6.99, "volume": 11552.0}, {"date": "2017-10-30", "close": 7.14, "volume": 21777.0}, {"date": "2017-10-31", "close": 7.45, "volume": 34941.0}, {"date": "2017-11-01", "close": 7.58, "volume": 32473.0}, {"date": "2017-11-02", "close": 7.53, "volume": 11372.0}, {"date": "2017-11-03", "close": 7.43, "volume": 8914.0}, {"date": "2017-11-06", "close": 7.01, "volume": 24506.0}, {"date": "2017-11-07", "close": 7.06, "volume": 11870.0}, {"date": "2017-11-08", "close": 7.37, "volume": 17047.0}, {"date": "2017-11-09", "close": 7.22, "volume": 19762.0}, {"date": "2017-11-10", "close": 7.01, "volume": 45715.0}, {"date": "2017-11-13", "close": 6.95, "volume": 12475.0}, {"date": "2017-11-14", "close": 6.86, "volume": 14500.0}, {"date": "2017-11-15", "close": 6.83, "volume": 18213.0}, {"date": "2017-11-16", "close": 6.71, "volume": 30780.0}, {"date": "2017-11-17", "close": 6.86, "volume": 18353.0}, {"date": "2017-11-20", "close": 6.88, "volume": 6381.0}, {"date": "2017-11-21", "close": 6.76, "volume": 13915.0}, {"date": "2017-11-22", "close": 6.77, "volume": 6771.0}, {"date": "2017-11-24", "close": 6.87, "volume": 4100.0}, {"date": "2017-11-27", "close": 6.85, "volume": 13655.0}, {"date": "2017-11-28", "close": 6.9, "volume": 33537.0}, {"date": "2017-11-29", "close": 6.91, "volume": 27128.0}, {"date": "2017-11-30", "close": 6.94, "volume": 11458.0}, {"date": "2017-12-01", "close": 6.94, "volume": 9987.0}, {"date": "2017-12-04", "close": 6.99, "volume": 10910.0}, {"date": "2017-12-05", "close": 6.81, "volume": 12420.0}, {"date": "2017-12-06", "close": 6.72, "volume": 35118.0}, {"date": "2017-12-07", "close": 6.78, "volume": 9342.0}, {"date": "2017-12-08", "close": 6.88, "volume": 6084.0}, {"date": "2017-12-11", "close": 6.86, "volume": 11064.0}, {"date": "2017-12-12", "close": 6.7, "volume": 13705.0}, {"date": "2017-12-13", "close": 6.79, "volume": 5678.0}, {"date": "2017-12-14", "close": 6.8, "volume": 13616.0}, {"date": "2017-12-15", "close": 6.74, "volume": 16166.0}, {"date": "2017-12-18", "close": 7.0, "volume": 51125.0}, {"date": "2017-12-19", "close": 7.09, "volume": 55170.0}, {"date": "2017-12-20", "close": 6.8, "volume": 35523.0}, {"date": "2017-12-21", "close": 6.84, "volume": 17396.0}, {"date": "2017-12-22", "close": 6.77, "volume": 70213.0}, {"date": "2017-12-26", "close": 6.76, "volume": 21367.0}, {"date": "2017-12-27", "close": 7.07, "volume": 63346.0}, {"date": "2017-12-28", "close": 7.0, "volume": 18801.0}, {"date": "2017-12-29", "close": 6.94, "volume": 39044.0}, {"date": "2018-01-02", "close": 6.91, "volume": 23562.0}, {"date": "2018-01-03", "close": 6.78, "volume": 159875.0}, {"date": "2018-01-04", "close": 7.15, "volume": 69724.0}, {"date": "2018-01-05", "close": 6.95, "volume": 19370.0}, {"date": "2018-01-08", "close": 6.93, "volume": 4602.0}, {"date": "2018-01-09", "close": 6.95, "volume": 2279.0}, {"date": "2018-01-10", "close": 6.9, "volume": 9569.0}, {"date": "2018-01-11", "close": 6.93, "volume": 8577.0}, {"date": "2018-01-12", "close": 6.92, "volume": 6221.0}, {"date": "2018-01-16", "close": 6.95, "volume": 14422.0}, {"date": "2018-01-17", "close": 6.93, "volume": 11675.0}, {"date": "2018-01-18", "close": 6.92, "volume": 325231.0}, {"date": "2018-01-19", "close": 7.16, "volume": 26168.0}, {"date": "2018-01-22", "close": 7.39, "volume": 34548.0}, {"date": "2018-01-23", "close": 7.36, "volume": 28250.0}, {"date": "2018-01-24", "close": 7.3, "volume": 4621.0}, {"date": "2018-01-25", "close": 7.24, "volume": 2254.0}, {"date": "2018-01-26", "close": 7.25, "volume": 7588.0}, {"date": "2018-01-29", "close": 7.34, "volume": 146104.0}, {"date": "2018-01-30", "close": 7.28, "volume": 29797.0}, {"date": "2018-01-31", "close": 7.41, "volume": 24628.0}, {"date": "2018-02-01", "close": 8.01, "volume": 52126.0}, {"date": "2018-02-02", "close": 7.87, "volume": 72581.0}, {"date": "2018-02-05", "close": 7.63, "volume": 153907.0}, {"date": "2018-02-06", "close": 7.65, "volume": 36568.0}, {"date": "2018-02-07", "close": 7.69, "volume": 10201.0}, {"date": "2018-02-08", "close": 7.68, "volume": 12633.0}, {"date": "2018-02-09", "close": 7.51, "volume": 27257.0}, {"date": "2018-02-12", "close": 7.66, "volume": 14567.0}, {"date": "2018-02-13", "close": 8.01, "volume": 15812.0}, {"date": "2018-02-14", "close": 7.87, "volume": 104587.0}, {"date": "2018-02-15", "close": 7.68, "volume": 16708.0}, {"date": "2018-02-16", "close": 7.87, "volume": 47110.0}, {"date": "2018-02-20", "close": 7.59, "volume": 17087.0}, {"date": "2018-02-21", "close": 7.72, "volume": 18446.0}, {"date": "2018-02-22", "close": 7.36, "volume": 36549.0}, {"date": "2018-02-23", "close": 7.42, "volume": 13314.0}, {"date": "2018-02-26", "close": 7.55, "volume": 10649.0}, {"date": "2018-02-27", "close": 7.42, "volume": 12363.0}, {"date": "2018-02-28", "close": 7.31, "volume": 7290.0}, {"date": "2018-03-01", "close": 7.29, "volume": 9615.0}, {"date": "2018-03-02", "close": 6.9, "volume": 29679.0}, {"date": "2018-03-05", "close": 6.77, "volume": 97160.0}, {"date": "2018-03-06", "close": 6.76, "volume": 57191.0}, {"date": "2018-03-07", "close": 6.89, "volume": 27732.0}, {"date": "2018-03-08", "close": 7.04, "volume": 29808.0}, {"date": "2018-03-09", "close": 6.95, "volume": 34193.0}, {"date": "2018-03-12", "close": 7.21, "volume": 17265.0}, {"date": "2018-03-13", "close": 7.14, "volume": 26564.0}, {"date": "2018-03-14", "close": 6.95, "volume": 105242.0}, {"date": "2018-03-15", "close": 6.98, "volume": 71479.0}, {"date": "2018-03-16", "close": 7.26, "volume": 65383.0}, {"date": "2018-03-19", "close": 7.0, "volume": 31692.0}, {"date": "2018-03-20", "close": 6.93, "volume": 24130.0}, {"date": "2018-03-21", "close": 6.86, "volume": 28442.0}, {"date": "2018-03-22", "close": 6.86, "volume": 35011.0}, {"date": "2018-03-23", "close": 6.84, "volume": 86427.0}, {"date": "2018-03-26", "close": 6.58, "volume": 10522.0}, {"date": "2018-03-27", "close": 6.59, "volume": 36746.0}, {"date": "2018-03-28", "close": 6.45, "volume": 34770.0}, {"date": "2018-03-29", "close": 6.22, "volume": 150582.0}, {"date": "2018-04-02", "close": 6.36, "volume": 135876.0}, {"date": "2018-04-03", "close": 6.27, "volume": 7190.0}, {"date": "2018-04-04", "close": 6.45, "volume": 11136.0}, {"date": "2018-04-05", "close": 6.54, "volume": 11691.0}, {"date": "2018-04-06", "close": 6.52, "volume": 8593.0}, {"date": "2018-04-09", "close": 6.53, "volume": 5494.0}, {"date": "2018-04-10", "close": 6.68, "volume": 6309.0}, {"date": "2018-04-11", "close": 6.51, "volume": 2394.0}, {"date": "2018-04-12", "close": 6.47, "volume": 8416.0}, {"date": "2018-04-13", "close": 6.69, "volume": 945.0}, {"date": "2018-04-16", "close": 6.54, "volume": 14809.0}, {"date": "2018-04-17", "close": 6.52, "volume": 10798.0}, {"date": "2018-04-18", "close": 6.53, "volume": 3368.0}, {"date": "2018-04-19", "close": 6.62, "volume": 8013.0}, {"date": "2018-04-20", "close": 6.599, "volume": 5469.0}, {"date": "2018-04-23", "close": 6.57, "volume": 487.0}, {"date": "2018-04-24", "close": 6.55, "volume": 5080.0}, {"date": "2018-04-25", "close": 6.56, "volume": 9727.0}, {"date": "2018-04-26", "close": 6.66, "volume": 22548.0}, {"date": "2018-04-27", "close": 6.95, "volume": 13889.0}, {"date": "2018-04-30", "close": 6.85, "volume": 5311.0}, {"date": "2018-05-01", "close": 6.89, "volume": 7321.0}, {"date": "2018-05-02", "close": 7.03, "volume": 14272.0}, {"date": "2018-05-03", "close": 6.68, "volume": 60463.0}, {"date": "2018-05-04", "close": 6.61, "volume": 10380.0}, {"date": "2018-05-07", "close": 6.06, "volume": 34632.0}, {"date": "2018-05-08", "close": 6.04, "volume": 17771.0}, {"date": "2018-05-09", "close": 5.9, "volume": 194542.0}, {"date": "2018-05-10", "close": 5.83, "volume": 12226.0}, {"date": "2018-05-11", "close": 5.86, "volume": 17029.0}, {"date": "2018-05-14", "close": 6.08, "volume": 246987.0}, {"date": "2018-05-15", "close": 5.95, "volume": 13764.0}, {"date": "2018-05-16", "close": 5.9, "volume": 23208.0}, {"date": "2018-05-17", "close": 5.9, "volume": 16598.0}, {"date": "2018-05-18", "close": 5.91, "volume": 22980.0}, {"date": "2018-05-21", "close": 5.97, "volume": 46078.0}, {"date": "2018-05-22", "close": 5.9, "volume": 23701.0}, {"date": "2018-05-23", "close": 5.81, "volume": 6398.0}, {"date": "2018-05-24", "close": 5.59, "volume": 4570.0}, {"date": "2018-05-25", "close": 5.76, "volume": 13566.0}, {"date": "2018-05-29", "close": 5.79, "volume": 5712.0}, {"date": "2018-05-30", "close": 5.82, "volume": 37581.0}, {"date": "2018-05-31", "close": 5.72, "volume": 25760.0}, {"date": "2018-06-01", "close": 5.99, "volume": 221609.0}, {"date": "2018-06-04", "close": 6.02, "volume": 60663.0}, {"date": "2018-06-05", "close": 6.01, "volume": 99465.0}, {"date": "2018-06-06", "close": 6.0, "volume": 19160.0}, {"date": "2018-06-07", "close": 6.15, "volume": 97840.0}, {"date": "2018-06-08", "close": 6.07, "volume": 17594.0}, {"date": "2018-06-11", "close": 6.41, "volume": 16326.0}, {"date": "2018-06-12", "close": 6.49, "volume": 17337.0}, {"date": "2018-06-13", "close": 6.29, "volume": 11857.0}, {"date": "2018-06-14", "close": 6.44, "volume": 4151.0}, {"date": "2018-06-15", "close": 6.41, "volume": 7727.0}, {"date": "2018-06-18", "close": 6.45, "volume": 5155.0}, {"date": "2018-06-19", "close": 6.44, "volume": 12966.0}, {"date": "2018-06-20", "close": 6.56, "volume": 7900.0}, {"date": "2018-06-21", "close": 6.55, "volume": 5689.0}, {"date": "2018-06-22", "close": 6.16, "volume": 42826.0}, {"date": "2018-06-25", "close": 6.01, "volume": 106864.0}, {"date": "2018-06-26", "close": 6.01, "volume": 5174.0}, {"date": "2018-06-27", "close": 6.15, "volume": 12805.0}, {"date": "2018-06-28", "close": 6.07, "volume": 954.0}, {"date": "2018-06-29", "close": 6.19, "volume": 20007.0}, {"date": "2018-07-02", "close": 6.09, "volume": 4114.0}, {"date": "2018-07-03", "close": 6.03, "volume": 1687.0}, {"date": "2018-07-05", "close": 6.2, "volume": 7114.0}, {"date": "2018-07-06", "close": 6.09, "volume": 4106.0}, {"date": "2018-07-09", "close": 6.11, "volume": 2312.0}, {"date": "2018-07-10", "close": 6.08, "volume": 5625.0}, {"date": "2018-07-11", "close": 6.15, "volume": 640.0}, {"date": "2018-07-12", "close": 6.1, "volume": 6421.0}, {"date": "2018-07-13", "close": 6.13, "volume": 3396.0}, {"date": "2018-07-16", "close": 6.1, "volume": 6626.0}, {"date": "2018-07-17", "close": 6.09, "volume": 2941.0}, {"date": "2018-07-18", "close": 6.04, "volume": 10248.0}, {"date": "2018-07-19", "close": 5.8, "volume": 10670.0}, {"date": "2018-07-20", "close": 6.08, "volume": 7409.0}, {"date": "2018-07-23", "close": 6.82, "volume": 14940.0}, {"date": "2018-07-24", "close": 6.6, "volume": 30383.0}, {"date": "2018-07-25", "close": 6.65, "volume": 13075.0}, {"date": "2018-07-26", "close": 6.8, "volume": 3119.0}, {"date": "2018-07-27", "close": 6.7, "volume": 2974.0}, {"date": "2018-07-30", "close": 6.91, "volume": 4063.0}, {"date": "2018-07-31", "close": 6.8, "volume": 12532.0}, {"date": "2018-08-01", "close": 6.69, "volume": 4623.0}, {"date": "2018-08-02", "close": 6.4, "volume": 4063.0}, {"date": "2018-08-03", "close": 6.18, "volume": 2190.0}, {"date": "2018-08-06", "close": 6.22, "volume": 1087.0}, {"date": "2018-08-07", "close": 6.36, "volume": 3193.0}, {"date": "2018-08-08", "close": 6.25, "volume": 2258.0}, {"date": "2018-08-09", "close": 6.9, "volume": 27561.0}, {"date": "2018-08-10", "close": 6.94, "volume": 430.0}, {"date": "2018-08-13", "close": 6.825, "volume": 8494.0}, {"date": "2018-08-14", "close": 6.82, "volume": 2702.0}, {"date": "2018-08-15", "close": 6.7, "volume": 25269.0}, {"date": "2018-08-16", "close": 6.85, "volume": 16990.0}, {"date": "2018-08-17", "close": 6.81, "volume": 41425.0}, {"date": "2018-08-20", "close": 6.9, "volume": 8324.0}, {"date": "2018-08-21", "close": 6.58, "volume": 4517.0}, {"date": "2018-08-22", "close": 6.63, "volume": 6190.0}, {"date": "2018-08-23", "close": 6.56, "volume": 5156.0}, {"date": "2018-08-24", "close": 6.57, "volume": 4696.0}, {"date": "2018-08-27", "close": 6.53, "volume": 6221.0}, {"date": "2018-08-28", "close": 6.51, "volume": 5456.0}, {"date": "2018-08-29", "close": 6.35, "volume": 18089.0}, {"date": "2018-08-30", "close": 6.6, "volume": 3503.0}, {"date": "2018-08-31", "close": 6.44, "volume": 5245.0}, {"date": "2018-09-04", "close": 6.36, "volume": 6813.0}, {"date": "2018-09-05", "close": 6.35, "volume": 1369.0}, {"date": "2018-09-06", "close": 6.44, "volume": 5784.0}, {"date": "2018-09-07", "close": 6.4076, "volume": 5939.0}, {"date": "2018-09-10", "close": 6.18, "volume": 10309.0}, {"date": "2018-09-11", "close": 6.28, "volume": 56351.0}, {"date": "2018-09-12", "close": 6.15, "volume": 11049.0}, {"date": "2018-09-13", "close": 6.08, "volume": 6938.0}, {"date": "2018-09-14", "close": 6.05, "volume": 12132.0}, {"date": "2018-09-17", "close": 6.25, "volume": 9115.0}, {"date": "2018-09-18", "close": 6.25, "volume": 20092.0}, {"date": "2018-09-19", "close": 6.26, "volume": 33683.0}, {"date": "2018-09-20", "close": 6.29, "volume": 61667.0}, {"date": "2018-09-21", "close": 6.65, "volume": 45762.0}, {"date": "2018-09-24", "close": 6.64, "volume": 7676.0}, {"date": "2018-09-25", "close": 6.72, "volume": 9339.0}, {"date": "2018-09-26", "close": 6.635, "volume": 14627.0}, {"date": "2018-09-27", "close": 6.87, "volume": 6160.0}, {"date": "2018-09-28", "close": 6.95, "volume": 11433.0}, {"date": "2018-10-01", "close": 6.75, "volume": 30792.0}, {"date": "2018-10-02", "close": 6.87, "volume": 9370.0}, {"date": "2018-10-03", "close": 6.86, "volume": 3890.0}, {"date": "2018-10-04", "close": 6.58, "volume": 52147.0}, {"date": "2018-10-05", "close": 6.63, "volume": 486.0}, {"date": "2018-10-08", "close": 6.69, "volume": 2556.0}, {"date": "2018-10-09", "close": 6.63, "volume": 4443.0}, {"date": "2018-10-10", "close": 6.48, "volume": 1723.0}, {"date": "2018-10-11", "close": 6.19, "volume": 49462.0}, {"date": "2018-10-12", "close": 6.34, "volume": 2434.0}, {"date": "2018-10-15", "close": 6.13, "volume": 48039.0}, {"date": "2018-10-16", "close": 6.4699, "volume": 26641.0}, {"date": "2018-10-17", "close": 6.2, "volume": 2591.0}, {"date": "2018-10-18", "close": 6.2, "volume": 3429.0}, {"date": "2018-10-19", "close": 6.15, "volume": 6462.0}, {"date": "2018-10-22", "close": 6.1, "volume": 6486.0}, {"date": "2018-10-23", "close": 6.09, "volume": 8586.0}, {"date": "2018-10-24", "close": 5.84, "volume": 9734.0}, {"date": "2018-10-25", "close": 6.2, "volume": 14297.0}, {"date": "2018-10-26", "close": 6.2, "volume": 382.0}, {"date": "2018-10-29", "close": 6.01, "volume": 15450.0}, {"date": "2018-10-30", "close": 6.05, "volume": 20075.0}, {"date": "2018-10-31", "close": 6.255, "volume": 20177.0}, {"date": "2018-11-01", "close": 5.88, "volume": 34108.0}, {"date": "2018-11-02", "close": 5.88, "volume": 25459.0}, {"date": "2018-11-05", "close": 5.96, "volume": 8387.0}, {"date": "2018-11-06", "close": 5.96, "volume": 2796.0}, {"date": "2018-11-07", "close": 5.97, "volume": 27966.0}, {"date": "2018-11-08", "close": 5.76, "volume": 38553.0}, {"date": "2018-11-09", "close": 5.8839, "volume": 19783.0}, {"date": "2018-11-12", "close": 6.1, "volume": 24297.0}, {"date": "2018-11-13", "close": 5.835, "volume": 45418.0}, {"date": "2018-11-14", "close": 5.78, "volume": 74508.0}, {"date": "2018-11-15", "close": 6.12, "volume": 6491.0}, {"date": "2018-11-16", "close": 6.31, "volume": 30378.0}, {"date": "2018-11-19", "close": 6.59, "volume": 3053.0}, {"date": "2018-11-20", "close": 6.14, "volume": 5540.0}, {"date": "2018-11-21", "close": 6.44, "volume": 820.0}, {"date": "2018-11-23", "close": 6.27, "volume": 6227.0}, {"date": "2018-11-26", "close": 6.18, "volume": 28605.0}, {"date": "2018-11-27", "close": 6.02, "volume": 26791.0}, {"date": "2018-11-28", "close": 6.04, "volume": 2503.0}, {"date": "2018-11-29", "close": 6.28, "volume": 3654.0}, {"date": "2018-11-30", "close": 6.08, "volume": 13477.0}, {"date": "2018-12-03", "close": 6.25, "volume": 1744.0}, {"date": "2018-12-04", "close": 6.21, "volume": 1719.0}, {"date": "2018-12-06", "close": 6.29, "volume": 57368.0}, {"date": "2018-12-07", "close": 6.0, "volume": 2186599.0}, {"date": "2018-12-10", "close": 5.665, "volume": 61533.0}, {"date": "2018-12-11", "close": 5.46, "volume": 61646.0}, {"date": "2018-12-12", "close": 5.55, "volume": 52526.0}, {"date": "2018-12-13", "close": 5.57, "volume": 40599.0}, {"date": "2018-12-14", "close": 5.29, "volume": 41634.0}, {"date": "2018-12-17", "close": 5.23, "volume": 75827.0}, {"date": "2018-12-18", "close": 5.44, "volume": 12942.0}, {"date": "2018-12-19", "close": 5.46, "volume": 37105.0}, {"date": "2018-12-20", "close": 5.31, "volume": 50441.0}, {"date": "2018-12-21", "close": 5.19, "volume": 186164.0}, {"date": "2018-12-24", "close": 5.2, "volume": 17509.0}, {"date": "2018-12-26", "close": 5.37, "volume": 25300.0}, {"date": "2018-12-27", "close": 5.31, "volume": 34264.0}, {"date": "2018-12-28", "close": 5.5, "volume": 32065.0}, {"date": "2018-12-31", "close": 5.59, "volume": 25821.0}, {"date": "2019-01-02", "close": 5.83, "volume": 92979.0}, {"date": "2019-01-03", "close": 5.83, "volume": 128295.0}, {"date": "2019-01-04", "close": 5.8, "volume": 67496.0}, {"date": "2019-01-07", "close": 6.0, "volume": 40225.0}, {"date": "2019-01-08", "close": 6.04, "volume": 246898.0}, {"date": "2019-01-09", "close": 6.02, "volume": 17695.0}, {"date": "2019-01-10", "close": 5.87, "volume": 33800.0}, {"date": "2019-01-11", "close": 6.09, "volume": 27770.0}, {"date": "2019-01-14", "close": 6.02, "volume": 26839.0}, {"date": "2019-01-15", "close": 6.07, "volume": 21927.0}, {"date": "2019-01-16", "close": 6.03, "volume": 18312.0}, {"date": "2019-01-17", "close": 6.0, "volume": 40142.0}, {"date": "2019-01-18", "close": 6.0, "volume": 53307.0}, {"date": "2019-01-22", "close": 5.95, "volume": 124438.0}, {"date": "2019-01-23", "close": 5.95, "volume": 14829.0}, {"date": "2019-01-24", "close": 5.95, "volume": 16210.0}, {"date": "2019-01-25", "close": 6.0, "volume": 47264.0}, {"date": "2019-01-28", "close": 5.98, "volume": 144219.0}, {"date": "2019-01-29", "close": 5.97, "volume": 7924.0}, {"date": "2019-01-30", "close": 6.08, "volume": 23675.0}, {"date": "2019-01-31", "close": 6.05, "volume": 108712.0}, {"date": "2019-02-01", "close": 6.02, "volume": 14851.0}, {"date": "2019-02-04", "close": 6.05, "volume": 18001.0}, {"date": "2019-02-05", "close": 6.04, "volume": 15656.0}, {"date": "2019-02-06", "close": 6.03, "volume": 4962.0}, {"date": "2019-02-07", "close": 6.08, "volume": 9548.0}, {"date": "2019-02-08", "close": 6.04, "volume": 7114.0}, {"date": "2019-02-11", "close": 6.31, "volume": 13179.0}, {"date": "2019-02-12", "close": 6.42, "volume": 19985.0}, {"date": "2019-02-13", "close": 6.42, "volume": 24219.0}, {"date": "2019-02-14", "close": 6.42, "volume": 32437.0}, {"date": "2019-02-15", "close": 6.81, "volume": 20281.0}, {"date": "2019-02-19", "close": 7.24, "volume": 18182.0}, {"date": "2019-02-20", "close": 6.91, "volume": 9018.0}, {"date": "2019-02-21", "close": 7.1, "volume": 6601.0}, {"date": "2019-02-22", "close": 7.23, "volume": 2670.0}, {"date": "2019-02-25", "close": 7.23, "volume": 2715.0}, {"date": "2019-02-26", "close": 7.0, "volume": 10260.0}, {"date": "2019-02-27", "close": 7.14, "volume": 2851.0}, {"date": "2019-02-28", "close": 7.15, "volume": 16930.0}, {"date": "2019-03-01", "close": 7.0, "volume": 36667.0}, {"date": "2019-03-04", "close": 6.85, "volume": 20046.0}, {"date": "2019-03-05", "close": 6.88, "volume": 5845.0}, {"date": "2019-03-06", "close": 6.68, "volume": 11273.0}, {"date": "2019-03-07", "close": 6.21, "volume": 64822.0}, {"date": "2019-03-08", "close": 6.28, "volume": 13124.0}, {"date": "2019-03-11", "close": 6.5, "volume": 10312.0}, {"date": "2019-03-12", "close": 6.24, "volume": 19600.0}, {"date": "2019-03-13", "close": 6.28, "volume": 13680.0}, {"date": "2019-03-14", "close": 6.08, "volume": 409728.0}, {"date": "2019-03-15", "close": 6.24, "volume": 150137.0}, {"date": "2019-03-18", "close": 5.95, "volume": 129482.0}, {"date": "2019-03-19", "close": 5.76, "volume": 61501.0}, {"date": "2019-03-20", "close": 5.8, "volume": 77963.0}, {"date": "2019-03-21", "close": 5.9, "volume": 108053.0}, {"date": "2019-03-22", "close": 5.82, "volume": 47231.0}, {"date": "2019-03-25", "close": 5.97, "volume": 124439.0}, {"date": "2019-03-26", "close": 5.91, "volume": 128885.0}, {"date": "2019-03-27", "close": 5.95, "volume": 182158.0}, {"date": "2019-03-28", "close": 6.0, "volume": 22893.0}, {"date": "2019-03-29", "close": 5.93, "volume": 14592.0}, {"date": "2019-04-01", "close": 5.75, "volume": 81604.0}, {"date": "2019-04-02", "close": 5.78, "volume": 12024.0}, {"date": "2019-04-03", "close": 5.7, "volume": 24626.0}, {"date": "2019-04-04", "close": 5.8, "volume": 62355.0}, {"date": "2019-04-05", "close": 5.75, "volume": 16357.0}, {"date": "2019-04-08", "close": 5.61, "volume": 30700.0}, {"date": "2019-04-09", "close": 5.6, "volume": 11433.0}, {"date": "2019-04-10", "close": 5.62, "volume": 16505.0}, {"date": "2019-04-11", "close": 5.69, "volume": 51994.0}, {"date": "2019-04-12", "close": 5.71, "volume": 16983.0}, {"date": "2019-04-15", "close": 5.8, "volume": 22975.0}, {"date": "2019-04-16", "close": 5.71, "volume": 11666.0}, {"date": "2019-04-17", "close": 5.73, "volume": 116584.0}, {"date": "2019-04-18", "close": 5.7, "volume": 181097.0}, {"date": "2019-04-22", "close": 5.68, "volume": 80833.0}, {"date": "2019-04-23", "close": 5.62, "volume": 61004.0}, {"date": "2019-04-24", "close": 5.57, "volume": 5041.0}, {"date": "2019-04-25", "close": 5.6, "volume": 5663.0}, {"date": "2019-04-26", "close": 5.59, "volume": 92227.0}, {"date": "2019-04-29", "close": 5.64, "volume": 67699.0}, {"date": "2019-04-30", "close": 5.61, "volume": 86453.0}, {"date": "2019-05-01", "close": 5.65, "volume": 28516.0}, {"date": "2019-05-02", "close": 5.59, "volume": 10060.0}, {"date": "2019-05-03", "close": 5.79, "volume": 27442.0}, {"date": "2019-05-06", "close": 5.65, "volume": 53065.0}, {"date": "2019-05-07", "close": 5.53, "volume": 10934.0}, {"date": "2019-05-08", "close": 5.61, "volume": 7056.0}, {"date": "2019-05-09", "close": 5.5, "volume": 29394.0}, {"date": "2019-05-10", "close": 5.38, "volume": 8347.0}, {"date": "2019-05-13", "close": 5.12, "volume": 24277.0}, {"date": "2019-05-14", "close": 5.04, "volume": 21236.0}, {"date": "2019-05-15", "close": 5.05, "volume": 18188.0}, {"date": "2019-05-16", "close": 5.09, "volume": 8739.0}, {"date": "2019-05-17", "close": 5.1, "volume": 54556.0}, {"date": "2019-05-20", "close": 5.0, "volume": 13499.0}, {"date": "2019-05-21", "close": 5.04, "volume": 12071.0}, {"date": "2019-05-22", "close": 5.02, "volume": 30629.0}, {"date": "2019-05-23", "close": 4.97, "volume": 80586.0}, {"date": "2019-05-24", "close": 4.96, "volume": 74722.0}, {"date": "2019-05-28", "close": 4.92, "volume": 57819.0}, {"date": "2019-05-29", "close": 4.83, "volume": 42148.0}, {"date": "2019-05-30", "close": 4.9, "volume": 75709.0}, {"date": "2019-05-31", "close": 4.89, "volume": 71051.0}, {"date": "2019-06-03", "close": 5.0, "volume": 177542.0}, {"date": "2019-06-04", "close": 5.06, "volume": 117766.0}, {"date": "2019-06-05", "close": 5.29, "volume": 91186.0}, {"date": "2019-06-06", "close": 5.2, "volume": 5842.0}, {"date": "2019-06-07", "close": 5.2375, "volume": 9496.0}, {"date": "2019-06-10", "close": 5.29, "volume": 6526.0}, {"date": "2019-06-11", "close": 5.38, "volume": 11814.0}, {"date": "2019-06-12", "close": 5.47, "volume": 5445.0}, {"date": "2019-06-13", "close": 5.36, "volume": 3656.0}, {"date": "2019-06-14", "close": 5.46, "volume": 58171.0}, {"date": "2019-06-17", "close": 5.5, "volume": 5035.0}, {"date": "2019-06-18", "close": 5.51, "volume": 29473.0}, {"date": "2019-06-19", "close": 5.56, "volume": 8641.0}, {"date": "2019-06-20", "close": 5.63, "volume": 28228.0}, {"date": "2019-06-21", "close": 5.82, "volume": 49451.0}, {"date": "2019-06-24", "close": 5.65, "volume": 11760.0}, {"date": "2019-06-25", "close": 5.64, "volume": 42664.0}, {"date": "2019-06-26", "close": 5.62, "volume": 32830.0}, {"date": "2019-06-27", "close": 5.75, "volume": 8028.0}, {"date": "2019-06-28", "close": 5.88, "volume": 33085.0}, {"date": "2019-07-01", "close": 5.74, "volume": 101724.0}, {"date": "2019-07-02", "close": 5.73, "volume": 3158.0}, {"date": "2019-07-03", "close": 5.71, "volume": 5535.0}, {"date": "2019-07-05", "close": 5.69, "volume": 10401.0}, {"date": "2019-07-08", "close": 5.66, "volume": 9634.0}, {"date": "2019-07-09", "close": 5.7, "volume": 24690.0}, {"date": "2019-07-10", "close": 5.665, "volume": 17930.0}, {"date": "2019-07-11", "close": 5.75, "volume": 42084.0}, {"date": "2019-07-12", "close": 5.79, "volume": 21591.0}, {"date": "2019-07-15", "close": 5.97, "volume": 24351.0}, {"date": "2019-07-16", "close": 6.11, "volume": 316436.0}, {"date": "2019-07-17", "close": 5.97, "volume": 29120.0}, {"date": "2019-07-18", "close": 6.05, "volume": 9701.0}, {"date": "2019-07-19", "close": 6.05, "volume": 13603.0}, {"date": "2019-07-22", "close": 6.05, "volume": 31598.0}, {"date": "2019-07-23", "close": 6.03, "volume": 3073.0}, {"date": "2019-07-24", "close": 5.87, "volume": 65705.0}, {"date": "2019-07-25", "close": 5.91, "volume": 27641.0}, {"date": "2019-07-26", "close": 6.0, "volume": 4265.0}, {"date": "2019-07-29", "close": 6.05, "volume": 130002.0}, {"date": "2019-07-30", "close": 6.26, "volume": 48510.0}, {"date": "2019-07-31", "close": 6.13, "volume": 25853.0}, {"date": "2019-08-01", "close": 6.12, "volume": 15625.0}, {"date": "2019-08-02", "close": 6.27, "volume": 13792.0}, {"date": "2019-08-05", "close": 6.14, "volume": 18228.0}, {"date": "2019-08-06", "close": 6.15, "volume": 36599.0}, {"date": "2019-08-07", "close": 5.98, "volume": 17627.0}, {"date": "2019-08-08", "close": 5.92, "volume": 8015.0}, {"date": "2019-08-09", "close": 5.96, "volume": 10715.0}, {"date": "2019-08-12", "close": 5.79, "volume": 11869.0}, {"date": "2019-08-13", "close": 5.75, "volume": 5820.0}, {"date": "2019-08-14", "close": 5.51, "volume": 24183.0}, {"date": "2019-08-15", "close": 5.67, "volume": 36879.0}, {"date": "2019-08-16", "close": 5.57, "volume": 18542.0}, {"date": "2019-08-19", "close": 5.48, "volume": 33498.0}, {"date": "2019-08-20", "close": 5.21, "volume": 28298.0}, {"date": "2019-08-21", "close": 5.26, "volume": 9322.0}, {"date": "2019-08-22", "close": 5.34, "volume": 12976.0}, {"date": "2019-08-23", "close": 5.28, "volume": 2522.0}, {"date": "2019-08-26", "close": 5.18, "volume": 22098.0}, {"date": "2019-08-27", "close": 4.98, "volume": 15947.0}, {"date": "2019-08-28", "close": 5.0, "volume": 20795.0}, {"date": "2019-08-29", "close": 4.78, "volume": 14981.0}, {"date": "2019-08-30", "close": 5.41, "volume": 161275.0}, {"date": "2019-09-03", "close": 5.44, "volume": 8527.0}, {"date": "2019-09-04", "close": 5.51, "volume": 28144.0}, {"date": "2019-09-05", "close": 5.3, "volume": 48028.0}, {"date": "2019-09-06", "close": 5.34, "volume": 24647.0}, {"date": "2019-09-09", "close": 5.42, "volume": 12328.0}, {"date": "2019-09-10", "close": 5.48, "volume": 22798.0}, {"date": "2019-09-11", "close": 5.45, "volume": 5245.0}, {"date": "2019-09-12", "close": 5.41, "volume": 7828.0}, {"date": "2019-09-13", "close": 5.89, "volume": 39302.0}, {"date": "2019-09-16", "close": 5.84, "volume": 6103.0}, {"date": "2019-09-17", "close": 5.66, "volume": 5871.0}, {"date": "2019-09-18", "close": 5.7, "volume": 11927.0}, {"date": "2019-09-19", "close": 5.72, "volume": 18087.0}, {"date": "2019-09-20", "close": 5.51, "volume": 33586.0}, {"date": "2019-09-23", "close": 5.45, "volume": 19853.0}, {"date": "2019-09-24", "close": 5.7, "volume": 31551.0}, {"date": "2019-09-25", "close": 5.57, "volume": 9781.0}, {"date": "2019-09-26", "close": 5.52, "volume": 13306.0}, {"date": "2019-09-27", "close": 5.47, "volume": 14186.0}, {"date": "2019-09-30", "close": 5.4703, "volume": 11348.0}, {"date": "2019-10-01", "close": 5.57, "volume": 27430.0}, {"date": "2019-10-02", "close": 5.4, "volume": 63093.0}, {"date": "2019-10-03", "close": 5.6, "volume": 2229.0}, {"date": "2019-10-04", "close": 6.23, "volume": 37418.0}, {"date": "2019-10-07", "close": 6.51, "volume": 108284.0}, {"date": "2019-10-08", "close": 6.3, "volume": 213752.0}, {"date": "2019-10-09", "close": 6.3, "volume": 17631.0}, {"date": "2019-10-10", "close": 6.13, "volume": 23828.0}, {"date": "2019-10-11", "close": 6.1, "volume": 1953191.0}, {"date": "2019-10-14", "close": 6.07, "volume": 16368.0}, {"date": "2019-10-15", "close": 6.2, "volume": 14946.0}, {"date": "2019-10-16", "close": 6.01, "volume": 37867.0}, {"date": "2019-10-17", "close": 6.02, "volume": 27654.0}, {"date": "2019-10-18", "close": 6.02, "volume": 8134.0}, {"date": "2019-10-21", "close": 6.05, "volume": 36218.0}, {"date": "2019-10-22", "close": 6.48, "volume": 328690.0}, {"date": "2019-10-23", "close": 6.26, "volume": 98425.0}, {"date": "2019-10-24", "close": 6.25, "volume": 42227.0}, {"date": "2019-10-25", "close": 6.2, "volume": 20458.0}, {"date": "2019-10-28", "close": 6.1, "volume": 39292.0}, {"date": "2019-10-29", "close": 6.06, "volume": 27672.0}, {"date": "2019-10-30", "close": 5.89, "volume": 201402.0}, {"date": "2019-10-31", "close": 5.92, "volume": 64205.0}, {"date": "2019-11-01", "close": 5.92, "volume": 77300.0}, {"date": "2019-11-04", "close": 5.96, "volume": 64130.0}, {"date": "2019-11-05", "close": 5.87, "volume": 94040.0}, {"date": "2019-11-06", "close": 6.2, "volume": 155329.0}, {"date": "2019-11-07", "close": 6.1, "volume": 51592.0}, {"date": "2019-11-08", "close": 6.07, "volume": 70811.0}, {"date": "2019-11-11", "close": 6.04, "volume": 80242.0}, {"date": "2019-11-12", "close": 5.96, "volume": 37814.0}, {"date": "2019-11-13", "close": 5.85, "volume": 61905.0}, {"date": "2019-11-14", "close": 5.78, "volume": 34274.0}, {"date": "2019-11-15", "close": 5.8, "volume": 102113.0}, {"date": "2019-11-18", "close": 5.63, "volume": 139675.0}, {"date": "2019-11-19", "close": 5.64, "volume": 68847.0}, {"date": "2019-11-20", "close": 5.65, "volume": 153765.0}, {"date": "2019-11-21", "close": 5.84, "volume": 65116.0}, {"date": "2019-11-22", "close": 5.91, "volume": 18952.0}, {"date": "2019-11-25", "close": 5.99, "volume": 45764.0}, {"date": "2019-11-26", "close": 6.0, "volume": 38203.0}, {"date": "2019-11-27", "close": 6.09, "volume": 261401.0}, {"date": "2019-11-29", "close": 6.03, "volume": 4239.0}, {"date": "2019-12-02", "close": 6.0, "volume": 116274.0}, {"date": "2019-12-03", "close": 6.01, "volume": 52747.0}, {"date": "2019-12-04", "close": 6.03, "volume": 129195.0}, {"date": "2019-12-05", "close": 5.92, "volume": 63640.0}, {"date": "2019-12-06", "close": 5.92, "volume": 67598.0}, {"date": "2019-12-09", "close": 5.94, "volume": 78537.0}, {"date": "2019-12-10", "close": 5.96, "volume": 46996.0}, {"date": "2019-12-11", "close": 5.95, "volume": 50008.0}, {"date": "2019-12-12", "close": 6.03, "volume": 83635.0}, {"date": "2019-12-13", "close": 6.07, "volume": 69246.0}, {"date": "2019-12-16", "close": 5.99, "volume": 131151.0}, {"date": "2019-12-17", "close": 5.97, "volume": 91490.0}, {"date": "2019-12-18", "close": 5.99, "volume": 208790.0}, {"date": "2019-12-19", "close": 6.11, "volume": 375351.0}, {"date": "2019-12-20", "close": 6.11, "volume": 215740.0}, {"date": "2019-12-23", "close": 6.15, "volume": 167412.0}, {"date": "2019-12-24", "close": 6.14, "volume": 39105.0}, {"date": "2019-12-26", "close": 6.11, "volume": 34325.0}, {"date": "2019-12-27", "close": 6.11, "volume": 51484.0}, {"date": "2019-12-30", "close": 6.15, "volume": 48183.0}, {"date": "2019-12-31", "close": 6.51, "volume": 153997.0}, {"date": "2020-01-02", "close": 6.51, "volume": 173113.0}, {"date": "2020-01-03", "close": 6.48, "volume": 161507.0}, {"date": "2020-01-06", "close": 6.43, "volume": 48313.0}, {"date": "2020-01-07", "close": 6.45, "volume": 44281.0}, {"date": "2020-01-08", "close": 6.41, "volume": 330492.0}, {"date": "2020-01-09", "close": 6.5, "volume": 232498.0}, {"date": "2020-01-10", "close": 7.05, "volume": 428624.0}, {"date": "2020-01-13", "close": 7.1, "volume": 127789.0}, {"date": "2020-01-14", "close": 7.84, "volume": 291853.0}, {"date": "2020-01-15", "close": 8.07, "volume": 243185.0}, {"date": "2020-01-16", "close": 8.26, "volume": 157290.0}, {"date": "2020-01-17", "close": 8.25, "volume": 114313.0}, {"date": "2020-01-21", "close": 8.02, "volume": 99681.0}, {"date": "2020-01-22", "close": 8.08, "volume": 90655.0}, {"date": "2020-01-23", "close": 7.96, "volume": 49250.0}, {"date": "2020-01-24", "close": 7.71, "volume": 39438.0}, {"date": "2020-01-27", "close": 7.54, "volume": 128331.0}, {"date": "2020-01-28", "close": 7.56, "volume": 110912.0}, {"date": "2020-01-29", "close": 7.36, "volume": 64522.0}, {"date": "2020-01-30", "close": 7.51, "volume": 88037.0}, {"date": "2020-01-31", "close": 7.54, "volume": 127915.0}, {"date": "2020-02-03", "close": 7.25, "volume": 87056.0}, {"date": "2020-02-04", "close": 7.35, "volume": 107699.0}, {"date": "2020-02-05", "close": 7.3, "volume": 90938.0}, {"date": "2020-02-06", "close": 7.52, "volume": 54303.0}, {"date": "2020-02-07", "close": 7.5, "volume": 51203.0}, {"date": "2020-02-10", "close": 7.18, "volume": 16735.0}, {"date": "2020-02-11", "close": 7.35, "volume": 39305.0}, {"date": "2020-02-12", "close": 7.53, "volume": 80279.0}, {"date": "2020-02-13", "close": 7.97, "volume": 87860.0}, {"date": "2020-02-14", "close": 8.11, "volume": 85551.0}, {"date": "2020-02-18", "close": 7.85, "volume": 79526.0}, {"date": "2020-02-19", "close": 7.95, "volume": 139713.0}, {"date": "2020-02-20", "close": 7.91, "volume": 174428.0}, {"date": "2020-02-21", "close": 8.01, "volume": 159066.0}, {"date": "2020-02-24", "close": 7.9, "volume": 91332.0}, {"date": "2020-02-25", "close": 7.87, "volume": 158805.0}, {"date": "2020-02-26", "close": 7.95, "volume": 284459.0}, {"date": "2020-02-27", "close": 7.26, "volume": 103610.0}, {"date": "2020-02-28", "close": 7.05, "volume": 166462.0}, {"date": "2020-03-02", "close": 7.12, "volume": 89111.0}, {"date": "2020-03-03", "close": 7.03, "volume": 105384.0}, {"date": "2020-03-04", "close": 7.22, "volume": 106674.0}, {"date": "2020-03-05", "close": 7.1, "volume": 86193.0}, {"date": "2020-03-06", "close": 6.96, "volume": 96748.0}, {"date": "2020-03-09", "close": 6.17, "volume": 96193.0}, {"date": "2020-03-10", "close": 5.92, "volume": 108707.0}, {"date": "2020-03-11", "close": 5.59, "volume": 134438.0}, {"date": "2020-03-12", "close": 4.39, "volume": 640526.0}, {"date": "2020-03-13", "close": 3.97, "volume": 561760.0}, {"date": "2020-03-16", "close": 3.25, "volume": 257453.0}, {"date": "2020-03-17", "close": 3.1, "volume": 345104.0}, {"date": "2020-03-18", "close": 2.8, "volume": 210948.0}, {"date": "2020-03-19", "close": 3.41, "volume": 208287.0}, {"date": "2020-03-20", "close": 3.05, "volume": 189458.0}, {"date": "2020-03-23", "close": 2.73, "volume": 337243.0}, {"date": "2020-03-24", "close": 2.97, "volume": 172654.0}, {"date": "2020-03-25", "close": 3.32, "volume": 146172.0}, {"date": "2020-03-26", "close": 3.64, "volume": 171293.0}, {"date": "2020-03-27", "close": 3.32, "volume": 37433.0}, {"date": "2020-03-30", "close": 3.64, "volume": 179475.0}, {"date": "2020-03-31", "close": 3.46, "volume": 69442.0}, {"date": "2020-04-01", "close": 3.5, "volume": 103258.0}, {"date": "2020-04-02", "close": 3.56, "volume": 96392.0}, {"date": "2020-04-03", "close": 3.5, "volume": 89367.0}, {"date": "2020-04-06", "close": 3.64, "volume": 117071.0}, {"date": "2020-04-07", "close": 4.0, "volume": 134655.0}, {"date": "2020-04-08", "close": 4.4, "volume": 125160.0}, {"date": "2020-04-09", "close": 4.37, "volume": 93004.0}, {"date": "2020-04-13", "close": 4.67, "volume": 68584.0}, {"date": "2020-04-14", "close": 4.55, "volume": 81610.0}, {"date": "2020-04-15", "close": 4.5, "volume": 78251.0}, {"date": "2020-04-16", "close": 4.46, "volume": 114535.0}, {"date": "2020-04-17", "close": 4.64, "volume": 63418.0}, {"date": "2020-04-20", "close": 4.71, "volume": 37711.0}, {"date": "2020-04-21", "close": 4.54, "volume": 138819.0}, {"date": "2020-04-22", "close": 4.57, "volume": 57068.0}, {"date": "2020-04-23", "close": 4.58, "volume": 118481.0}, {"date": "2020-04-24", "close": 4.635, "volume": 74578.0}, {"date": "2020-04-27", "close": 4.91, "volume": 207485.0}, {"date": "2020-04-28", "close": 4.82, "volume": 62266.0}, {"date": "2020-04-29", "close": 4.85, "volume": 200438.0}, {"date": "2020-04-30", "close": 4.8, "volume": 51994.0}, {"date": "2020-05-01", "close": 4.71, "volume": 110328.0}, {"date": "2020-05-04", "close": 4.36, "volume": 314762.0}, {"date": "2020-05-05", "close": 4.48, "volume": 202858.0}, {"date": "2020-05-06", "close": 4.53, "volume": 397808.0}, {"date": "2020-05-07", "close": 4.55, "volume": 144093.0}, {"date": "2020-05-08", "close": 4.66, "volume": 116887.0}, {"date": "2020-05-11", "close": 4.6, "volume": 124123.0}, {"date": "2020-05-12", "close": 4.55, "volume": 188519.0}, {"date": "2020-05-13", "close": 4.26, "volume": 205939.0}, {"date": "2020-05-14", "close": 3.855, "volume": 437537.0}, {"date": "2020-05-15", "close": 4.1, "volume": 206359.0}, {"date": "2020-05-18", "close": 4.46, "volume": 155114.0}, {"date": "2020-05-19", "close": 4.74, "volume": 98187.0}, {"date": "2020-05-20", "close": 4.84, "volume": 58913.0}, {"date": "2020-05-21", "close": 4.8, "volume": 65788.0}, {"date": "2020-05-22", "close": 4.83, "volume": 115520.0}, {"date": "2020-05-26", "close": 5.0, "volume": 154369.0}, {"date": "2020-05-27", "close": 4.71, "volume": 119953.0}, {"date": "2020-05-28", "close": 4.7, "volume": 138496.0}, {"date": "2020-05-29", "close": 4.7, "volume": 79937.0}, {"date": "2020-06-01", "close": 4.81, "volume": 112466.0}, {"date": "2020-06-02", "close": 5.01, "volume": 149925.0}, {"date": "2020-06-03", "close": 5.0, "volume": 107986.0}, {"date": "2020-06-04", "close": 5.29, "volume": 276746.0}, {"date": "2020-06-05", "close": 5.35, "volume": 359902.0}, {"date": "2020-06-08", "close": 5.29, "volume": 250522.0}, {"date": "2020-06-09", "close": 5.19, "volume": 70497.0}, {"date": "2020-06-10", "close": 5.03, "volume": 184419.0}, {"date": "2020-06-11", "close": 4.77, "volume": 240455.0}, {"date": "2020-06-12", "close": 4.96, "volume": 163747.0}, {"date": "2020-06-15", "close": 5.08, "volume": 139512.0}, {"date": "2020-06-16", "close": 5.12, "volume": 126392.0}, {"date": "2020-06-17", "close": 5.12, "volume": 74655.0}, {"date": "2020-06-18", "close": 5.01, "volume": 132514.0}, {"date": "2020-06-19", "close": 4.91, "volume": 169210.0}, {"date": "2020-06-22", "close": 4.75, "volume": 222177.0}, {"date": "2020-06-23", "close": 4.88, "volume": 198446.0}, {"date": "2020-06-24", "close": 4.89, "volume": 270881.0}, {"date": "2020-06-25", "close": 4.97, "volume": 280808.0}, {"date": "2020-06-26", "close": 4.7, "volume": 2977916.0}, {"date": "2020-06-29", "close": 4.52, "volume": 192930.0}, {"date": "2020-06-30", "close": 4.62, "volume": 121839.0}, {"date": "2020-07-01", "close": 4.58, "volume": 115452.0}, {"date": "2020-07-02", "close": 4.53, "volume": 115247.0}, {"date": "2020-07-06", "close": 4.65, "volume": 101505.0}, {"date": "2020-07-07", "close": 4.42, "volume": 76525.0}, {"date": "2020-07-08", "close": 4.32, "volume": 98244.0}, {"date": "2020-07-09", "close": 4.11, "volume": 139986.0}, {"date": "2020-07-10", "close": 4.32, "volume": 68527.0}, {"date": "2020-07-13", "close": 4.14, "volume": 135538.0}, {"date": "2020-07-14", "close": 4.1, "volume": 110933.0}, {"date": "2020-07-15", "close": 4.31, "volume": 128988.0}, {"date": "2020-07-16", "close": 4.32, "volume": 56780.0}, {"date": "2020-07-17", "close": 4.41, "volume": 50497.0}, {"date": "2020-07-20", "close": 4.46, "volume": 40122.0}, {"date": "2020-07-21", "close": 4.46, "volume": 88419.0}, {"date": "2020-07-22", "close": 4.45, "volume": 171272.0}, {"date": "2020-07-23", "close": 4.31, "volume": 32414.0}, {"date": "2020-07-24", "close": 4.17, "volume": 63219.0}, {"date": "2020-07-27", "close": 4.61, "volume": 105559.0}, {"date": "2020-07-28", "close": 4.47, "volume": 73489.0}, {"date": "2020-07-29", "close": 4.48, "volume": 64753.0}, {"date": "2020-07-30", "close": 4.58, "volume": 33925.0}, {"date": "2020-07-31", "close": 4.48, "volume": 62343.0}, {"date": "2020-08-03", "close": 5.4, "volume": 1420774.0}, {"date": "2020-08-04", "close": 5.945, "volume": 613875.0}, {"date": "2020-08-05", "close": 6.0, "volume": 433309.0}, {"date": "2020-08-06", "close": 5.985, "volume": 292010.0}, {"date": "2020-08-07", "close": 6.08, "volume": 168395.0}, {"date": "2020-08-10", "close": 6.5, "volume": 265177.0}, {"date": "2020-08-11", "close": 6.73, "volume": 211035.0}, {"date": "2020-08-12", "close": 6.12, "volume": 406143.0}, {"date": "2020-08-13", "close": 6.28, "volume": 163601.0}, {"date": "2020-08-14", "close": 6.02, "volume": 136234.0}, {"date": "2020-08-17", "close": 6.19, "volume": 142233.0}, {"date": "2020-08-18", "close": 6.085, "volume": 171890.0}, {"date": "2020-08-19", "close": 5.95, "volume": 215166.0}, {"date": "2020-08-20", "close": 5.81, "volume": 156088.0}, {"date": "2020-08-21", "close": 5.78, "volume": 94359.0}, {"date": "2020-08-24", "close": 5.82, "volume": 131257.0}, {"date": "2020-08-25", "close": 5.67, "volume": 100055.0}, {"date": "2020-08-26", "close": 5.56, "volume": 72283.0}, {"date": "2020-08-27", "close": 5.42, "volume": 93789.0}, {"date": "2020-08-28", "close": 5.56, "volume": 85676.0}, {"date": "2020-08-31", "close": 5.62, "volume": 95662.0}, {"date": "2020-09-01", "close": 5.37, "volume": 128975.0}, {"date": "2020-09-02", "close": 5.59, "volume": 168862.0}, {"date": "2020-09-03", "close": 5.62, "volume": 204726.0}, {"date": "2020-09-04", "close": 5.35, "volume": 109481.0}, {"date": "2020-09-08", "close": 5.305, "volume": 142127.0}, {"date": "2020-09-09", "close": 5.5, "volume": 68517.0}, {"date": "2020-09-10", "close": 5.36, "volume": 80010.0}, {"date": "2020-09-11", "close": 5.33, "volume": 74832.0}, {"date": "2020-09-14", "close": 5.45, "volume": 130747.0}, {"date": "2020-09-15", "close": 5.73, "volume": 83737.0}, {"date": "2020-09-16", "close": 6.0, "volume": 381344.0}, {"date": "2020-09-17", "close": 6.35, "volume": 154624.0}, {"date": "2020-09-18", "close": 5.96, "volume": 328107.0}, {"date": "2020-09-21", "close": 5.77, "volume": 96571.0}, {"date": "2020-09-22", "close": 5.74, "volume": 49668.0}, {"date": "2020-09-23", "close": 5.47, "volume": 74989.0}, {"date": "2020-09-24", "close": 5.52, "volume": 103217.0}, {"date": "2020-09-25", "close": 5.54, "volume": 50665.0}, {"date": "2020-09-28", "close": 5.67, "volume": 60093.0}, {"date": "2020-09-29", "close": 5.68, "volume": 59032.0}, {"date": "2020-09-30", "close": 5.63, "volume": 76178.0}, {"date": "2020-10-01", "close": 5.44, "volume": 62023.0}, {"date": "2020-10-02", "close": 5.45, "volume": 72924.0}, {"date": "2020-10-05", "close": 5.72, "volume": 56468.0}, {"date": "2020-10-06", "close": 5.81, "volume": 79998.0}, {"date": "2020-10-07", "close": 5.88, "volume": 98899.0}, {"date": "2020-10-08", "close": 5.96, "volume": 135247.0}, {"date": "2020-10-09", "close": 6.26, "volume": 85823.0}, {"date": "2020-10-12", "close": 6.69, "volume": 103238.0}, {"date": "2020-10-13", "close": 6.58, "volume": 88459.0}, {"date": "2020-10-14", "close": 6.37, "volume": 80837.0}, {"date": "2020-10-15", "close": 6.31, "volume": 60239.0}, {"date": "2020-10-16", "close": 6.4, "volume": 51820.0}, {"date": "2020-10-19", "close": 6.29, "volume": 71423.0}, {"date": "2020-10-20", "close": 6.41, "volume": 20365.0}, {"date": "2020-10-21", "close": 6.51, "volume": 65978.0}, {"date": "2020-10-22", "close": 6.63, "volume": 104198.0}, {"date": "2020-10-23", "close": 6.78, "volume": 67726.0}, {"date": "2020-10-26", "close": 6.54, "volume": 32489.0}, {"date": "2020-10-27", "close": 6.33, "volume": 52212.0}, {"date": "2020-10-28", "close": 6.12, "volume": 75742.0}, {"date": "2020-10-29", "close": 6.01, "volume": 43045.0}, {"date": "2020-10-30", "close": 6.05, "volume": 58560.0}, {"date": "2020-11-02", "close": 6.1, "volume": 27405.0}, {"date": "2020-11-03", "close": 6.31, "volume": 98130.0}, {"date": "2020-11-04", "close": 6.0, "volume": 45831.0}, {"date": "2020-11-05", "close": 5.87, "volume": 94943.0}, {"date": "2020-11-06", "close": 6.02, "volume": 92429.0}, {"date": "2020-11-09", "close": 7.21, "volume": 249663.0}, {"date": "2020-11-10", "close": 7.38, "volume": 108341.0}, {"date": "2020-11-11", "close": 7.2, "volume": 62682.0}, {"date": "2020-11-12", "close": 6.79, "volume": 73140.0}, {"date": "2020-11-13", "close": 6.96, "volume": 52387.0}, {"date": "2020-11-16", "close": 6.99, "volume": 78130.0}, {"date": "2020-11-17", "close": 6.85, "volume": 104370.0}, {"date": "2020-11-18", "close": 6.7, "volume": 62864.0}, {"date": "2020-11-19", "close": 6.99, "volume": 58562.0}, {"date": "2020-11-20", "close": 7.23, "volume": 89650.0}, {"date": "2020-11-23", "close": 7.2, "volume": 114062.0}, {"date": "2020-11-24", "close": 7.38, "volume": 172914.0}, {"date": "2020-11-25", "close": 7.05, "volume": 73574.0}, {"date": "2020-11-27", "close": 6.93, "volume": 33701.0}, {"date": "2020-11-30", "close": 6.88, "volume": 66947.0}, {"date": "2020-12-01", "close": 6.9, "volume": 67621.0}, {"date": "2020-12-02", "close": 6.82, "volume": 65468.0}, {"date": "2020-12-03", "close": 6.76, "volume": 125315.0}, {"date": "2020-12-04", "close": 6.98, "volume": 74966.0}, {"date": "2020-12-07", "close": 6.85, "volume": 73592.0}, {"date": "2020-12-08", "close": 6.93, "volume": 43430.0}, {"date": "2020-12-09", "close": 6.82, "volume": 87467.0}, {"date": "2020-12-10", "close": 6.84, "volume": 81722.0}, {"date": "2020-12-11", "close": 6.7, "volume": 70141.0}, {"date": "2020-12-14", "close": 6.59, "volume": 85751.0}, {"date": "2020-12-15", "close": 6.76, "volume": 89749.0}, {"date": "2020-12-16", "close": 6.64, "volume": 82738.0}, {"date": "2020-12-17", "close": 7.08, "volume": 249666.0}, {"date": "2020-12-18", "close": 7.83, "volume": 301937.0}, {"date": "2020-12-21", "close": 7.42, "volume": 117465.0}, {"date": "2020-12-22", "close": 7.38, "volume": 296395.0}, {"date": "2020-12-23", "close": 7.49, "volume": 105565.0}, {"date": "2020-12-24", "close": 7.47, "volume": 23564.0}, {"date": "2020-12-28", "close": 7.52, "volume": 136934.0}, {"date": "2020-12-29", "close": 7.28, "volume": 99424.0}, {"date": "2020-12-30", "close": 7.18, "volume": 145318.0}, {"date": "2020-12-31", "close": 7.43, "volume": 121831.0}, {"date": "2021-01-04", "close": 7.7, "volume": 424399.0}, {"date": "2021-01-05", "close": 8.1, "volume": 456325.0}, {"date": "2021-01-06", "close": 8.39, "volume": 273973.0}, {"date": "2021-01-07", "close": 8.66, "volume": 212173.0}, {"date": "2021-01-08", "close": 8.45, "volume": 189048.0}, {"date": "2021-01-11", "close": 8.79, "volume": 162655.0}, {"date": "2021-01-12", "close": 8.96, "volume": 210261.0}, {"date": "2021-01-13", "close": 8.88, "volume": 155249.0}, {"date": "2021-01-14", "close": 9.02, "volume": 120243.0}, {"date": "2021-01-15", "close": 8.59, "volume": 139310.0}, {"date": "2021-01-19", "close": 8.78, "volume": 88646.0}, {"date": "2021-01-20", "close": 8.5, "volume": 114412.0}, {"date": "2021-01-21", "close": 8.45, "volume": 89475.0}, {"date": "2021-01-22", "close": 8.41, "volume": 110514.0}, {"date": "2021-01-25", "close": 7.93, "volume": 257381.0}, {"date": "2021-01-26", "close": 8.63, "volume": 281397.0}, {"date": "2021-01-27", "close": 8.01, "volume": 359840.0}, {"date": "2021-01-28", "close": 6.81, "volume": 1664310.0}, {"date": "2021-01-29", "close": 7.1, "volume": 506232.0}, {"date": "2021-02-01", "close": 7.26, "volume": 267665.0}, {"date": "2021-02-02", "close": 7.02, "volume": 375350.0}, {"date": "2021-02-03", "close": 6.89, "volume": 201290.0}, {"date": "2021-02-04", "close": 7.105, "volume": 290781.0}, {"date": "2021-02-05", "close": 7.68, "volume": 557916.0}, {"date": "2021-02-08", "close": 8.26, "volume": 288199.0}, {"date": "2021-02-09", "close": 8.16, "volume": 174488.0}, {"date": "2021-02-10", "close": 8.09, "volume": 192200.0}, {"date": "2021-02-11", "close": 7.82, "volume": 280449.0}, {"date": "2021-02-12", "close": 7.96, "volume": 169174.0}, {"date": "2021-02-16", "close": 8.07, "volume": 234803.0}, {"date": "2021-02-17", "close": 7.91, "volume": 216952.0}, {"date": "2021-02-18", "close": 7.72, "volume": 226925.0}, {"date": "2021-02-19", "close": 7.9, "volume": 168421.0}, {"date": "2021-02-22", "close": 7.68, "volume": 200536.0}, {"date": "2021-02-23", "close": 7.55, "volume": 244618.0}, {"date": "2021-02-24", "close": 8.05, "volume": 223797.0}, {"date": "2021-02-25", "close": 7.89, "volume": 254609.0}, {"date": "2021-02-26", "close": 7.87, "volume": 185783.0}, {"date": "2021-03-01", "close": 8.49, "volume": 245403.0}, {"date": "2021-03-02", "close": 8.29, "volume": 284615.0}, {"date": "2021-03-03", "close": 8.78, "volume": 227353.0}, {"date": "2021-03-04", "close": 8.68, "volume": 476492.0}, {"date": "2021-03-05", "close": 8.69, "volume": 425545.0}, {"date": "2021-03-08", "close": 8.27, "volume": 201819.0}, {"date": "2021-03-09", "close": 8.7, "volume": 153729.0}, {"date": "2021-03-10", "close": 8.86, "volume": 94978.0}, {"date": "2021-03-11", "close": 9.0, "volume": 112137.0}, {"date": "2021-03-12", "close": 8.88, "volume": 119877.0}, {"date": "2021-03-15", "close": 9.05, "volume": 191336.0}, {"date": "2021-03-16", "close": 8.8, "volume": 129369.0}, {"date": "2021-03-17", "close": 9.1, "volume": 155236.0}, {"date": "2021-03-18", "close": 8.76, "volume": 149261.0}, {"date": "2021-03-19", "close": 8.63, "volume": 640095.0}, {"date": "2021-03-22", "close": 8.12, "volume": 326497.0}, {"date": "2021-03-23", "close": 8.05, "volume": 235683.0}, {"date": "2021-03-24", "close": 8.23, "volume": 261077.0}, {"date": "2021-03-25", "close": 8.6, "volume": 112779.0}, {"date": "2021-03-26", "close": 8.94, "volume": 108873.0}, {"date": "2021-03-29", "close": 8.38, "volume": 173625.0}, {"date": "2021-03-30", "close": 8.33, "volume": 151611.0}, {"date": "2021-03-31", "close": 8.22, "volume": 164649.0}, {"date": "2021-04-01", "close": 8.59, "volume": 112809.0}, {"date": "2021-04-05", "close": 8.3, "volume": 185222.0}, {"date": "2021-04-06", "close": 8.22, "volume": 87255.0}, {"date": "2021-04-07", "close": 7.82, "volume": 100235.0}, {"date": "2021-04-08", "close": 8.03, "volume": 98985.0}, {"date": "2021-04-09", "close": 8.08, "volume": 77685.0}, {"date": "2021-04-12", "close": 8.01, "volume": 46700.0}, {"date": "2021-04-13", "close": 8.03, "volume": 54549.0}, {"date": "2021-04-14", "close": 8.01, "volume": 49556.0}, {"date": "2021-04-15", "close": 8.68, "volume": 265480.0}, {"date": "2021-04-16", "close": 8.24, "volume": 189155.0}, {"date": "2021-04-19", "close": 7.96, "volume": 161089.0}, {"date": "2021-04-20", "close": 7.94, "volume": 168202.0}, {"date": "2021-04-21", "close": 7.79, "volume": 148699.0}, {"date": "2021-04-22", "close": 7.65, "volume": 99377.0}, {"date": "2021-04-23", "close": 7.92, "volume": 120266.0}, {"date": "2021-04-26", "close": 8.18, "volume": 142806.0}, {"date": "2021-04-27", "close": 8.15, "volume": 63895.0}, {"date": "2021-04-28", "close": 8.08, "volume": 34102.0}, {"date": "2021-04-29", "close": 7.87, "volume": 76017.0}, {"date": "2021-04-30", "close": 7.56, "volume": 140074.0}, {"date": "2021-05-03", "close": 7.33, "volume": 131415.0}, {"date": "2021-05-04", "close": 7.125, "volume": 198765.0}, {"date": "2021-05-05", "close": 7.03, "volume": 117491.0}, {"date": "2021-05-06", "close": 6.69, "volume": 225587.0}, {"date": "2021-05-07", "close": 6.76, "volume": 257242.0}, {"date": "2021-05-10", "close": 6.34, "volume": 284349.0}, {"date": "2021-05-11", "close": 6.37, "volume": 213967.0}, {"date": "2021-05-12", "close": 6.25, "volume": 207526.0}, {"date": "2021-05-13", "close": 6.35, "volume": 172126.0}, {"date": "2021-05-14", "close": 6.51, "volume": 135439.0}, {"date": "2021-05-17", "close": 6.93, "volume": 665956.0}, {"date": "2021-05-18", "close": 7.02, "volume": 486813.0}, {"date": "2021-05-19", "close": 6.82, "volume": 248800.0}, {"date": "2021-05-20", "close": 7.07, "volume": 397884.0}, {"date": "2021-05-21", "close": 6.96, "volume": 744649.0}, {"date": "2021-05-24", "close": 6.75, "volume": 164236.0}, {"date": "2021-05-25", "close": 6.49, "volume": 207995.0}, {"date": "2021-05-26", "close": 6.61, "volume": 146788.0}, {"date": "2021-05-27", "close": 6.75, "volume": 150651.0}, {"date": "2021-05-28", "close": 6.74, "volume": 161232.0}, {"date": "2021-06-01", "close": 6.72, "volume": 207335.0}, {"date": "2021-06-02", "close": 6.66, "volume": 205516.0}, {"date": "2021-06-03", "close": 6.78, "volume": 202862.0}, {"date": "2021-06-04", "close": 6.89, "volume": 162668.0}, {"date": "2021-06-07", "close": 6.93, "volume": 255290.0}, {"date": "2021-06-08", "close": 6.96, "volume": 182860.0}, {"date": "2021-06-09", "close": 6.95, "volume": 197953.0}, {"date": "2021-06-10", "close": 6.84, "volume": 196432.0}, {"date": "2021-06-11", "close": 6.89, "volume": 139190.0}, {"date": "2021-06-14", "close": 7.31, "volume": 370273.0}, {"date": "2021-06-15", "close": 7.32, "volume": 380797.0}, {"date": "2021-06-16", "close": 7.48, "volume": 283079.0}, {"date": "2021-06-17", "close": 7.2, "volume": 432107.0}, {"date": "2021-06-18", "close": 7.08, "volume": 1391036.0}, {"date": "2021-06-21", "close": 6.92, "volume": 273624.0}, {"date": "2021-06-22", "close": 7.03, "volume": 255634.0}, {"date": "2021-06-23", "close": 7.02, "volume": 239126.0}, {"date": "2021-06-24", "close": 7.01, "volume": 228710.0}, {"date": "2021-06-25", "close": 7.27, "volume": 4413715.0}, {"date": "2021-06-28", "close": 7.38, "volume": 194681.0}, {"date": "2021-06-29", "close": 7.51, "volume": 130543.0}, {"date": "2021-06-30", "close": 7.2, "volume": 189535.0}, {"date": "2021-07-01", "close": 7.02, "volume": 144263.0}, {"date": "2021-07-02", "close": 6.98, "volume": 112239.0}, {"date": "2021-07-06", "close": 6.91, "volume": 168211.0}, {"date": "2021-07-07", "close": 6.86, "volume": 168908.0}, {"date": "2021-07-08", "close": 6.82, "volume": 147458.0}, {"date": "2021-07-09", "close": 6.87, "volume": 84825.0}, {"date": "2021-07-12", "close": 6.85, "volume": 68059.0}, {"date": "2021-07-13", "close": 6.93, "volume": 197991.0}, {"date": "2021-07-14", "close": 6.95, "volume": 187970.0}, {"date": "2021-07-15", "close": 6.93, "volume": 190352.0}, {"date": "2021-07-16", "close": 6.88, "volume": 183976.0}, {"date": "2021-07-19", "close": 6.84, "volume": 164636.0}, {"date": "2021-07-20", "close": 6.99, "volume": 125391.0}, {"date": "2021-07-21", "close": 7.21, "volume": 97473.0}, {"date": "2021-07-22", "close": 7.11, "volume": 59801.0}, {"date": "2021-07-23", "close": 7.14, "volume": 70750.0}, {"date": "2021-07-26", "close": 6.86, "volume": 148621.0}, {"date": "2021-07-27", "close": 6.64, "volume": 403421.0}, {"date": "2021-07-28", "close": 6.79, "volume": 250674.0}, {"date": "2021-07-29", "close": 6.67, "volume": 141552.0}, {"date": "2021-07-30", "close": 6.81, "volume": 105901.0}, {"date": "2021-08-02", "close": 6.76, "volume": 119287.0}, {"date": "2021-08-03", "close": 6.91, "volume": 82903.0}, {"date": "2021-08-04", "close": 6.76, "volume": 211857.0}, {"date": "2021-08-05", "close": 7.17, "volume": 148741.0}, {"date": "2021-08-06", "close": 7.07, "volume": 67340.0}, {"date": "2021-08-09", "close": 7.21, "volume": 50501.0}, {"date": "2021-08-10", "close": 7.2, "volume": 122104.0}, {"date": "2021-08-11", "close": 7.23, "volume": 164714.0}, {"date": "2021-08-12", "close": 7.06, "volume": 184234.0}, {"date": "2021-08-13", "close": 6.89, "volume": 238448.0}, {"date": "2021-08-16", "close": 6.83, "volume": 158910.0}, {"date": "2021-08-17", "close": 6.81, "volume": 226199.0}, {"date": "2021-08-18", "close": 7.02, "volume": 80466.0}, {"date": "2021-08-19", "close": 6.69, "volume": 70256.0}, {"date": "2021-08-20", "close": 6.74, "volume": 81661.0}, {"date": "2021-08-23", "close": 6.85, "volume": 159771.0}, {"date": "2021-08-24", "close": 6.92, "volume": 55828.0}, {"date": "2021-08-25", "close": 7.13, "volume": 59016.0}, {"date": "2021-08-26", "close": 7.0, "volume": 47583.0}, {"date": "2021-08-27", "close": 7.06, "volume": 87767.0}, {"date": "2021-08-30", "close": 7.05, "volume": 134398.0}, {"date": "2021-08-31", "close": 7.12, "volume": 56127.0}, {"date": "2021-09-01", "close": 7.24, "volume": 109741.0}, {"date": "2021-09-02", "close": 7.23, "volume": 62311.0}, {"date": "2021-09-03", "close": 7.04, "volume": 42526.0}, {"date": "2021-09-07", "close": 6.82, "volume": 92680.0}, {"date": "2021-09-08", "close": 6.94, "volume": 95674.0}, {"date": "2021-09-09", "close": 6.96, "volume": 48783.0}, {"date": "2021-09-10", "close": 6.88, "volume": 83189.0}, {"date": "2021-09-13", "close": 6.86, "volume": 76205.0}, {"date": "2021-09-14", "close": 6.94, "volume": 104628.0}, {"date": "2021-09-15", "close": 6.88, "volume": 98258.0}, {"date": "2021-09-16", "close": 6.92, "volume": 156130.0}, {"date": "2021-09-17", "close": 7.0, "volume": 81299.0}, {"date": "2021-09-20", "close": 6.81, "volume": 167811.0}, {"date": "2021-09-21", "close": 6.85, "volume": 85306.0}, {"date": "2021-09-22", "close": 6.95, "volume": 61524.0}, {"date": "2021-09-23", "close": 6.95, "volume": 79106.0}, {"date": "2021-09-24", "close": 6.9, "volume": 49095.0}, {"date": "2021-09-27", "close": 6.85, "volume": 254765.0}, {"date": "2021-09-28", "close": 6.83, "volume": 124968.0}, {"date": "2021-09-29", "close": 6.78, "volume": 48939.0}, {"date": "2021-09-30", "close": 6.7, "volume": 41020.0}, {"date": "2021-10-01", "close": 6.72, "volume": 41957.0}, {"date": "2021-10-04", "close": 6.68, "volume": 91297.0}, {"date": "2021-10-05", "close": 6.77, "volume": 46275.0}, {"date": "2021-10-06", "close": 6.73, "volume": 60118.0}, {"date": "2021-10-07", "close": 6.825, "volume": 51220.0}, {"date": "2021-10-08", "close": 6.78, "volume": 49796.0}, {"date": "2021-10-11", "close": 6.62, "volume": 205215.0}, {"date": "2021-10-12", "close": 6.61, "volume": 50559.0}, {"date": "2021-10-13", "close": 6.59, "volume": 112784.0}, {"date": "2021-10-14", "close": 6.62, "volume": 30684.0}, {"date": "2021-10-15", "close": 6.56, "volume": 40159.0}, {"date": "2021-10-18", "close": 6.58, "volume": 78532.0}, {"date": "2021-10-19", "close": 6.88, "volume": 106025.0}, {"date": "2021-10-20", "close": 6.77, "volume": 39141.0}, {"date": "2021-10-21", "close": 6.65, "volume": 15552.0}, {"date": "2021-10-22", "close": 6.63, "volume": 49005.0}, {"date": "2021-10-25", "close": 6.62, "volume": 185321.0}, {"date": "2021-10-26", "close": 6.63, "volume": 35466.0}, {"date": "2021-10-27", "close": 6.6, "volume": 48316.0}, {"date": "2021-10-28", "close": 6.67, "volume": 55953.0}, {"date": "2021-10-29", "close": 6.92, "volume": 72820.0}, {"date": "2021-11-01", "close": 7.01, "volume": 46957.0}, {"date": "2021-11-02", "close": 7.02, "volume": 36989.0}, {"date": "2021-11-03", "close": 7.18, "volume": 87501.0}, {"date": "2021-11-04", "close": 6.79, "volume": 475730.0}, {"date": "2021-11-05", "close": 6.83, "volume": 222038.0}, {"date": "2021-11-08", "close": 6.61, "volume": 152662.0}, {"date": "2021-11-09", "close": 6.74, "volume": 254387.0}, {"date": "2021-11-10", "close": 6.65, "volume": 131847.0}, {"date": "2021-11-11", "close": 6.62, "volume": 33124.0}, {"date": "2021-11-12", "close": 6.61, "volume": 32450.0}, {"date": "2021-11-15", "close": 6.6, "volume": 88900.0}, {"date": "2021-11-16", "close": 6.7, "volume": 68084.0}, {"date": "2021-11-17", "close": 6.7, "volume": 48629.0}, {"date": "2021-11-18", "close": 6.7, "volume": 75243.0}, {"date": "2021-11-19", "close": 6.46, "volume": 93628.0}, {"date": "2021-11-22", "close": 6.36, "volume": 127044.0}, {"date": "2021-11-23", "close": 6.26, "volume": 72624.0}, {"date": "2021-11-24", "close": 6.34, "volume": 40447.0}, {"date": "2021-11-26", "close": 6.23, "volume": 40828.0}, {"date": "2021-11-29", "close": 6.09, "volume": 75901.0}, {"date": "2021-11-30", "close": 6.1, "volume": 120949.0}, {"date": "2021-12-01", "close": 6.09, "volume": 107860.0}, {"date": "2021-12-02", "close": 6.12, "volume": 113630.0}, {"date": "2021-12-03", "close": 6.03, "volume": 78728.0}, {"date": "2021-12-06", "close": 6.23, "volume": 61284.0}, {"date": "2021-12-07", "close": 6.25, "volume": 39912.0}, {"date": "2021-12-08", "close": 6.43, "volume": 46778.0}, {"date": "2021-12-09", "close": 6.4, "volume": 52613.0}, {"date": "2021-12-10", "close": 6.39, "volume": 51231.0}, {"date": "2021-12-13", "close": 5.73, "volume": 418726.0}, {"date": "2021-12-14", "close": 5.76, "volume": 364207.0}, {"date": "2021-12-15", "close": 5.65, "volume": 341605.0}, {"date": "2021-12-16", "close": 5.3, "volume": 629516.0}, {"date": "2021-12-17", "close": 5.19, "volume": 1779973.0}, {"date": "2021-12-20", "close": 4.77, "volume": 145025.0}, {"date": "2021-12-21", "close": 4.85, "volume": 259021.0}, {"date": "2021-12-22", "close": 4.73, "volume": 184490.0}, {"date": "2021-12-23", "close": 4.88, "volume": 578050.0}, {"date": "2021-12-27", "close": 4.77, "volume": 351877.0}, {"date": "2021-12-28", "close": 4.72, "volume": 352264.0}, {"date": "2021-12-29", "close": 4.81, "volume": 214748.0}, {"date": "2021-12-30", "close": 4.59, "volume": 173142.0}, {"date": "2021-12-31", "close": 4.74, "volume": 114992.0}, {"date": "2022-01-03", "close": 5.01, "volume": 142646.0}, {"date": "2022-01-04", "close": 4.92, "volume": 51377.0}, {"date": "2022-01-05", "close": 4.81, "volume": 295064.0}, {"date": "2022-01-06", "close": 4.92, "volume": 294491.0}, {"date": "2022-01-07", "close": 4.92, "volume": 396149.0}, {"date": "2022-01-10", "close": 4.58, "volume": 140351.0}, {"date": "2022-01-11", "close": 4.95, "volume": 251188.0}, {"date": "2022-01-12", "close": 4.75, "volume": 81979.0}, {"date": "2022-01-13", "close": 4.7, "volume": 66679.0}, {"date": "2022-01-14", "close": 4.6, "volume": 70754.0}, {"date": "2022-01-18", "close": 4.2, "volume": 146859.0}, {"date": "2022-01-19", "close": 3.94, "volume": 415282.0}, {"date": "2022-01-20", "close": 4.07, "volume": 90926.0}, {"date": "2022-01-21", "close": 3.74, "volume": 169324.0}, {"date": "2022-01-24", "close": 3.54, "volume": 225357.0}, {"date": "2022-01-25", "close": 3.33, "volume": 78218.0}, {"date": "2022-01-26", "close": 3.27, "volume": 87102.0}, {"date": "2022-01-27", "close": 3.22, "volume": 123639.0}, {"date": "2022-01-28", "close": 3.41, "volume": 174651.0}, {"date": "2022-01-31", "close": 3.57, "volume": 114156.0}, {"date": "2022-02-01", "close": 3.73, "volume": 113619.0}, {"date": "2022-02-02", "close": 3.64, "volume": 119629.0}, {"date": "2022-02-03", "close": 3.57, "volume": 487681.0}, {"date": "2022-02-04", "close": 3.68, "volume": 121485.0}, {"date": "2022-02-07", "close": 3.68, "volume": 78298.0}, {"date": "2022-02-08", "close": 3.68, "volume": 60832.0}, {"date": "2022-02-09", "close": 3.78, "volume": 186073.0}, {"date": "2022-02-10", "close": 3.73, "volume": 89269.0}, {"date": "2022-02-11", "close": 3.66, "volume": 72498.0}, {"date": "2022-02-14", "close": 3.64, "volume": 74177.0}, {"date": "2022-02-15", "close": 3.8, "volume": 49515.0}, {"date": "2022-02-16", "close": 3.73, "volume": 64579.0}, {"date": "2022-02-17", "close": 3.67, "volume": 61399.0}, {"date": "2022-02-18", "close": 3.58, "volume": 164144.0}, {"date": "2022-02-22", "close": 3.52, "volume": 112797.0}, {"date": "2022-02-23", "close": 3.42, "volume": 72722.0}, {"date": "2022-02-24", "close": 3.63, "volume": 100664.0}, {"date": "2022-02-25", "close": 3.62, "volume": 69873.0}, {"date": "2022-02-28", "close": 3.57, "volume": 51745.0}, {"date": "2022-03-01", "close": 3.54, "volume": 60511.0}, {"date": "2022-03-02", "close": 3.54, "volume": 60477.0}, {"date": "2022-03-03", "close": 3.31, "volume": 25754.0}, {"date": "2022-03-04", "close": 3.05, "volume": 77136.0}, {"date": "2022-03-07", "close": 2.85, "volume": 160540.0}, {"date": "2022-03-08", "close": 2.98, "volume": 91562.0}, {"date": "2022-03-09", "close": 2.9, "volume": 125659.0}, {"date": "2022-03-10", "close": 2.99, "volume": 126487.0}, {"date": "2022-03-11", "close": 2.91, "volume": 84825.0}, {"date": "2022-03-14", "close": 2.91, "volume": 221235.0}, {"date": "2022-03-15", "close": 2.97, "volume": 77567.0}, {"date": "2022-03-16", "close": 3.13, "volume": 154507.0}, {"date": "2022-03-17", "close": 3.35, "volume": 270638.0}, {"date": "2022-03-18", "close": 3.4, "volume": 156489.0}, {"date": "2022-03-21", "close": 3.35, "volume": 85065.0}, {"date": "2022-03-22", "close": 3.38, "volume": 54373.0}, {"date": "2022-03-23", "close": 3.32, "volume": 13331.0}, {"date": "2022-03-24", "close": 3.34, "volume": 27276.0}, {"date": "2022-03-25", "close": 3.45, "volume": 183842.0}, {"date": "2022-03-28", "close": 3.26, "volume": 88751.0}, {"date": "2022-03-29", "close": 3.31, "volume": 92247.0}, {"date": "2022-03-30", "close": 2.99, "volume": 111010.0}, {"date": "2022-03-31", "close": 2.97, "volume": 145854.0}, {"date": "2022-04-01", "close": 2.95, "volume": 100874.0}, {"date": "2022-04-04", "close": 2.98, "volume": 51079.0}, {"date": "2022-04-05", "close": 2.94, "volume": 47600.0}, {"date": "2022-04-06", "close": 2.85, "volume": 100325.0}, {"date": "2022-04-07", "close": 2.95, "volume": 77987.0}, {"date": "2022-04-08", "close": 2.91, "volume": 25880.0}, {"date": "2022-04-11", "close": 2.85, "volume": 157691.0}, {"date": "2022-04-12", "close": 2.96, "volume": 25781.0}, {"date": "2022-04-13", "close": 2.84, "volume": 39718.0}, {"date": "2022-04-14", "close": 2.85, "volume": 19316.0}, {"date": "2022-04-18", "close": 2.86, "volume": 28386.0}, {"date": "2022-04-19", "close": 2.87, "volume": 147123.0}, {"date": "2022-04-20", "close": 2.96, "volume": 24764.0}, {"date": "2022-04-21", "close": 2.89, "volume": 34156.0}, {"date": "2022-04-22", "close": 2.85, "volume": 46175.0}, {"date": "2022-04-25", "close": 2.91, "volume": 87352.0}, {"date": "2022-04-26", "close": 2.68, "volume": 63041.0}, {"date": "2022-04-27", "close": 2.66, "volume": 92452.0}, {"date": "2022-04-28", "close": 2.62, "volume": 62773.0}, {"date": "2022-04-29", "close": 2.64, "volume": 72137.0}, {"date": "2022-05-02", "close": 2.82, "volume": 49316.0}, {"date": "2022-05-03", "close": 2.8, "volume": 33956.0}, {"date": "2022-05-04", "close": 2.94, "volume": 34419.0}, {"date": "2022-05-05", "close": 2.74, "volume": 28405.0}, {"date": "2022-05-06", "close": 2.8, "volume": 530436.0}, {"date": "2022-05-09", "close": 2.84, "volume": 70403.0}, {"date": "2022-05-10", "close": 2.34, "volume": 158924.0}, {"date": "2022-05-11", "close": 2.35, "volume": 68873.0}, {"date": "2022-05-12", "close": 2.31, "volume": 45693.0}, {"date": "2022-05-13", "close": 2.28, "volume": 45352.0}, {"date": "2022-05-16", "close": 2.22, "volume": 144378.0}, {"date": "2022-05-17", "close": 2.3, "volume": 86944.0}, {"date": "2022-05-18", "close": 2.27, "volume": 28658.0}, {"date": "2022-05-19", "close": 2.31, "volume": 21253.0}, {"date": "2022-05-20", "close": 2.26, "volume": 38435.0}, {"date": "2022-05-23", "close": 2.2996, "volume": 33640.0}, {"date": "2022-05-24", "close": 2.26, "volume": 86895.0}, {"date": "2022-05-25", "close": 2.3, "volume": 44662.0}, {"date": "2022-05-26", "close": 2.33, "volume": 23025.0}, {"date": "2022-05-27", "close": 2.37, "volume": 13513.0}, {"date": "2022-05-31", "close": 2.37, "volume": 32931.0}, {"date": "2022-06-01", "close": 2.27, "volume": 28230.0}, {"date": "2022-06-02", "close": 2.33, "volume": 24569.0}, {"date": "2022-06-03", "close": 2.31, "volume": 35665.0}, {"date": "2022-06-06", "close": 2.45, "volume": 440901.0}, {"date": "2022-06-07", "close": 2.46, "volume": 71537.0}, {"date": "2022-06-08", "close": 2.38, "volume": 13197.0}, {"date": "2022-06-09", "close": 2.3, "volume": 15119.0}, {"date": "2022-06-10", "close": 2.3, "volume": 25729.0}, {"date": "2022-06-13", "close": 2.27, "volume": 32644.0}, {"date": "2022-06-14", "close": 2.48, "volume": 99322.0}, {"date": "2022-06-15", "close": 2.3, "volume": 93132.0}, {"date": "2022-06-16", "close": 2.34, "volume": 29585.0}, {"date": "2022-06-17", "close": 2.46, "volume": 47217.0}, {"date": "2022-06-21", "close": 2.36, "volume": 43435.0}, {"date": "2022-06-22", "close": 2.38, "volume": 43795.0}, {"date": "2022-06-23", "close": 2.39, "volume": 17822.0}, {"date": "2022-06-24", "close": 2.29, "volume": 68181.0}, {"date": "2022-06-27", "close": 2.26, "volume": 60537.0}, {"date": "2022-06-28", "close": 2.26, "volume": 75875.0}, {"date": "2022-06-29", "close": 2.18, "volume": 300835.0}, {"date": "2022-06-30", "close": 2.17, "volume": 179042.0}, {"date": "2022-07-01", "close": 2.15, "volume": 30658.0}, {"date": "2022-07-05", "close": 2.12, "volume": 32851.0}, {"date": "2022-07-06", "close": 2.18, "volume": 43485.0}, {"date": "2022-07-07", "close": 2.21, "volume": 22267.0}, {"date": "2022-07-08", "close": 2.23, "volume": 6609.0}, {"date": "2022-07-11", "close": 2.12, "volume": 19743.0}, {"date": "2022-07-12", "close": 2.12, "volume": 68934.0}, {"date": "2022-07-13", "close": 2.3, "volume": 79294.0}, {"date": "2022-07-14", "close": 2.5, "volume": 61449.0}, {"date": "2022-07-15", "close": 2.54, "volume": 33907.0}, {"date": "2022-07-18", "close": 2.38, "volume": 52304.0}, {"date": "2022-07-19", "close": 2.45, "volume": 20424.0}, {"date": "2022-07-20", "close": 2.47, "volume": 17658.0}, {"date": "2022-07-21", "close": 2.5, "volume": 7776.0}, {"date": "2022-07-22", "close": 2.55, "volume": 31846.0}, {"date": "2022-07-25", "close": 2.52, "volume": 14125.0}, {"date": "2022-07-26", "close": 2.56, "volume": 28645.0}, {"date": "2022-07-27", "close": 2.99, "volume": 50630.0}, {"date": "2022-07-28", "close": 2.5, "volume": 33294.0}, {"date": "2022-07-29", "close": 2.75, "volume": 42040.0}, {"date": "2022-08-01", "close": 2.85, "volume": 11856.0}, {"date": "2022-08-02", "close": 2.86, "volume": 18188.0}, {"date": "2022-08-03", "close": 2.7, "volume": 21991.0}, {"date": "2022-08-04", "close": 2.66, "volume": 7191.0}, {"date": "2022-08-05", "close": 2.56, "volume": 36271.0}, {"date": "2022-08-08", "close": 2.75, "volume": 75785.0}, {"date": "2022-08-09", "close": 2.96, "volume": 73445.0}, {"date": "2022-08-10", "close": 3.23, "volume": 112399.0}, {"date": "2022-08-11", "close": 3.14, "volume": 39469.0}, {"date": "2022-08-12", "close": 3.38, "volume": 40997.0}, {"date": "2022-08-15", "close": 3.42, "volume": 87525.0}, {"date": "2022-08-16", "close": 3.3, "volume": 33399.0}, {"date": "2022-08-17", "close": 3.34, "volume": 104050.0}, {"date": "2022-08-18", "close": 3.49, "volume": 110542.0}, {"date": "2022-08-19", "close": 3.4, "volume": 21674.0}, {"date": "2022-08-22", "close": 3.44, "volume": 42845.0}, {"date": "2022-08-23", "close": 3.79, "volume": 79665.0}, {"date": "2022-08-24", "close": 3.48, "volume": 58707.0}, {"date": "2022-08-25", "close": 3.41, "volume": 17998.0}, {"date": "2022-08-26", "close": 3.47, "volume": 49351.0}, {"date": "2022-08-29", "close": 3.33, "volume": 18525.0}, {"date": "2022-08-30", "close": 3.11, "volume": 30460.0}, {"date": "2022-08-31", "close": 3.19, "volume": 16420.0}, {"date": "2022-09-01", "close": 3.03, "volume": 30847.0}, {"date": "2022-09-02", "close": 3.0, "volume": 28977.0}, {"date": "2022-09-06", "close": 3.0, "volume": 60317.0}, {"date": "2022-09-07", "close": 2.89, "volume": 33948.0}, {"date": "2022-09-08", "close": 2.89, "volume": 68800.0}, {"date": "2022-09-09", "close": 3.07, "volume": 42142.0}, {"date": "2022-09-12", "close": 2.89, "volume": 45820.0}, {"date": "2022-09-13", "close": 2.79, "volume": 19273.0}, {"date": "2022-09-14", "close": 2.83, "volume": 23336.0}, {"date": "2022-09-15", "close": 2.96, "volume": 13675.0}, {"date": "2022-09-16", "close": 3.14, "volume": 32155.0}, {"date": "2022-09-19", "close": 3.11, "volume": 20929.0}, {"date": "2022-09-20", "close": 3.1, "volume": 10367.0}, {"date": "2022-09-21", "close": 3.06, "volume": 22001.0}, {"date": "2022-09-22", "close": 3.005, "volume": 11727.0}, {"date": "2022-09-23", "close": 3.045, "volume": 9890.0}, {"date": "2022-09-26", "close": 3.06, "volume": 7218.0}, {"date": "2022-09-27", "close": 3.03, "volume": 12066.0}, {"date": "2022-09-28", "close": 3.0, "volume": 17152.0}, {"date": "2022-09-29", "close": 3.1, "volume": 4542.0}, {"date": "2022-09-30", "close": 3.08, "volume": 23178.0}, {"date": "2022-10-03", "close": 3.1, "volume": 5137.0}, {"date": "2022-10-04", "close": 3.25, "volume": 19955.0}, {"date": "2022-10-05", "close": 3.2, "volume": 22722.0}, {"date": "2022-10-06", "close": 3.22, "volume": 29439.0}, {"date": "2022-10-07", "close": 3.15, "volume": 12255.0}, {"date": "2022-10-10", "close": 3.2, "volume": 11046.0}, {"date": "2022-10-11", "close": 3.01, "volume": 53790.0}, {"date": "2022-10-12", "close": 3.105, "volume": 8902.0}, {"date": "2022-10-13", "close": 2.775, "volume": 99883.0}, {"date": "2022-10-14", "close": 2.97, "volume": 26150.0}, {"date": "2022-10-17", "close": 2.96, "volume": 180541.0}, {"date": "2022-10-18", "close": 2.97, "volume": 6572.0}, {"date": "2022-10-19", "close": 2.85, "volume": 11998.0}, {"date": "2022-10-20", "close": 3.01, "volume": 16719.0}, {"date": "2022-10-21", "close": 2.97, "volume": 11699.0}, {"date": "2022-10-24", "close": 2.81, "volume": 21047.0}, {"date": "2022-10-25", "close": 2.77, "volume": 12937.0}, {"date": "2022-10-26", "close": 2.8, "volume": 14555.0}, {"date": "2022-10-27", "close": 2.75, "volume": 43230.0}, {"date": "2022-10-28", "close": 2.79, "volume": 17295.0}, {"date": "2022-10-31", "close": 2.65, "volume": 1266469.0}, {"date": "2022-11-01", "close": 2.61, "volume": 65862.0}, {"date": "2022-11-02", "close": 2.76, "volume": 21027.0}, {"date": "2022-11-03", "close": 2.62, "volume": 38196.0}, {"date": "2022-11-04", "close": 2.76, "volume": 13339.0}, {"date": "2022-11-07", "close": 2.77, "volume": 62320.0}, {"date": "2022-11-08", "close": 2.6, "volume": 141419.0}, {"date": "2022-11-09", "close": 2.5, "volume": 117923.0}, {"date": "2022-11-10", "close": 2.57, "volume": 158956.0}, {"date": "2022-11-11", "close": 2.69, "volume": 22338.0}, {"date": "2022-11-14", "close": 3.0, "volume": 29110.0}, {"date": "2022-11-15", "close": 2.8, "volume": 69926.0}, {"date": "2022-11-16", "close": 2.44, "volume": 70643.0}, {"date": "2022-11-17", "close": 2.66, "volume": 19639.0}, {"date": "2022-11-18", "close": 2.77, "volume": 11959.0}, {"date": "2022-11-21", "close": 2.98, "volume": 61892.0}, {"date": "2022-11-22", "close": 3.12, "volume": 73000.0}, {"date": "2022-11-23", "close": 2.99, "volume": 16787.0}, {"date": "2022-11-25", "close": 3.03, "volume": 6305.0}, {"date": "2022-11-28", "close": 2.97, "volume": 10696.0}, {"date": "2022-11-29", "close": 2.79, "volume": 36582.0}, {"date": "2022-11-30", "close": 2.82, "volume": 51082.0}, {"date": "2022-12-01", "close": 2.68, "volume": 48716.0}, {"date": "2022-12-02", "close": 2.5, "volume": 131646.0}, {"date": "2022-12-05", "close": 2.39, "volume": 61298.0}, {"date": "2022-12-06", "close": 2.36, "volume": 13428.0}, {"date": "2022-12-07", "close": 2.43, "volume": 11426.0}, {"date": "2022-12-08", "close": 2.4, "volume": 63975.0}, {"date": "2022-12-09", "close": 2.35, "volume": 24734.0}, {"date": "2022-12-12", "close": 2.28, "volume": 65955.0}, {"date": "2022-12-13", "close": 2.4, "volume": 201051.0}, {"date": "2022-12-14", "close": 2.52, "volume": 60281.0}, {"date": "2022-12-15", "close": 2.54, "volume": 60897.0}, {"date": "2022-12-16", "close": 2.5, "volume": 19193.0}, {"date": "2022-12-19", "close": 2.45, "volume": 21677.0}, {"date": "2022-12-20", "close": 2.61, "volume": 125747.0}, {"date": "2022-12-21", "close": 2.54, "volume": 64802.0}, {"date": "2022-12-22", "close": 2.5, "volume": 17522.0}, {"date": "2022-12-23", "close": 2.38, "volume": 15994.0}, {"date": "2022-12-27", "close": 2.33, "volume": 57482.0}, {"date": "2022-12-28", "close": 2.51, "volume": 93590.0}, {"date": "2022-12-29", "close": 2.6, "volume": 22713.0}, {"date": "2022-12-30", "close": 2.69, "volume": 36011.0}, {"date": "2023-01-03", "close": 2.63, "volume": 42521.0}, {"date": "2023-01-04", "close": 2.62, "volume": 23378.0}, {"date": "2023-01-05", "close": 2.51, "volume": 73131.0}, {"date": "2023-01-06", "close": 2.65, "volume": 3495.0}, {"date": "2023-01-09", "close": 2.7, "volume": 49908.0}, {"date": "2023-01-10", "close": 2.64, "volume": 72829.0}, {"date": "2023-01-11", "close": 2.77, "volume": 125444.0}, {"date": "2023-01-12", "close": 2.7, "volume": 80839.0}, {"date": "2023-01-13", "close": 2.59, "volume": 159399.0}, {"date": "2023-01-17", "close": 2.67, "volume": 8897.0}, {"date": "2023-01-18", "close": 2.69, "volume": 52381.0}, {"date": "2023-01-19", "close": 2.69, "volume": 93522.0}, {"date": "2023-01-20", "close": 2.77, "volume": 25810.0}, {"date": "2023-01-23", "close": 2.83, "volume": 44634.0}, {"date": "2023-01-24", "close": 2.8, "volume": 19114.0}, {"date": "2023-01-25", "close": 2.7, "volume": 29715.0}, {"date": "2023-01-26", "close": 2.7, "volume": 11468.0}, {"date": "2023-01-27", "close": 2.82, "volume": 20057.0}, {"date": "2023-01-30", "close": 2.83, "volume": 54975.0}, {"date": "2023-01-31", "close": 2.86, "volume": 40289.0}, {"date": "2023-02-01", "close": 2.76, "volume": 60472.0}, {"date": "2023-02-02", "close": 2.93, "volume": 67212.0}, {"date": "2023-02-03", "close": 2.85, "volume": 157413.0}, {"date": "2023-02-06", "close": 2.7, "volume": 192434.0}, {"date": "2023-02-07", "close": 2.77, "volume": 37536.0}, {"date": "2023-02-08", "close": 2.7, "volume": 36991.0}, {"date": "2023-02-09", "close": 2.72, "volume": 87068.0}, {"date": "2023-02-10", "close": 2.79, "volume": 62155.0}, {"date": "2023-02-13", "close": 2.76, "volume": 45749.0}, {"date": "2023-02-14", "close": 2.74, "volume": 178981.0}, {"date": "2023-02-15", "close": 2.84, "volume": 133505.0}, {"date": "2023-02-16", "close": 2.75, "volume": 112002.0}, {"date": "2023-02-17", "close": 2.72, "volume": 52365.0}, {"date": "2023-02-21", "close": 2.71, "volume": 55627.0}, {"date": "2023-02-22", "close": 2.67, "volume": 14250.0}, {"date": "2023-02-23", "close": 2.71, "volume": 40349.0}, {"date": "2023-02-24", "close": 2.7, "volume": 85897.0}, {"date": "2023-02-27", "close": 2.72, "volume": 136724.0}, {"date": "2023-02-28", "close": 2.78, "volume": 135887.0}, {"date": "2023-03-01", "close": 2.78, "volume": 83870.0}, {"date": "2023-03-02", "close": 2.72, "volume": 111768.0}, {"date": "2023-03-03", "close": 2.7, "volume": 56515.0}, {"date": "2023-03-06", "close": 2.71, "volume": 250439.0}, {"date": "2023-03-07", "close": 2.8, "volume": 158793.0}, {"date": "2023-03-08", "close": 2.94, "volume": 85764.0}, {"date": "2023-03-09", "close": 3.05, "volume": 216769.0}, {"date": "2023-03-10", "close": 2.92, "volume": 40996.0}, {"date": "2023-03-13", "close": 2.89, "volume": 57406.0}, {"date": "2023-03-14", "close": 3.1, "volume": 75616.0}, {"date": "2023-03-15", "close": 2.85, "volume": 116686.0}, {"date": "2023-03-16", "close": 2.89, "volume": 47972.0}, {"date": "2023-03-17", "close": 2.87, "volume": 55797.0}, {"date": "2023-03-20", "close": 2.81, "volume": 46188.0}, {"date": "2023-03-21", "close": 2.85, "volume": 18333.0}, {"date": "2023-03-22", "close": 2.77, "volume": 38238.0}, {"date": "2023-03-23", "close": 2.74, "volume": 72690.0}, {"date": "2023-03-24", "close": 2.855, "volume": 31341.0}, {"date": "2023-03-27", "close": 2.97, "volume": 12798.0}, {"date": "2023-03-28", "close": 3.03, "volume": 23293.0}, {"date": "2023-03-29", "close": 3.04, "volume": 21191.0}, {"date": "2023-03-30", "close": 3.06, "volume": 78832.0}, {"date": "2023-03-31", "close": 3.43, "volume": 140088.0}, {"date": "2023-04-03", "close": 3.21, "volume": 54778.0}, {"date": "2023-04-04", "close": 3.1, "volume": 16924.0}, {"date": "2023-04-05", "close": 3.02, "volume": 60651.0}, {"date": "2023-04-06", "close": 3.06, "volume": 18772.0}, {"date": "2023-04-10", "close": 3.04, "volume": 34750.0}, {"date": "2023-04-11", "close": 3.02, "volume": 34168.0}, {"date": "2023-04-12", "close": 3.09, "volume": 27206.0}, {"date": "2023-04-13", "close": 3.015, "volume": 49240.0}, {"date": "2023-04-14", "close": 2.97, "volume": 67107.0}, {"date": "2023-04-17", "close": 2.86, "volume": 34826.0}, {"date": "2023-04-18", "close": 2.82, "volume": 74689.0}, {"date": "2023-04-19", "close": 2.73, "volume": 55574.0}, {"date": "2023-04-20", "close": 2.71, "volume": 32907.0}, {"date": "2023-04-21", "close": 2.75, "volume": 35415.0}, {"date": "2023-04-24", "close": 2.66, "volume": 39818.0}, {"date": "2023-04-25", "close": 2.68, "volume": 58795.0}, {"date": "2023-04-26", "close": 2.74, "volume": 15683.0}, {"date": "2023-04-27", "close": 2.78, "volume": 15999.0}, {"date": "2023-04-28", "close": 2.87, "volume": 45719.0}, {"date": "2023-05-01", "close": 2.77, "volume": 32403.0}, {"date": "2023-05-02", "close": 2.78, "volume": 32639.0}, {"date": "2023-05-03", "close": 2.83, "volume": 27974.0}, {"date": "2023-05-04", "close": 2.735, "volume": 62550.0}, {"date": "2023-05-05", "close": 2.79, "volume": 52318.0}, {"date": "2023-05-08", "close": 2.79, "volume": 55433.0}, {"date": "2023-05-09", "close": 2.99, "volume": 447418.0}, {"date": "2023-05-10", "close": 3.1, "volume": 97876.0}, {"date": "2023-05-11", "close": 2.92, "volume": 7481.0}, {"date": "2023-05-12", "close": 2.89, "volume": 52902.0}, {"date": "2023-05-15", "close": 2.9, "volume": 47787.0}, {"date": "2023-05-16", "close": 2.9, "volume": 39842.0}, {"date": "2023-05-17", "close": 2.92, "volume": 53578.0}, {"date": "2023-05-18", "close": 2.89, "volume": 28054.0}, {"date": "2023-05-19", "close": 2.94, "volume": 109286.0}, {"date": "2023-05-22", "close": 3.09, "volume": 110154.0}, {"date": "2023-05-23", "close": 2.97, "volume": 40385.0}, {"date": "2023-05-24", "close": 2.97, "volume": 31729.0}, {"date": "2023-05-25", "close": 2.98, "volume": 1812740.0}, {"date": "2023-05-26", "close": 3.13, "volume": 63928.0}, {"date": "2023-05-30", "close": 3.15, "volume": 42054.0}, {"date": "2023-05-31", "close": 3.13, "volume": 51327.0}, {"date": "2023-06-01", "close": 3.12, "volume": 44182.0}, {"date": "2023-06-02", "close": 3.13, "volume": 82651.0}, {"date": "2023-06-05", "close": 3.2, "volume": 106334.0}, {"date": "2023-06-06", "close": 3.25, "volume": 67751.0}, {"date": "2023-06-07", "close": 3.25, "volume": 77497.0}, {"date": "2023-06-08", "close": 3.34, "volume": 17965.0}, {"date": "2023-06-09", "close": 3.32, "volume": 51906.0}, {"date": "2023-06-12", "close": 3.25, "volume": 124404.0}, {"date": "2023-06-13", "close": 3.285, "volume": 71582.0}, {"date": "2023-06-14", "close": 3.36, "volume": 69716.0}, {"date": "2023-06-15", "close": 3.38, "volume": 19322.0}, {"date": "2023-06-16", "close": 3.28, "volume": 79649.0}, {"date": "2023-06-20", "close": 3.27, "volume": 83742.0}, {"date": "2023-06-21", "close": 3.24, "volume": 137069.0}, {"date": "2023-06-22", "close": 3.23, "volume": 23621.0}, {"date": "2023-06-23", "close": 3.24, "volume": 21182.0}, {"date": "2023-06-26", "close": 2.95, "volume": 230377.0}, {"date": "2023-06-27", "close": 2.83, "volume": 168543.0}, {"date": "2023-06-28", "close": 2.835, "volume": 76525.0}, {"date": "2023-06-29", "close": 2.8, "volume": 223083.0}, {"date": "2023-06-30", "close": 3.0, "volume": 37791.0}, {"date": "2023-07-03", "close": 2.91, "volume": 55501.0}, {"date": "2023-07-05", "close": 2.89, "volume": 50585.0}, {"date": "2023-07-06", "close": 2.72, "volume": 103038.0}, {"date": "2023-07-07", "close": 2.82, "volume": 79924.0}, {"date": "2023-07-10", "close": 2.87, "volume": 30695.0}, {"date": "2023-07-11", "close": 2.905, "volume": 65783.0}, {"date": "2023-07-12", "close": 2.97, "volume": 33332.0}, {"date": "2023-07-13", "close": 2.99, "volume": 26177.0}, {"date": "2023-07-14", "close": 2.99, "volume": 84549.0}, {"date": "2023-07-17", "close": 2.88, "volume": 32926.0}, {"date": "2023-07-18", "close": 2.9, "volume": 60242.0}, {"date": "2023-07-19", "close": 2.83, "volume": 28506.0}, {"date": "2023-07-20", "close": 2.79, "volume": 65874.0}, {"date": "2023-07-21", "close": 2.88, "volume": 37455.0}, {"date": "2023-07-24", "close": 2.865, "volume": 79857.0}, {"date": "2023-07-25", "close": 2.87, "volume": 57791.0}, {"date": "2023-07-26", "close": 2.8, "volume": 37788.0}, {"date": "2023-07-27", "close": 2.77, "volume": 27437.0}, {"date": "2023-07-28", "close": 2.74, "volume": 24153.0}, {"date": "2023-07-31", "close": 2.71, "volume": 34252.0}, {"date": "2023-08-01", "close": 2.69, "volume": 27226.0}, {"date": "2023-08-02", "close": 2.6, "volume": 62262.0}, {"date": "2023-08-03", "close": 2.6, "volume": 22977.0}, {"date": "2023-08-04", "close": 2.72, "volume": 54318.0}, {"date": "2023-08-07", "close": 2.63, "volume": 48591.0}, {"date": "2023-08-08", "close": 2.3, "volume": 246253.0}, {"date": "2023-08-09", "close": 2.18, "volume": 107502.0}, {"date": "2023-08-10", "close": 2.08, "volume": 79261.0}, {"date": "2023-08-11", "close": 2.09, "volume": 48276.0}, {"date": "2023-08-14", "close": 2.07, "volume": 84043.0}, {"date": "2023-08-15", "close": 2.06, "volume": 91717.0}, {"date": "2023-08-16", "close": 2.08, "volume": 63396.0}, {"date": "2023-08-17", "close": 1.98, "volume": 196987.0}, {"date": "2023-08-18", "close": 1.95, "volume": 73905.0}, {"date": "2023-08-21", "close": 1.95, "volume": 41167.0}, {"date": "2023-08-22", "close": 1.9, "volume": 82467.0}, {"date": "2023-08-23", "close": 1.95, "volume": 38064.0}, {"date": "2023-08-24", "close": 1.88, "volume": 76015.0}, {"date": "2023-08-25", "close": 1.91, "volume": 100811.0}, {"date": "2023-08-28", "close": 1.98, "volume": 13096.0}, {"date": "2023-08-29", "close": 2.26, "volume": 151036.0}, {"date": "2023-08-30", "close": 2.35, "volume": 132826.0}, {"date": "2023-08-31", "close": 2.46, "volume": 118422.0}, {"date": "2023-09-01", "close": 2.34, "volume": 82651.0}, {"date": "2023-09-05", "close": 2.35, "volume": 58732.0}, {"date": "2023-09-06", "close": 2.45, "volume": 141584.0}, {"date": "2023-09-07", "close": 2.45, "volume": 38401.0}, {"date": "2023-09-08", "close": 2.42, "volume": 27858.0}, {"date": "2023-09-11", "close": 2.24, "volume": 43347.0}, {"date": "2023-09-12", "close": 2.23, "volume": 28688.0}, {"date": "2023-09-13", "close": 2.19, "volume": 50455.0}, {"date": "2023-09-14", "close": 2.23, "volume": 12125.0}, {"date": "2023-09-15", "close": 2.11, "volume": 34386.0}, {"date": "2023-09-18", "close": 2.14, "volume": 287499.0}, {"date": "2023-09-19", "close": 2.11, "volume": 75851.0}, {"date": "2023-09-20", "close": 2.07, "volume": 113268.0}, {"date": "2023-09-21", "close": 2.06, "volume": 43344.0}, {"date": "2023-09-22", "close": 2.01, "volume": 14309.0}, {"date": "2023-09-25", "close": 2.02, "volume": 809302.0}, {"date": "2023-09-26", "close": 2.0, "volume": 8502.0}, {"date": "2023-09-27", "close": 2.01, "volume": 10476.0}, {"date": "2023-09-28", "close": 2.03, "volume": 12714.0}, {"date": "2023-09-29", "close": 2.07, "volume": 65581.0}, {"date": "2023-10-02", "close": 1.99, "volume": 15529.0}, {"date": "2023-10-03", "close": 1.93, "volume": 7054.0}, {"date": "2023-10-04", "close": 1.95, "volume": 18210.0}, {"date": "2023-10-05", "close": 1.87, "volume": 16920.0}, {"date": "2023-10-06", "close": 1.98, "volume": 8293.0}, {"date": "2023-10-09", "close": 1.97, "volume": 60480.0}, {"date": "2023-10-10", "close": 2.53, "volume": 10434980.0}, {"date": "2023-10-11", "close": 2.29, "volume": 712495.0}, {"date": "2023-10-12", "close": 2.16, "volume": 357074.0}, {"date": "2023-10-13", "close": 2.05, "volume": 273989.0}, {"date": "2023-10-16", "close": 2.14, "volume": 211363.0}, {"date": "2023-10-17", "close": 2.13, "volume": 187091.0}, {"date": "2023-10-18", "close": 2.04, "volume": 162974.0}, {"date": "2023-10-19", "close": 2.03, "volume": 473007.0}, {"date": "2023-10-20", "close": 2.05, "volume": 353665.0}, {"date": "2023-10-23", "close": 2.01, "volume": 141023.0}, {"date": "2023-10-24", "close": 1.91, "volume": 211724.0}, {"date": "2023-10-25", "close": 1.87, "volume": 75911.0}, {"date": "2023-10-26", "close": 1.87, "volume": 72134.0}, {"date": "2023-10-27", "close": 1.84, "volume": 113978.0}, {"date": "2023-10-30", "close": 1.8, "volume": 105975.0}, {"date": "2023-10-31", "close": 1.85, "volume": 107033.0}, {"date": "2023-11-01", "close": 1.76, "volume": 102904.0}, {"date": "2023-11-02", "close": 1.74, "volume": 253561.0}, {"date": "2023-11-03", "close": 1.8, "volume": 197653.0}, {"date": "2023-11-06", "close": 1.88, "volume": 220203.0}, {"date": "2023-11-07", "close": 1.9, "volume": 328365.0}, {"date": "2023-11-08", "close": 1.99, "volume": 212317.0}, {"date": "2023-11-09", "close": 2.08, "volume": 326020.0}, {"date": "2023-11-10", "close": 2.07, "volume": 285578.0}, {"date": "2023-11-13", "close": 2.09, "volume": 116642.0}, {"date": "2023-11-14", "close": 2.26, "volume": 185232.0}, {"date": "2023-11-15", "close": 2.29, "volume": 216569.0}, {"date": "2023-11-16", "close": 2.3, "volume": 160289.0}, {"date": "2023-11-17", "close": 2.35, "volume": 367092.0}, {"date": "2023-11-20", "close": 2.29, "volume": 238641.0}, {"date": "2023-11-21", "close": 2.29, "volume": 105851.0}, {"date": "2023-11-22", "close": 2.33, "volume": 147284.0}, {"date": "2023-11-24", "close": 2.355, "volume": 62626.0}, {"date": "2023-11-27", "close": 2.25, "volume": 205927.0}, {"date": "2023-11-28", "close": 2.27, "volume": 111007.0}, {"date": "2023-11-29", "close": 2.33, "volume": 85062.0}, {"date": "2023-11-30", "close": 2.32, "volume": 157724.0}, {"date": "2023-12-01", "close": 2.34, "volume": 92913.0}, {"date": "2023-12-04", "close": 2.33, "volume": 54653.0}, {"date": "2023-12-05", "close": 2.28, "volume": 177587.0}, {"date": "2023-12-06", "close": 2.31, "volume": 129950.0}, {"date": "2023-12-07", "close": 2.24, "volume": 168694.0}, {"date": "2023-12-08", "close": 2.31, "volume": 88141.0}, {"date": "2023-12-11", "close": 2.28, "volume": 115619.0}, {"date": "2023-12-12", "close": 2.25, "volume": 119939.0}, {"date": "2023-12-13", "close": 2.25, "volume": 90159.0}, {"date": "2023-12-14", "close": 2.53, "volume": 344870.0}, {"date": "2023-12-15", "close": 2.63, "volume": 98987.0}, {"date": "2023-12-18", "close": 2.54, "volume": 93713.0}, {"date": "2023-12-19", "close": 2.48, "volume": 167203.0}, {"date": "2023-12-20", "close": 2.56, "volume": 191395.0}, {"date": "2023-12-21", "close": 2.61, "volume": 103152.0}, {"date": "2023-12-22", "close": 2.8, "volume": 178965.0}, {"date": "2023-12-26", "close": 3.03, "volume": 251569.0}, {"date": "2023-12-27", "close": 3.05, "volume": 181132.0}, {"date": "2023-12-28", "close": 3.2, "volume": 168936.0}, {"date": "2023-12-29", "close": 3.42, "volume": 268790.0}, {"date": "2024-01-02", "close": 3.28, "volume": 189460.0}, {"date": "2024-01-03", "close": 3.19, "volume": 105439.0}, {"date": "2024-01-04", "close": 3.135, "volume": 103726.0}, {"date": "2024-01-05", "close": 3.07, "volume": 123077.0}, {"date": "2024-01-08", "close": 3.19, "volume": 186898.0}, {"date": "2024-01-09", "close": 3.15, "volume": 75186.0}, {"date": "2024-01-10", "close": 3.26, "volume": 109809.0}, {"date": "2024-01-11", "close": 3.22, "volume": 69319.0}, {"date": "2024-01-12", "close": 3.27, "volume": 55430.0}, {"date": "2024-01-16", "close": 3.24, "volume": 71185.0}, {"date": "2024-01-17", "close": 3.33, "volume": 84609.0}, {"date": "2024-01-18", "close": 3.33, "volume": 85350.0}, {"date": "2024-01-19", "close": 3.36, "volume": 179383.0}, {"date": "2024-01-22", "close": 3.27, "volume": 233291.0}, {"date": "2024-01-23", "close": 3.275, "volume": 116313.0}, {"date": "2024-01-24", "close": 3.22, "volume": 119298.0}, {"date": "2024-01-25", "close": 3.06, "volume": 201436.0}, {"date": "2024-01-26", "close": 3.01, "volume": 154232.0}, {"date": "2024-01-29", "close": 2.97, "volume": 172972.0}, {"date": "2024-01-30", "close": 2.91, "volume": 176281.0}, {"date": "2024-01-31", "close": 3.2, "volume": 499486.0}, {"date": "2024-02-01", "close": 3.15, "volume": 226044.0}, {"date": "2024-02-02", "close": 3.17, "volume": 137028.0}, {"date": "2024-02-05", "close": 3.16, "volume": 251593.0}, {"date": "2024-02-06", "close": 3.18, "volume": 94109.0}, {"date": "2024-02-07", "close": 3.23, "volume": 131822.0}, {"date": "2024-02-08", "close": 3.245, "volume": 253228.0}, {"date": "2024-02-09", "close": 3.24, "volume": 61579.0}, {"date": "2024-02-12", "close": 3.21, "volume": 60769.0}, {"date": "2024-02-13", "close": 3.12, "volume": 76320.0}, {"date": "2024-02-14", "close": 3.11, "volume": 50864.0}, {"date": "2024-02-15", "close": 3.1, "volume": 29075.0}, {"date": "2024-02-16", "close": 3.06, "volume": 81924.0}, {"date": "2024-02-20", "close": 2.99, "volume": 158328.0}, {"date": "2024-02-21", "close": 2.93, "volume": 95243.0}, {"date": "2024-02-22", "close": 2.98, "volume": 115747.0}, {"date": "2024-02-23", "close": 2.99, "volume": 151190.0}, {"date": "2024-02-26", "close": 3.05, "volume": 57370.0}, {"date": "2024-02-27", "close": 3.13, "volume": 66898.0}, {"date": "2024-02-28", "close": 3.15, "volume": 97598.0}, {"date": "2024-02-29", "close": 3.17, "volume": 283028.0}, {"date": "2024-03-01", "close": 3.18, "volume": 136557.0}, {"date": "2024-03-04", "close": 3.17, "volume": 138916.0}, {"date": "2024-03-05", "close": 3.14, "volume": 97477.0}, {"date": "2024-03-06", "close": 3.12, "volume": 154086.0}, {"date": "2024-03-07", "close": 3.13, "volume": 81817.0}, {"date": "2024-03-08", "close": 2.99, "volume": 236199.0}, {"date": "2024-03-11", "close": 2.9, "volume": 387219.0}, {"date": "2024-03-12", "close": 3.16, "volume": 864752.0}, {"date": "2024-03-13", "close": 3.56, "volume": 1492216.0}, {"date": "2024-03-14", "close": 3.77, "volume": 2324839.0}, {"date": "2024-03-15", "close": 3.63, "volume": 908408.0}, {"date": "2024-03-18", "close": 3.92, "volume": 1129556.0}, {"date": "2024-03-19", "close": 4.08, "volume": 998902.0}, {"date": "2024-03-20", "close": 4.61, "volume": 2031665.0}, {"date": "2024-03-21", "close": 4.67, "volume": 1351679.0}, {"date": "2024-03-22", "close": 4.53, "volume": 1780421.0}, {"date": "2024-03-25", "close": 4.63, "volume": 5546284.0}, {"date": "2024-03-26", "close": 4.79, "volume": 840299.0}, {"date": "2024-03-27", "close": 4.94, "volume": 988115.0}, {"date": "2024-03-28", "close": 5.34, "volume": 1739382.0}, {"date": "2024-04-01", "close": 4.92, "volume": 2136394.0}, {"date": "2024-04-02", "close": 5.12, "volume": 2121478.0}, {"date": "2024-04-03", "close": 4.75, "volume": 1176691.0}, {"date": "2024-04-04", "close": 4.57, "volume": 856961.0}, {"date": "2024-04-05", "close": 4.74, "volume": 720947.0}, {"date": "2024-04-08", "close": 4.43, "volume": 703758.0}, {"date": "2024-04-09", "close": 4.47, "volume": 729248.0}, {"date": "2024-04-10", "close": 4.16, "volume": 748458.0}, {"date": "2024-04-11", "close": 4.25, "volume": 1055928.0}, {"date": "2024-04-12", "close": 4.19, "volume": 676418.0}, {"date": "2024-04-15", "close": 4.23, "volume": 811908.0}, {"date": "2024-04-16", "close": 4.06, "volume": 453686.0}, {"date": "2024-04-17", "close": 4.05, "volume": 306722.0}, {"date": "2024-04-18", "close": 4.06, "volume": 801170.0}, {"date": "2024-04-19", "close": 3.99, "volume": 648178.0}, {"date": "2024-04-22", "close": 4.06, "volume": 470853.0}, {"date": "2024-04-23", "close": 4.19, "volume": 727869.0}, {"date": "2024-04-24", "close": 4.22, "volume": 642291.0}, {"date": "2024-04-25", "close": 4.33, "volume": 669608.0}, {"date": "2024-04-26", "close": 4.53, "volume": 965099.0}, {"date": "2024-04-29", "close": 4.66, "volume": 792228.0}, {"date": "2024-04-30", "close": 4.79, "volume": 802610.0}, {"date": "2024-05-01", "close": 4.89, "volume": 937679.0}, {"date": "2024-05-02", "close": 5.01, "volume": 676761.0}, {"date": "2024-05-03", "close": 4.99, "volume": 904984.0}, {"date": "2024-05-06", "close": 5.21, "volume": 1787561.0}, {"date": "2024-05-07", "close": 5.12, "volume": 2363505.0}, {"date": "2024-05-08", "close": 4.96, "volume": 674248.0}, {"date": "2024-05-09", "close": 5.04, "volume": 571564.0}, {"date": "2024-05-10", "close": 5.2, "volume": 666091.0}, {"date": "2024-05-13", "close": 5.48, "volume": 919394.0}, {"date": "2024-05-14", "close": 5.45, "volume": 757682.0}, {"date": "2024-05-15", "close": 5.5, "volume": 1333584.0}, {"date": "2024-05-16", "close": 5.45, "volume": 584505.0}, {"date": "2024-05-17", "close": 5.46, "volume": 546701.0}, {"date": "2024-05-20", "close": 5.45, "volume": 543070.0}, {"date": "2024-05-21", "close": 5.5, "volume": 731964.0}, {"date": "2024-05-22", "close": 5.24, "volume": 673251.0}, {"date": "2024-05-23", "close": 5.23, "volume": 674322.0}, {"date": "2024-05-24", "close": 5.32, "volume": 605264.0}, {"date": "2024-05-28", "close": 5.41, "volume": 571076.0}, {"date": "2024-05-29", "close": 5.4, "volume": 575148.0}, {"date": "2024-05-30", "close": 5.43, "volume": 492205.0}, {"date": "2024-05-31", "close": 5.31, "volume": 612941.0}, {"date": "2024-06-03", "close": 5.235, "volume": 433461.0}, {"date": "2024-06-04", "close": 4.77, "volume": 734452.0}, {"date": "2024-06-05", "close": 4.9, "volume": 613663.0}, {"date": "2024-06-06", "close": 4.73, "volume": 578729.0}, {"date": "2024-06-07", "close": 4.59, "volume": 648860.0}, {"date": "2024-06-10", "close": 4.56, "volume": 436195.0}, {"date": "2024-06-11", "close": 4.5, "volume": 430656.0}, {"date": "2024-06-12", "close": 4.64, "volume": 316448.0}, {"date": "2024-06-13", "close": 4.56, "volume": 489456.0}, {"date": "2024-06-14", "close": 4.53, "volume": 415893.0}, {"date": "2024-06-17", "close": 4.45, "volume": 603483.0}, {"date": "2024-06-18", "close": 4.31, "volume": 1029055.0}, {"date": "2024-06-20", "close": 4.17, "volume": 1031425.0}, {"date": "2024-06-21", "close": 4.28, "volume": 1500023.0}, {"date": "2024-06-24", "close": 4.24, "volume": 1266996.0}, {"date": "2024-06-25", "close": 4.19, "volume": 1657053.0}, {"date": "2024-06-26", "close": 4.41, "volume": 938317.0}, {"date": "2024-06-27", "close": 4.56, "volume": 1340869.0}, {"date": "2024-06-28", "close": 4.57, "volume": 13698640.0}, {"date": "2024-07-01", "close": 4.85, "volume": 548076.0}, {"date": "2024-07-02", "close": 4.54, "volume": 698249.0}, {"date": "2024-07-03", "close": 4.58, "volume": 318283.0}, {"date": "2024-07-05", "close": 4.25, "volume": 758235.0}, {"date": "2024-07-08", "close": 4.26, "volume": 906182.0}, {"date": "2024-07-09", "close": 4.11, "volume": 861861.0}, {"date": "2024-07-10", "close": 4.37, "volume": 508544.0}, {"date": "2024-07-11", "close": 4.66, "volume": 683364.0}, {"date": "2024-07-12", "close": 4.69, "volume": 581558.0}, {"date": "2024-07-15", "close": 4.9, "volume": 638066.0}, {"date": "2024-07-16", "close": 5.2, "volume": 1141677.0}, {"date": "2024-07-17", "close": 5.08, "volume": 1208194.0}, {"date": "2024-07-18", "close": 5.0, "volume": 749358.0}, {"date": "2024-07-19", "close": 4.96, "volume": 659696.0}, {"date": "2024-07-22", "close": 5.1, "volume": 452951.0}, {"date": "2024-07-23", "close": 4.88, "volume": 740704.0}, {"date": "2024-07-24", "close": 4.76, "volume": 534347.0}, {"date": "2024-07-25", "close": 4.79, "volume": 487215.0}, {"date": "2024-07-26", "close": 4.77, "volume": 525121.0}, {"date": "2024-07-29", "close": 4.5, "volume": 817913.0}, {"date": "2024-07-30", "close": 4.55, "volume": 572479.0}, {"date": "2024-07-31", "close": 4.53, "volume": 693007.0}, {"date": "2024-08-01", "close": 4.43, "volume": 1100210.0}, {"date": "2024-08-02", "close": 4.32, "volume": 1018619.0}, {"date": "2024-08-05", "close": 4.24, "volume": 1139280.0}, {"date": "2024-08-06", "close": 4.91, "volume": 1522540.0}, {"date": "2024-08-07", "close": 4.66, "volume": 1127393.0}, {"date": "2024-08-08", "close": 4.73, "volume": 891414.0}, {"date": "2024-08-09", "close": 4.645, "volume": 981509.0}, {"date": "2024-08-12", "close": 4.56, "volume": 650059.0}, {"date": "2024-08-13", "close": 4.79, "volume": 774105.0}, {"date": "2024-08-14", "close": 4.78, "volume": 846102.0}, {"date": "2024-08-15", "close": 4.84, "volume": 858996.0}, {"date": "2024-08-16", "close": 4.82, "volume": 522670.0}, {"date": "2024-08-19", "close": 4.91, "volume": 754348.0}, {"date": "2024-08-20", "close": 4.89, "volume": 696122.0}, {"date": "2024-08-21", "close": 4.89, "volume": 654643.0}, {"date": "2024-08-22", "close": 4.87, "volume": 1831263.0}, {"date": "2024-08-23", "close": 4.89, "volume": 976124.0}, {"date": "2024-08-26", "close": 4.86, "volume": 1028737.0}, {"date": "2024-08-27", "close": 4.92, "volume": 464409.0}, {"date": "2024-08-28", "close": 4.89, "volume": 412491.0}, {"date": "2024-08-29", "close": 4.88, "volume": 591256.0}, {"date": "2024-08-30", "close": 4.99, "volume": 857216.0}, {"date": "2024-09-03", "close": 4.75, "volume": 881394.0}, {"date": "2024-09-04", "close": 4.63, "volume": 738638.0}, {"date": "2024-09-05", "close": 4.62, "volume": 695703.0}, {"date": "2024-09-06", "close": 4.53, "volume": 827950.0}, {"date": "2024-09-09", "close": 4.6, "volume": 676535.0}, {"date": "2024-09-10", "close": 4.51, "volume": 981965.0}, {"date": "2024-09-11", "close": 4.5, "volume": 801880.0}, {"date": "2024-09-12", "close": 4.63, "volume": 569103.0}, {"date": "2024-09-13", "close": 4.91, "volume": 346064.0}, {"date": "2024-09-16", "close": 4.82, "volume": 228739.0}, {"date": "2024-09-17", "close": 4.66, "volume": 849551.0}, {"date": "2024-09-18", "close": 5.0, "volume": 4777361.0}, {"date": "2024-09-19", "close": 5.12, "volume": 1084697.0}, {"date": "2024-09-20", "close": 4.96, "volume": 1651007.0}, {"date": "2024-09-23", "close": 4.77, "volume": 1134799.0}, {"date": "2024-09-24", "close": 4.91, "volume": 593335.0}, {"date": "2024-09-25", "close": 4.9, "volume": 652622.0}, {"date": "2024-09-26", "close": 4.91, "volume": 567022.0}, {"date": "2024-09-27", "close": 5.19, "volume": 1102768.0}, {"date": "2024-09-30", "close": 5.0, "volume": 1033907.0}, {"date": "2024-10-01", "close": 4.98, "volume": 466205.0}, {"date": "2024-10-02", "close": 4.68, "volume": 1682447.0}, {"date": "2024-10-03", "close": 4.98, "volume": 879213.0}, {"date": "2024-10-04", "close": 5.01, "volume": 575372.0}, {"date": "2024-10-07", "close": 5.0, "volume": 799821.0}, {"date": "2024-10-08", "close": 5.02, "volume": 852327.0}, {"date": "2024-10-09", "close": 5.64, "volume": 2412169.0}, {"date": "2024-10-10", "close": 5.27, "volume": 1974978.0}, {"date": "2024-10-11", "close": 5.38, "volume": 892035.0}, {"date": "2024-10-14", "close": 5.23, "volume": 701259.0}, {"date": "2024-10-15", "close": 5.26, "volume": 519552.0}, {"date": "2024-10-16", "close": 5.47, "volume": 842213.0}, {"date": "2024-10-17", "close": 5.44, "volume": 529919.0}, {"date": "2024-10-18", "close": 5.52, "volume": 873687.0}, {"date": "2024-10-21", "close": 5.54, "volume": 906627.0}, {"date": "2024-10-22", "close": 5.44, "volume": 852722.0}, {"date": "2024-10-23", "close": 5.23, "volume": 920523.0}, {"date": "2024-10-24", "close": 5.16, "volume": 692197.0}, {"date": "2024-10-25", "close": 5.1, "volume": 1006728.0}, {"date": "2024-10-28", "close": 5.21, "volume": 671489.0}, {"date": "2024-10-29", "close": 5.16, "volume": 910358.0}, {"date": "2024-10-30", "close": 5.29, "volume": 1060086.0}, {"date": "2024-10-31", "close": 5.03, "volume": 1008544.0}, {"date": "2024-11-01", "close": 4.77, "volume": 842288.0}, {"date": "2024-11-04", "close": 4.92, "volume": 782699.0}, {"date": "2024-11-05", "close": 5.06, "volume": 682792.0}, {"date": "2024-11-06", "close": 5.32, "volume": 1212223.0}, {"date": "2024-11-07", "close": 5.35, "volume": 869625.0}, {"date": "2024-11-08", "close": 5.4, "volume": 754136.0}, {"date": "2024-11-11", "close": 5.49, "volume": 1402625.0}, {"date": "2024-11-12", "close": 5.21, "volume": 2071620.0}, {"date": "2024-11-13", "close": 6.25, "volume": 4265918.0}, {"date": "2024-11-14", "close": 6.04, "volume": 2265847.0}, {"date": "2024-11-15", "close": 5.95, "volume": 1778093.0}, {"date": "2024-11-18", "close": 6.3, "volume": 1967591.0}, {"date": "2024-11-19", "close": 6.5, "volume": 2842628.0}, {"date": "2024-11-20", "close": 6.48, "volume": 2262250.0}, {"date": "2024-11-21", "close": 6.64, "volume": 2226050.0}, {"date": "2024-11-22", "close": 7.11, "volume": 3301991.0}, {"date": "2024-11-25", "close": 7.36, "volume": 2003174.0}, {"date": "2024-11-26", "close": 7.15, "volume": 1807242.0}, {"date": "2024-11-27", "close": 7.17, "volume": 1115874.0}, {"date": "2024-11-29", "close": 7.04, "volume": 577061.0}, {"date": "2024-12-02", "close": 6.945, "volume": 1441131.0}, {"date": "2024-12-03", "close": 7.04, "volume": 1097637.0}, {"date": "2024-12-04", "close": 7.14, "volume": 1060247.0}, {"date": "2024-12-05", "close": 6.6, "volume": 1402039.0}, {"date": "2024-12-06", "close": 6.9, "volume": 1914297.0}, {"date": "2024-12-09", "close": 7.02, "volume": 1667496.0}, {"date": "2024-12-10", "close": 6.74, "volume": 1425969.0}, {"date": "2024-12-11", "close": 6.86, "volume": 1308112.0}, {"date": "2024-12-12", "close": 6.79, "volume": 804958.0}, {"date": "2024-12-13", "close": 6.61, "volume": 1182108.0}, {"date": "2024-12-16", "close": 6.95, "volume": 1679296.0}, {"date": "2024-12-17", "close": 6.94, "volume": 1842680.0}, {"date": "2024-12-18", "close": 6.355, "volume": 1799497.0}, {"date": "2024-12-19", "close": 6.38, "volume": 2934588.0}, {"date": "2024-12-20", "close": 6.53, "volume": 4891166.0}, {"date": "2024-12-23", "close": 6.59, "volume": 1639409.0}, {"date": "2024-12-24", "close": 6.83, "volume": 754639.0}, {"date": "2024-12-26", "close": 7.1, "volume": 1365598.0}, {"date": "2024-12-27", "close": 6.8, "volume": 7141571.0}, {"date": "2024-12-30", "close": 6.66, "volume": 3463984.0}, {"date": "2024-12-31", "close": 6.66, "volume": 1899077.0}, {"date": "2025-01-02", "close": 6.3, "volume": 2845645.0}, {"date": "2025-01-03", "close": 6.65, "volume": 1624797.0}, {"date": "2025-01-06", "close": 6.27, "volume": 2271204.0}, {"date": "2025-01-07", "close": 6.19, "volume": 2346154.0}, {"date": "2025-01-08", "close": 5.96, "volume": 3016707.0}, {"date": "2025-01-10", "close": 5.67, "volume": 2822643.0}, {"date": "2025-01-13", "close": 5.63, "volume": 2532966.0}, {"date": "2025-01-14", "close": 5.56, "volume": 2409056.0}, {"date": "2025-01-15", "close": 6.25, "volume": 2788024.0}, {"date": "2025-01-16", "close": 6.1, "volume": 1071454.0}, {"date": "2025-01-17", "close": 6.04, "volume": 874878.0}, {"date": "2025-01-21", "close": 6.3, "volume": 1556872.0}, {"date": "2025-01-22", "close": 6.19, "volume": 966282.0}, {"date": "2025-01-23", "close": 6.39, "volume": 1595899.0}, {"date": "2025-01-24", "close": 6.35, "volume": 1079616.0}, {"date": "2025-01-27", "close": 6.25, "volume": 1726299.0}, {"date": "2025-01-28", "close": 6.13, "volume": 1241941.0}, {"date": "2025-01-29", "close": 6.05, "volume": 617941.0}, {"date": "2025-01-30", "close": 6.11, "volume": 842719.0}, {"date": "2025-01-31", "close": 5.91, "volume": 1429154.0}, {"date": "2025-02-03", "close": 5.95, "volume": 1732795.0}, {"date": "2025-02-04", "close": 6.01, "volume": 1782241.0}, {"date": "2025-02-05", "close": 5.99, "volume": 1936253.0}, {"date": "2025-02-06", "close": 6.1, "volume": 1678636.0}, {"date": "2025-02-07", "close": 5.95, "volume": 2307296.0}, {"date": "2025-02-10", "close": 7.8, "volume": 9564755.0}, {"date": "2025-02-11", "close": 8.51, "volume": 6911471.0}, {"date": "2025-02-12", "close": 7.88, "volume": 3708109.0}, {"date": "2025-02-13", "close": 8.07, "volume": 3273188.0}, {"date": "2025-02-14", "close": 8.1, "volume": 1633249.0}, {"date": "2025-02-18", "close": 8.2, "volume": 1900639.0}, {"date": "2025-02-19", "close": 8.05, "volume": 1057821.0}, {"date": "2025-02-20", "close": 7.69, "volume": 2341937.0}, {"date": "2025-02-21", "close": 7.43, "volume": 2073115.0}, {"date": "2025-02-24", "close": 7.33, "volume": 2074683.0}, {"date": "2025-02-25", "close": 7.13, "volume": 2105387.0}, {"date": "2025-02-26", "close": 7.38, "volume": 1770136.0}, {"date": "2025-02-27", "close": 6.92, "volume": 1403660.0}, {"date": "2025-02-28", "close": 7.05, "volume": 4168703.0}, {"date": "2025-03-03", "close": 6.39, "volume": 2141489.0}, {"date": "2025-03-04", "close": 6.31, "volume": 3148406.0}, {"date": "2025-03-05", "close": 6.54, "volume": 1448950.0}, {"date": "2025-03-06", "close": 6.0, "volume": 1908249.0}, {"date": "2025-03-07", "close": 5.93, "volume": 2561506.0}, {"date": "2025-03-10", "close": 5.605, "volume": 2089820.0}, {"date": "2025-03-11", "close": 5.85, "volume": 1698664.0}, {"date": "2025-03-12", "close": 5.88, "volume": 2058790.0}, {"date": "2025-03-13", "close": 5.66, "volume": 1759820.0}, {"date": "2025-03-14", "close": 5.91, "volume": 1062723.0}, {"date": "2025-03-17", "close": 5.97, "volume": 898623.0}, {"date": "2025-03-18", "close": 5.71, "volume": 1040452.0}, {"date": "2025-03-19", "close": 6.03, "volume": 837017.0}, {"date": "2025-03-20", "close": 5.82, "volume": 941244.0}, {"date": "2025-03-21", "close": 5.85, "volume": 2141553.0}, {"date": "2025-03-24", "close": 6.2, "volume": 909045.0}, {"date": "2025-03-25", "close": 6.2, "volume": 2454446.0}, {"date": "2025-03-26", "close": 6.01, "volume": 1300300.0}, {"date": "2025-03-27", "close": 5.93, "volume": 1227650.0}, {"date": "2025-03-28", "close": 5.59, "volume": 1717456.0}, {"date": "2025-03-31", "close": 5.49, "volume": 1801455.0}, {"date": "2025-04-01", "close": 5.49, "volume": 1043314.0}, {"date": "2025-04-02", "close": 5.64, "volume": 843158.0}, {"date": "2025-04-03", "close": 4.8, "volume": 3495872.0}, {"date": "2025-04-04", "close": 4.27, "volume": 7720572.0}, {"date": "2025-04-07", "close": 4.5, "volume": 2995425.0}, {"date": "2025-04-08", "close": 4.38, "volume": 2515913.0}, {"date": "2025-04-09", "close": 5.09, "volume": 3426123.0}, {"date": "2025-04-10", "close": 4.66, "volume": 1714367.0}, {"date": "2025-04-11", "close": 4.84, "volume": 1475867.0}, {"date": "2025-04-14", "close": 4.78, "volume": 1292253.0}, {"date": "2025-04-15", "close": 4.78, "volume": 1511142.0}, {"date": "2025-04-16", "close": 4.75, "volume": 1087986.0}, {"date": "2025-04-17", "close": 4.77, "volume": 1077840.0}, {"date": "2025-04-21", "close": 4.5, "volume": 1013340.0}, {"date": "2025-04-22", "close": 4.58, "volume": 861727.0}, {"date": "2025-04-23", "close": 4.75, "volume": 1784309.0}, {"date": "2025-04-24", "close": 5.13, "volume": 1129846.0}, {"date": "2025-04-25", "close": 5.12, "volume": 785949.0}, {"date": "2025-04-28", "close": 5.14, "volume": 665698.0}, {"date": "2025-04-29", "close": 5.11, "volume": 612131.0}, {"date": "2025-04-30", "close": 5.04, "volume": 790757.0}, {"date": "2025-05-01", "close": 5.0, "volume": 855540.0}, {"date": "2025-05-02", "close": 5.15, "volume": 1479017.0}, {"date": "2025-05-05", "close": 5.08, "volume": 738829.0}, {"date": "2025-05-06", "close": 5.02, "volume": 1299611.0}, {"date": "2025-05-07", "close": 5.05, "volume": 1275504.0}, {"date": "2025-05-08", "close": 5.21, "volume": 1870062.0}, {"date": "2025-05-09", "close": 5.3, "volume": 1585382.0}, {"date": "2025-05-12", "close": 5.77, "volume": 2203647.0}, {"date": "2025-05-13", "close": 5.89, "volume": 1421828.0}, {"date": "2025-05-14", "close": 5.99, "volume": 1788497.0}, {"date": "2025-05-15", "close": 5.87, "volume": 918844.0}, {"date": "2025-05-16", "close": 5.97, "volume": 1333236.0}, {"date": "2025-05-19", "close": 5.94, "volume": 1011229.0}, {"date": "2025-05-20", "close": 5.9, "volume": 1161225.0}, {"date": "2025-05-21", "close": 5.63, "volume": 1758054.0}, {"date": "2025-05-22", "close": 5.63, "volume": 942998.0}, {"date": "2025-05-23", "close": 4.82, "volume": 6875271.0}, {"date": "2025-05-27", "close": 4.86, "volume": 2142922.0}, {"date": "2025-05-28", "close": 4.59, "volume": 2078454.0}, {"date": "2025-05-29", "close": 4.7, "volume": 2513432.0}, {"date": "2025-05-30", "close": 4.55, "volume": 7661034.0}, {"date": "2025-06-02", "close": 4.49, "volume": 1755564.0}, {"date": "2025-06-03", "close": 4.76, "volume": 1752701.0}, {"date": "2025-06-04", "close": 4.62, "volume": 1521035.0}, {"date": "2025-06-05", "close": 4.61, "volume": 1724709.0}, {"date": "2025-06-06", "close": 4.7, "volume": 1087059.0}, {"date": "2025-06-09", "close": 4.78, "volume": 2346168.0}, {"date": "2025-06-10", "close": 4.88, "volume": 1967106.0}, {"date": "2025-06-11", "close": 4.75, "volume": 1267052.0}, {"date": "2025-06-12", "close": 4.74, "volume": 1007276.0}, {"date": "2025-06-13", "close": 4.45, "volume": 2122879.0}, {"date": "2025-06-16", "close": 4.98, "volume": 3873431.0}, {"date": "2025-06-17", "close": 4.66, "volume": 2955629.0}, {"date": "2025-06-18", "close": 4.73, "volume": 2168421.0}, {"date": "2025-06-20", "close": 4.54, "volume": 3256500.0}, {"date": "2025-06-23", "close": 4.48, "volume": 1829683.0}, {"date": "2025-06-24", "close": 4.57, "volume": 1890578.0}, {"date": "2025-06-25", "close": 4.37, "volume": 2356477.0}, {"date": "2025-06-26", "close": 4.38, "volume": 2983716.0}, {"date": "2025-06-27", "close": 4.46, "volume": 6120913.0}, {"date": "2025-06-30", "close": 4.31, "volume": 2525723.0}, {"date": "2025-07-01", "close": 4.33, "volume": 1597327.0}, {"date": "2025-07-02", "close": 4.36, "volume": 1455143.0}, {"date": "2025-07-03", "close": 4.34, "volume": 894345.0}, {"date": "2025-07-07", "close": 4.13, "volume": 2189616.0}, {"date": "2025-07-08", "close": 4.25, "volume": 1938702.0}, {"date": "2025-07-09", "close": 4.29, "volume": 1059113.0}, {"date": "2025-07-10", "close": 4.37, "volume": 2216878.0}, {"date": "2025-07-11", "close": 4.24, "volume": 1075237.0}, {"date": "2025-07-14", "close": 4.28, "volume": 1445031.0}, {"date": "2025-07-15", "close": 4.21, "volume": 2477527.0}, {"date": "2025-07-16", "close": 4.4, "volume": 1566680.0}, {"date": "2025-07-17", "close": 4.53, "volume": 1412477.0}, {"date": "2025-07-18", "close": 4.42, "volume": 970988.0}, {"date": "2025-07-21", "close": 4.48, "volume": 1045402.0}, {"date": "2025-07-22", "close": 4.57, "volume": 1113186.0}, {"date": "2025-07-23", "close": 4.72, "volume": 1145781.0}, {"date": "2025-07-24", "close": 4.63, "volume": 743094.0}, {"date": "2025-07-25", "close": 4.57, "volume": 840143.0}, {"date": "2025-07-28", "close": 4.48, "volume": 703245.0}, {"date": "2025-07-29", "close": 4.24, "volume": 1134023.0}, {"date": "2025-07-30", "close": 4.23, "volume": 1556524.0}, {"date": "2025-07-31", "close": 4.06, "volume": 3215764.0}, {"date": "2025-08-01", "close": 3.8, "volume": 1518847.0}, {"date": "2025-08-04", "close": 3.87, "volume": 1086462.0}, {"date": "2025-08-05", "close": 3.89, "volume": 1289405.0}, {"date": "2025-08-06", "close": 4.01, "volume": 1593074.0}, {"date": "2025-08-07", "close": 3.97, "volume": 1342942.0}, {"date": "2025-08-08", "close": 3.87, "volume": 2033960.0}, {"date": "2025-08-11", "close": 4.39, "volume": 4632481.0}, {"date": "2025-08-12", "close": 4.65, "volume": 2883511.0}, {"date": "2025-08-13", "close": 4.5, "volume": 2531047.0}, {"date": "2025-08-14", "close": 4.44, "volume": 1887936.0}, {"date": "2025-08-15", "close": 4.57, "volume": 1771828.0}, {"date": "2025-08-18", "close": 4.58, "volume": 1404013.0}, {"date": "2025-08-19", "close": 4.36, "volume": 1571808.0}, {"date": "2025-08-20", "close": 4.26, "volume": 1920120.0}, {"date": "2025-08-21", "close": 4.36, "volume": 1261787.0}, {"date": "2025-08-22", "close": 4.72, "volume": 1421439.0}, {"date": "2025-08-25", "close": 4.64, "volume": 1630508.0}, {"date": "2025-08-26", "close": 4.68, "volume": 1198666.0}, {"date": "2025-08-27", "close": 4.8, "volume": 1977039.0}, {"date": "2025-08-28", "close": 4.66, "volume": 1263530.0}, {"date": "2025-08-29", "close": 4.67, "volume": 860658.0}, {"date": "2025-09-02", "close": 4.54, "volume": 1351948.0}, {"date": "2025-09-03", "close": 4.53, "volume": 1487890.0}, {"date": "2025-09-04", "close": 4.47, "volume": 1002608.0}, {"date": "2025-09-05", "close": 5.02, "volume": 3398605.0}, {"date": "2025-09-08", "close": 4.98, "volume": 1848005.0}, {"date": "2025-09-09", "close": 4.95, "volume": 1186107.0}, {"date": "2025-09-10", "close": 5.0, "volume": 1329340.0}, {"date": "2025-09-11", "close": 5.24, "volume": 2241985.0}, {"date": "2025-09-12", "close": 5.25, "volume": 2008326.0}, {"date": "2025-09-15", "close": 5.26, "volume": 2135922.0}, {"date": "2025-09-16", "close": 5.26, "volume": 1310554.0}, {"date": "2025-09-17", "close": 5.27, "volume": 2066510.0}, {"date": "2025-09-18", "close": 5.45, "volume": 1061974.0}, {"date": "2025-09-19", "close": 5.34, "volume": 3077773.0}, {"date": "2025-09-22", "close": 5.39, "volume": 1023004.0}, {"date": "2025-09-23", "close": 5.57, "volume": 1349975.0}, {"date": "2025-09-24", "close": 5.33, "volume": 1120178.0}, {"date": "2025-09-25", "close": 5.16, "volume": 1158834.0}, {"date": "2025-09-26", "close": 5.19, "volume": 634135.0}, {"date": "2025-09-29", "close": 5.26, "volume": 828088.0}, {"date": "2025-09-30", "close": 5.24, "volume": 2655748.0}, {"date": "2025-10-01", "close": 5.33, "volume": 1075527.0}, {"date": "2025-10-02", "close": 5.25, "volume": 1120161.0}, {"date": "2025-10-03", "close": 5.09, "volume": 975291.0}, {"date": "2025-10-06", "close": 5.42, "volume": 1794128.0}, {"date": "2025-10-07", "close": 5.31, "volume": 1591039.0}, {"date": "2025-10-08", "close": 5.2, "volume": 1098888.0}, {"date": "2025-10-09", "close": 5.19, "volume": 955828.0}, {"date": "2025-10-10", "close": 4.66, "volume": 2648080.0}, {"date": "2025-10-13", "close": 5.14, "volume": 1661512.0}, {"date": "2025-10-14", "close": 5.45, "volume": 1570643.0}, {"date": "2025-10-15", "close": 5.45, "volume": 1518437.0}, {"date": "2025-10-16", "close": 5.55, "volume": 2063723.0}, {"date": "2025-10-17", "close": 5.52, "volume": 2735337.0}, {"date": "2025-10-20", "close": 5.28, "volume": 1414506.0}, {"date": "2025-10-21", "close": 5.33, "volume": 1012605.0}, {"date": "2025-10-22", "close": 5.14, "volume": 1385637.0}, {"date": "2025-10-23", "close": 5.29, "volume": 671003.0}, {"date": "2025-10-24", "close": 5.39, "volume": 728927.0}, {"date": "2025-10-27", "close": 5.46, "volume": 714025.0}, {"date": "2025-10-28", "close": 5.24, "volume": 995705.0}, {"date": "2025-10-29", "close": 5.15, "volume": 1253886.0}, {"date": "2025-10-30", "close": 4.97, "volume": 842700.0}, {"date": "2025-10-31", "close": 5.1, "volume": 981347.0}, {"date": "2025-11-03", "close": 5.08, "volume": 833328.0}, {"date": "2025-11-04", "close": 4.78, "volume": 1532051.0}, {"date": "2025-11-05", "close": 4.94, "volume": 1057242.0}, {"date": "2025-11-06", "close": 4.78, "volume": 2036444.0}, {"date": "2025-11-07", "close": 4.89, "volume": 1898065.0}, {"date": "2025-11-10", "close": 5.13, "volume": 2929788.0}, {"date": "2025-11-11", "close": 5.01, "volume": 3978513.0}, {"date": "2025-11-12", "close": 5.09, "volume": 1489154.0}, {"date": "2025-11-13", "close": 4.99, "volume": 1538462.0}, {"date": "2025-11-14", "close": 4.92, "volume": 1278326.0}, {"date": "2025-11-17", "close": 4.5, "volume": 2005486.0}, {"date": "2025-11-18", "close": 4.5, "volume": 1699724.0}, {"date": "2025-11-19", "close": 4.44, "volume": 1097760.0}, {"date": "2025-11-20", "close": 4.29, "volume": 1272280.0}, {"date": "2025-11-21", "close": 4.45, "volume": 1563749.0}, {"date": "2025-11-24", "close": 4.5, "volume": 1077863.0}, {"date": "2025-11-25", "close": 4.7, "volume": 914418.0}, {"date": "2025-11-26", "close": 5.0, "volume": 1808367.0}, {"date": "2025-11-28", "close": 4.97, "volume": 580597.0}, {"date": "2025-12-01", "close": 4.8, "volume": 1043547.0}, {"date": "2025-12-02", "close": 4.85, "volume": 861337.0}, {"date": "2025-12-03", "close": 5.11, "volume": 935245.0}, {"date": "2025-12-04", "close": 5.08, "volume": 1402841.0}, {"date": "2025-12-05", "close": 5.26, "volume": 1536131.0}, {"date": "2025-12-08", "close": 5.16, "volume": 1018608.0}, {"date": "2025-12-09", "close": 5.24, "volume": 1333515.0}, {"date": "2025-12-10", "close": 5.34, "volume": 1868108.0}, {"date": "2025-12-11", "close": 5.36, "volume": 1043604.0}, {"date": "2025-12-12", "close": 5.28, "volume": 1025270.0}, {"date": "2025-12-15", "close": 5.18, "volume": 929730.0}, {"date": "2025-12-16", "close": 5.28, "volume": 1391043.0}, {"date": "2025-12-17", "close": 5.18, "volume": 1570283.0}, {"date": "2025-12-18", "close": 5.17, "volume": 1171525.0}, {"date": "2025-12-19", "close": 5.36, "volume": 2336198.0}, {"date": "2025-12-22", "close": 5.44, "volume": 1371461.0}, {"date": "2025-12-23", "close": 5.53, "volume": 1601371.0}, {"date": "2025-12-24", "close": 5.47, "volume": 431574.0}, {"date": "2025-12-26", "close": 5.43, "volume": 490451.0}, {"date": "2025-12-29", "close": 5.47, "volume": 613549.0}, {"date": "2025-12-30", "close": 5.35, "volume": 627894.0}, {"date": "2025-12-31", "close": 5.32, "volume": 910213.0}, {"date": "2026-01-02", "close": 5.25, "volume": 1015783.0}, {"date": "2026-01-05", "close": 5.41, "volume": 1254733.0}, {"date": "2026-01-06", "close": 5.59, "volume": 1199848.0}, {"date": "2026-01-07", "close": 5.49, "volume": 1016017.0}, {"date": "2026-01-08", "close": 5.5, "volume": 1345826.0}, {"date": "2026-01-09", "close": 5.51, "volume": 714931.0}, {"date": "2026-01-12", "close": 5.6, "volume": 837438.0}, {"date": "2026-01-13", "close": 5.53, "volume": 709236.0}, {"date": "2026-01-14", "close": 5.6, "volume": 741378.0}, {"date": "2026-01-15", "close": 5.65, "volume": 1399767.0}, {"date": "2026-01-16", "close": 5.55, "volume": 937216.0}, {"date": "2026-01-20", "close": 5.21, "volume": 1454249.0}, {"date": "2026-01-21", "close": 5.48, "volume": 925785.0}, {"date": "2026-01-22", "close": 5.52, "volume": 631676.0}, {"date": "2026-01-23", "close": 5.39, "volume": 483352.0}, {"date": "2026-01-26", "close": 5.37, "volume": 592792.0}, {"date": "2026-01-27", "close": 5.27, "volume": 601495.0}, {"date": "2026-01-28", "close": 5.26, "volume": 830890.0}, {"date": "2026-01-29", "close": 5.2, "volume": 1008338.0}, {"date": "2026-01-30", "close": 5.11, "volume": 1313488.0}, {"date": "2026-02-02", "close": 5.12, "volume": 944911.0}, {"date": "2026-02-03", "close": 4.94, "volume": 2656359.0}, {"date": "2026-02-04", "close": 4.83, "volume": 1485644.0}, {"date": "2026-02-05", "close": 4.57, "volume": 1570597.0}, {"date": "2026-02-06", "close": 4.84, "volume": 1912007.0}, {"date": "2026-02-09", "close": 4.78, "volume": 3062700.0}, {"date": "2026-02-10", "close": 4.17, "volume": 4707535.0}, {"date": "2026-02-11", "close": 4.03, "volume": 3322989.0}, {"date": "2026-02-12", "close": 3.6, "volume": 2699616.0}, {"date": "2026-02-13", "close": 3.89, "volume": 1955013.0}, {"date": "2026-02-17", "close": 3.79, "volume": 2111985.0}, {"date": "2026-02-18", "close": 3.72, "volume": 1399914.0}, {"date": "2026-02-19", "close": 3.76, "volume": 1091829.0}, {"date": "2026-02-20", "close": 3.79, "volume": 1402174.0}, {"date": "2026-02-23", "close": 3.46, "volume": 1895372.0}, {"date": "2026-02-24", "close": 3.62, "volume": 1478637.0}, {"date": "2026-02-25", "close": 3.7, "volume": 1723367.0}, {"date": "2026-02-26", "close": 3.75, "volume": 1579097.0}, {"date": "2026-02-27", "close": 3.57, "volume": 2002045.0}, {"date": "2026-03-02", "close": 3.49, "volume": 2059412.0}, {"date": "2026-03-03", "close": 3.47, "volume": 1357148.0}, {"date": "2026-03-04", "close": 3.59, "volume": 1096450.0}, {"date": "2026-03-05", "close": 3.49, "volume": 1756339.0}, {"date": "2026-03-06", "close": 3.39, "volume": 2108505.0}, {"date": "2026-03-09", "close": 3.38, "volume": 1179767.0}, {"date": "2026-03-10", "close": 3.32, "volume": 997250.0}, {"date": "2026-03-11", "close": 3.26, "volume": 826675.0}, {"date": "2026-03-12", "close": 3.08, "volume": 1706268.0}, {"date": "2026-03-13", "close": 3.13, "volume": 1142748.0}, {"date": "2026-03-16", "close": 3.1, "volume": 1483373.0}, {"date": "2026-03-17", "close": 3.06, "volume": 1608242.0}, {"date": "2026-03-18", "close": 2.91, "volume": 1822167.0}, {"date": "2026-03-19", "close": 2.93, "volume": 1866013.0}, {"date": "2026-03-20", "close": 2.79, "volume": 4895344.0}, {"date": "2026-03-23", "close": 2.87, "volume": 2913821.0}, {"date": "2026-03-24", "close": 2.93, "volume": 2245164.0}, {"date": "2026-03-25", "close": 3.05, "volume": 1649125.0}, {"date": "2026-03-26", "close": 2.98, "volume": 1366941.0}, {"date": "2026-03-27", "close": 2.91, "volume": 1437215.0}, {"date": "2026-03-30", "close": 2.9, "volume": 1927474.0}, {"date": "2026-03-31", "close": 3.08, "volume": 1732173.0}, {"date": "2026-04-01", "close": 3.04, "volume": 1047852.0}, {"date": "2026-04-02", "close": 3.08, "volume": 1773575.0}, {"date": "2026-04-06", "close": 3.22, "volume": 1101292.0}, {"date": "2026-04-07", "close": 3.1, "volume": 987145.0}, {"date": "2026-04-08", "close": 3.23, "volume": 1170620.0}, {"date": "2026-04-09", "close": 2.96, "volume": 2382584.0}, {"date": "2026-04-10", "close": 2.95, "volume": 1532119.0}, {"date": "2026-04-13", "close": 3.03, "volume": 1354772.0}, {"date": "2026-04-14", "close": 3.14, "volume": 1113845.0}, {"date": "2026-04-15", "close": 3.25, "volume": 991299.0}, {"date": "2026-04-16", "close": 3.32, "volume": 1005980.0}, {"date": "2026-04-17", "close": 3.43, "volume": 1145087.0}, {"date": "2026-04-20", "close": 3.43, "volume": 1816460.0}, {"date": "2026-04-21", "close": 3.58, "volume": 1878647.0}, {"date": "2026-04-22", "close": 3.47, "volume": 1336393.0}, {"date": "2026-04-23", "close": 3.43, "volume": 1860031.0}, {"date": "2026-04-24", "close": 3.34, "volume": 2939582.0}, {"date": "2026-04-27", "close": 3.18, "volume": 1354413.0}, {"date": "2026-04-28", "close": 3.09, "volume": 1753481.0}, {"date": "2026-04-29", "close": 3.05, "volume": 2147510.0}, {"date": "2026-04-30", "close": 3.22, "volume": 1636330.0}, {"date": "2026-05-01", "close": 3.26, "volume": 946705.0}, {"date": "2026-05-04", "close": 3.28, "volume": 854952.0}, {"date": "2026-05-05", "close": 3.33, "volume": 1424212.0}, {"date": "2026-05-06", "close": 3.31, "volume": 923429.0}, {"date": "2026-05-07", "close": 3.4, "volume": 953913.0}, {"date": "2026-05-08", "close": 3.41, "volume": 1096205.0}, {"date": "2026-05-11", "close": 3.29, "volume": 1300845.0}, {"date": "2026-05-12", "close": 3.24, "volume": 876063.0}, {"date": "2026-05-13", "close": 3.29, "volume": 1206994.0}, {"date": "2026-05-14", "close": 3.26, "volume": 960682.0}, {"date": "2026-05-15", "close": 3.23, "volume": 1594974.0}, {"date": "2026-05-18", "close": 3.24, "volume": 981351.0}, {"date": "2026-05-19", "close": 3.14, "volume": 1419523.0}, {"date": "2026-05-20", "close": 3.22, "volume": 2350207.0}, {"date": "2026-05-21", "close": 3.28, "volume": 1242686.0}, {"date": "2026-05-22", "close": 3.41, "volume": 1437260.0}, {"date": "2026-05-26", "close": 3.56, "volume": 1446215.0}, {"date": "2026-05-27", "close": 3.46, "volume": 1610640.0}, {"date": "2026-05-28", "close": 3.61, "volume": 1319145.0}, {"date": "2026-05-29", "close": 3.91, "volume": 4633754.0}, {"date": "2026-06-01", "close": 3.93, "volume": 1947330.0}, {"date": "2026-06-02", "close": 3.91, "volume": 1487836.0}, {"date": "2026-06-03", "close": 3.81, "volume": 1612404.0}, {"date": "2026-06-04", "close": 4.23, "volume": 2415244.0}, {"date": "2026-06-05", "close": 3.84, "volume": 2261294.0}, {"date": "2026-06-08", "close": 3.86, "volume": 1087554.0}, {"date": "2026-06-09", "close": 3.91, "volume": 1493738.0}, {"date": "2026-06-10", "close": 3.84, "volume": 1275189.0}, {"date": "2026-06-11", "close": 4.21, "volume": 2381070.0}, {"date": "2026-06-12", "close": 4.22, "volume": 2375109.0}, {"date": "2026-06-15", "close": 4.14, "volume": 4539537.0}, {"date": "2026-06-16", "close": 4.14, "volume": 2472015.0}, {"date": "2026-06-17", "close": 4.09, "volume": 2018391.0}, {"date": "2026-06-18", "close": 3.98, "volume": 2877258.0}, {"date": "2026-06-22", "close": 3.91, "volume": 1400112.0}, {"date": "2026-06-23", "close": 3.85, "volume": 1192477.0}, {"date": "2026-06-24", "close": 3.79, "volume": 1078498.0}, {"date": "2026-06-25", "close": 3.71, "volume": 999526.0}, {"date": "2026-06-26", "close": 3.74, "volume": 3695727.0}, {"date": "2026-06-29", "close": 3.76, "volume": 1890454.0}, {"date": "2026-06-30", "close": 3.83, "volume": 1259916.0}, {"date": "2026-07-01", "close": 4.38, "volume": 2585398.0}, {"date": "2026-07-02", "close": 4.37, "volume": 1298773.0}, {"date": "2026-07-06", "close": 4.38, "volume": 1145183.0}, {"date": "2026-07-07", "close": 4.31, "volume": 1156540.0}, {"date": "2026-07-08", "close": 4.2, "volume": 1507923.0}, {"date": "2026-07-09", "close": 4.28, "volume": 1173898.0}, {"date": "2026-07-10", "close": 4.24, "volume": 702586.0}, {"date": "2026-07-13", "close": 4.32, "volume": 730779.0}, {"date": "2026-07-14", "close": 4.3, "volume": 1216711.0}, {"date": "2026-07-15", "close": 4.29, "volume": 952829.0}, {"date": "2026-07-16", "close": 4.22, "volume": 1047434.0}, {"date": "2026-07-17", "close": 4.23, "volume": 928719.0}, {"date": "2026-07-20", "close": 4.32, "volume": 1103669.0}, {"date": "2026-07-21", "close": 4.17, "volume": 1046562.0}, {"date": "2026-07-22", "close": 4.08, "volume": 1549786.0}, {"date": "2026-07-23", "close": 3.79, "volume": 1252924.0}, {"date": "2026-07-24", "close": 3.73, "volume": 814960.0}, {"date": "2026-07-27", "close": 3.84, "volume": 666225.0}, {"date": "2026-07-28", "close": 3.91, "volume": 848379.0}, {"date": "2026-07-29", "close": 4.0, "volume": 805373.0}, {"date": "2026-07-30", "close": 3.91, "volume": 594833.0}, {"date": "2026-07-31", "close": 3.92, "volume": 792451.0}, {"date": "2026-08-03", "close": 4.08, "volume": 1064900.0}, {"date": "2026-08-04", "close": 4.29, "volume": 1049928.0}, {"date": "2026-08-05", "close": 4.22, "volume": 1227310.0}, {"date": "2026-08-06", "close": 4.13, "volume": 899156.0}, {"date": "2026-08-07", "close": 4.41, "volume": 1482701.0}, {"date": "2026-08-10", "close": 3.06, "volume": 15079150.0}, {"date": "2026-08-11", "close": 2.84, "volume": 6900509.0}, {"date": "2026-08-12", "close": 3.14, "volume": 4867839.0}, {"date": "2026-08-13", "close": 3.14, "volume": 2388361.0}, {"date": "2026-08-14", "close": 3.11, "volume": 1546228.0}, {"date": "2026-08-17", "close": 2.88, "volume": 1939429.0}, {"date": "2026-08-18", "close": 2.99, "volume": 1933691.0}, {"date": "2026-08-19", "close": 3.05, "volume": 2481735.0}, {"date": "2026-08-20", "close": 3.02, "volume": 1648384.0}, {"date": "2026-08-21", "close": 3.04, "volume": 1562112.0}, {"date": "2026-08-24", "close": 3.01, "volume": 1317249.0}, {"date": "2026-08-25", "close": 2.94, "volume": 1446661.0}, {"date": "2026-08-26", "close": 3.01, "volume": 2116157.0}, {"date": "2026-08-27", "close": 3.0, "volume": 919869.0}, {"date": "2026-08-28", "close": 3.05, "volume": 1632263.0}, {"date": "2026-08-31", "close": 3.0, "volume": 1435667.0}, {"date": "2026-09-01", "close": 2.93, "volume": 2007539.0}, {"date": "2026-09-02", "close": 3.0, "volume": 897071.0}, {"date": "2026-09-03", "close": 3.04, "volume": 1066581.0}, {"date": "2026-09-04", "close": 3.02, "volume": 604538.0}, {"date": "2026-09-08", "close": 2.96, "volume": 1293557.0}, {"date": "2026-09-09", "close": 2.97, "volume": 1508624.0}, {"date": "2026-09-10", "close": 2.95, "volume": 1302189.0}, {"date": "2026-09-11", "close": 3.0, "volume": 820117.0}, {"date": "2026-09-14", "close": 3.05, "volume": 1221886.0}, {"date": "2026-09-15", "close": 3.01, "volume": 1065892.0}, {"date": "2026-09-16", "close": 3.03, "volume": 1113291.0}, {"date": "2026-09-17", "close": 2.97, "volume": 1584983.0}, {"date": "2026-09-18", "close": 2.88, "volume": 2338539.0}], "refreshing": true}