{"ticker": "ATHE", "overview": {"cik": "1131343", "ticker": "ATHE", "name": "ALTERITY THERAPEUTICS LTD", "industry": "Pharmaceutical Preparations", "country": "China", "sic": "2834", "announcements": [{"form": "6-K", "date": "2026-09-08", "title": "FORM 6-K", "accession": "0001437749-26-029738", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-08", "title": "FORM 6-K", "accession": "0001437749-26-029736", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-03", "title": "FORM 6-K", "accession": "0001437749-26-029550", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-02", "title": "FORM 6-K", "accession": "0001437749-26-029450", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-02", "title": "FORM 6-K", "accession": "0001437749-26-029449", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-01", "title": "FORM 6-K", "accession": "0001437749-26-029360", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-31", "title": "FORM 6-K", "accession": "0001437749-26-029242", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-31", "title": "FORM 6-K", "accession": "0001437749-26-029240", "price_sensitive": true}, {"form": "20-F", "date": "2026-08-28", "title": "FORM 20-F", "accession": "0001437749-26-029135", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-28", "title": "FORM 6-K", "accession": "0001437749-26-029129", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-28", "title": "FORM 6-K", "accession": "0001437749-26-029127", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-28", "title": "FORM 6-K", "accession": "0001437749-26-029124", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-21", "title": "FORM 6-K", "accession": "0001437749-26-028671", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-17", "title": "FORM 6-K", "accession": "0001437749-26-028086", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-14", "title": "FORM 6-K", "accession": "0001437749-26-027814", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-13", "title": "FORM 6-K", "accession": "0001437749-26-027454", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-10", "title": "FORM 6-K", "accession": "0001437749-26-026626", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-06", "title": "FORM 6-K", "accession": "0001437749-26-026021", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "FORM 6-K", "accession": "0001437749-26-025500", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "FORM 6-K", "accession": "0001437749-26-024928", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "FORM 6-K", "accession": "0001437749-26-024729", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "FORM 6-K", "accession": "0001437749-26-024543", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-21", "title": "FORM 6-K", "accession": "0001437749-26-023910", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-21", "title": "FORM 6-K", "accession": "0001437749-26-023907", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-09", "title": "FORM 6-K", "accession": "0001437749-26-023087", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 23810.0, "sell_n": 0, "sell_sum": 0, "net": 23810.0, "insiders": 1, "first_date": "2026-08-31", "last_date": "2026-08-31"}, "metrics": {"ticker": "ATHE", "has_prices": true, "as_of": "2026-09-18", "last": 3.91, "prev_close": 3.75, "change": 0.16000000000000014, "change_pct": 0.04266666666666671, "session_volume": 3088.0, "vwap_5": 3.7713297139277517, "vwap_20": 4.334023141229404, "vwap_60": 4.756668702591488, "vwap_250": 4.344651742095933, "high_52w": 5.89, "low_52w": 2.92, "avg_volume_20": 18702.55, "sessions": 400, "market_cap": {"value": 35688019382.26, "shares": 9127370686.0, "as_of": "2025-06-30", "form": "20-F", "stale": true}}, "trades": [{"id": "0002127888-26-000004", "src": "INSIDERS", "ticker": "ATHE", "cik": "1131343", "company": "ALTERITY THERAPEUTICS LTD", "company_raw": "ALTERITY THERAPEUTICS LTD", "who": "Peter Ashley Marks", "who_key": "Marks Peter Ashley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 23810.0, "score": 36.7, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "China", "headline": "A director backs ATHE with $24K", "source_url": "https://www.sec.gov/Archives/edgar/data/2127888/000212788826000004/0002127888-26-000004-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91606}, {"id": "0002130205-26-000002", "src": "INSIDERS", "ticker": "ATHE", "cik": "1131343", "company": "ALTERITY THERAPEUTICS LTD", "company_raw": "ALTERITY THERAPEUTICS LTD", "who": "David Allen Stamler", "who_key": "Stamler David Allen", "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": "Pharmaceutical Preparations", "country": "China", "headline": "CEO files routine paperwork on ATHE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2130205/000213020526000002/0002130205-26-000002-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91606}, {"id": "0002127737-26-000002", "src": "INSIDERS", "ticker": "ATHE", "cik": "1131343", "company": "ALTERITY THERAPEUTICS LTD", "company_raw": "ALTERITY THERAPEUTICS LTD", "who": "Lawrence Bernard Gozlan", "who_key": "Gozlan Lawrence Bernard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "China", "headline": "Director files routine paperwork on ATHE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1131343/000212773726000002/0002127737-26-000002-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202486}, {"id": "0002127744-26-000002", "src": "INSIDERS", "ticker": "ATHE", "cik": "1131343", "company": "ALTERITY THERAPEUTICS LTD", "company_raw": "ALTERITY THERAPEUTICS LTD", "who": "Julian Michael Babarczy", "who_key": "Babarczy Julian Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "China", "headline": "Director files routine paperwork on ATHE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1131343/000212774426000002/0002127744-26-000002-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202486}], "recent_buys": [{"id": "0002127888-26-000004", "src": "INSIDERS", "ticker": "ATHE", "cik": "1131343", "company": "ALTERITY THERAPEUTICS LTD", "company_raw": "ALTERITY THERAPEUTICS LTD", "who": "Peter Ashley Marks", "who_key": "Marks Peter Ashley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 23810.0, "score": 36.7, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "China", "headline": "A director backs ATHE with $24K", "source_url": "https://www.sec.gov/Archives/edgar/data/2127888/000212788826000004/0002127888-26-000004-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91606}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Alterity Therapeutics Limited - American Depositary Shares", "new_value": "ALTERITY THERAPEUTICS LTD", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001131343", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001131343", "applied": 1, "detected_at": "2026-09-10T10:05:53.059145"}]}, "key_people": [{"who": "Peter Ashley Marks", "who_key": "Marks Peter Ashley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 23810.0, "sold": 0, "net": 23810.0, "trades": 1, "top_score": 36.7, "lean": "buying", "history": [{"action": "BUY", "amount": 23810.0, "date": "2026-08-31", "score": 36.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2127888/000212788826000004/0002127888-26-000004-index.htm"}], "latest": {"action": "BUY", "amount": 23810.0, "date": "2026-08-31", "score": 36.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2127888/000212788826000004/0002127888-26-000004-index.htm"}}], "activity": [{"date": "2026-08-31", "net": 23810.0}], "announcements": [{"form": "6-K", "date": "2026-09-08", "title": "FORM 6-K", "accession": "0001437749-26-029738", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-08", "title": "FORM 6-K", "accession": "0001437749-26-029736", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-03", "title": "FORM 6-K", "accession": "0001437749-26-029550", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-02", "title": "FORM 6-K", "accession": "0001437749-26-029450", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-02", "title": "FORM 6-K", "accession": "0001437749-26-029449", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-01", "title": "FORM 6-K", "accession": "0001437749-26-029360", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-31", "title": "FORM 6-K", "accession": "0001437749-26-029242", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-31", "title": "FORM 6-K", "accession": "0001437749-26-029240", "price_sensitive": true}, {"form": "20-F", "date": "2026-08-28", "title": "FORM 20-F", "accession": "0001437749-26-029135", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-28", "title": "FORM 6-K", "accession": "0001437749-26-029129", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-28", "title": "FORM 6-K", "accession": "0001437749-26-029127", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-28", "title": "FORM 6-K", "accession": "0001437749-26-029124", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-21", "title": "FORM 6-K", "accession": "0001437749-26-028671", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-17", "title": "FORM 6-K", "accession": "0001437749-26-028086", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-14", "title": "FORM 6-K", "accession": "0001437749-26-027814", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-13", "title": "FORM 6-K", "accession": "0001437749-26-027454", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-10", "title": "FORM 6-K", "accession": "0001437749-26-026626", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-06", "title": "FORM 6-K", "accession": "0001437749-26-026021", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "FORM 6-K", "accession": "0001437749-26-025500", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "FORM 6-K", "accession": "0001437749-26-024928", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "FORM 6-K", "accession": "0001437749-26-024729", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "FORM 6-K", "accession": "0001437749-26-024543", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-21", "title": "FORM 6-K", "accession": "0001437749-26-023910", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-21", "title": "FORM 6-K", "accession": "0001437749-26-023907", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-09", "title": "FORM 6-K", "accession": "0001437749-26-023087", "price_sensitive": true}], "performance": {"ticker": "ATHE", "has_prices": true, "summary": {"n": 1, "avg": -0.1291759465478842, "win_rate": 0.0, "best": -0.1291759465478842, "worst": -0.1291759465478842, "as_of": "2026-09-18"}, "buys": [{"who": "Marks Peter Ashley", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23810.0, "date": "2026-08-31", "score": 36.7, "ref_price": 4.49, "return": -0.1291759465478842}]}, "price_series": [{"date": "2016-09-19", "close": 50.0, "volume": 3936.0}, {"date": "2016-09-20", "close": 50.1, "volume": 1319.0}, {"date": "2016-09-21", "close": 50.8, "volume": 2187.0}, {"date": "2016-09-22", "close": 50.7, "volume": 4309.0}, {"date": "2016-09-23", "close": 50.2, "volume": 2215.0}, {"date": "2016-09-26", "close": 49.8, "volume": 2517.0}, {"date": "2016-09-27", "close": 49.2, "volume": 3433.0}, {"date": "2016-09-28", "close": 47.9, "volume": 2675.0}, {"date": "2016-09-29", "close": 45.2, "volume": 4841.0}, {"date": "2016-09-30", "close": 45.2, "volume": 2918.0}, {"date": "2016-10-03", "close": 44.5, "volume": 2527.0}, {"date": "2016-10-04", "close": 43.7, "volume": 3475.0}, {"date": "2016-10-05", "close": 43.2, "volume": 2616.0}, {"date": "2016-10-06", "close": 41.5, "volume": 1735.0}, {"date": "2016-10-07", "close": 33.7, "volume": 9778.0}, {"date": "2016-10-10", "close": 32.2, "volume": 15664.0}, {"date": "2016-10-11", "close": 32.5, "volume": 2777.0}, {"date": "2016-10-12", "close": 32.0, "volume": 3267.0}, {"date": "2016-10-13", "close": 32.3, "volume": 2327.0}, {"date": "2016-10-14", "close": 31.799, "volume": 835.0}, {"date": "2016-10-17", "close": 32.3, "volume": 1016.0}, {"date": "2016-10-18", "close": 32.1, "volume": 11298.0}, {"date": "2016-10-19", "close": 30.6, "volume": 4425.0}, {"date": "2016-10-20", "close": 30.4, "volume": 2291.0}, {"date": "2016-10-21", "close": 31.1, "volume": 2802.0}, {"date": "2016-10-24", "close": 30.401, "volume": 1484.0}, {"date": "2016-10-25", "close": 30.5, "volume": 2796.0}, {"date": "2016-10-26", "close": 30.0, "volume": 6896.0}, {"date": "2016-10-27", "close": 30.2, "volume": 5431.0}, {"date": "2016-10-28", "close": 30.3, "volume": 2816.0}, {"date": "2016-10-31", "close": 29.5, "volume": 6901.0}, {"date": "2016-11-01", "close": 28.0, "volume": 8236.0}, {"date": "2016-11-02", "close": 28.0, "volume": 2056.0}, {"date": "2016-11-03", "close": 23.6, "volume": 8563.0}, {"date": "2016-11-04", "close": 23.3, "volume": 4265.0}, {"date": "2016-11-07", "close": 24.7, "volume": 2172.0}, {"date": "2016-11-08", "close": 24.7, "volume": 1184.0}, {"date": "2016-11-09", "close": 24.8, "volume": 2014.0}, {"date": "2016-11-10", "close": 24.9, "volume": 3276.0}, {"date": "2016-11-11", "close": 24.6, "volume": 3750.0}, {"date": "2016-11-14", "close": 25.3, "volume": 3437.0}, {"date": "2016-11-15", "close": 26.2, "volume": 5933.0}, {"date": "2016-11-16", "close": 29.2, "volume": 4511.0}, {"date": "2016-11-17", "close": 27.1, "volume": 11424.0}, {"date": "2016-11-18", "close": 27.207, "volume": 688.0}, {"date": "2016-11-21", "close": 26.2, "volume": 2181.0}, {"date": "2016-11-22", "close": 25.62, "volume": 988.0}, {"date": "2016-11-23", "close": 26.2, "volume": 23406.0}, {"date": "2016-11-25", "close": 25.9, "volume": 1672.0}, {"date": "2016-11-28", "close": 24.9, "volume": 2771.0}, {"date": "2016-11-29", "close": 25.6, "volume": 1234.0}, {"date": "2016-11-30", "close": 24.7, "volume": 2938.0}, {"date": "2016-12-01", "close": 24.4, "volume": 2038.0}, {"date": "2016-12-02", "close": 24.2, "volume": 2896.0}, {"date": "2016-12-05", "close": 23.2, "volume": 2233.0}, {"date": "2016-12-06", "close": 23.3, "volume": 1673.0}, {"date": "2016-12-07", "close": 23.03, "volume": 746.0}, {"date": "2016-12-08", "close": 22.1, "volume": 6145.0}, {"date": "2016-12-09", "close": 22.401, "volume": 2638.0}, {"date": "2016-12-12", "close": 22.09, "volume": 3005.0}, {"date": "2016-12-13", "close": 21.9, "volume": 1234.0}, {"date": "2016-12-14", "close": 20.8, "volume": 4928.0}, {"date": "2016-12-15", "close": 20.9, "volume": 3150.0}, {"date": "2016-12-16", "close": 20.9, "volume": 2830.0}, {"date": "2016-12-19", "close": 20.2, "volume": 2136.0}, {"date": "2016-12-20", "close": 19.8, "volume": 5012.0}, {"date": "2016-12-21", "close": 19.8, "volume": 3767.0}, {"date": "2016-12-22", "close": 19.7, "volume": 3423.0}, {"date": "2016-12-23", "close": 18.697, "volume": 19008.0}, {"date": "2016-12-27", "close": 18.2, "volume": 4991.0}, {"date": "2016-12-28", "close": 18.5, "volume": 1326.0}, {"date": "2016-12-29", "close": 18.3, "volume": 2706.0}, {"date": "2016-12-30", "close": 16.3, "volume": 18161.0}, {"date": "2017-01-03", "close": 17.5, "volume": 2947.0}, {"date": "2017-01-04", "close": 19.3, "volume": 5388.0}, {"date": "2017-01-05", "close": 25.4, "volume": 174879.0}, {"date": "2017-01-06", "close": 24.2, "volume": 22246.0}, {"date": "2017-01-09", "close": 23.9, "volume": 4877.0}, {"date": "2017-01-10", "close": 25.1, "volume": 9142.0}, {"date": "2017-01-11", "close": 24.2, "volume": 4138.0}, {"date": "2017-01-12", "close": 24.2, "volume": 1441.0}, {"date": "2017-01-13", "close": 26.1, "volume": 15865.0}, {"date": "2017-01-17", "close": 25.9, "volume": 2803.0}, {"date": "2017-01-18", "close": 25.5, "volume": 2525.0}, {"date": "2017-01-19", "close": 25.9, "volume": 976.0}, {"date": "2017-01-20", "close": 25.0, "volume": 1603.0}, {"date": "2017-01-23", "close": 25.1, "volume": 5054.0}, {"date": "2017-01-24", "close": 25.4, "volume": 2437.0}, {"date": "2017-01-25", "close": 26.3, "volume": 3460.0}, {"date": "2017-01-26", "close": 26.0, "volume": 1153.0}, {"date": "2017-01-27", "close": 26.1, "volume": 2181.0}, {"date": "2017-01-30", "close": 25.4, "volume": 1602.0}, {"date": "2017-01-31", "close": 25.1, "volume": 1257.0}, {"date": "2017-02-01", "close": 24.9, "volume": 675.0}, {"date": "2017-02-02", "close": 24.1, "volume": 1146.0}, {"date": "2017-02-03", "close": 24.9, "volume": 1277.0}, {"date": "2017-02-06", "close": 25.2, "volume": 952.0}, {"date": "2017-02-07", "close": 22.9, "volume": 12042.0}, {"date": "2017-02-08", "close": 21.9, "volume": 4159.0}, {"date": "2017-02-09", "close": 22.2, "volume": 1987.0}, {"date": "2017-02-10", "close": 22.7, "volume": 1120.0}, {"date": "2017-02-13", "close": 22.8, "volume": 1602.0}, {"date": "2017-02-14", "close": 22.65, "volume": 444.0}, {"date": "2017-02-15", "close": 22.9, "volume": 1468.0}, {"date": "2017-02-16", "close": 23.1, "volume": 615.0}, {"date": "2017-02-17", "close": 23.1, "volume": 359.0}, {"date": "2017-02-21", "close": 22.8, "volume": 1320.0}, {"date": "2017-02-22", "close": 22.4, "volume": 1335.0}, {"date": "2017-02-23", "close": 21.95, "volume": 3081.0}, {"date": "2017-02-24", "close": 21.707, "volume": 476.0}, {"date": "2017-02-27", "close": 22.0, "volume": 1038.0}, {"date": "2017-02-28", "close": 21.899, "volume": 919.0}, {"date": "2017-03-01", "close": 21.4, "volume": 1257.0}, {"date": "2017-03-02", "close": 21.6, "volume": 1438.0}, {"date": "2017-03-03", "close": 21.2, "volume": 1130.0}, {"date": "2017-03-06", "close": 21.2, "volume": 528.0}, {"date": "2017-03-07", "close": 20.7, "volume": 2283.0}, {"date": "2017-03-08", "close": 21.3, "volume": 2984.0}, {"date": "2017-03-09", "close": 22.0, "volume": 2170.0}, {"date": "2017-03-10", "close": 22.5, "volume": 1964.0}, {"date": "2017-03-13", "close": 23.572, "volume": 4505.0}, {"date": "2017-03-14", "close": 23.2, "volume": 1687.0}, {"date": "2017-03-15", "close": 23.4, "volume": 2276.0}, {"date": "2017-03-16", "close": 22.7, "volume": 1013.0}, {"date": "2017-03-17", "close": 22.7, "volume": 1061.0}, {"date": "2017-03-20", "close": 22.5, "volume": 1298.0}, {"date": "2017-03-21", "close": 21.9, "volume": 1729.0}, {"date": "2017-03-22", "close": 22.4, "volume": 1774.0}, {"date": "2017-03-23", "close": 22.4, "volume": 2337.0}, {"date": "2017-03-24", "close": 22.7, "volume": 1030.0}, {"date": "2017-03-27", "close": 22.85, "volume": 688.0}, {"date": "2017-03-28", "close": 24.899, "volume": 5684.0}, {"date": "2017-03-29", "close": 24.8, "volume": 1936.0}, {"date": "2017-03-30", "close": 34.0, "volume": 1195073.0}, {"date": "2017-03-31", "close": 31.3, "volume": 71815.0}, {"date": "2017-04-03", "close": 35.4, "volume": 238373.0}, {"date": "2017-04-04", "close": 32.0, "volume": 29354.0}, {"date": "2017-04-05", "close": 31.0, "volume": 13446.0}, {"date": "2017-04-06", "close": 29.5, "volume": 9245.0}, {"date": "2017-04-07", "close": 29.9, "volume": 7662.0}, {"date": "2017-04-10", "close": 30.3, "volume": 7982.0}, {"date": "2017-04-11", "close": 29.1, "volume": 8762.0}, {"date": "2017-04-12", "close": 28.6, "volume": 5734.0}, {"date": "2017-04-13", "close": 28.1, "volume": 3099.0}, {"date": "2017-04-17", "close": 28.3, "volume": 3279.0}, {"date": "2017-04-18", "close": 28.8, "volume": 1786.0}, {"date": "2017-04-19", "close": 28.8, "volume": 1261.0}, {"date": "2017-04-20", "close": 28.3, "volume": 1124.0}, {"date": "2017-04-21", "close": 29.3, "volume": 6525.0}, {"date": "2017-04-24", "close": 28.361, "volume": 5677.0}, {"date": "2017-04-25", "close": 28.9, "volume": 5222.0}, {"date": "2017-04-26", "close": 28.9, "volume": 1662.0}, {"date": "2017-04-27", "close": 30.2, "volume": 16263.0}, {"date": "2017-04-28", "close": 31.8, "volume": 370471.0}, {"date": "2017-05-01", "close": 28.2, "volume": 23542.0}, {"date": "2017-05-02", "close": 26.4, "volume": 9958.0}, {"date": "2017-05-03", "close": 24.5, "volume": 10448.0}, {"date": "2017-05-04", "close": 24.5, "volume": 6161.0}, {"date": "2017-05-05", "close": 24.6, "volume": 5849.0}, {"date": "2017-05-08", "close": 23.9, "volume": 6040.0}, {"date": "2017-05-09", "close": 23.8, "volume": 3772.0}, {"date": "2017-05-10", "close": 23.9, "volume": 3609.0}, {"date": "2017-05-11", "close": 22.9, "volume": 6474.0}, {"date": "2017-05-12", "close": 22.2, "volume": 3137.0}, {"date": "2017-05-15", "close": 23.7, "volume": 5434.0}, {"date": "2017-05-16", "close": 22.8, "volume": 6459.0}, {"date": "2017-05-17", "close": 22.6, "volume": 2535.0}, {"date": "2017-05-18", "close": 22.5, "volume": 1968.0}, {"date": "2017-05-19", "close": 22.4, "volume": 2427.0}, {"date": "2017-05-22", "close": 22.855, "volume": 775.0}, {"date": "2017-05-23", "close": 22.6, "volume": 550.0}, {"date": "2017-05-24", "close": 22.5, "volume": 3659.0}, {"date": "2017-05-25", "close": 21.3, "volume": 3284.0}, {"date": "2017-05-26", "close": 21.1, "volume": 1410.0}, {"date": "2017-05-30", "close": 21.4, "volume": 1399.0}, {"date": "2017-05-31", "close": 21.0, "volume": 605.0}, {"date": "2017-06-01", "close": 21.18, "volume": 1095.0}, {"date": "2017-06-02", "close": 21.5, "volume": 980.0}, {"date": "2017-06-05", "close": 21.19, "volume": 3240.0}, {"date": "2017-06-06", "close": 21.7, "volume": 2335.0}, {"date": "2017-06-07", "close": 21.5, "volume": 807.0}, {"date": "2017-06-08", "close": 21.3, "volume": 1006.0}, {"date": "2017-06-09", "close": 21.6, "volume": 2126.0}, {"date": "2017-06-12", "close": 20.501, "volume": 1805.0}, {"date": "2017-06-13", "close": 20.8, "volume": 1566.0}, {"date": "2017-06-14", "close": 21.063, "volume": 1074.0}, {"date": "2017-06-15", "close": 20.901, "volume": 653.0}, {"date": "2017-06-16", "close": 21.099, "volume": 1173.0}, {"date": "2017-06-19", "close": 21.59, "volume": 2214.0}, {"date": "2017-06-20", "close": 23.8, "volume": 24352.0}, {"date": "2017-06-21", "close": 24.4, "volume": 6002.0}, {"date": "2017-06-22", "close": 24.0, "volume": 16865.0}, {"date": "2017-06-23", "close": 23.4, "volume": 4756.0}, {"date": "2017-06-26", "close": 23.255, "volume": 3866.0}, {"date": "2017-06-27", "close": 23.6, "volume": 8544.0}, {"date": "2017-06-28", "close": 25.0, "volume": 9062.0}, {"date": "2017-06-29", "close": 23.2, "volume": 3782.0}, {"date": "2017-06-30", "close": 22.9, "volume": 2130.0}, {"date": "2017-07-03", "close": 28.9, "volume": 237833.0}, {"date": "2017-07-05", "close": 29.7, "volume": 117380.0}, {"date": "2017-07-06", "close": 29.2, "volume": 16884.0}, {"date": "2017-07-07", "close": 25.6, "volume": 10359.0}, {"date": "2017-07-10", "close": 27.0, "volume": 6661.0}, {"date": "2017-07-11", "close": 27.2, "volume": 3622.0}, {"date": "2017-07-12", "close": 27.3, "volume": 1939.0}, {"date": "2017-07-13", "close": 27.3, "volume": 2382.0}, {"date": "2017-07-14", "close": 27.9, "volume": 1877.0}, {"date": "2017-07-17", "close": 26.4, "volume": 3371.0}, {"date": "2017-07-18", "close": 28.5, "volume": 12055.0}, {"date": "2017-07-19", "close": 27.5, "volume": 3714.0}, {"date": "2017-07-20", "close": 27.9, "volume": 847.0}, {"date": "2017-07-21", "close": 27.4, "volume": 1962.0}, {"date": "2017-07-24", "close": 28.1, "volume": 2366.0}, {"date": "2017-07-25", "close": 28.6, "volume": 2861.0}, {"date": "2017-07-26", "close": 28.7, "volume": 2417.0}, {"date": "2017-07-27", "close": 27.352, "volume": 1769.0}, {"date": "2017-07-28", "close": 27.5, "volume": 1658.0}, {"date": "2017-07-31", "close": 28.0, "volume": 937.0}, {"date": "2017-08-01", "close": 28.0, "volume": 2324.0}, {"date": "2017-08-02", "close": 27.0, "volume": 5205.0}, {"date": "2017-08-03", "close": 27.1, "volume": 2446.0}, {"date": "2017-08-04", "close": 27.0, "volume": 1068.0}, {"date": "2017-08-07", "close": 27.0, "volume": 2215.0}, {"date": "2017-08-08", "close": 27.6, "volume": 1678.0}, {"date": "2017-08-09", "close": 26.9, "volume": 1540.0}, {"date": "2017-08-10", "close": 27.0, "volume": 2925.0}, {"date": "2017-08-11", "close": 25.7, "volume": 4578.0}, {"date": "2017-08-14", "close": 26.5, "volume": 1907.0}, {"date": "2017-08-15", "close": 24.1, "volume": 7730.0}, {"date": "2017-08-16", "close": 24.6, "volume": 2624.0}, {"date": "2017-08-17", "close": 24.9, "volume": 710.0}, {"date": "2017-08-18", "close": 25.6, "volume": 1943.0}, {"date": "2017-08-21", "close": 26.0, "volume": 5570.0}, {"date": "2017-08-22", "close": 26.1, "volume": 4687.0}, {"date": "2017-08-23", "close": 26.3, "volume": 1215.0}, {"date": "2017-08-24", "close": 26.52, "volume": 1839.0}, {"date": "2017-08-25", "close": 25.0, "volume": 588.0}, {"date": "2017-08-28", "close": 25.7, "volume": 1489.0}, {"date": "2017-08-29", "close": 26.4, "volume": 3244.0}, {"date": "2017-08-30", "close": 26.9, "volume": 908.0}, {"date": "2017-08-31", "close": 26.7, "volume": 933.0}, {"date": "2017-09-01", "close": 27.6, "volume": 2615.0}, {"date": "2017-09-05", "close": 27.5, "volume": 2756.0}, {"date": "2017-09-06", "close": 25.5, "volume": 3913.0}, {"date": "2017-09-07", "close": 26.3, "volume": 846.0}, {"date": "2017-09-08", "close": 26.1, "volume": 3218.0}, {"date": "2017-09-11", "close": 26.5, "volume": 1731.0}, {"date": "2017-09-12", "close": 27.5, "volume": 3090.0}, {"date": "2017-09-13", "close": 28.0, "volume": 4139.0}, {"date": "2017-09-14", "close": 27.4, "volume": 1391.0}, {"date": "2017-09-15", "close": 27.465, "volume": 1741.0}, {"date": "2017-09-18", "close": 29.0, "volume": 2042.0}, {"date": "2017-09-19", "close": 27.6, "volume": 2174.0}, {"date": "2017-09-20", "close": 28.5, "volume": 2227.0}, {"date": "2017-09-21", "close": 28.43, "volume": 844.0}, {"date": "2017-09-22", "close": 28.22, "volume": 1311.0}, {"date": "2017-09-25", "close": 28.1, "volume": 1498.0}, {"date": "2017-09-26", "close": 28.3, "volume": 1130.0}, {"date": "2017-09-27", "close": 28.256, "volume": 2197.0}, {"date": "2017-09-28", "close": 26.9, "volume": 1006.0}, {"date": "2017-09-29", "close": 28.0, "volume": 1359.0}, {"date": "2017-10-02", "close": 27.101, "volume": 1253.0}, {"date": "2017-10-03", "close": 27.5, "volume": 2681.0}, {"date": "2017-10-04", "close": 27.1, "volume": 2023.0}, {"date": "2017-10-05", "close": 27.4, "volume": 825.0}, {"date": "2017-10-06", "close": 26.7, "volume": 2073.0}, {"date": "2017-10-09", "close": 26.6, "volume": 518.0}, {"date": "2017-10-10", "close": 26.2, "volume": 1067.0}, {"date": "2017-10-11", "close": 26.8, "volume": 1494.0}, {"date": "2017-10-12", "close": 27.2, "volume": 862.0}, {"date": "2017-10-13", "close": 26.3, "volume": 766.0}, {"date": "2017-10-16", "close": 26.1, "volume": 2152.0}, {"date": "2017-10-17", "close": 26.7, "volume": 1248.0}, {"date": "2017-10-18", "close": 26.1, "volume": 1558.0}, {"date": "2017-10-19", "close": 32.5, "volume": 105901.0}, {"date": "2017-10-20", "close": 34.4, "volume": 55527.0}, {"date": "2017-10-23", "close": 35.0, "volume": 18271.0}, {"date": "2017-10-24", "close": 33.3, "volume": 10879.0}, {"date": "2017-10-25", "close": 30.0, "volume": 13168.0}, {"date": "2017-10-26", "close": 31.5, "volume": 3269.0}, {"date": "2017-10-27", "close": 32.3, "volume": 3660.0}, {"date": "2017-10-30", "close": 31.4, "volume": 2964.0}, {"date": "2017-10-31", "close": 30.6, "volume": 4182.0}, {"date": "2017-11-01", "close": 31.5, "volume": 6114.0}, {"date": "2017-11-02", "close": 32.6, "volume": 7797.0}, {"date": "2017-11-03", "close": 33.5, "volume": 3787.0}, {"date": "2017-11-06", "close": 34.4, "volume": 2398.0}, {"date": "2017-11-07", "close": 32.7, "volume": 4087.0}, {"date": "2017-11-08", "close": 32.3, "volume": 2087.0}, {"date": "2017-11-09", "close": 32.0, "volume": 2580.0}, {"date": "2017-11-10", "close": 32.4, "volume": 3014.0}, {"date": "2017-11-13", "close": 32.0, "volume": 1990.0}, {"date": "2017-11-14", "close": 32.1, "volume": 1685.0}, {"date": "2017-11-15", "close": 32.5, "volume": 1229.0}, {"date": "2017-11-16", "close": 34.5, "volume": 28058.0}, {"date": "2017-11-17", "close": 33.9, "volume": 5650.0}, {"date": "2017-11-20", "close": 34.6, "volume": 2575.0}, {"date": "2017-11-21", "close": 34.2, "volume": 1205.0}, {"date": "2017-11-22", "close": 31.9, "volume": 2736.0}, {"date": "2017-11-24", "close": 32.4, "volume": 1074.0}, {"date": "2017-11-27", "close": 32.74, "volume": 4355.0}, {"date": "2017-11-28", "close": 32.3, "volume": 5900.0}, {"date": "2017-11-29", "close": 31.3, "volume": 3076.0}, {"date": "2017-11-30", "close": 32.7, "volume": 2030.0}, {"date": "2017-12-01", "close": 31.82, "volume": 2280.0}, {"date": "2017-12-04", "close": 31.5, "volume": 2028.0}, {"date": "2017-12-05", "close": 31.6, "volume": 1956.0}, {"date": "2017-12-06", "close": 31.1, "volume": 1818.0}, {"date": "2017-12-07", "close": 30.8, "volume": 3085.0}, {"date": "2017-12-08", "close": 33.456, "volume": 9939.0}, {"date": "2017-12-11", "close": 33.884, "volume": 3161.0}, {"date": "2017-12-12", "close": 31.7, "volume": 2812.0}, {"date": "2017-12-13", "close": 31.9, "volume": 1524.0}, {"date": "2017-12-14", "close": 31.9, "volume": 1616.0}, {"date": "2017-12-15", "close": 33.0, "volume": 3911.0}, {"date": "2017-12-18", "close": 36.0, "volume": 24109.0}, {"date": "2017-12-19", "close": 35.3, "volume": 5132.0}, {"date": "2017-12-20", "close": 32.3, "volume": 10872.0}, {"date": "2017-12-21", "close": 32.2, "volume": 3168.0}, {"date": "2017-12-22", "close": 32.5, "volume": 1570.0}, {"date": "2017-12-26", "close": 32.0, "volume": 1464.0}, {"date": "2017-12-27", "close": 32.4, "volume": 704.0}, {"date": "2017-12-28", "close": 31.6, "volume": 2654.0}, {"date": "2017-12-29", "close": 31.2, "volume": 4172.0}, {"date": "2018-01-02", "close": 32.5, "volume": 893.0}, {"date": "2018-01-03", "close": 32.2, "volume": 945.0}, {"date": "2018-01-04", "close": 31.7, "volume": 1522.0}, {"date": "2018-01-05", "close": 32.5, "volume": 2038.0}, {"date": "2018-01-08", "close": 31.2, "volume": 4327.0}, {"date": "2018-01-09", "close": 28.9, "volume": 10244.0}, {"date": "2018-01-10", "close": 28.7, "volume": 3948.0}, {"date": "2018-01-11", "close": 30.2, "volume": 7660.0}, {"date": "2018-01-12", "close": 29.81, "volume": 2029.0}, {"date": "2018-01-16", "close": 28.8, "volume": 2898.0}, {"date": "2018-01-17", "close": 28.9, "volume": 6751.0}, {"date": "2018-01-18", "close": 28.6, "volume": 1993.0}, {"date": "2018-01-19", "close": 28.9, "volume": 4274.0}, {"date": "2018-01-22", "close": 28.9, "volume": 13080.0}, {"date": "2018-01-23", "close": 27.8, "volume": 7245.0}, {"date": "2018-01-24", "close": 27.7, "volume": 6423.0}, {"date": "2018-01-25", "close": 28.5, "volume": 16373.0}, {"date": "2018-01-26", "close": 27.8, "volume": 2953.0}, {"date": "2018-01-29", "close": 27.7, "volume": 3658.0}, {"date": "2018-01-30", "close": 27.2, "volume": 2689.0}, {"date": "2018-01-31", "close": 26.0, "volume": 2723.0}, {"date": "2018-02-01", "close": 26.1, "volume": 916.0}, {"date": "2018-02-02", "close": 26.7, "volume": 3274.0}, {"date": "2018-02-05", "close": 25.5, "volume": 4008.0}, {"date": "2018-02-06", "close": 24.9, "volume": 3442.0}, {"date": "2018-02-07", "close": 26.7, "volume": 2461.0}, {"date": "2018-02-08", "close": 25.5, "volume": 1451.0}, {"date": "2018-02-09", "close": 25.3, "volume": 1461.0}, {"date": "2018-02-12", "close": 27.0, "volume": 870.0}, {"date": "2018-02-13", "close": 27.3, "volume": 807.0}, {"date": "2018-02-14", "close": 27.5, "volume": 1626.0}, {"date": "2018-02-15", "close": 28.9, "volume": 3448.0}, {"date": "2018-02-16", "close": 28.795, "volume": 1451.0}, {"date": "2018-02-20", "close": 28.1, "volume": 782.0}, {"date": "2018-02-21", "close": 28.0, "volume": 430.0}, {"date": "2018-02-22", "close": 27.5, "volume": 735.0}, {"date": "2018-02-23", "close": 26.85, "volume": 1102.0}, {"date": "2018-02-26", "close": 27.8, "volume": 642.0}, {"date": "2018-02-27", "close": 26.3, "volume": 948.0}, {"date": "2018-02-28", "close": 26.7, "volume": 714.0}, {"date": "2018-03-01", "close": 26.5, "volume": 822.0}, {"date": "2018-03-02", "close": 26.9, "volume": 430.0}, {"date": "2018-03-05", "close": 26.3, "volume": 605.0}, {"date": "2018-03-06", "close": 26.378, "volume": 519.0}, {"date": "2018-03-07", "close": 25.7, "volume": 1360.0}, {"date": "2018-03-08", "close": 25.8, "volume": 1425.0}, {"date": "2018-03-09", "close": 25.8, "volume": 1234.0}, {"date": "2018-03-12", "close": 26.4, "volume": 865.0}, {"date": "2018-03-13", "close": 26.5, "volume": 494.0}, {"date": "2018-03-14", "close": 25.8, "volume": 1896.0}, {"date": "2018-03-15", "close": 25.8, "volume": 997.0}, {"date": "2018-03-16", "close": 26.47, "volume": 3111.0}, {"date": "2018-03-19", "close": 21.6, "volume": 6911.0}, {"date": "2018-03-20", "close": 23.1, "volume": 3788.0}, {"date": "2018-03-21", "close": 22.5, "volume": 3711.0}, {"date": "2018-03-22", "close": 22.3, "volume": 6738.0}, {"date": "2018-03-23", "close": 19.5, "volume": 9657.0}, {"date": "2018-03-26", "close": 21.1, "volume": 3392.0}, {"date": "2018-03-27", "close": 20.5, "volume": 2991.0}, {"date": "2018-03-28", "close": 20.4, "volume": 4210.0}, {"date": "2018-03-29", "close": 21.3, "volume": 3634.0}, {"date": "2018-04-02", "close": 20.6, "volume": 2520.0}, {"date": "2018-04-03", "close": 20.6, "volume": 2046.0}, {"date": "2018-04-04", "close": 20.223, "volume": 436.0}, {"date": "2018-04-05", "close": 20.0, "volume": 2002.0}, {"date": "2018-04-06", "close": 19.9, "volume": 4077.0}, {"date": "2018-04-09", "close": 20.0, "volume": 1331.0}, {"date": "2018-04-10", "close": 19.8, "volume": 934.0}, {"date": "2018-04-11", "close": 19.7, "volume": 859.0}, {"date": "2018-04-12", "close": 19.3, "volume": 2392.0}, {"date": "2018-04-13", "close": 19.89, "volume": 7003.0}, {"date": "2018-04-16", "close": 19.1, "volume": 3435.0}, {"date": "2018-04-17", "close": 18.8, "volume": 4218.0}, {"date": "2018-04-18", "close": 18.0, "volume": 4912.0}, {"date": "2018-04-19", "close": 20.666, "volume": 10496.0}, {"date": "2018-04-20", "close": 20.8, "volume": 2205.0}, {"date": "2018-04-23", "close": 19.6, "volume": 2606.0}, {"date": "2018-04-24", "close": 19.9, "volume": 1168.0}, {"date": "2018-04-25", "close": 19.6, "volume": 285.0}, {"date": "2018-04-26", "close": 20.0, "volume": 809.0}, {"date": "2018-04-27", "close": 20.0, "volume": 283.0}, {"date": "2018-04-30", "close": 19.3, "volume": 1162.0}, {"date": "2018-05-01", "close": 19.0, "volume": 944.0}, {"date": "2018-05-02", "close": 19.3, "volume": 859.0}, {"date": "2018-05-03", "close": 19.0, "volume": 1040.0}, {"date": "2018-05-04", "close": 19.7, "volume": 2045.0}, {"date": "2018-05-07", "close": 20.3, "volume": 1048.0}, {"date": "2018-05-08", "close": 20.1, "volume": 359.0}, {"date": "2018-05-09", "close": 20.0, "volume": 878.0}, {"date": "2018-05-10", "close": 19.9, "volume": 1097.0}, {"date": "2018-05-11", "close": 19.533, "volume": 239.0}, {"date": "2018-05-14", "close": 19.6, "volume": 1055.0}, {"date": "2018-05-15", "close": 19.3, "volume": 487.0}, {"date": "2018-05-16", "close": 19.1, "volume": 436.0}, {"date": "2018-05-17", "close": 19.8, "volume": 451.0}, {"date": "2018-05-18", "close": 19.9, "volume": 492.0}, {"date": "2018-05-21", "close": 19.61, "volume": 411.0}, {"date": "2018-05-22", "close": 19.597, "volume": 521.0}, {"date": "2018-05-23", "close": 22.2, "volume": 8066.0}, {"date": "2018-05-24", "close": 21.3, "volume": 16229.0}, {"date": "2018-05-25", "close": 21.39, "volume": 3499.0}, {"date": "2018-05-29", "close": 21.19, "volume": 1634.0}, {"date": "2018-05-30", "close": 20.9, "volume": 1458.0}, {"date": "2018-05-31", "close": 20.71, "volume": 527.0}, {"date": "2018-06-01", "close": 20.699, "volume": 784.0}, {"date": "2018-06-04", "close": 20.9, "volume": 866.0}, {"date": "2018-06-05", "close": 20.91, "volume": 743.0}, {"date": "2018-06-06", "close": 21.3, "volume": 6830.0}, {"date": "2018-06-07", "close": 20.9, "volume": 1468.0}, {"date": "2018-06-08", "close": 19.55, "volume": 13025.0}, {"date": "2018-06-11", "close": 19.512, "volume": 1525.0}, {"date": "2018-06-12", "close": 19.3, "volume": 935.0}, {"date": "2018-06-13", "close": 19.382, "volume": 623.0}, {"date": "2018-06-14", "close": 20.0, "volume": 10903.0}, {"date": "2018-06-15", "close": 19.4, "volume": 1399.0}, {"date": "2018-06-18", "close": 19.8, "volume": 200.0}, {"date": "2018-06-19", "close": 19.258, "volume": 1696.0}, {"date": "2018-06-20", "close": 19.0, "volume": 2532.0}, {"date": "2018-06-21", "close": 18.9, "volume": 1918.0}, {"date": "2018-06-22", "close": 19.6, "volume": 636.0}, {"date": "2018-06-25", "close": 18.8, "volume": 1799.0}, {"date": "2018-06-26", "close": 19.7, "volume": 1393.0}, {"date": "2018-06-27", "close": 19.2, "volume": 358.0}, {"date": "2018-06-28", "close": 18.505, "volume": 640.0}, {"date": "2018-06-29", "close": 18.89, "volume": 201.0}, {"date": "2018-07-02", "close": 19.0, "volume": 1075.0}, {"date": "2018-07-03", "close": 18.7, "volume": 373.0}, {"date": "2018-07-05", "close": 23.5, "volume": 191941.0}, {"date": "2018-07-06", "close": 25.9, "volume": 148396.0}, {"date": "2018-07-09", "close": 23.6, "volume": 22465.0}, {"date": "2018-07-10", "close": 23.0, "volume": 11297.0}, {"date": "2018-07-11", "close": 22.3, "volume": 1861.0}, {"date": "2018-07-12", "close": 21.8, "volume": 5330.0}, {"date": "2018-07-13", "close": 22.6, "volume": 2151.0}, {"date": "2018-07-16", "close": 22.1, "volume": 4957.0}, {"date": "2018-07-17", "close": 22.0, "volume": 475.0}, {"date": "2018-07-18", "close": 22.3, "volume": 774.0}, {"date": "2018-07-19", "close": 22.4, "volume": 541.0}, {"date": "2018-07-20", "close": 22.15, "volume": 696.0}, {"date": "2018-07-23", "close": 23.0, "volume": 142.0}, {"date": "2018-07-24", "close": 22.0, "volume": 530.0}, {"date": "2018-07-25", "close": 21.608, "volume": 424.0}, {"date": "2018-07-26", "close": 21.81, "volume": 489.0}, {"date": "2018-07-27", "close": 20.8, "volume": 1684.0}, {"date": "2018-07-30", "close": 21.1, "volume": 1161.0}, {"date": "2018-07-31", "close": 20.2, "volume": 1319.0}, {"date": "2018-08-01", "close": 20.7, "volume": 673.0}, {"date": "2018-08-02", "close": 20.0, "volume": 3758.0}, {"date": "2018-08-03", "close": 19.5, "volume": 1864.0}, {"date": "2018-08-06", "close": 20.0, "volume": 1058.0}, {"date": "2018-08-07", "close": 19.738, "volume": 885.0}, {"date": "2018-08-08", "close": 19.7, "volume": 1341.0}, {"date": "2018-08-09", "close": 20.8, "volume": 1854.0}, {"date": "2018-08-10", "close": 21.7, "volume": 1034.0}, {"date": "2018-08-13", "close": 20.85, "volume": 701.0}, {"date": "2018-08-14", "close": 20.4, "volume": 1195.0}, {"date": "2018-08-15", "close": 20.8, "volume": 1145.0}, {"date": "2018-08-16", "close": 20.5, "volume": 718.0}, {"date": "2018-08-17", "close": 20.4, "volume": 128.0}, {"date": "2018-08-20", "close": 19.9, "volume": 1702.0}, {"date": "2018-08-21", "close": 19.7, "volume": 461.0}, {"date": "2018-08-22", "close": 20.786, "volume": 2294.0}, {"date": "2018-08-23", "close": 20.652, "volume": 812.0}, {"date": "2018-08-24", "close": 20.838, "volume": 881.0}, {"date": "2018-08-27", "close": 20.6, "volume": 900.0}, {"date": "2018-08-28", "close": 20.7, "volume": 486.0}, {"date": "2018-08-29", "close": 20.6, "volume": 843.0}, {"date": "2018-08-30", "close": 20.7, "volume": 1712.0}, {"date": "2018-08-31", "close": 20.75, "volume": 1513.0}, {"date": "2018-09-04", "close": 20.7, "volume": 485.0}, {"date": "2018-09-05", "close": 20.3, "volume": 596.0}, {"date": "2018-09-06", "close": 20.3, "volume": 1158.0}, {"date": "2018-09-07", "close": 20.11, "volume": 536.0}, {"date": "2018-09-10", "close": 19.5, "volume": 2395.0}, {"date": "2018-09-11", "close": 19.6, "volume": 1138.0}, {"date": "2018-09-12", "close": 19.5, "volume": 766.0}, {"date": "2018-09-13", "close": 18.5, "volume": 2857.0}, {"date": "2018-09-14", "close": 19.569, "volume": 1488.0}, {"date": "2018-09-17", "close": 19.8, "volume": 376.0}, {"date": "2018-09-18", "close": 19.199, "volume": 781.0}, {"date": "2018-09-19", "close": 19.9, "volume": 739.0}, {"date": "2018-09-20", "close": 19.9, "volume": 39.0}, {"date": "2018-09-21", "close": 21.24, "volume": 12918.0}, {"date": "2018-09-24", "close": 20.0, "volume": 6343.0}, {"date": "2018-09-25", "close": 19.661, "volume": 2148.0}, {"date": "2018-09-26", "close": 20.0, "volume": 1359.0}, {"date": "2018-09-27", "close": 20.399, "volume": 1319.0}, {"date": "2018-09-28", "close": 20.101, "volume": 536.0}, {"date": "2018-10-01", "close": 19.5, "volume": 1859.0}, {"date": "2018-10-02", "close": 19.8, "volume": 224.0}, {"date": "2018-10-03", "close": 22.353, "volume": 14498.0}, {"date": "2018-10-04", "close": 22.112, "volume": 2669.0}, {"date": "2018-10-05", "close": 21.8, "volume": 6343.0}, {"date": "2018-10-08", "close": 21.0, "volume": 2400.0}, {"date": "2018-10-09", "close": 20.754, "volume": 1133.0}, {"date": "2018-10-10", "close": 19.899, "volume": 3198.0}, {"date": "2018-10-11", "close": 19.774, "volume": 5012.0}, {"date": "2018-10-12", "close": 19.4, "volume": 1055.0}, {"date": "2018-10-15", "close": 19.2, "volume": 874.0}, {"date": "2018-10-16", "close": 20.0, "volume": 397.0}, {"date": "2018-10-17", "close": 19.8, "volume": 395.0}, {"date": "2018-10-18", "close": 21.0, "volume": 23139.0}, {"date": "2018-10-19", "close": 19.8, "volume": 2255.0}, {"date": "2018-10-22", "close": 19.5, "volume": 1569.0}, {"date": "2018-10-23", "close": 20.0, "volume": 1362.0}, {"date": "2018-10-24", "close": 19.4, "volume": 771.0}, {"date": "2018-10-25", "close": 18.8, "volume": 2437.0}, {"date": "2018-10-26", "close": 19.7, "volume": 2094.0}, {"date": "2018-10-29", "close": 18.0, "volume": 4248.0}, {"date": "2018-10-30", "close": 18.5, "volume": 1599.0}, {"date": "2018-10-31", "close": 18.6, "volume": 16790.0}, {"date": "2018-11-01", "close": 18.848, "volume": 963.0}, {"date": "2018-11-02", "close": 19.3, "volume": 3617.0}, {"date": "2018-11-05", "close": 18.1, "volume": 4104.0}, {"date": "2018-11-06", "close": 17.8, "volume": 2703.0}, {"date": "2018-11-07", "close": 17.7, "volume": 978.0}, {"date": "2018-11-08", "close": 18.5, "volume": 7135.0}, {"date": "2018-11-09", "close": 17.2, "volume": 329.0}, {"date": "2018-11-12", "close": 17.3, "volume": 420.0}, {"date": "2018-11-13", "close": 16.5, "volume": 775.0}, {"date": "2018-11-14", "close": 17.5, "volume": 897.0}, {"date": "2018-11-15", "close": 16.683, "volume": 2363.0}, {"date": "2018-11-16", "close": 16.4, "volume": 1257.0}, {"date": "2018-11-19", "close": 16.9, "volume": 144.0}, {"date": "2018-11-20", "close": 16.6, "volume": 769.0}, {"date": "2018-11-21", "close": 16.6, "volume": 3185.0}, {"date": "2018-11-23", "close": 17.8, "volume": 700.0}, {"date": "2018-11-26", "close": 16.1, "volume": 1517.0}, {"date": "2018-11-27", "close": 16.1, "volume": 2902.0}, {"date": "2018-11-28", "close": 17.2, "volume": 706.0}, {"date": "2018-11-29", "close": 16.2, "volume": 223.0}, {"date": "2018-11-30", "close": 16.651, "volume": 626.0}, {"date": "2018-12-03", "close": 16.5, "volume": 249.0}, {"date": "2018-12-04", "close": 15.8, "volume": 18799.0}, {"date": "2018-12-06", "close": 15.6, "volume": 2149.0}, {"date": "2018-12-07", "close": 15.4, "volume": 3831.0}, {"date": "2018-12-10", "close": 15.1, "volume": 1426.0}, {"date": "2018-12-11", "close": 14.0, "volume": 2441.0}, {"date": "2018-12-12", "close": 14.6, "volume": 1378.0}, {"date": "2018-12-13", "close": 13.3, "volume": 5123.0}, {"date": "2018-12-14", "close": 14.0, "volume": 911.0}, {"date": "2018-12-17", "close": 14.0, "volume": 712.0}, {"date": "2018-12-18", "close": 13.3, "volume": 917.0}, {"date": "2018-12-19", "close": 12.7, "volume": 2914.0}, {"date": "2018-12-20", "close": 12.1, "volume": 2441.0}, {"date": "2018-12-21", "close": 11.299, "volume": 2193.0}, {"date": "2018-12-24", "close": 11.299, "volume": null}, {"date": "2018-12-26", "close": 11.299, "volume": null}, {"date": "2018-12-27", "close": 11.299, "volume": null}, {"date": "2018-12-28", "close": 11.6, "volume": 10728.0}, {"date": "2018-12-31", "close": 12.8, "volume": 3399.0}, {"date": "2019-01-02", "close": 19.2, "volume": 1017775.0}, {"date": "2019-01-03", "close": 17.5, "volume": 71376.0}, {"date": "2019-01-04", "close": 17.2, "volume": 21879.0}, {"date": "2019-01-07", "close": 16.9, "volume": 7926.0}, {"date": "2019-01-08", "close": 17.6, "volume": 8592.0}, {"date": "2019-01-09", "close": 16.6, "volume": 4800.0}, {"date": "2019-01-10", "close": 16.993, "volume": 4757.0}, {"date": "2019-01-11", "close": 16.6, "volume": 2535.0}, {"date": "2019-01-14", "close": 15.8, "volume": 5829.0}, {"date": "2019-01-15", "close": 16.1, "volume": 5713.0}, {"date": "2019-01-16", "close": 15.761, "volume": 2732.0}, {"date": "2019-01-17", "close": 15.722, "volume": 403.0}, {"date": "2019-01-18", "close": 16.833, "volume": 1817.0}, {"date": "2019-01-22", "close": 16.001, "volume": 1758.0}, {"date": "2019-01-23", "close": 15.141, "volume": 3286.0}, {"date": "2019-01-24", "close": 14.846, "volume": 1040.0}, {"date": "2019-01-25", "close": 15.398, "volume": 984.0}, {"date": "2019-01-28", "close": 15.0, "volume": 747.0}, {"date": "2019-01-29", "close": 14.2, "volume": 56097.0}, {"date": "2019-01-30", "close": 14.199, "volume": 7106.0}, {"date": "2019-01-31", "close": 16.0, "volume": 85579.0}, {"date": "2019-02-01", "close": 15.6, "volume": 18789.0}, {"date": "2019-02-04", "close": 16.5, "volume": 5053.0}, {"date": "2019-02-05", "close": 16.4, "volume": 2971.0}, {"date": "2019-02-06", "close": 15.75, "volume": 3803.0}, {"date": "2019-02-07", "close": 15.855, "volume": 1080.0}, {"date": "2019-02-08", "close": 16.1, "volume": 1684.0}, {"date": "2019-02-11", "close": 16.15, "volume": 327.0}, {"date": "2019-02-12", "close": 15.3, "volume": 1192.0}, {"date": "2019-02-13", "close": 16.1, "volume": 2347.0}, {"date": "2019-02-14", "close": 15.6, "volume": 441.0}, {"date": "2019-02-15", "close": 16.15, "volume": 4572.0}, {"date": "2019-02-19", "close": 16.6, "volume": 699.0}, {"date": "2019-02-20", "close": 16.5, "volume": 1785.0}, {"date": "2019-02-21", "close": 16.201, "volume": 807.0}, {"date": "2019-02-22", "close": 16.9, "volume": 705.0}, {"date": "2019-02-25", "close": 16.5, "volume": 2060.0}, {"date": "2019-02-26", "close": 16.8, "volume": 388.0}, {"date": "2019-02-27", "close": 16.9, "volume": 803.0}, {"date": "2019-02-28", "close": 16.1, "volume": 383.0}, {"date": "2019-03-01", "close": 16.3, "volume": 4618.0}, {"date": "2019-03-04", "close": 16.8, "volume": 531.0}, {"date": "2019-03-05", "close": 16.9, "volume": 440.0}, {"date": "2019-03-06", "close": 17.4, "volume": 11497.0}, {"date": "2019-03-07", "close": 17.5, "volume": 22629.0}, {"date": "2019-03-08", "close": 19.0, "volume": 9190.0}, {"date": "2019-03-11", "close": 18.9, "volume": 3278.0}, {"date": "2019-03-12", "close": 18.75, "volume": 2742.0}, {"date": "2019-03-13", "close": 18.0, "volume": 2775.0}, {"date": "2019-03-14", "close": 18.4, "volume": 3944.0}, {"date": "2019-03-15", "close": 19.4, "volume": 138148.0}, {"date": "2019-03-18", "close": 19.627, "volume": 17801.0}, {"date": "2019-03-19", "close": 18.6, "volume": 8798.0}, {"date": "2019-03-20", "close": 17.4, "volume": 7148.0}, {"date": "2019-03-21", "close": 20.4, "volume": 27478.0}, {"date": "2019-03-22", "close": 21.0, "volume": 16342.0}, {"date": "2019-03-25", "close": 19.9, "volume": 2526.0}, {"date": "2019-03-26", "close": 19.7, "volume": 2492.0}, {"date": "2019-03-27", "close": 19.095, "volume": 2546.0}, {"date": "2019-03-28", "close": 18.6, "volume": 4829.0}, {"date": "2019-03-29", "close": 18.8, "volume": 4506.0}, {"date": "2019-04-01", "close": 19.62, "volume": 2087.0}, {"date": "2019-04-02", "close": 20.4, "volume": 2940.0}, {"date": "2019-04-03", "close": 19.6, "volume": 1942.0}, {"date": "2019-04-04", "close": 20.0, "volume": 3183.0}, {"date": "2019-04-05", "close": 20.6, "volume": 6351.0}, {"date": "2019-04-09", "close": 20.595, "volume": 905.0}, {"date": "2019-04-10", "close": 18.838, "volume": 3742.0}, {"date": "2019-04-11", "close": 17.7, "volume": 1739.0}, {"date": "2019-04-12", "close": 18.008, "volume": 1460.0}, {"date": "2019-04-15", "close": 18.5, "volume": 2513.0}, {"date": "2019-04-16", "close": 18.3, "volume": 6647.0}, {"date": "2019-04-17", "close": 17.9, "volume": 1251.0}, {"date": "2019-04-18", "close": 18.4, "volume": 1677.0}, {"date": "2019-04-22", "close": 17.688, "volume": 695.0}, {"date": "2019-04-23", "close": 18.1, "volume": 1184.0}, {"date": "2019-04-24", "close": 18.4, "volume": 929.0}, {"date": "2019-04-25", "close": 17.2, "volume": 1669.0}, {"date": "2019-04-26", "close": 13.0, "volume": 5666.0}, {"date": "2019-04-29", "close": 17.4, "volume": 150681.0}, {"date": "2019-04-30", "close": 17.2, "volume": 14290.0}, {"date": "2019-05-01", "close": 17.0, "volume": 17176.0}, {"date": "2019-05-02", "close": 16.2, "volume": 11103.0}, {"date": "2019-05-03", "close": 18.6, "volume": 12458.0}, {"date": "2019-05-06", "close": 17.6, "volume": 20589.0}, {"date": "2019-05-07", "close": 16.6, "volume": 4343.0}, {"date": "2019-05-08", "close": 16.7, "volume": 2582.0}, {"date": "2019-05-09", "close": 16.4, "volume": 1257.0}, {"date": "2019-05-10", "close": 16.9, "volume": 1682.0}, {"date": "2019-05-13", "close": 16.3, "volume": 6359.0}, {"date": "2019-05-14", "close": 16.6, "volume": 3513.0}, {"date": "2019-05-15", "close": 15.9, "volume": 3159.0}, {"date": "2019-05-16", "close": 16.3, "volume": 764.0}, {"date": "2019-05-17", "close": 15.6, "volume": 1322.0}, {"date": "2019-05-20", "close": 16.0, "volume": 5318.0}, {"date": "2019-05-21", "close": 14.7, "volume": 2183.0}, {"date": "2019-05-22", "close": 15.0, "volume": 421.0}, {"date": "2019-05-23", "close": 14.4, "volume": 296.0}, {"date": "2019-05-24", "close": 14.0, "volume": 1766.0}, {"date": "2019-05-28", "close": 13.0, "volume": 5825.0}, {"date": "2019-05-29", "close": 13.325, "volume": 2222.0}, {"date": "2019-05-30", "close": 13.2, "volume": 1493.0}, {"date": "2019-05-31", "close": 13.1, "volume": 808.0}, {"date": "2019-06-03", "close": 13.7, "volume": 1285.0}, {"date": "2019-06-04", "close": 13.9, "volume": 862.0}, {"date": "2019-06-05", "close": 13.532, "volume": 2238.0}, {"date": "2019-06-06", "close": 13.7, "volume": 240.0}, {"date": "2019-06-07", "close": 13.668, "volume": 1060.0}, {"date": "2019-06-10", "close": 14.0, "volume": 1647.0}, {"date": "2019-06-11", "close": 15.0, "volume": 3382.0}, {"date": "2019-06-12", "close": 14.9, "volume": 643.0}, {"date": "2019-06-13", "close": 14.2, "volume": 891.0}, {"date": "2019-06-14", "close": 13.7, "volume": 548.0}, {"date": "2019-06-17", "close": 13.7, "volume": 199.0}, {"date": "2019-06-18", "close": 13.6, "volume": 1316.0}, {"date": "2019-06-19", "close": 13.8, "volume": 979.0}, {"date": "2019-06-20", "close": 13.2, "volume": 3648.0}, {"date": "2019-06-21", "close": 13.738, "volume": 551.0}, {"date": "2019-06-24", "close": 13.4, "volume": 341.0}, {"date": "2019-06-25", "close": 12.8, "volume": 1160.0}, {"date": "2019-06-26", "close": 13.0, "volume": 123.0}, {"date": "2019-06-27", "close": 13.0, "volume": 822.0}, {"date": "2019-06-28", "close": 13.1, "volume": 1010.0}, {"date": "2019-07-01", "close": 12.8, "volume": 3178.0}, {"date": "2019-07-02", "close": 12.8, "volume": 1215.0}, {"date": "2019-07-03", "close": 12.2, "volume": 656.0}, {"date": "2019-07-05", "close": 12.99, "volume": 1284.0}, {"date": "2019-07-08", "close": 11.5, "volume": 3448.0}, {"date": "2019-07-09", "close": 12.27, "volume": 477.0}, {"date": "2019-07-10", "close": 12.7, "volume": 2068.0}, {"date": "2019-07-11", "close": 11.9, "volume": 347.0}, {"date": "2019-07-12", "close": 12.5, "volume": 357.0}, {"date": "2019-07-15", "close": 12.06, "volume": 689.0}, {"date": "2019-07-16", "close": 12.2, "volume": 142.0}, {"date": "2019-07-17", "close": 11.859, "volume": 808.0}, {"date": "2019-07-18", "close": 11.2, "volume": 1010.0}, {"date": "2019-07-19", "close": 11.4, "volume": 736.0}, {"date": "2019-07-22", "close": 11.1, "volume": 1614.0}, {"date": "2019-07-23", "close": 11.1, "volume": 5217.0}, {"date": "2019-07-24", "close": 11.189, "volume": 327.0}, {"date": "2019-07-25", "close": 10.81, "volume": 57.0}, {"date": "2019-07-26", "close": 11.156, "volume": 2497.0}, {"date": "2019-07-29", "close": 10.799, "volume": 93211.0}, {"date": "2019-07-30", "close": 10.5, "volume": 8703.0}, {"date": "2019-07-31", "close": 10.1, "volume": 2708.0}, {"date": "2019-08-01", "close": 9.8, "volume": 6842.0}, {"date": "2019-08-02", "close": 9.5, "volume": 1678.0}, {"date": "2019-08-05", "close": 9.5, "volume": 970.0}, {"date": "2019-08-06", "close": 9.5, "volume": 2750.0}, {"date": "2019-08-07", "close": 9.58, "volume": 1310.0}, {"date": "2019-08-08", "close": 9.7, "volume": 2563.0}, {"date": "2019-08-09", "close": 9.475, "volume": 2116.0}, {"date": "2019-08-12", "close": 9.92, "volume": 2395.0}, {"date": "2019-08-13", "close": 9.657, "volume": 1337.0}, {"date": "2019-08-14", "close": 11.0, "volume": 6729.0}, {"date": "2019-08-15", "close": 11.0, "volume": 3596.0}, {"date": "2019-08-16", "close": 11.0, "volume": 445.0}, {"date": "2019-08-19", "close": 11.5, "volume": 2759.0}, {"date": "2019-08-20", "close": 11.899, "volume": 2163.0}, {"date": "2019-08-21", "close": 11.2, "volume": 1692.0}, {"date": "2019-08-22", "close": 11.4, "volume": 379.0}, {"date": "2019-08-23", "close": 10.9, "volume": 743.0}, {"date": "2019-08-26", "close": 11.8, "volume": 625.0}, {"date": "2019-08-27", "close": 10.847, "volume": 957.0}, {"date": "2019-08-28", "close": 11.3, "volume": 502.0}, {"date": "2019-08-29", "close": 10.501, "volume": 35.0}, {"date": "2019-08-30", "close": 11.2, "volume": 294.0}, {"date": "2019-09-03", "close": 10.6, "volume": 506.0}, {"date": "2019-09-04", "close": 10.001, "volume": 2448.0}, {"date": "2019-09-05", "close": 10.4, "volume": 260.0}, {"date": "2019-09-06", "close": 10.201, "volume": 124.0}, {"date": "2019-09-09", "close": 10.648, "volume": 376.0}, {"date": "2019-09-10", "close": 10.352, "volume": 161.0}, {"date": "2019-09-11", "close": 10.703, "volume": 4127.0}, {"date": "2019-09-12", "close": 10.2, "volume": 1857.0}, {"date": "2019-09-13", "close": 10.899, "volume": 511.0}, {"date": "2019-09-16", "close": 10.7, "volume": 639.0}, {"date": "2019-09-17", "close": 11.3, "volume": 2194.0}, {"date": "2019-09-18", "close": 11.2, "volume": 441.0}, {"date": "2019-09-19", "close": 11.548, "volume": 918.0}, {"date": "2019-09-20", "close": 11.606, "volume": 957.0}, {"date": "2019-09-23", "close": 11.249, "volume": 30.0}, {"date": "2019-09-24", "close": 11.65, "volume": 359.0}, {"date": "2019-09-25", "close": 12.0, "volume": 1080.0}, {"date": "2019-09-26", "close": 12.0, "volume": 1226.0}, {"date": "2019-09-27", "close": 11.9, "volume": 185.0}, {"date": "2019-09-30", "close": 11.399, "volume": 1180.0}, {"date": "2019-10-01", "close": 11.156, "volume": 362.0}, {"date": "2019-10-02", "close": 10.654, "volume": 2197.0}, {"date": "2019-10-03", "close": 10.7, "volume": 494.0}, {"date": "2019-10-04", "close": 10.7, "volume": 25.0}, {"date": "2019-10-07", "close": 10.5, "volume": 436.0}, {"date": "2019-10-08", "close": 10.75, "volume": 138.0}, {"date": "2019-10-09", "close": 10.5, "volume": 38.0}, {"date": "2019-10-10", "close": 10.5, "volume": 454.0}, {"date": "2019-10-11", "close": 10.7, "volume": 315.0}, {"date": "2019-10-14", "close": 11.0, "volume": 275.0}, {"date": "2019-10-15", "close": 11.9, "volume": 2079.0}, {"date": "2019-10-16", "close": 11.5, "volume": 395.0}, {"date": "2019-10-17", "close": 11.5, "volume": 382.0}, {"date": "2019-10-18", "close": 11.214, "volume": 1230.0}, {"date": "2019-10-21", "close": 10.9, "volume": 248.0}, {"date": "2019-10-22", "close": 11.3, "volume": 971.0}, {"date": "2019-10-23", "close": 11.67, "volume": 220.0}, {"date": "2019-10-24", "close": 11.4, "volume": 707.0}, {"date": "2019-10-25", "close": 11.588, "volume": 205.0}, {"date": "2019-10-28", "close": 11.494, "volume": 819.0}, {"date": "2019-10-29", "close": 11.9, "volume": 727.0}, {"date": "2019-10-30", "close": 11.8, "volume": 1505.0}, {"date": "2019-10-31", "close": 11.6, "volume": 1119.0}, {"date": "2019-11-01", "close": 11.5, "volume": 2150.0}, {"date": "2019-11-04", "close": 11.1, "volume": 2836.0}, {"date": "2019-11-05", "close": 11.0, "volume": 1494.0}, {"date": "2019-11-06", "close": 10.6, "volume": 1892.0}, {"date": "2019-11-07", "close": 10.5, "volume": 1894.0}, {"date": "2019-11-08", "close": 10.35, "volume": 1696.0}, {"date": "2019-11-11", "close": 10.8, "volume": 166.0}, {"date": "2019-11-12", "close": 10.452, "volume": 377.0}, {"date": "2019-11-13", "close": 10.2, "volume": 289.0}, {"date": "2019-11-14", "close": 10.6, "volume": 466.0}, {"date": "2019-11-15", "close": 10.25, "volume": 5297.0}, {"date": "2019-11-18", "close": 10.3, "volume": 2892.0}, {"date": "2019-11-19", "close": 10.15, "volume": 3892.0}, {"date": "2019-11-20", "close": 10.0, "volume": 2148.0}, {"date": "2019-11-21", "close": 9.996, "volume": 639.0}, {"date": "2019-11-22", "close": 9.856, "volume": 1170.0}, {"date": "2019-11-25", "close": 9.45, "volume": 1723.0}, {"date": "2019-11-26", "close": 9.8, "volume": 2006.0}, {"date": "2019-11-27", "close": 9.599, "volume": 3293.0}, {"date": "2019-11-29", "close": 9.2, "volume": 683.0}, {"date": "2019-12-02", "close": 9.3188, "volume": 333.0}, {"date": "2019-12-03", "close": 9.0001, "volume": 2769.0}, {"date": "2019-12-04", "close": 8.7826, "volume": 2503.0}, {"date": "2019-12-05", "close": 8.8, "volume": 205.0}, {"date": "2019-12-06", "close": 9.062, "volume": 4473.0}, {"date": "2019-12-09", "close": 8.899, "volume": 2671.0}, {"date": "2019-12-10", "close": 8.7, "volume": 385.0}, {"date": "2019-12-11", "close": 8.5, "volume": 1573.0}, {"date": "2019-12-12", "close": 8.2, "volume": 3322.0}, {"date": "2019-12-13", "close": 8.039, "volume": 1087.0}, {"date": "2019-12-16", "close": 8.2, "volume": 1436.0}, {"date": "2019-12-17", "close": 7.9, "volume": 1298.0}, {"date": "2019-12-18", "close": 7.9, "volume": 1823.0}, {"date": "2019-12-19", "close": 10.447, "volume": 20757.0}, {"date": "2019-12-20", "close": 9.616, "volume": 2426.0}, {"date": "2019-12-23", "close": 9.0, "volume": 2024.0}, {"date": "2019-12-24", "close": 8.198, "volume": 3005.0}, {"date": "2019-12-26", "close": 8.2, "volume": 2361.0}, {"date": "2019-12-27", "close": 8.4, "volume": 2068.0}, {"date": "2019-12-30", "close": 8.1, "volume": 6387.0}, {"date": "2019-12-31", "close": 7.8, "volume": 6195.0}, {"date": "2020-01-02", "close": 7.7, "volume": 3777.0}, {"date": "2020-01-03", "close": 7.724, "volume": 5414.0}, {"date": "2020-01-06", "close": 8.3524, "volume": 2986.0}, {"date": "2020-01-07", "close": 8.0674, "volume": 1052.0}, {"date": "2020-01-08", "close": 8.174, "volume": 1915.0}, {"date": "2020-01-09", "close": 8.2, "volume": 2454.0}, {"date": "2020-01-10", "close": 7.8, "volume": 4846.0}, {"date": "2020-01-13", "close": 7.051, "volume": 14875.0}, {"date": "2020-01-14", "close": 7.751, "volume": 3856.0}, {"date": "2020-01-15", "close": 8.0, "volume": 68051.0}, {"date": "2020-01-16", "close": 7.4139, "volume": 23725.0}, {"date": "2020-01-17", "close": 7.6, "volume": 2939.0}, {"date": "2020-01-21", "close": 7.7198, "volume": 2701.0}, {"date": "2020-01-22", "close": 7.85, "volume": 2247.0}, {"date": "2020-01-23", "close": 7.6, "volume": 4577.0}, {"date": "2020-01-24", "close": 7.8, "volume": 5664.0}, {"date": "2020-01-27", "close": 8.1, "volume": 2848.0}, {"date": "2020-01-28", "close": 8.015, "volume": 2183.0}, {"date": "2020-01-29", "close": 7.887, "volume": 813.0}, {"date": "2020-01-30", "close": 7.739, "volume": 2010.0}, {"date": "2020-01-31", "close": 7.9, "volume": 1005.0}, {"date": "2020-02-03", "close": 8.1, "volume": 1279.0}, {"date": "2020-02-04", "close": 7.501, "volume": 1003.0}, {"date": "2020-02-05", "close": 7.9, "volume": 998.0}, {"date": "2020-02-06", "close": 7.7, "volume": 805.0}, {"date": "2020-02-07", "close": 7.007, "volume": 5473.0}, {"date": "2020-02-10", "close": 8.05, "volume": 9280.0}, {"date": "2020-02-11", "close": 7.5355, "volume": 6803.0}, {"date": "2020-02-12", "close": 7.113, "volume": 3503.0}, {"date": "2020-02-13", "close": 7.3, "volume": 3370.0}, {"date": "2020-02-14", "close": 7.0, "volume": 3754.0}, {"date": "2020-02-18", "close": 6.834, "volume": 909.0}, {"date": "2020-02-19", "close": 7.1, "volume": 1097.0}, {"date": "2020-02-20", "close": 7.7, "volume": 1893.0}, {"date": "2020-02-21", "close": 7.299, "volume": 1864.0}, {"date": "2020-02-24", "close": 7.299, "volume": 2918.0}, {"date": "2020-02-25", "close": 6.62, "volume": 3151.0}, {"date": "2020-02-26", "close": 6.997, "volume": 1942.0}, {"date": "2020-02-27", "close": 6.012, "volume": 6151.0}, {"date": "2020-02-28", "close": 6.0, "volume": 2295.0}, {"date": "2020-03-02", "close": 5.8, "volume": 1731.0}, {"date": "2020-03-03", "close": 5.95, "volume": 493.0}, {"date": "2020-03-04", "close": 6.0, "volume": 6031.0}, {"date": "2020-03-05", "close": 5.98, "volume": 552.0}, {"date": "2020-03-06", "close": 6.03, "volume": 1715.0}, {"date": "2020-03-09", "close": 5.752, "volume": 4105.0}, {"date": "2020-03-10", "close": 5.65, "volume": 605.0}, {"date": "2020-03-11", "close": 9.0, "volume": 75873.0}, {"date": "2020-03-12", "close": 6.149, "volume": 8466.0}, {"date": "2020-03-13", "close": 5.327, "volume": 18715.0}, {"date": "2020-03-16", "close": 5.075, "volume": 6697.0}, {"date": "2020-03-17", "close": 4.401, "volume": 12191.0}, {"date": "2020-03-18", "close": 3.592, "volume": 4323.0}, {"date": "2020-03-19", "close": 3.765, "volume": 3453.0}, {"date": "2020-03-20", "close": 3.6, "volume": 3871.0}, {"date": "2020-03-23", "close": 7.2, "volume": 229785.0}, {"date": "2020-03-24", "close": 5.7, "volume": 42796.0}, {"date": "2020-03-25", "close": 5.529, "volume": 8717.0}, {"date": "2020-03-26", "close": 6.3, "volume": 14717.0}, {"date": "2020-03-27", "close": 6.149, "volume": 3465.0}, {"date": "2020-03-30", "close": 5.95, "volume": 3538.0}, {"date": "2020-03-31", "close": 6.0, "volume": 1175.0}, {"date": "2020-04-01", "close": 6.2, "volume": 1018.0}, {"date": "2020-04-02", "close": 7.1, "volume": 2840.0}, {"date": "2020-04-03", "close": 6.395, "volume": 1395.0}, {"date": "2020-04-06", "close": 6.406, "volume": 741.0}, {"date": "2020-04-07", "close": 6.105, "volume": 1341.0}, {"date": "2020-04-08", "close": 6.2, "volume": 1110.0}, {"date": "2020-04-09", "close": 6.3, "volume": 1252.0}, {"date": "2020-04-13", "close": 6.42, "volume": 883.0}, {"date": "2020-04-14", "close": 6.249, "volume": 3917.0}, {"date": "2020-04-15", "close": 6.376, "volume": 2994.0}, {"date": "2020-04-16", "close": 6.101, "volume": 4458.0}, {"date": "2020-04-17", "close": 6.3, "volume": 751.0}, {"date": "2020-04-20", "close": 6.5, "volume": 2001.0}, {"date": "2020-04-21", "close": 6.5, "volume": 1068.0}, {"date": "2020-04-22", "close": 7.5, "volume": 153301.0}, {"date": "2020-04-23", "close": 6.701, "volume": 6761.0}, {"date": "2020-04-24", "close": 6.9, "volume": 4089.0}, {"date": "2020-04-27", "close": 7.1, "volume": 1529.0}, {"date": "2020-04-28", "close": 7.0, "volume": 2194.0}, {"date": "2020-04-29", "close": 7.2, "volume": 1861.0}, {"date": "2020-04-30", "close": 6.983, "volume": 2241.0}, {"date": "2020-05-01", "close": 6.71, "volume": 1280.0}, {"date": "2020-05-04", "close": 6.6, "volume": 502.0}, {"date": "2020-05-05", "close": 6.6, "volume": 700.0}, {"date": "2020-05-06", "close": 6.3, "volume": 1399.0}, {"date": "2020-05-07", "close": 6.399, "volume": 1023.0}, {"date": "2020-05-08", "close": 6.4, "volume": 1093.0}, {"date": "2020-05-11", "close": 6.5, "volume": 835.0}, {"date": "2020-05-12", "close": 6.3, "volume": 1626.0}, {"date": "2020-05-13", "close": 6.1, "volume": 1888.0}, {"date": "2020-05-14", "close": 5.605, "volume": 1997.0}, {"date": "2020-05-15", "close": 5.899, "volume": 1307.0}, {"date": "2020-05-18", "close": 6.1, "volume": 1422.0}, {"date": "2020-05-19", "close": 6.2, "volume": 580.0}, {"date": "2020-05-20", "close": 6.5, "volume": 3597.0}, {"date": "2020-05-21", "close": 6.5, "volume": 1552126.0}, {"date": "2020-05-22", "close": 5.9882, "volume": 112960.0}, {"date": "2020-05-26", "close": 6.224, "volume": 30993.0}, {"date": "2020-05-27", "close": 5.939, "volume": 18770.0}, {"date": "2020-05-28", "close": 6.03, "volume": 18146.0}, {"date": "2020-05-29", "close": 5.8, "volume": 14238.0}, {"date": "2020-06-01", "close": 5.998, "volume": 15099.0}, {"date": "2020-06-02", "close": 5.8, "volume": 12563.0}, {"date": "2020-06-03", "close": 5.701, "volume": 12617.0}, {"date": "2020-06-04", "close": 5.797, "volume": 18454.0}, {"date": "2020-06-05", "close": 5.8, "volume": 13821.0}, {"date": "2020-06-08", "close": 5.956, "volume": 17457.0}, {"date": "2020-06-09", "close": 6.2499, "volume": 70347.0}, {"date": "2020-06-10", "close": 6.3603, "volume": 17029.0}, {"date": "2020-06-11", "close": 6.1, "volume": 13138.0}, {"date": "2020-06-12", "close": 5.74, "volume": 6588.0}, {"date": "2020-06-15", "close": 5.801, "volume": 8144.0}, {"date": "2020-06-16", "close": 5.934, "volume": 10502.0}, {"date": "2020-06-17", "close": 6.251, "volume": 7661.0}, {"date": "2020-06-18", "close": 6.296, "volume": 10717.0}, {"date": "2020-06-19", "close": 6.1605, "volume": 7529.0}, {"date": "2020-06-22", "close": 5.99, "volume": 6497.0}, {"date": "2020-06-23", "close": 6.0, "volume": 8627.0}, {"date": "2020-06-24", "close": 5.883, "volume": 7356.0}, {"date": "2020-06-25", "close": 5.85, "volume": 11171.0}, {"date": "2020-06-26", "close": 5.7495, "volume": 9043.0}, {"date": "2020-06-29", "close": 5.85, "volume": 10771.0}, {"date": "2020-06-30", "close": 11.9, "volume": 4708975.0}, {"date": "2020-07-01", "close": 18.7, "volume": 4623986.0}, {"date": "2020-07-02", "close": 16.0, "volume": 438438.0}, {"date": "2020-07-06", "close": 15.6, "volume": 121965.0}, {"date": "2020-07-07", "close": 14.95, "volume": 41689.0}, {"date": "2020-07-08", "close": 14.8, "volume": 61484.0}, {"date": "2020-07-09", "close": 14.3, "volume": 31729.0}, {"date": "2020-07-10", "close": 13.9, "volume": 19414.0}, {"date": "2020-07-13", "close": 14.3, "volume": 25683.0}, {"date": "2020-07-14", "close": 16.6, "volume": 45637.0}, {"date": "2020-07-15", "close": 15.7, "volume": 64317.0}, {"date": "2020-07-16", "close": 14.6, "volume": 16383.0}, {"date": "2020-07-17", "close": 15.1, "volume": 13691.0}, {"date": "2020-07-20", "close": 14.9, "volume": 11106.0}, {"date": "2020-07-21", "close": 14.5, "volume": 21068.0}, {"date": "2020-07-22", "close": 14.5, "volume": 7093.0}, {"date": "2020-07-23", "close": 14.5, "volume": 5943.0}, {"date": "2020-07-24", "close": 14.5, "volume": 5120.0}, {"date": "2020-07-27", "close": 14.4, "volume": 13205.0}, {"date": "2020-07-28", "close": 14.6, "volume": 4412.0}, {"date": "2020-07-29", "close": 15.2, "volume": 8119.0}, {"date": "2020-07-30", "close": 15.3, "volume": 7419.0}, {"date": "2020-07-31", "close": 14.6, "volume": 7389.0}, {"date": "2020-08-03", "close": 13.5, "volume": 16172.0}, {"date": "2020-08-04", "close": 34.3, "volume": 11011670.0}, {"date": "2020-08-05", "close": 29.1, "volume": 274420.0}, {"date": "2020-08-06", "close": 24.0, "volume": 115814.0}, {"date": "2020-08-07", "close": 25.4, "volume": 296140.0}, {"date": "2020-08-10", "close": 27.1, "volume": 40169.0}, {"date": "2020-08-11", "close": 26.7, "volume": 124289.0}, {"date": "2020-08-12", "close": 25.9, "volume": 25898.0}, {"date": "2020-08-13", "close": 26.3, "volume": 16857.0}, {"date": "2020-08-14", "close": 25.8, "volume": 16482.0}, {"date": "2020-08-17", "close": 24.4, "volume": 22484.0}, {"date": "2020-08-18", "close": 24.9, "volume": 10875.0}, {"date": "2020-08-19", "close": 24.7, "volume": 13600.0}, {"date": "2020-08-20", "close": 25.4, "volume": 15226.0}, {"date": "2020-08-21", "close": 24.9, "volume": 8966.0}, {"date": "2020-08-24", "close": 24.7, "volume": 15302.0}, {"date": "2020-08-25", "close": 24.9, "volume": 21811.0}, {"date": "2020-08-26", "close": 25.2, "volume": 17136.0}, {"date": "2020-08-27", "close": 25.0, "volume": 22298.0}, {"date": "2020-08-28", "close": 23.3, "volume": 16953.0}, {"date": "2020-08-31", "close": 23.5, "volume": 18515.0}, {"date": "2020-09-01", "close": 21.0, "volume": 39354.0}, {"date": "2020-09-02", "close": 22.0, "volume": 14376.0}, {"date": "2020-09-03", "close": 20.6, "volume": 10539.0}, {"date": "2020-09-04", "close": 19.5, "volume": 17235.0}, {"date": "2020-09-08", "close": 21.4, "volume": 14327.0}, {"date": "2020-09-09", "close": 20.2, "volume": 8059.0}, {"date": "2020-09-10", "close": 20.8, "volume": 4780.0}, {"date": "2020-09-11", "close": 20.3, "volume": 7092.0}, {"date": "2020-09-14", "close": 20.7, "volume": 4668.0}, {"date": "2020-09-15", "close": 20.7, "volume": 2280.0}, {"date": "2020-09-16", "close": 20.3, "volume": 3965.0}, {"date": "2020-09-17", "close": 24.0, "volume": 101156.0}, {"date": "2020-09-18", "close": 22.85, "volume": 11755.0}, {"date": "2020-09-21", "close": 23.1, "volume": 7175.0}, {"date": "2020-09-22", "close": 22.9, "volume": 9568.0}, {"date": "2020-09-23", "close": 20.7, "volume": 8483.0}, {"date": "2020-09-24", "close": 18.899, "volume": 13169.0}, {"date": "2020-09-25", "close": 20.3, "volume": 4210.0}, {"date": "2020-09-28", "close": 20.7, "volume": 1891.0}, {"date": "2020-09-29", "close": 21.1, "volume": 1719.0}, {"date": "2020-09-30", "close": 20.2, "volume": 2915.0}, {"date": "2020-10-01", "close": 20.4, "volume": 1605.0}, {"date": "2020-10-02", "close": 20.2, "volume": 3083.0}, {"date": "2020-10-05", "close": 20.5, "volume": 2999.0}, {"date": "2020-10-06", "close": 20.648, "volume": 2735.0}, {"date": "2020-10-07", "close": 20.8, "volume": 2718.0}, {"date": "2020-10-08", "close": 20.2, "volume": 3460.0}, {"date": "2020-10-09", "close": 20.3, "volume": 2360.0}, {"date": "2020-10-12", "close": 20.3, "volume": null}, {"date": "2020-10-13", "close": 20.3, "volume": null}, {"date": "2020-10-14", "close": 20.3, "volume": null}, {"date": "2020-10-15", "close": 20.3, "volume": null}, {"date": "2020-10-16", "close": 18.399, "volume": 10143.0}, {"date": "2020-10-19", "close": 19.8, "volume": 13937.0}, {"date": "2020-10-20", "close": 19.1, "volume": 12175.0}, {"date": "2020-10-21", "close": 18.261, "volume": 11795.0}, {"date": "2020-10-22", "close": 15.9, "volume": 17195.0}, {"date": "2020-10-23", "close": 16.3, "volume": 22088.0}, {"date": "2020-10-26", "close": 15.7, "volume": 6144.0}, {"date": "2020-10-27", "close": 15.6, "volume": 13466.0}, {"date": "2020-10-28", "close": 14.5, "volume": 13969.0}, {"date": "2020-10-29", "close": 13.8, "volume": 12877.0}, {"date": "2020-10-30", "close": 12.4, "volume": 17454.0}, {"date": "2020-11-02", "close": 11.8, "volume": 12479.0}, {"date": "2020-11-03", "close": 12.4, "volume": 4260.0}, {"date": "2020-11-04", "close": 12.5, "volume": 7561.0}, {"date": "2020-11-05", "close": 12.2, "volume": 4396.0}, {"date": "2020-11-06", "close": 12.4, "volume": 2093.0}, {"date": "2020-11-09", "close": 12.0, "volume": 2687.0}, {"date": "2020-11-10", "close": 11.9, "volume": 10072.0}, {"date": "2020-11-11", "close": 11.9, "volume": 8806.0}, {"date": "2020-11-12", "close": 11.6, "volume": 3456.0}, {"date": "2020-11-13", "close": 11.5, "volume": 21763.0}, {"date": "2020-11-16", "close": 28.3, "volume": 11522680.0}, {"date": "2020-11-17", "close": 22.3, "volume": 466598.0}, {"date": "2020-11-18", "close": 18.2, "volume": 220943.0}, {"date": "2020-11-19", "close": 17.7, "volume": 153783.0}, {"date": "2020-11-20", "close": 16.0, "volume": 101699.0}, {"date": "2020-11-23", "close": 16.4, "volume": 96500.0}, {"date": "2020-11-24", "close": 15.7, "volume": 109140.0}, {"date": "2020-11-25", "close": 15.5, "volume": 56580.0}, {"date": "2020-11-27", "close": 15.5, "volume": 19653.0}, {"date": "2020-11-30", "close": 15.2, "volume": 51995.0}, {"date": "2020-12-01", "close": 14.0, "volume": 64895.0}, {"date": "2020-12-02", "close": 14.4, "volume": 35810.0}, {"date": "2020-12-03", "close": 14.8, "volume": 67001.0}, {"date": "2020-12-04", "close": 14.8, "volume": 27612.0}, {"date": "2020-12-07", "close": 14.2, "volume": 37831.0}, {"date": "2020-12-08", "close": 14.9, "volume": 34993.0}, {"date": "2020-12-09", "close": 14.25, "volume": 40231.0}, {"date": "2020-12-10", "close": 15.2, "volume": 35904.0}, {"date": "2020-12-11", "close": 15.2, "volume": 24662.0}, {"date": "2020-12-14", "close": 15.0, "volume": 22086.0}, {"date": "2020-12-15", "close": 15.0, "volume": 26474.0}, {"date": "2020-12-16", "close": 14.8, "volume": 18430.0}, {"date": "2020-12-17", "close": 14.3, "volume": 23854.0}, {"date": "2020-12-18", "close": 14.2, "volume": 20684.0}, {"date": "2020-12-21", "close": 14.9, "volume": 95063.0}, {"date": "2020-12-22", "close": 15.8, "volume": 92803.0}, {"date": "2020-12-23", "close": 15.1, "volume": 33192.0}, {"date": "2020-12-24", "close": 14.5, "volume": 13068.0}, {"date": "2020-12-28", "close": 14.3, "volume": 32935.0}, {"date": "2020-12-29", "close": 14.15, "volume": 27259.0}, {"date": "2020-12-30", "close": 14.0, "volume": 19250.0}, {"date": "2020-12-31", "close": 13.4, "volume": 39207.0}, {"date": "2021-01-04", "close": 14.0, "volume": 16244.0}, {"date": "2021-01-05", "close": 14.8, "volume": 41297.0}, {"date": "2021-01-06", "close": 14.25, "volume": 26098.0}, {"date": "2021-01-07", "close": 14.9, "volume": 10243.0}, {"date": "2021-01-08", "close": 15.2, "volume": 22143.0}, {"date": "2021-01-11", "close": 15.3, "volume": 16693.0}, {"date": "2021-01-12", "close": 15.9, "volume": 112007.0}, {"date": "2021-01-13", "close": 15.9, "volume": 21388.0}, {"date": "2021-01-14", "close": 17.6, "volume": 164321.0}, {"date": "2021-01-15", "close": 16.0, "volume": 37450.0}, {"date": "2021-01-19", "close": 16.6, "volume": 36121.0}, {"date": "2021-01-20", "close": 17.2, "volume": 32003.0}, {"date": "2021-01-21", "close": 17.2, "volume": 25793.0}, {"date": "2021-01-22", "close": 19.0, "volume": 109284.0}, {"date": "2021-01-25", "close": 18.5, "volume": 44144.0}, {"date": "2021-01-26", "close": 18.3, "volume": 25053.0}, {"date": "2021-01-27", "close": 17.9, "volume": 124849.0}, {"date": "2021-01-28", "close": 16.9, "volume": 32459.0}, {"date": "2021-01-29", "close": 16.5, "volume": 31018.0}, {"date": "2021-02-01", "close": 17.2, "volume": 21925.0}, {"date": "2021-02-02", "close": 17.5, "volume": 252950.0}, {"date": "2021-02-03", "close": 18.3, "volume": 165096.0}, {"date": "2021-02-04", "close": 19.6, "volume": 165947.0}, {"date": "2021-02-05", "close": 19.1, "volume": 53599.0}, {"date": "2021-02-08", "close": 19.8, "volume": 482517.0}, {"date": "2021-02-09", "close": 21.8, "volume": 643052.0}, {"date": "2021-02-10", "close": 20.6, "volume": 177819.0}, {"date": "2021-02-11", "close": 20.6, "volume": 171267.0}, {"date": "2021-02-12", "close": 20.2, "volume": 66276.0}, {"date": "2021-02-16", "close": 21.8, "volume": 123844.0}, {"date": "2021-02-17", "close": 20.7, "volume": 62973.0}, {"date": "2021-02-18", "close": 19.1, "volume": 61948.0}, {"date": "2021-02-19", "close": 19.1, "volume": 35373.0}, {"date": "2021-02-22", "close": 17.7, "volume": 38980.0}, {"date": "2021-02-23", "close": 16.8, "volume": 68412.0}, {"date": "2021-02-24", "close": 17.8, "volume": 33533.0}, {"date": "2021-02-25", "close": 16.9, "volume": 34359.0}, {"date": "2021-02-26", "close": 16.0, "volume": 42168.0}, {"date": "2021-03-01", "close": 16.9, "volume": 24552.0}, {"date": "2021-03-02", "close": 16.4, "volume": 13784.0}, {"date": "2021-03-03", "close": 16.5, "volume": 24896.0}, {"date": "2021-03-04", "close": 14.2, "volume": 51732.0}, {"date": "2021-03-05", "close": 13.7, "volume": 41076.0}, {"date": "2021-03-08", "close": 14.0, "volume": 11962.0}, {"date": "2021-03-09", "close": 16.1, "volume": 95581.0}, {"date": "2021-03-10", "close": 15.6, "volume": 15686.0}, {"date": "2021-03-11", "close": 16.5, "volume": 25501.0}, {"date": "2021-03-12", "close": 17.2, "volume": 68624.0}, {"date": "2021-03-15", "close": 16.6, "volume": 47727.0}, {"date": "2021-03-16", "close": 15.6, "volume": 122582.0}, {"date": "2021-03-17", "close": 16.1, "volume": 28151.0}, {"date": "2021-03-18", "close": 15.6, "volume": 19619.0}, {"date": "2021-03-19", "close": 16.2, "volume": 9207.0}, {"date": "2021-03-22", "close": 16.2, "volume": 13929.0}, {"date": "2021-03-23", "close": 15.3, "volume": 15821.0}, {"date": "2021-03-24", "close": 14.9, "volume": 14316.0}, {"date": "2021-03-25", "close": 14.7, "volume": 17658.0}, {"date": "2021-03-26", "close": 14.6, "volume": 26472.0}, {"date": "2021-03-29", "close": 13.9, "volume": 10357.0}, {"date": "2021-03-30", "close": 14.2, "volume": 9392.0}, {"date": "2021-03-31", "close": 14.4, "volume": 7491.0}, {"date": "2021-04-01", "close": 15.0, "volume": 18682.0}, {"date": "2021-04-05", "close": 14.5, "volume": 9891.0}, {"date": "2021-04-06", "close": 14.2, "volume": 8812.0}, {"date": "2021-04-07", "close": 13.7, "volume": 9548.0}, {"date": "2021-04-08", "close": 14.1, "volume": 8920.0}, {"date": "2021-04-09", "close": 13.9, "volume": 6531.0}, {"date": "2021-04-12", "close": 12.8, "volume": 33448.0}, {"date": "2021-04-13", "close": 12.6, "volume": 22497.0}, {"date": "2021-04-14", "close": 13.2, "volume": 15262.0}, {"date": "2021-04-15", "close": 12.7, "volume": 24556.0}, {"date": "2021-04-16", "close": 12.8, "volume": 19148.0}, {"date": "2021-04-19", "close": 12.8, "volume": 14645.0}, {"date": "2021-04-20", "close": 12.5, "volume": 9796.0}, {"date": "2021-04-21", "close": 14.4, "volume": 7726293.0}, {"date": "2021-04-22", "close": 14.7, "volume": 372636.0}, {"date": "2021-04-23", "close": 15.9, "volume": 167486.0}, {"date": "2021-04-26", "close": 16.2, "volume": 72746.0}, {"date": "2021-04-27", "close": 15.8, "volume": 51837.0}, {"date": "2021-04-28", "close": 15.1, "volume": 49686.0}, {"date": "2021-04-29", "close": 14.9, "volume": 41981.0}, {"date": "2021-04-30", "close": 14.5, "volume": 19161.0}, {"date": "2021-05-03", "close": 14.0, "volume": 29511.0}, {"date": "2021-05-04", "close": 13.7, "volume": 21777.0}, {"date": "2021-05-05", "close": 13.0, "volume": 20641.0}, {"date": "2021-05-06", "close": 12.6, "volume": 17807.0}, {"date": "2021-05-07", "close": 13.1, "volume": 14275.0}, {"date": "2021-05-10", "close": 12.6, "volume": 12220.0}, {"date": "2021-05-11", "close": 12.5, "volume": 16897.0}, {"date": "2021-05-12", "close": 12.1, "volume": 29700.0}, {"date": "2021-05-13", "close": 11.4, "volume": 21550.0}, {"date": "2021-05-14", "close": 12.4, "volume": 22916.0}, {"date": "2021-05-17", "close": 12.3, "volume": 14716.0}, {"date": "2021-05-18", "close": 12.8, "volume": 9999.0}, {"date": "2021-05-19", "close": 12.5, "volume": 8466.0}, {"date": "2021-05-20", "close": 12.8, "volume": 10554.0}, {"date": "2021-05-21", "close": 12.8, "volume": 11222.0}, {"date": "2021-05-24", "close": 12.9, "volume": 16853.0}, {"date": "2021-05-25", "close": 12.6, "volume": 3662.0}, {"date": "2021-05-26", "close": 12.8, "volume": 7934.0}, {"date": "2021-05-27", "close": 13.5, "volume": 17447.0}, {"date": "2021-05-28", "close": 13.4, "volume": 17513.0}, {"date": "2021-06-01", "close": 13.6, "volume": 14562.0}, {"date": "2021-06-02", "close": 14.2, "volume": 15603.0}, {"date": "2021-06-03", "close": 13.5, "volume": 7689.0}, {"date": "2021-06-04", "close": 13.6, "volume": 4112.0}, {"date": "2021-06-07", "close": 15.0, "volume": 79422.0}, {"date": "2021-06-08", "close": 14.4, "volume": 13162.0}, {"date": "2021-06-09", "close": 14.1, "volume": 17096.0}, {"date": "2021-06-10", "close": 14.3, "volume": 14885.0}, {"date": "2021-06-11", "close": 14.0, "volume": 14972.0}, {"date": "2021-06-14", "close": 13.8, "volume": 12887.0}, {"date": "2021-06-15", "close": 13.7, "volume": 7412.0}, {"date": "2021-06-16", "close": 14.0, "volume": 8288.0}, {"date": "2021-06-17", "close": 14.0, "volume": 12690.0}, {"date": "2021-06-18", "close": 13.6, "volume": 7745.0}, {"date": "2021-06-21", "close": 12.8, "volume": 14996.0}, {"date": "2021-06-22", "close": 13.0, "volume": 8700.0}, {"date": "2021-06-23", "close": 13.1, "volume": 22944.0}, {"date": "2021-06-24", "close": 13.7, "volume": 32949.0}, {"date": "2021-06-25", "close": 13.601, "volume": 20471.0}, {"date": "2021-06-28", "close": 13.7, "volume": 19445.0}, {"date": "2021-06-29", "close": 13.2, "volume": 10449.0}, {"date": "2021-06-30", "close": 13.0, "volume": 16578.0}, {"date": "2021-07-01", "close": 21.4, "volume": 25398710.0}, {"date": "2021-07-02", "close": 17.5, "volume": 2272177.0}, {"date": "2021-07-06", "close": 16.6, "volume": 583662.0}, {"date": "2021-07-07", "close": 15.8, "volume": 458063.0}, {"date": "2021-07-08", "close": 20.2, "volume": 1656204.0}, {"date": "2021-07-09", "close": 16.8, "volume": 522139.0}, {"date": "2021-07-12", "close": 15.5, "volume": 230874.0}, {"date": "2021-07-13", "close": 14.2, "volume": 232990.0}, {"date": "2021-07-14", "close": 13.9, "volume": 154631.0}, {"date": "2021-07-15", "close": 15.0, "volume": 2180926.0}, {"date": "2021-07-16", "close": 14.1, "volume": 300769.0}, {"date": "2021-07-19", "close": 13.5, "volume": 197161.0}, {"date": "2021-07-20", "close": 14.0, "volume": 198671.0}, {"date": "2021-07-21", "close": 14.2, "volume": 99479.0}, {"date": "2021-07-22", "close": 13.8, "volume": 66369.0}, {"date": "2021-07-23", "close": 13.4, "volume": 101732.0}, {"date": "2021-07-26", "close": 13.2, "volume": 51045.0}, {"date": "2021-07-27", "close": 13.1, "volume": 74669.0}, {"date": "2021-07-28", "close": 13.0, "volume": 79075.0}, {"date": "2021-07-29", "close": 13.5, "volume": 74431.0}, {"date": "2021-07-30", "close": 12.9, "volume": 62537.0}, {"date": "2021-08-02", "close": 13.3, "volume": 20940.0}, {"date": "2021-08-03", "close": 13.65, "volume": 30671.0}, {"date": "2021-08-04", "close": 15.6, "volume": 6152883.0}, {"date": "2021-08-05", "close": 13.8, "volume": 295785.0}, {"date": "2021-08-06", "close": 14.2, "volume": 121667.0}, {"date": "2021-08-09", "close": 14.0, "volume": 65892.0}, {"date": "2021-08-10", "close": 13.8, "volume": 114121.0}, {"date": "2021-08-11", "close": 13.4, "volume": 101210.0}, {"date": "2021-08-12", "close": 13.8, "volume": 51103.0}, {"date": "2021-08-13", "close": 13.5, "volume": 53306.0}, {"date": "2021-08-16", "close": 13.3, "volume": 56954.0}, {"date": "2021-08-17", "close": 13.0, "volume": 37487.0}, {"date": "2021-08-18", "close": 13.1, "volume": 37439.0}, {"date": "2021-08-19", "close": 12.8, "volume": 50899.0}, {"date": "2021-08-20", "close": 13.3, "volume": 50714.0}, {"date": "2021-08-23", "close": 13.6, "volume": 38437.0}, {"date": "2021-08-24", "close": 13.4, "volume": 45895.0}, {"date": "2021-08-25", "close": 13.7, "volume": 30232.0}, {"date": "2021-08-26", "close": 13.5, "volume": 24229.0}, {"date": "2021-08-27", "close": 13.9, "volume": 28363.0}, {"date": "2021-08-30", "close": 13.4, "volume": 37575.0}, {"date": "2021-08-31", "close": 13.6, "volume": 21669.0}, {"date": "2021-09-01", "close": 13.6, "volume": 17380.0}, {"date": "2021-09-02", "close": 13.7, "volume": 22307.0}, {"date": "2021-09-03", "close": 13.8, "volume": 35422.0}, {"date": "2021-09-07", "close": 13.5, "volume": 20041.0}, {"date": "2021-09-08", "close": 13.5, "volume": 48650.0}, {"date": "2021-09-09", "close": 13.6, "volume": 14345.0}, {"date": "2021-09-10", "close": 13.2, "volume": 23952.0}, {"date": "2021-09-13", "close": 13.2, "volume": 22982.0}, {"date": "2021-09-14", "close": 12.6, "volume": 64326.0}, {"date": "2021-09-15", "close": 12.9, "volume": 30586.0}, {"date": "2021-09-16", "close": 13.1, "volume": 28888.0}, {"date": "2021-09-17", "close": 13.0, "volume": 19811.0}, {"date": "2021-09-20", "close": 12.7, "volume": 185853.0}, {"date": "2021-09-21", "close": 12.9, "volume": 22590.0}, {"date": "2021-09-22", "close": 12.8, "volume": 49757.0}, {"date": "2021-09-23", "close": 13.0, "volume": 12768.0}, {"date": "2021-09-24", "close": 12.8, "volume": 11362.0}, {"date": "2021-09-27", "close": 13.1, "volume": 34943.0}, {"date": "2021-09-28", "close": 12.8, "volume": 13980.0}, {"date": "2021-09-29", "close": 12.6, "volume": 18537.0}, {"date": "2021-09-30", "close": 12.7, "volume": 22313.0}, {"date": "2021-10-01", "close": 13.2, "volume": 79407.0}, {"date": "2021-10-04", "close": 12.7, "volume": 12455.0}, {"date": "2021-10-05", "close": 13.0, "volume": 41233.0}, {"date": "2021-10-06", "close": 12.7, "volume": 10519.0}, {"date": "2021-10-07", "close": 12.7, "volume": 11337.0}, {"date": "2021-10-08", "close": 12.7, "volume": 10427.0}, {"date": "2021-10-11", "close": 12.9, "volume": 11724.0}, {"date": "2021-10-12", "close": 13.0, "volume": 21281.0}, {"date": "2021-10-13", "close": 13.3, "volume": 11036.0}, {"date": "2021-10-14", "close": 13.0, "volume": 15124.0}, {"date": "2021-10-15", "close": 13.1, "volume": 8837.0}, {"date": "2021-10-18", "close": 13.1, "volume": 18379.0}, {"date": "2021-10-19", "close": 13.4, "volume": 15411.0}, {"date": "2021-10-20", "close": 13.1, "volume": 19202.0}, {"date": "2021-10-21", "close": 12.8, "volume": 17577.0}, {"date": "2021-10-22", "close": 12.5, "volume": 55471.0}, {"date": "2021-10-25", "close": 12.7, "volume": 24514.0}, {"date": "2021-10-26", "close": 13.0, "volume": 808187.0}, {"date": "2021-10-27", "close": 12.3, "volume": 156465.0}, {"date": "2021-10-28", "close": 12.2, "volume": 39986.0}, {"date": "2021-10-29", "close": 12.2, "volume": 29188.0}, {"date": "2021-11-01", "close": 12.3, "volume": 38214.0}, {"date": "2021-11-02", "close": 12.5, "volume": 85562.0}, {"date": "2021-11-03", "close": 12.4, "volume": 26132.0}, {"date": "2021-11-04", "close": 12.6, "volume": 200154.0}, {"date": "2021-11-05", "close": 12.1, "volume": 33297.0}, {"date": "2021-11-08", "close": 12.0, "volume": 36856.0}, {"date": "2021-11-09", "close": 11.9, "volume": 27658.0}, {"date": "2021-11-10", "close": 11.5, "volume": 24212.0}, {"date": "2021-11-11", "close": 11.6, "volume": 21248.0}, {"date": "2021-11-12", "close": 11.4, "volume": 40578.0}, {"date": "2021-11-15", "close": 11.644, "volume": 17385.0}, {"date": "2021-11-16", "close": 11.25, "volume": 42025.0}, {"date": "2021-11-17", "close": 11.1, "volume": 29540.0}, {"date": "2021-11-18", "close": 10.2, "volume": 70395.0}, {"date": "2021-11-19", "close": 10.8, "volume": 20796.0}, {"date": "2021-11-22", "close": 10.2, "volume": 57721.0}, {"date": "2021-11-23", "close": 10.5, "volume": 13720.0}, {"date": "2021-11-24", "close": 10.4, "volume": 11318.0}, {"date": "2021-11-26", "close": 10.4, "volume": 4412.0}, {"date": "2021-11-29", "close": 10.2, "volume": 24252.0}, {"date": "2021-11-30", "close": 9.7, "volume": 56116.0}, {"date": "2021-12-01", "close": 9.789, "volume": 15720.0}, {"date": "2021-12-02", "close": 9.3, "volume": 23556.0}, {"date": "2021-12-03", "close": 8.646, "volume": 30492.0}, {"date": "2021-12-06", "close": 8.25, "volume": 19649.0}, {"date": "2021-12-07", "close": 8.9, "volume": 13785.0}, {"date": "2021-12-08", "close": 9.099, "volume": 14704.0}, {"date": "2021-12-09", "close": 9.003, "volume": 1863.0}, {"date": "2021-12-10", "close": 9.15, "volume": 13550.0}, {"date": "2021-12-13", "close": 8.894, "volume": 15564.0}, {"date": "2021-12-14", "close": 8.952, "volume": 35920.0}, {"date": "2021-12-15", "close": 8.62, "volume": 22548.0}, {"date": "2021-12-16", "close": 9.0, "volume": 11534.0}, {"date": "2021-12-17", "close": 8.82, "volume": 12974.0}, {"date": "2021-12-20", "close": 8.443, "volume": 11014.0}, {"date": "2021-12-21", "close": 8.78, "volume": 8430.0}, {"date": "2021-12-22", "close": 8.333, "volume": 17085.0}, {"date": "2021-12-23", "close": 8.202, "volume": 22423.0}, {"date": "2021-12-27", "close": 7.93, "volume": 24560.0}, {"date": "2021-12-28", "close": 7.8, "volume": 17167.0}, {"date": "2021-12-29", "close": 7.245, "volume": 68116.0}, {"date": "2021-12-30", "close": 7.678, "volume": 35165.0}, {"date": "2021-12-31", "close": 7.2, "volume": 35633.0}, {"date": "2022-01-03", "close": 7.6505, "volume": 13794.0}, {"date": "2022-01-04", "close": 8.001, "volume": 125122.0}, {"date": "2022-01-05", "close": 8.293, "volume": 284114.0}, {"date": "2022-01-06", "close": 11.1, "volume": 11860560.0}, {"date": "2022-01-07", "close": 10.1, "volume": 949865.0}, {"date": "2022-01-10", "close": 9.399, "volume": 206727.0}, {"date": "2022-01-11", "close": 9.001, "volume": 74091.0}, {"date": "2022-01-12", "close": 8.35, "volume": 104595.0}, {"date": "2022-01-13", "close": 8.15, "volume": 54181.0}, {"date": "2022-01-14", "close": 8.118, "volume": 38848.0}, {"date": "2022-01-18", "close": 7.83, "volume": 31913.0}, {"date": "2022-01-19", "close": 8.13, "volume": 35180.0}, {"date": "2022-01-20", "close": 8.159, "volume": 25115.0}, {"date": "2022-01-21", "close": 7.638, "volume": 50801.0}, {"date": "2022-01-24", "close": 7.614, "volume": 35320.0}, {"date": "2022-01-25", "close": 8.156, "volume": 19620.0}, {"date": "2022-01-26", "close": 7.953, "volume": 21216.0}, {"date": "2022-01-27", "close": 7.702, "volume": 10553.0}, {"date": "2022-01-28", "close": 8.391, "volume": 38328.0}, {"date": "2022-01-31", "close": 9.403, "volume": 22769.0}, {"date": "2022-02-01", "close": 9.5, "volume": 15207.0}, {"date": "2022-02-02", "close": 9.101, "volume": 3344.0}, {"date": "2022-02-03", "close": 8.696, "volume": 6987.0}, {"date": "2022-02-04", "close": 9.09, "volume": 6609.0}, {"date": "2022-02-07", "close": 9.803, "volume": 98254.0}, {"date": "2022-02-08", "close": 9.6, "volume": 54015.0}, {"date": "2022-02-09", "close": 9.6995, "volume": 25786.0}, {"date": "2022-02-10", "close": 9.6, "volume": 12616.0}, {"date": "2022-02-11", "close": 9.38, "volume": 23160.0}, {"date": "2022-02-14", "close": 8.835, "volume": 12586.0}, {"date": "2022-02-15", "close": 9.14, "volume": 9568.0}, {"date": "2022-02-16", "close": 9.054, "volume": 3839.0}, {"date": "2022-02-17", "close": 8.848, "volume": 4394.0}, {"date": "2022-02-18", "close": 8.495, "volume": 7241.0}, {"date": "2022-02-22", "close": 8.025, "volume": 13649.0}, {"date": "2022-02-23", "close": 8.013, "volume": 14581.0}, {"date": "2022-02-24", "close": 8.1, "volume": 18361.0}, {"date": "2022-02-25", "close": 8.178, "volume": 15378.0}, {"date": "2022-02-28", "close": 8.5, "volume": 14091.0}, {"date": "2022-03-01", "close": 8.55, "volume": 1568.0}, {"date": "2022-03-02", "close": 8.205, "volume": 5986.0}, {"date": "2022-03-03", "close": 8.0, "volume": 10715.0}, {"date": "2022-03-04", "close": 7.32, "volume": 18397.0}, {"date": "2022-03-07", "close": 7.331, "volume": 22600.0}, {"date": "2022-03-08", "close": 7.298, "volume": 27653.0}, {"date": "2022-03-09", "close": 7.5, "volume": 17691.0}, {"date": "2022-03-10", "close": 7.5, "volume": 5337.0}, {"date": "2022-03-11", "close": 7.2, "volume": 10573.0}, {"date": "2022-03-14", "close": 7.22, "volume": 8884.0}, {"date": "2022-03-15", "close": 7.125, "volume": 11704.0}, {"date": "2022-03-16", "close": 7.0, "volume": 16742.0}, {"date": "2022-03-17", "close": 7.38, "volume": 6530.0}, {"date": "2022-03-18", "close": 7.45, "volume": 19129.0}, {"date": "2022-03-21", "close": 7.647, "volume": 6898.0}, {"date": "2022-03-22", "close": 7.753, "volume": 10118.0}, {"date": "2022-03-23", "close": 7.83, "volume": 9986.0}, {"date": "2022-03-24", "close": 7.926, "volume": 13774.0}, {"date": "2022-03-25", "close": 7.685, "volume": 4860.0}, {"date": "2022-03-28", "close": 7.9, "volume": 2388.0}, {"date": "2022-03-29", "close": 8.1, "volume": 15274.0}, {"date": "2022-03-30", "close": 8.002, "volume": 7085.0}, {"date": "2022-03-31", "close": 8.29, "volume": 2493.0}, {"date": "2022-04-01", "close": 8.499, "volume": 5784.0}, {"date": "2022-04-04", "close": 8.6, "volume": 5566.0}, {"date": "2022-04-05", "close": 8.4, "volume": 9521.0}, {"date": "2022-04-06", "close": 8.1, "volume": 4052.0}, {"date": "2022-04-07", "close": 8.06, "volume": 6322.0}, {"date": "2022-04-08", "close": 8.001, "volume": 4803.0}, {"date": "2022-04-11", "close": 8.128, "volume": 1561.0}, {"date": "2022-04-12", "close": 8.001, "volume": 5038.0}, {"date": "2022-04-13", "close": 8.097, "volume": 6240.0}, {"date": "2022-04-14", "close": 7.8, "volume": 2948.0}, {"date": "2022-04-18", "close": 7.8, "volume": 3349.0}, {"date": "2022-04-19", "close": 8.019, "volume": 2920.0}, {"date": "2022-04-20", "close": 8.21, "volume": 4013.0}, {"date": "2022-04-21", "close": 8.01, "volume": 5538.0}, {"date": "2022-04-22", "close": 7.65, "volume": 7169.0}, {"date": "2022-04-25", "close": 7.68, "volume": 3838.0}, {"date": "2022-04-26", "close": 7.549, "volume": 2081.0}, {"date": "2022-04-27", "close": 7.45, "volume": 146906.0}, {"date": "2022-04-28", "close": 7.2, "volume": 13108.0}, {"date": "2022-04-29", "close": 7.371, "volume": 7506.0}, {"date": "2022-05-02", "close": 7.103, "volume": 3284.0}, {"date": "2022-05-03", "close": 7.31, "volume": 4769.0}, {"date": "2022-05-04", "close": 7.303, "volume": 5443.0}, {"date": "2022-05-05", "close": 7.298, "volume": 8832.0}, {"date": "2022-05-06", "close": 7.25, "volume": 7520.0}, {"date": "2022-05-09", "close": 6.995, "volume": 9846.0}, {"date": "2022-05-10", "close": 6.95, "volume": 9355.0}, {"date": "2022-05-11", "close": 6.6, "volume": 10689.0}, {"date": "2022-05-12", "close": 6.366, "volume": 13624.0}, {"date": "2022-05-13", "close": 6.626, "volume": 10387.0}, {"date": "2022-05-16", "close": 6.5, "volume": 3130.0}, {"date": "2022-05-17", "close": 6.8, "volume": 1208.0}, {"date": "2022-05-18", "close": 6.7255, "volume": 6103.0}, {"date": "2022-05-19", "close": 6.87, "volume": 16103.0}, {"date": "2022-05-20", "close": 6.422, "volume": 6513.0}, {"date": "2022-05-23", "close": 6.7499, "volume": 2198.0}, {"date": "2022-05-24", "close": 6.5, "volume": 4079.0}, {"date": "2022-05-25", "close": 6.52, "volume": 598.0}, {"date": "2022-05-26", "close": 6.6965, "volume": 617.0}, {"date": "2022-05-27", "close": 6.767, "volume": 2210.0}, {"date": "2022-05-31", "close": 6.7, "volume": 4115.0}, {"date": "2022-06-01", "close": 6.9, "volume": 1908.0}, {"date": "2022-06-02", "close": 7.225, "volume": 8414.0}, {"date": "2022-06-03", "close": 7.05, "volume": 2297.0}, {"date": "2022-06-06", "close": 7.4, "volume": 6507.0}, {"date": "2022-06-07", "close": 7.05, "volume": 3247.0}, {"date": "2022-06-08", "close": 6.817, "volume": 2615.0}, {"date": "2022-06-09", "close": 6.9, "volume": 6046.0}, {"date": "2022-06-10", "close": 6.8225, "volume": 1678.0}, {"date": "2022-06-13", "close": 6.4, "volume": 3500.0}, {"date": "2022-06-14", "close": 6.305, "volume": 38844.0}, {"date": "2022-06-15", "close": 6.202, "volume": 2443.0}, {"date": "2022-06-16", "close": 6.3, "volume": 3993.0}, {"date": "2022-06-17", "close": 6.0, "volume": 4142.0}, {"date": "2022-06-21", "close": 6.103, "volume": 622.0}, {"date": "2022-06-22", "close": 6.074, "volume": 9182.0}, {"date": "2022-06-23", "close": 6.392, "volume": 16302.0}, {"date": "2022-06-24", "close": 6.297, "volume": 10608.0}, {"date": "2022-06-27", "close": 6.549, "volume": 15739.0}, {"date": "2022-06-28", "close": 6.4995, "volume": 6579.0}, {"date": "2022-06-29", "close": 6.406, "volume": 1523.0}, {"date": "2022-06-30", "close": 6.112, "volume": 2958.0}, {"date": "2022-07-01", "close": 6.28, "volume": 1197.0}, {"date": "2022-07-05", "close": 6.239, "volume": 1242.0}, {"date": "2022-07-06", "close": 6.216, "volume": 7386.0}, {"date": "2022-07-07", "close": 6.514, "volume": 15048.0}, {"date": "2022-07-08", "close": 6.4255, "volume": 2663.0}, {"date": "2022-07-11", "close": 6.104, "volume": 4399.0}, {"date": "2022-07-12", "close": 6.302, "volume": 18320.0}, {"date": "2022-07-13", "close": 6.6, "volume": 5207.0}, {"date": "2022-07-14", "close": 6.5, "volume": 4061.0}, {"date": "2022-07-15", "close": 6.3, "volume": 6227.0}, {"date": "2022-07-18", "close": 6.2, "volume": 11253.0}, {"date": "2022-07-19", "close": 6.2, "volume": 5346.0}, {"date": "2022-07-20", "close": 5.927, "volume": 7182.0}, {"date": "2022-07-21", "close": 6.184, "volume": 7284.0}, {"date": "2022-07-22", "close": 6.186, "volume": 5603.0}, {"date": "2022-07-25", "close": 6.041, "volume": 9685.0}, {"date": "2022-07-26", "close": 6.0, "volume": 21381.0}, {"date": "2022-07-27", "close": 6.0, "volume": 12713.0}, {"date": "2022-07-28", "close": 6.0405, "volume": 12884.0}, {"date": "2022-07-29", "close": 6.03, "volume": 15163.0}, {"date": "2022-08-01", "close": 5.949, "volume": 15828.0}, {"date": "2022-08-02", "close": 5.9865, "volume": 6140.0}, {"date": "2022-08-03", "close": 6.4, "volume": 13323.0}, {"date": "2022-08-04", "close": 6.7, "volume": 6050.0}, {"date": "2022-08-05", "close": 6.299, "volume": 5552.0}, {"date": "2022-08-08", "close": 6.4, "volume": 3407.0}, {"date": "2022-08-09", "close": 6.238, "volume": 4943.0}, {"date": "2022-08-10", "close": 6.0295, "volume": 22102.0}, {"date": "2022-08-11", "close": 6.106, "volume": 4135.0}, {"date": "2022-08-12", "close": 6.025, "volume": 6276.0}, {"date": "2022-08-15", "close": 6.202, "volume": 10783.0}, {"date": "2022-08-16", "close": 6.271, "volume": 4776.0}, {"date": "2022-08-17", "close": 6.266, "volume": 6334.0}, {"date": "2022-08-18", "close": 6.3, "volume": 4168.0}, {"date": "2022-08-19", "close": 6.008, "volume": 3772.0}, {"date": "2022-08-22", "close": 5.905, "volume": 4882.0}, {"date": "2022-08-23", "close": 5.999, "volume": 11732.0}, {"date": "2022-08-24", "close": 6.04, "volume": 14336.0}, {"date": "2022-08-25", "close": 5.96, "volume": 51353.0}, {"date": "2022-08-26", "close": 6.0, "volume": 5955.0}, {"date": "2022-08-29", "close": 5.852, "volume": 14921.0}, {"date": "2022-08-30", "close": 5.915, "volume": 10969.0}, {"date": "2022-08-31", "close": 5.601, "volume": 9780.0}, {"date": "2022-09-01", "close": 5.575, "volume": 5302.0}, {"date": "2022-09-02", "close": 5.794, "volume": 7335.0}, {"date": "2022-09-06", "close": 5.502, "volume": 2537.0}, {"date": "2022-09-07", "close": 5.782, "volume": 5970.0}, {"date": "2022-09-08", "close": 5.789, "volume": 897.0}, {"date": "2022-09-09", "close": 5.7, "volume": 2132.0}, {"date": "2022-09-12", "close": 5.8, "volume": 5078.0}, {"date": "2022-09-13", "close": 5.8065, "volume": 4928.0}, {"date": "2022-09-14", "close": 5.8, "volume": 2307.0}, {"date": "2022-09-15", "close": 5.798, "volume": 1856.0}, {"date": "2022-09-16", "close": 5.8, "volume": 1909.0}, {"date": "2022-09-19", "close": 5.6, "volume": 4721.0}, {"date": "2022-09-20", "close": 5.0, "volume": 169345.0}, {"date": "2022-09-21", "close": 4.374, "volume": 37152.0}, {"date": "2022-09-22", "close": 4.894, "volume": 13526.0}, {"date": "2022-09-23", "close": 4.405, "volume": 10182.0}, {"date": "2022-09-26", "close": 4.351, "volume": 10583.0}, {"date": "2022-09-27", "close": 4.522, "volume": 6903.0}, {"date": "2022-09-28", "close": 4.5, "volume": 5627.0}, {"date": "2022-09-29", "close": 4.771, "volume": 6390.0}, {"date": "2022-09-30", "close": 4.401, "volume": 3893.0}, {"date": "2022-10-03", "close": 4.7865, "volume": 4695.0}, {"date": "2022-10-04", "close": 4.8505, "volume": 4956.0}, {"date": "2022-10-05", "close": 4.902, "volume": 7656.0}, {"date": "2022-10-06", "close": 4.923, "volume": 5021.0}, {"date": "2022-10-07", "close": 4.7, "volume": 2678.0}, {"date": "2022-10-10", "close": 4.375, "volume": 7604.0}, {"date": "2022-10-11", "close": 4.2, "volume": 6137.0}, {"date": "2022-10-12", "close": 4.508, "volume": 2058.0}, {"date": "2022-10-13", "close": 4.597, "volume": 5285.0}, {"date": "2022-10-14", "close": 4.599, "volume": 4010.0}, {"date": "2022-10-17", "close": 4.501, "volume": 3011.0}, {"date": "2022-10-18", "close": 4.405, "volume": 7659.0}, {"date": "2022-10-19", "close": 4.4, "volume": 3602.0}, {"date": "2022-10-20", "close": 4.3, "volume": 7669.0}, {"date": "2022-10-21", "close": 4.4255, "volume": 1675.0}, {"date": "2022-10-24", "close": 4.242, "volume": 7693.0}, {"date": "2022-10-25", "close": 4.331, "volume": 7751.0}, {"date": "2022-10-26", "close": 4.2075, "volume": 4019.0}, {"date": "2022-10-27", "close": 4.178, "volume": 7252.0}, {"date": "2022-10-28", "close": 4.025, "volume": 12776.0}, {"date": "2022-10-31", "close": 3.929, "volume": 9578.0}, {"date": "2022-11-01", "close": 3.905, "volume": 3837.0}, {"date": "2022-11-02", "close": 3.504, "volume": 17663.0}, {"date": "2022-11-03", "close": 3.601, "volume": 12742.0}, {"date": "2022-11-04", "close": 3.6, "volume": 2873.0}, {"date": "2022-11-07", "close": 3.74, "volume": 1590.0}, {"date": "2022-11-08", "close": 3.751, "volume": 3510.0}, {"date": "2022-11-09", "close": 3.702, "volume": 1364.0}, {"date": "2022-11-10", "close": 3.652, "volume": 20788.0}, {"date": "2022-11-11", "close": 3.898, "volume": 7119.0}, {"date": "2022-11-14", "close": 3.998, "volume": 1217.0}, {"date": "2022-11-15", "close": 4.0, "volume": 2842.0}, {"date": "2022-11-16", "close": 3.992, "volume": 4820.0}, {"date": "2022-11-17", "close": 3.7, "volume": 6477.0}, {"date": "2022-11-18", "close": 3.622, "volume": 14202.0}, {"date": "2022-11-21", "close": 3.55, "volume": 590.0}, {"date": "2022-11-22", "close": 3.651, "volume": 3991.0}, {"date": "2022-11-23", "close": 3.688, "volume": 9684.0}, {"date": "2022-11-25", "close": 3.602, "volume": 500.0}, {"date": "2022-11-28", "close": 3.6515, "volume": 2446.0}, {"date": "2022-11-29", "close": 3.535, "volume": 5674.0}, {"date": "2022-11-30", "close": 3.624, "volume": 4241.0}, {"date": "2022-12-01", "close": 3.7425, "volume": 6001.0}, {"date": "2022-12-02", "close": 3.639, "volume": 2854.0}, {"date": "2022-12-05", "close": 3.585, "volume": 3024.0}, {"date": "2022-12-06", "close": 3.462, "volume": 12143.0}, {"date": "2022-12-07", "close": 3.5, "volume": 1615.0}, {"date": "2022-12-08", "close": 3.403, "volume": 9857.0}, {"date": "2022-12-09", "close": 3.4525, "volume": 2035.0}, {"date": "2022-12-12", "close": 3.375, "volume": 3134.0}, {"date": "2022-12-13", "close": 3.21, "volume": 11139.0}, {"date": "2022-12-14", "close": 3.25, "volume": 3723.0}, {"date": "2022-12-15", "close": 3.201, "volume": 2468.0}, {"date": "2022-12-16", "close": 3.157, "volume": 5624.0}, {"date": "2022-12-19", "close": 3.1, "volume": 1335.0}, {"date": "2022-12-20", "close": 3.1, "volume": 1611.0}, {"date": "2022-12-21", "close": 3.116, "volume": 5171.0}, {"date": "2022-12-22", "close": 3.1, "volume": 6391.0}, {"date": "2022-12-23", "close": 3.037, "volume": 4423.0}, {"date": "2022-12-27", "close": 3.079, "volume": 5408.0}, {"date": "2022-12-28", "close": 2.951, "volume": 3735.0}, {"date": "2022-12-29", "close": 3.45, "volume": 109703.0}, {"date": "2022-12-30", "close": 3.482, "volume": 43948.0}, {"date": "2023-01-03", "close": 3.648, "volume": 33099.0}, {"date": "2023-01-04", "close": 3.624, "volume": 35119.0}, {"date": "2023-01-05", "close": 3.682, "volume": 12586.0}, {"date": "2023-01-06", "close": 3.499, "volume": 22940.0}, {"date": "2023-01-09", "close": 3.45, "volume": 59043.0}, {"date": "2023-01-10", "close": 3.76, "volume": 47670.0}, {"date": "2023-01-11", "close": 3.96, "volume": 40066.0}, {"date": "2023-01-12", "close": 4.05, "volume": 15942.0}, {"date": "2023-01-13", "close": 4.15, "volume": 18804.0}, {"date": "2023-01-17", "close": 4.29, "volume": 16106.0}, {"date": "2023-01-18", "close": 4.07, "volume": 24587.0}, {"date": "2023-01-19", "close": 4.09, "volume": 4482.0}, {"date": "2023-01-20", "close": 3.95, "volume": 27512.0}, {"date": "2023-01-23", "close": 3.98, "volume": 7742.0}, {"date": "2023-01-24", "close": 3.88, "volume": 8780.0}, {"date": "2023-01-25", "close": 3.9, "volume": 10483.0}, {"date": "2023-01-26", "close": 3.81, "volume": 11708.0}, {"date": "2023-01-27", "close": 3.91, "volume": 25947.0}, {"date": "2023-01-30", "close": 4.15, "volume": 178739.0}, {"date": "2023-01-31", "close": 3.91, "volume": 37019.0}, {"date": "2023-02-01", "close": 3.87, "volume": 5766.0}, {"date": "2023-02-02", "close": 3.94, "volume": 14498.0}, {"date": "2023-02-03", "close": 3.95, "volume": 8850.0}, {"date": "2023-02-06", "close": 3.95, "volume": 85713.0}, {"date": "2023-02-07", "close": 3.81, "volume": 14766.0}, {"date": "2023-02-08", "close": 3.82, "volume": 5471.0}, {"date": "2023-02-09", "close": 3.51, "volume": 30100.0}, {"date": "2023-02-10", "close": 3.7, "volume": 18904.0}, {"date": "2023-02-13", "close": 3.6, "volume": 4623.0}, {"date": "2023-02-14", "close": 3.35, "volume": 10288.0}, {"date": "2023-02-15", "close": 3.01, "volume": 65401.0}, {"date": "2023-02-16", "close": 3.24, "volume": 10522.0}, {"date": "2023-02-17", "close": 3.25, "volume": 19538.0}, {"date": "2023-02-21", "close": 3.29, "volume": 4031.0}, {"date": "2023-02-22", "close": 3.17, "volume": 5771.0}, {"date": "2023-02-23", "close": 3.22, "volume": 11596.0}, {"date": "2023-02-24", "close": 3.17, "volume": 2900.0}, {"date": "2023-02-27", "close": 3.265, "volume": 9408.0}, {"date": "2023-02-28", "close": 3.21, "volume": 4683.0}, {"date": "2023-03-01", "close": 3.3, "volume": 10140.0}, {"date": "2023-03-02", "close": 3.16, "volume": 6880.0}, {"date": "2023-03-03", "close": 3.11, "volume": 4057.0}, {"date": "2023-03-06", "close": 3.185, "volume": 4903.0}, {"date": "2023-03-07", "close": 3.25, "volume": 4250.0}, {"date": "2023-03-08", "close": 3.3, "volume": 8677.0}, {"date": "2023-03-09", "close": 3.21, "volume": 3211.0}, {"date": "2023-03-10", "close": 3.28, "volume": 4753.0}, {"date": "2023-03-13", "close": 3.22, "volume": 8942.0}, {"date": "2023-03-14", "close": 2.99, "volume": 468793.0}, {"date": "2023-03-15", "close": 2.61, "volume": 48369.0}, {"date": "2023-03-16", "close": 2.785, "volume": 43149.0}, {"date": "2023-03-17", "close": 2.73, "volume": 13298.0}, {"date": "2023-03-20", "close": 2.73, "volume": 43396.0}, {"date": "2023-03-21", "close": 2.7, "volume": 5524.0}, {"date": "2023-03-22", "close": 2.7075, "volume": 1592.0}, {"date": "2023-03-23", "close": 2.53, "volume": 36338.0}, {"date": "2023-03-24", "close": 2.67, "volume": 2007.0}, {"date": "2023-03-27", "close": 2.745, "volume": 1239.0}, {"date": "2023-03-28", "close": 2.75, "volume": 155934.0}, {"date": "2023-03-29", "close": 2.723, "volume": 11096.0}, {"date": "2023-03-30", "close": 2.68, "volume": 15634.0}, {"date": "2023-03-31", "close": 2.7764, "volume": 2192.0}, {"date": "2023-04-03", "close": 2.75, "volume": 3903.0}, {"date": "2023-04-04", "close": 2.8, "volume": 2102.0}, {"date": "2023-04-05", "close": 2.82, "volume": 2915.0}, {"date": "2023-04-06", "close": 2.81, "volume": 4337.0}, {"date": "2023-04-10", "close": 2.82, "volume": 10056.0}, {"date": "2023-04-11", "close": 2.87, "volume": 3677.0}, {"date": "2023-04-12", "close": 2.67, "volume": 8771.0}, {"date": "2023-04-13", "close": 2.94, "volume": 5654.0}, {"date": "2023-04-14", "close": 2.88, "volume": 5863.0}, {"date": "2023-04-17", "close": 2.89, "volume": 5758.0}, {"date": "2023-04-18", "close": 2.91, "volume": 4346.0}, {"date": "2023-04-19", "close": 2.91, "volume": null}, {"date": "2023-04-20", "close": 2.85, "volume": 3665.0}, {"date": "2023-04-21", "close": 2.9106, "volume": 2313.0}, {"date": "2023-04-24", "close": 2.835, "volume": 1552.0}, {"date": "2023-04-25", "close": 2.8342, "volume": 438.0}, {"date": "2023-04-26", "close": 2.8, "volume": 3776.0}, {"date": "2023-04-27", "close": 2.76, "volume": 2834.0}, {"date": "2023-04-28", "close": 2.7999, "volume": 13467.0}, {"date": "2023-05-01", "close": 2.78, "volume": 5386.0}, {"date": "2023-05-02", "close": 2.7, "volume": 1611.0}, {"date": "2023-05-03", "close": 2.72, "volume": 3669.0}, {"date": "2023-05-04", "close": 3.135, "volume": 23290.0}, {"date": "2023-05-05", "close": 3.04, "volume": 3565.0}, {"date": "2023-05-08", "close": 2.9056, "volume": 4347.0}, {"date": "2023-05-09", "close": 2.9, "volume": 2298.0}, {"date": "2023-05-10", "close": 2.8602, "volume": 2932.0}, {"date": "2023-05-11", "close": 2.875, "volume": 545.0}, {"date": "2023-05-12", "close": 2.77, "volume": 6526.0}, {"date": "2023-05-15", "close": 2.9, "volume": 11579.0}, {"date": "2023-05-16", "close": 2.91, "volume": 6123.0}, {"date": "2023-05-17", "close": 2.9, "volume": 2404.0}, {"date": "2023-05-18", "close": 2.9001, "volume": 1870.0}, {"date": "2023-05-19", "close": 2.9001, "volume": null}, {"date": "2023-05-22", "close": 2.73, "volume": 1580.0}, {"date": "2023-05-23", "close": 2.8241, "volume": 1190.0}, {"date": "2023-05-24", "close": 2.7, "volume": 2523.0}, {"date": "2023-05-25", "close": 2.7, "volume": 3009.0}, {"date": "2023-05-26", "close": 2.61, "volume": 9231.0}, {"date": "2023-05-30", "close": 2.78, "volume": 13153.0}, {"date": "2023-05-31", "close": 2.91, "volume": 3910.0}, {"date": "2023-06-01", "close": 2.72, "volume": 6984.0}, {"date": "2023-06-02", "close": 2.845, "volume": 3881.0}, {"date": "2023-06-05", "close": 2.9, "volume": 4281.0}, {"date": "2023-06-06", "close": 2.81, "volume": 5949.0}, {"date": "2023-06-07", "close": 2.88, "volume": 1960.0}, {"date": "2023-06-08", "close": 2.89, "volume": 993.0}, {"date": "2023-06-09", "close": 2.875, "volume": 399.0}, {"date": "2023-06-12", "close": 2.94, "volume": 2641.0}, {"date": "2023-06-13", "close": 2.86, "volume": 901.0}, {"date": "2023-06-14", "close": 2.9, "volume": 1421.0}, {"date": "2023-06-15", "close": 2.895, "volume": 8867.0}, {"date": "2023-06-16", "close": 2.9, "volume": 9749.0}, {"date": "2023-06-20", "close": 2.9, "volume": 5774.0}, {"date": "2023-06-21", "close": 2.86, "volume": 1127.0}, {"date": "2023-06-22", "close": 2.85, "volume": 2891.0}, {"date": "2023-06-23", "close": 2.825, "volume": 4246.0}, {"date": "2023-06-26", "close": 2.765, "volume": 1800.0}, {"date": "2023-06-27", "close": 2.7781, "volume": 3680.0}, {"date": "2023-06-28", "close": 2.82, "volume": 1212.0}, {"date": "2023-06-29", "close": 2.72, "volume": 4632.0}, {"date": "2023-06-30", "close": 2.7922, "volume": 1048.0}, {"date": "2023-07-03", "close": 2.6801, "volume": 920.0}, {"date": "2023-07-05", "close": 2.77, "volume": 7567.0}, {"date": "2023-07-06", "close": 2.85, "volume": 1207.0}, {"date": "2023-07-07", "close": 2.78, "volume": 2595.0}, {"date": "2023-07-10", "close": 2.77, "volume": 3577.0}, {"date": "2023-07-11", "close": 2.81, "volume": 1379.0}, {"date": "2023-07-12", "close": 2.82, "volume": 1204.0}, {"date": "2023-07-13", "close": 2.76, "volume": 3328.0}, {"date": "2023-07-14", "close": 2.8299, "volume": 4555.0}, {"date": "2023-07-17", "close": 2.85, "volume": 3034.0}, {"date": "2023-07-18", "close": 2.93, "volume": 43248.0}, {"date": "2023-07-19", "close": 2.89, "volume": 5696.0}, {"date": "2023-07-20", "close": 2.87, "volume": 8936.0}, {"date": "2023-07-21", "close": 2.93, "volume": 1891.0}, {"date": "2023-07-24", "close": 2.8, "volume": 4001.0}, {"date": "2023-07-25", "close": 2.77, "volume": 3293.0}, {"date": "2023-07-26", "close": 2.9497, "volume": 9445.0}, {"date": "2023-07-27", "close": 2.84, "volume": 6159.0}, {"date": "2023-07-28", "close": 2.93, "volume": 9292.0}, {"date": "2023-07-31", "close": 2.9, "volume": 3376.0}, {"date": "2023-08-01", "close": 2.89, "volume": 5530.0}, {"date": "2023-08-02", "close": 2.91, "volume": 722.0}, {"date": "2023-08-03", "close": 2.85, "volume": 5243.0}, {"date": "2023-08-04", "close": 2.94, "volume": 5252.0}, {"date": "2023-08-07", "close": 2.87, "volume": 2481.0}, {"date": "2023-08-08", "close": 2.9399, "volume": 3182.0}, {"date": "2023-08-09", "close": 2.79, "volume": 1770.0}, {"date": "2023-08-10", "close": 2.77, "volume": 1352.0}, {"date": "2023-08-11", "close": 2.86, "volume": 590.0}, {"date": "2023-08-14", "close": 2.86, "volume": 1512.0}, {"date": "2023-08-15", "close": 2.8, "volume": 2605.0}, {"date": "2023-08-16", "close": 2.75, "volume": 6502.0}, {"date": "2023-08-17", "close": 2.72, "volume": 4209.0}, {"date": "2023-08-18", "close": 2.7327, "volume": 13757.0}, {"date": "2023-08-21", "close": 2.7, "volume": 1490.0}, {"date": "2023-08-22", "close": 2.8, "volume": 4723.0}, {"date": "2023-08-23", "close": 2.8001, "volume": 14713.0}, {"date": "2023-08-24", "close": 2.7, "volume": 963.0}, {"date": "2023-08-25", "close": 2.6701, "volume": 2034.0}, {"date": "2023-08-28", "close": 2.75, "volume": 5432.0}, {"date": "2023-08-29", "close": 2.72, "volume": 4888.0}, {"date": "2023-08-30", "close": 2.75, "volume": 2342.0}, {"date": "2023-08-31", "close": 2.72, "volume": 2995.0}, {"date": "2023-09-01", "close": 2.765, "volume": 3060.0}, {"date": "2023-09-05", "close": 2.85, "volume": 482.0}, {"date": "2023-09-06", "close": 2.8513, "volume": 559.0}, {"date": "2023-09-07", "close": 2.745, "volume": 1737.0}, {"date": "2023-09-08", "close": 2.775, "volume": 1129.0}, {"date": "2023-09-11", "close": 2.7675, "volume": 448.0}, {"date": "2023-09-12", "close": 2.69, "volume": 2084.0}, {"date": "2023-09-13", "close": 2.76, "volume": 963.0}, {"date": "2023-09-14", "close": 2.715, "volume": 815.0}, {"date": "2023-09-15", "close": 2.6, "volume": 1518.0}, {"date": "2023-09-18", "close": 2.6001, "volume": 2161.0}, {"date": "2023-09-19", "close": 2.56, "volume": 2054.0}, {"date": "2023-09-20", "close": 2.675, "volume": 341.0}, {"date": "2023-09-21", "close": 2.625, "volume": 633.0}, {"date": "2023-09-22", "close": 2.65, "volume": 334.0}, {"date": "2023-09-25", "close": 2.63, "volume": 7395.0}, {"date": "2023-09-26", "close": 2.63, "volume": null}, {"date": "2023-09-27", "close": 2.5104, "volume": 1061.0}, {"date": "2023-09-28", "close": 2.45, "volume": 7851.0}, {"date": "2023-09-29", "close": 2.48, "volume": 1335.0}, {"date": "2023-10-02", "close": 2.57, "volume": 3786.0}, {"date": "2023-10-03", "close": 2.38, "volume": 1143.0}, {"date": "2023-10-04", "close": 2.38, "volume": null}, {"date": "2023-10-05", "close": 2.6605, "volume": 4180.0}, {"date": "2023-10-06", "close": 2.5699, "volume": 929.0}, {"date": "2023-10-09", "close": 2.54, "volume": 676.0}, {"date": "2023-10-10", "close": 2.5, "volume": 990.0}, {"date": "2023-10-11", "close": 2.42, "volume": 8280.0}, {"date": "2023-10-12", "close": 2.4201, "volume": 1506.0}, {"date": "2023-10-13", "close": 2.43, "volume": 1274.0}, {"date": "2023-10-16", "close": 2.29, "volume": 7664.0}, {"date": "2023-10-17", "close": 2.58, "volume": 10452.0}, {"date": "2023-10-18", "close": 2.38, "volume": 665.0}, {"date": "2023-10-19", "close": 2.42, "volume": 969.0}, {"date": "2023-10-20", "close": 2.42, "volume": null}, {"date": "2023-10-23", "close": 2.7, "volume": 518.0}, {"date": "2023-10-24", "close": 2.55, "volume": 196.0}, {"date": "2023-10-25", "close": 2.49, "volume": 2463.0}, {"date": "2023-10-26", "close": 2.2805, "volume": 603.0}, {"date": "2023-10-27", "close": 2.48, "volume": 846.0}, {"date": "2023-10-30", "close": 2.3318, "volume": 788.0}, {"date": "2023-10-31", "close": 2.3318, "volume": null}, {"date": "2023-11-01", "close": 2.3318, "volume": null}, {"date": "2023-11-02", "close": 2.25, "volume": 1540.0}, {"date": "2023-11-03", "close": 2.4, "volume": 10012.0}, {"date": "2023-11-06", "close": 2.25, "volume": 2009.0}, {"date": "2023-11-07", "close": 2.35, "volume": 1980.0}, {"date": "2023-11-08", "close": 2.65, "volume": 6881.0}, {"date": "2023-11-09", "close": 2.4101, "volume": 1993.0}, {"date": "2023-11-10", "close": 2.3927, "volume": 696.0}, {"date": "2023-11-13", "close": 2.3927, "volume": null}, {"date": "2023-11-14", "close": 2.63, "volume": 460.0}, {"date": "2023-11-15", "close": 2.449, "volume": 949.0}, {"date": "2023-11-16", "close": 2.35, "volume": 3396.0}, {"date": "2023-11-17", "close": 2.38, "volume": 642.0}, {"date": "2023-11-20", "close": 2.38, "volume": null}, {"date": "2023-11-21", "close": 2.38, "volume": null}, {"date": "2023-11-22", "close": 1.66, "volume": 150753.0}, {"date": "2023-11-24", "close": 1.85, "volume": 20296.0}, {"date": "2023-11-27", "close": 1.73, "volume": 42625.0}, {"date": "2023-11-28", "close": 1.725, "volume": 13038.0}, {"date": "2023-11-29", "close": 1.8, "volume": 10471.0}, {"date": "2023-11-30", "close": 1.81, "volume": 39072.0}, {"date": "2023-12-01", "close": 1.66, "volume": 24484.0}, {"date": "2023-12-04", "close": 4.2, "volume": 34645020.0}, {"date": "2023-12-05", "close": 3.24, "volume": 1182881.0}, {"date": "2023-12-06", "close": 2.95, "volume": 510408.0}, {"date": "2023-12-07", "close": 2.8, "volume": 145835.0}, {"date": "2023-12-08", "close": 2.63, "volume": 73298.0}, {"date": "2023-12-11", "close": 2.31, "volume": 161626.0}, {"date": "2023-12-12", "close": 2.41, "volume": 126132.0}, {"date": "2023-12-13", "close": 2.68, "volume": 246229.0}, {"date": "2023-12-14", "close": 3.05, "volume": 239250.0}, {"date": "2023-12-15", "close": 3.03, "volume": 76408.0}, {"date": "2023-12-18", "close": 2.9, "volume": 94039.0}, {"date": "2023-12-19", "close": 2.69, "volume": 66101.0}, {"date": "2023-12-20", "close": 2.6601, "volume": 19030.0}, {"date": "2023-12-21", "close": 2.6, "volume": 37223.0}, {"date": "2023-12-22", "close": 2.67, "volume": 31582.0}, {"date": "2023-12-26", "close": 2.54, "volume": 42681.0}, {"date": "2023-12-27", "close": 2.57, "volume": 123491.0}, {"date": "2023-12-28", "close": 2.47, "volume": 21487.0}, {"date": "2023-12-29", "close": 2.49, "volume": 16620.0}, {"date": "2024-01-02", "close": 2.48, "volume": 33920.0}, {"date": "2024-01-03", "close": 2.48, "volume": 40286.0}, {"date": "2024-01-04", "close": 2.36, "volume": 83307.0}, {"date": "2024-01-05", "close": 2.14, "volume": 114354.0}, {"date": "2024-01-08", "close": 2.02, "volume": 119404.0}, {"date": "2024-01-09", "close": 1.96, "volume": 59787.0}, {"date": "2024-01-10", "close": 1.9, "volume": 18544.0}, {"date": "2024-01-11", "close": 1.89, "volume": 8547.0}, {"date": "2024-01-12", "close": 1.9, "volume": 88603.0}, {"date": "2024-01-16", "close": 1.87, "volume": 67540.0}, {"date": "2024-01-17", "close": 1.89, "volume": 38486.0}, {"date": "2024-01-18", "close": 1.879, "volume": 24451.0}, {"date": "2024-01-19", "close": 1.86, "volume": 21476.0}, {"date": "2024-01-22", "close": 1.85, "volume": 33155.0}, {"date": "2024-01-23", "close": 1.92, "volume": 21686.0}, {"date": "2024-01-24", "close": 1.89, "volume": 27041.0}, {"date": "2024-01-25", "close": 2.0097, "volume": 27144.0}, {"date": "2024-01-26", "close": 1.99, "volume": 24515.0}, {"date": "2024-01-29", "close": 2.1, "volume": 87161.0}, {"date": "2024-01-30", "close": 2.27, "volume": 81045.0}, {"date": "2024-01-31", "close": 2.11, "volume": 43209.0}, {"date": "2024-02-01", "close": 2.13, "volume": 33559.0}, {"date": "2024-02-02", "close": 2.08, "volume": 34855.0}, {"date": "2024-02-05", "close": 2.05, "volume": 36895.0}, {"date": "2024-02-06", "close": 1.95, "volume": 219330.0}, {"date": "2024-02-07", "close": 1.93, "volume": 31779.0}, {"date": "2024-02-08", "close": 1.97, "volume": 7641.0}, {"date": "2024-02-09", "close": 2.0, "volume": 17889.0}, {"date": "2024-02-12", "close": 2.0381, "volume": 41917.0}, {"date": "2024-02-13", "close": 2.04, "volume": 32196.0}, {"date": "2024-02-14", "close": 1.98, "volume": 35093.0}, {"date": "2024-02-15", "close": 2.01, "volume": 6402.0}, {"date": "2024-02-16", "close": 2.04, "volume": 26275.0}, {"date": "2024-02-20", "close": 2.03, "volume": 39615.0}, {"date": "2024-02-21", "close": 2.04, "volume": 30877.0}, {"date": "2024-02-22", "close": 2.04, "volume": null}, {"date": "2024-02-23", "close": 1.71, "volume": 130706.0}, {"date": "2024-02-26", "close": 1.84, "volume": 13351.0}, {"date": "2024-02-27", "close": 1.9, "volume": 56133.0}, {"date": "2024-02-28", "close": 1.905, "volume": 30400.0}, {"date": "2024-02-29", "close": 1.87, "volume": 31986.0}, {"date": "2024-03-01", "close": 1.73, "volume": 36860.0}, {"date": "2024-03-04", "close": 1.73, "volume": 7008.0}, {"date": "2024-03-05", "close": 1.75, "volume": 39209.0}, {"date": "2024-03-06", "close": 1.71, "volume": 21808.0}, {"date": "2024-03-07", "close": 1.66, "volume": 38876.0}, {"date": "2024-03-08", "close": 1.705, "volume": 18244.0}, {"date": "2024-03-11", "close": 1.71, "volume": 40508.0}, {"date": "2024-03-12", "close": 1.66, "volume": 25046.0}, {"date": "2024-03-13", "close": 1.87, "volume": 68891.0}, {"date": "2024-03-14", "close": 1.8, "volume": 32553.0}, {"date": "2024-03-15", "close": 1.76, "volume": 27651.0}, {"date": "2024-03-18", "close": 1.8, "volume": 11344.0}, {"date": "2024-03-19", "close": 1.67, "volume": 31575.0}, {"date": "2024-03-20", "close": 1.71, "volume": 20969.0}, {"date": "2024-03-21", "close": 1.77, "volume": 33400.0}, {"date": "2024-03-22", "close": 1.77, "volume": 7550.0}, {"date": "2024-03-25", "close": 1.71, "volume": 19917.0}, {"date": "2024-03-26", "close": 1.8, "volume": 23653.0}, {"date": "2024-03-27", "close": 2.02, "volume": 102005.0}, {"date": "2024-03-28", "close": 2.07, "volume": 68744.0}, {"date": "2024-04-01", "close": 1.95, "volume": 13800.0}, {"date": "2024-04-02", "close": 1.83, "volume": 58779.0}, {"date": "2024-04-03", "close": 1.84, "volume": 17238.0}, {"date": "2024-04-04", "close": 1.835, "volume": 17522.0}, {"date": "2024-04-05", "close": 1.88, "volume": 6365.0}, {"date": "2024-04-08", "close": 1.88, "volume": 9213.0}, {"date": "2024-04-09", "close": 1.91, "volume": 12259.0}, {"date": "2024-04-10", "close": 2.19, "volume": 699055.0}, {"date": "2024-04-11", "close": 2.63, "volume": 540191.0}, {"date": "2024-04-12", "close": 2.94, "volume": 861660.0}, {"date": "2024-04-15", "close": 2.45, "volume": 445523.0}, {"date": "2024-04-16", "close": 2.05, "volume": 370041.0}, {"date": "2024-04-17", "close": 2.01, "volume": 125247.0}, {"date": "2024-04-18", "close": 2.14, "volume": 26692.0}, {"date": "2024-04-19", "close": 2.04, "volume": 54226.0}, {"date": "2024-04-22", "close": 2.13, "volume": 43741.0}, {"date": "2024-04-23", "close": 2.13, "volume": 33202.0}, {"date": "2024-04-24", "close": 2.33, "volume": 173935.0}, {"date": "2024-04-25", "close": 2.26, "volume": 24785.0}, {"date": "2024-04-26", "close": 2.51, "volume": 87873.0}, {"date": "2024-04-29", "close": 2.195, "volume": 170887.0}, {"date": "2024-04-30", "close": 2.095, "volume": 69366.0}, {"date": "2024-05-01", "close": 2.2, "volume": 52904.0}, {"date": "2024-05-02", "close": 2.14, "volume": 41203.0}, {"date": "2024-05-03", "close": 2.05, "volume": 14680.0}, {"date": "2024-05-06", "close": 2.01, "volume": 25722.0}, {"date": "2024-05-07", "close": 2.1, "volume": 46059.0}, {"date": "2024-05-08", "close": 2.04, "volume": 24838.0}, {"date": "2024-05-09", "close": 2.0, "volume": 44669.0}, {"date": "2024-05-10", "close": 2.01, "volume": 15260.0}, {"date": "2024-05-13", "close": 2.07, "volume": 7191.0}, {"date": "2024-05-14", "close": 2.1001, "volume": 46210.0}, {"date": "2024-05-15", "close": 2.04, "volume": 6327.0}, {"date": "2024-05-16", "close": 2.02, "volume": 24784.0}, {"date": "2024-05-17", "close": 2.0, "volume": 15231.0}, {"date": "2024-05-20", "close": 1.96, "volume": 34078.0}, {"date": "2024-05-21", "close": 1.9612, "volume": 3809.0}, {"date": "2024-05-22", "close": 1.99, "volume": 11016.0}, {"date": "2024-05-23", "close": 1.9397, "volume": 5151.0}, {"date": "2024-05-24", "close": 2.0, "volume": 17670.0}, {"date": "2024-05-28", "close": 1.95, "volume": 9736.0}, {"date": "2024-05-29", "close": 1.97, "volume": 11550.0}, {"date": "2024-05-30", "close": 1.8801, "volume": 7644.0}, {"date": "2024-05-31", "close": 1.87, "volume": 6027.0}, {"date": "2024-06-03", "close": 1.95, "volume": 24429.0}, {"date": "2024-06-04", "close": 1.91, "volume": 25187.0}, {"date": "2024-06-05", "close": 1.85, "volume": 13344.0}, {"date": "2024-06-06", "close": 1.855, "volume": 10005.0}, {"date": "2024-06-07", "close": 1.8501, "volume": 10851.0}, {"date": "2024-06-10", "close": 1.96, "volume": 8825.0}, {"date": "2024-06-11", "close": 1.91, "volume": 8259.0}, {"date": "2024-06-12", "close": 1.94, "volume": 10785.0}, {"date": "2024-06-13", "close": 1.89, "volume": 13646.0}, {"date": "2024-06-14", "close": 1.86, "volume": 7867.0}, {"date": "2024-06-17", "close": 1.83, "volume": 33760.0}, {"date": "2024-06-18", "close": 1.87, "volume": 10628.0}, {"date": "2024-06-20", "close": 1.77, "volume": 36917.0}, {"date": "2024-06-21", "close": 1.77, "volume": 13424.0}, {"date": "2024-06-24", "close": 1.8, "volume": 16036.0}, {"date": "2024-06-25", "close": 1.795, "volume": 7374.0}, {"date": "2024-06-26", "close": 1.7815, "volume": 3192.0}, {"date": "2024-06-27", "close": 1.78, "volume": 4579.0}, {"date": "2024-06-28", "close": 1.81, "volume": 11075.0}, {"date": "2024-07-01", "close": 1.8, "volume": 8487.0}, {"date": "2024-07-02", "close": 1.81, "volume": 4703.0}, {"date": "2024-07-03", "close": 1.815, "volume": 8460.0}, {"date": "2024-07-05", "close": 1.8274, "volume": 5112.0}, {"date": "2024-07-08", "close": 1.791, "volume": 6863.0}, {"date": "2024-07-09", "close": 1.86, "volume": 7893.0}, {"date": "2024-07-10", "close": 1.9497, "volume": 9039.0}, {"date": "2024-07-11", "close": 2.04, "volume": 28973.0}, {"date": "2024-07-12", "close": 2.0077, "volume": 12945.0}, {"date": "2024-07-15", "close": 2.0077, "volume": null}, {"date": "2024-07-16", "close": 2.0077, "volume": null}, {"date": "2024-07-17", "close": 2.135, "volume": 940329.0}, {"date": "2024-07-18", "close": 1.9, "volume": 134063.0}, {"date": "2024-07-19", "close": 1.799, "volume": 56928.0}, {"date": "2024-07-22", "close": 1.71, "volume": 95004.0}, {"date": "2024-07-23", "close": 1.63, "volume": 26581.0}, {"date": "2024-07-24", "close": 1.595, "volume": 51654.0}, {"date": "2024-07-25", "close": 1.6, "volume": 9025.0}, {"date": "2024-07-26", "close": 1.61, "volume": 6536.0}, {"date": "2024-07-29", "close": 1.68, "volume": 47784.0}, {"date": "2024-07-30", "close": 1.64, "volume": 6601.0}, {"date": "2024-07-31", "close": 1.5999, "volume": 14933.0}, {"date": "2024-08-01", "close": 1.51, "volume": 37652.0}, {"date": "2024-08-02", "close": 1.4, "volume": 71821.0}, {"date": "2024-08-05", "close": 1.2, "volume": 58983.0}, {"date": "2024-08-06", "close": 1.25, "volume": 17243.0}, {"date": "2024-08-07", "close": 1.3, "volume": 14568.0}, {"date": "2024-08-08", "close": 1.29, "volume": 10356.0}, {"date": "2024-08-09", "close": 1.25, "volume": 3674.0}, {"date": "2024-08-12", "close": 1.25, "volume": 9831.0}, {"date": "2024-08-13", "close": 1.24, "volume": 2083.0}, {"date": "2024-08-14", "close": 1.36, "volume": 19443.0}, {"date": "2024-08-15", "close": 1.38, "volume": 8639.0}, {"date": "2024-08-16", "close": 1.39, "volume": 5373.0}, {"date": "2024-08-19", "close": 1.46, "volume": 6033.0}, {"date": "2024-08-20", "close": 1.36, "volume": 14517.0}, {"date": "2024-08-21", "close": 1.35, "volume": 5967.0}, {"date": "2024-08-22", "close": 1.32, "volume": 7505.0}, {"date": "2024-08-23", "close": 1.3, "volume": 1966.0}, {"date": "2024-08-26", "close": 1.36, "volume": 11475.0}, {"date": "2024-08-27", "close": 1.55, "volume": 56917.0}, {"date": "2024-08-28", "close": 1.41, "volume": 20391.0}, {"date": "2024-08-29", "close": 1.51, "volume": 3708.0}, {"date": "2024-08-30", "close": 1.49, "volume": 1532.0}, {"date": "2024-09-03", "close": 1.38, "volume": 20731.0}, {"date": "2024-09-04", "close": 1.39, "volume": 1770.0}, {"date": "2024-09-05", "close": 1.26, "volume": 20716.0}, {"date": "2024-09-06", "close": 1.24, "volume": 3021.0}, {"date": "2024-09-09", "close": 1.3023, "volume": 4469.0}, {"date": "2024-09-10", "close": 1.26, "volume": 4325.0}, {"date": "2024-09-11", "close": 1.31, "volume": 6592.0}, {"date": "2024-09-12", "close": 1.26, "volume": 4015.0}, {"date": "2024-09-13", "close": 1.26, "volume": 4911.0}, {"date": "2024-09-16", "close": 1.3, "volume": 10219.0}, {"date": "2024-09-17", "close": 1.285, "volume": 4173.0}, {"date": "2024-09-18", "close": 1.2, "volume": 21516.0}, {"date": "2024-09-19", "close": 1.21, "volume": 3658.0}, {"date": "2024-09-20", "close": 1.23, "volume": 37012.0}, {"date": "2024-09-23", "close": 1.24, "volume": 19371.0}, {"date": "2024-09-24", "close": 1.255, "volume": 25217.0}, {"date": "2024-09-25", "close": 1.2379, "volume": 2678.0}, {"date": "2024-09-26", "close": 1.24, "volume": 4890.0}, {"date": "2024-09-27", "close": 1.325, "volume": 24258.0}, {"date": "2024-09-30", "close": 1.3125, "volume": 7066.0}, {"date": "2024-10-01", "close": 1.375, "volume": 6692.0}, {"date": "2024-10-02", "close": 1.43, "volume": 23606.0}, {"date": "2024-10-03", "close": 1.45, "volume": 16683.0}, {"date": "2024-10-04", "close": 1.4, "volume": 9531.0}, {"date": "2024-10-07", "close": 1.3, "volume": 10199.0}, {"date": "2024-10-08", "close": 1.33, "volume": 5439.0}, {"date": "2024-10-09", "close": 1.31, "volume": 19656.0}, {"date": "2024-10-10", "close": 1.28, "volume": 2928.0}, {"date": "2024-10-11", "close": 1.285, "volume": 23946.0}, {"date": "2024-10-14", "close": 1.25, "volume": 6101.0}, {"date": "2024-10-15", "close": 1.2597, "volume": 8917.0}, {"date": "2024-10-16", "close": 1.25, "volume": 6241.0}, {"date": "2024-10-17", "close": 1.2, "volume": 9142.0}, {"date": "2024-10-18", "close": 1.26, "volume": 10822.0}, {"date": "2024-10-21", "close": 1.22, "volume": 17019.0}, {"date": "2024-10-22", "close": 1.2, "volume": 12265.0}, {"date": "2024-10-23", "close": 1.1699, "volume": 20099.0}, {"date": "2024-10-24", "close": 1.172, "volume": 8580.0}, {"date": "2024-10-25", "close": 1.16, "volume": 4924.0}, {"date": "2024-10-28", "close": 1.15, "volume": 6061.0}, {"date": "2024-10-29", "close": 1.1552, "volume": 3797.0}, {"date": "2024-10-30", "close": 1.1758, "volume": 22666.0}, {"date": "2024-10-31", "close": 1.15, "volume": 7292.0}, {"date": "2024-11-01", "close": 1.17, "volume": 13121.0}, {"date": "2024-11-04", "close": 1.1401, "volume": 2747.0}, {"date": "2024-11-05", "close": 1.1844, "volume": 6299.0}, {"date": "2024-11-06", "close": 1.2196, "volume": 35765.0}, {"date": "2024-11-07", "close": 1.18, "volume": 33585.0}, {"date": "2024-11-08", "close": 1.16, "volume": 12510.0}, {"date": "2024-11-11", "close": 1.19, "volume": 7199.0}, {"date": "2024-11-12", "close": 1.16, "volume": 8804.0}, {"date": "2024-11-13", "close": 1.18, "volume": 13221.0}, {"date": "2024-11-14", "close": 1.17, "volume": 9744.0}, {"date": "2024-11-15", "close": 1.105, "volume": 13122.0}, {"date": "2024-11-18", "close": 1.095, "volume": 10661.0}, {"date": "2024-11-19", "close": 1.12, "volume": 3403.0}, {"date": "2024-11-20", "close": 1.05, "volume": 16670.0}, {"date": "2024-11-21", "close": 1.07, "volume": 9597.0}, {"date": "2024-11-22", "close": 1.07, "volume": 38252.0}, {"date": "2024-11-25", "close": 1.0501, "volume": 16431.0}, {"date": "2024-11-26", "close": 1.06, "volume": 6092.0}, {"date": "2024-11-27", "close": 1.09, "volume": 5751.0}, {"date": "2024-11-29", "close": 1.41, "volume": 854281.0}, {"date": "2024-12-02", "close": 1.52, "volume": 219340.0}, {"date": "2024-12-03", "close": 1.6, "volume": 56126.0}, {"date": "2024-12-04", "close": 1.8798, "volume": 345269.0}, {"date": "2024-12-05", "close": 1.94, "volume": 192972.0}, {"date": "2024-12-06", "close": 2.15, "volume": 103833.0}, {"date": "2024-12-09", "close": 2.48, "volume": 207041.0}, {"date": "2024-12-10", "close": 2.32, "volume": 90904.0}, {"date": "2024-12-11", "close": 2.27, "volume": 57935.0}, {"date": "2024-12-12", "close": 2.22, "volume": 38189.0}, {"date": "2024-12-13", "close": 2.4, "volume": 44033.0}, {"date": "2024-12-16", "close": 2.31, "volume": 30816.0}, {"date": "2024-12-17", "close": 2.27, "volume": 38993.0}, {"date": "2024-12-18", "close": 2.16, "volume": 37598.0}, {"date": "2024-12-19", "close": 2.1, "volume": 13015.0}, {"date": "2024-12-20", "close": 2.2, "volume": 26532.0}, {"date": "2024-12-23", "close": 2.4, "volume": 62190.0}, {"date": "2024-12-24", "close": 2.45, "volume": 37474.0}, {"date": "2024-12-26", "close": 3.149, "volume": 121839.0}, {"date": "2024-12-27", "close": 3.14, "volume": 116889.0}, {"date": "2024-12-30", "close": 3.5, "volume": 199138.0}, {"date": "2024-12-31", "close": 3.31, "volume": 72366.0}, {"date": "2025-01-02", "close": 3.73, "volume": 68493.0}, {"date": "2025-01-03", "close": 4.26, "volume": 224375.0}, {"date": "2025-01-06", "close": 3.99, "volume": 195804.0}, {"date": "2025-01-07", "close": 3.72, "volume": 97310.0}, {"date": "2025-01-08", "close": 3.34, "volume": 153263.0}, {"date": "2025-01-10", "close": 3.34, "volume": 35041.0}, {"date": "2025-01-13", "close": 3.45, "volume": 17345.0}, {"date": "2025-01-14", "close": 3.31, "volume": 47701.0}, {"date": "2025-01-15", "close": 3.313, "volume": 18465.0}, {"date": "2025-01-16", "close": 3.36, "volume": 23167.0}, {"date": "2025-01-17", "close": 3.42, "volume": 18507.0}, {"date": "2025-01-21", "close": 3.49, "volume": 13279.0}, {"date": "2025-01-22", "close": 3.28, "volume": 24679.0}, {"date": "2025-01-23", "close": 3.34, "volume": 13450.0}, {"date": "2025-01-24", "close": 2.94, "volume": 70231.0}, {"date": "2025-01-27", "close": 2.91, "volume": 29449.0}, {"date": "2025-01-28", "close": 2.91, "volume": null}, {"date": "2025-01-29", "close": 2.91, "volume": null}, {"date": "2025-01-30", "close": 4.57, "volume": 23091770.0}, {"date": "2025-01-31", "close": 4.8, "volume": 805445.0}, {"date": "2025-02-03", "close": 4.99, "volume": 448284.0}, {"date": "2025-02-04", "close": 4.51, "volume": 135123.0}, {"date": "2025-02-05", "close": 4.25, "volume": 193482.0}, {"date": "2025-02-06", "close": 4.25, "volume": null}, {"date": "2025-02-07", "close": 4.25, "volume": null}, {"date": "2025-02-10", "close": 4.62, "volume": 199979.0}, {"date": "2025-02-11", "close": 4.34, "volume": 49950.0}, {"date": "2025-02-12", "close": 4.2, "volume": 52850.0}, {"date": "2025-02-13", "close": 4.42, "volume": 58515.0}, {"date": "2025-02-14", "close": 4.42, "volume": 58880.0}, {"date": "2025-02-18", "close": 4.11, "volume": 24727.0}, {"date": "2025-02-19", "close": 3.99, "volume": 49594.0}, {"date": "2025-02-20", "close": 4.19, "volume": 52048.0}, {"date": "2025-02-21", "close": 4.08, "volume": 22739.0}, {"date": "2025-02-24", "close": 4.35, "volume": 76787.0}, {"date": "2025-02-25", "close": 4.11, "volume": 71327.0}, {"date": "2025-02-26", "close": 4.14, "volume": 24690.0}, {"date": "2025-02-27", "close": 3.87, "volume": 33855.0}, {"date": "2025-02-28", "close": 3.78, "volume": 25724.0}, {"date": "2025-03-03", "close": 3.64, "volume": 48347.0}, {"date": "2025-03-04", "close": 3.56, "volume": 24116.0}, {"date": "2025-03-05", "close": 3.64, "volume": 21140.0}, {"date": "2025-03-06", "close": 3.5699, "volume": 24429.0}, {"date": "2025-03-07", "close": 3.72, "volume": 23521.0}, {"date": "2025-03-10", "close": 3.633, "volume": 14567.0}, {"date": "2025-03-11", "close": 3.76, "volume": 21285.0}, {"date": "2025-03-12", "close": 3.83, "volume": 25833.0}, {"date": "2025-03-13", "close": 3.78, "volume": 28632.0}, {"date": "2025-03-14", "close": 3.94, "volume": 19956.0}, {"date": "2025-03-17", "close": 4.03, "volume": 9268.0}, {"date": "2025-03-18", "close": 3.83, "volume": 8837.0}, {"date": "2025-03-19", "close": 3.97, "volume": 7729.0}, {"date": "2025-03-20", "close": 3.92, "volume": 5187.0}, {"date": "2025-03-21", "close": 3.77, "volume": 32792.0}, {"date": "2025-03-24", "close": 3.543, "volume": 40064.0}, {"date": "2025-03-25", "close": 3.5201, "volume": 4398.0}, {"date": "2025-03-26", "close": 3.56, "volume": 4964.0}, {"date": "2025-03-27", "close": 3.5001, "volume": 10843.0}, {"date": "2025-03-28", "close": 3.44, "volume": 12344.0}, {"date": "2025-03-31", "close": 3.45, "volume": 8866.0}, {"date": "2025-04-01", "close": 3.18, "volume": 35085.0}, {"date": "2025-04-02", "close": 3.1, "volume": 9853.0}, {"date": "2025-04-03", "close": 2.9328, "volume": 24217.0}, {"date": "2025-04-04", "close": 2.9, "volume": 53364.0}, {"date": "2025-04-07", "close": 2.76, "volume": 32450.0}, {"date": "2025-04-08", "close": 2.535, "volume": 36478.0}, {"date": "2025-04-09", "close": 2.755, "volume": 24123.0}, {"date": "2025-04-10", "close": 2.8563, "volume": 20026.0}, {"date": "2025-04-11", "close": 3.135, "volume": 13596.0}, {"date": "2025-04-14", "close": 3.2099, "volume": 9679.0}, {"date": "2025-04-15", "close": 3.3, "volume": 6133.0}, {"date": "2025-04-16", "close": 3.4, "volume": 9602.0}, {"date": "2025-04-17", "close": 3.5, "volume": 9069.0}, {"date": "2025-04-21", "close": 3.4534, "volume": 14257.0}, {"date": "2025-04-22", "close": 3.47, "volume": 10307.0}, {"date": "2025-04-23", "close": 3.51, "volume": 12277.0}, {"date": "2025-04-24", "close": 3.54, "volume": 2758.0}, {"date": "2025-04-25", "close": 3.4806, "volume": 8057.0}, {"date": "2025-04-28", "close": 3.48, "volume": 10848.0}, {"date": "2025-04-29", "close": 3.47, "volume": 15117.0}, {"date": "2025-04-30", "close": 3.46, "volume": 5551.0}, {"date": "2025-05-01", "close": 3.45, "volume": 12572.0}, {"date": "2025-05-02", "close": 3.44, "volume": 1367.0}, {"date": "2025-05-05", "close": 4.35, "volume": 1001078.0}, {"date": "2025-05-06", "close": 4.15, "volume": 175933.0}, {"date": "2025-05-07", "close": 3.95, "volume": 65928.0}, {"date": "2025-05-08", "close": 4.23, "volume": 62596.0}, {"date": "2025-05-09", "close": 4.8, "volume": 152522.0}, {"date": "2025-05-12", "close": 4.39, "volume": 41215.0}, {"date": "2025-05-13", "close": 4.15, "volume": 27866.0}, {"date": "2025-05-14", "close": 4.1, "volume": 32187.0}, {"date": "2025-05-15", "close": 3.79, "volume": 33734.0}, {"date": "2025-05-16", "close": 3.99, "volume": 28419.0}, {"date": "2025-05-19", "close": 4.0532, "volume": 55910.0}, {"date": "2025-05-20", "close": 4.2, "volume": 28718.0}, {"date": "2025-05-21", "close": 4.01, "volume": 5263.0}, {"date": "2025-05-22", "close": 4.2299, "volume": 15816.0}, {"date": "2025-05-23", "close": 4.25, "volume": 8081.0}, {"date": "2025-05-27", "close": 4.28, "volume": 28836.0}, {"date": "2025-05-28", "close": 4.35, "volume": 24175.0}, {"date": "2025-05-29", "close": 4.64, "volume": 14722.0}, {"date": "2025-05-30", "close": 4.5, "volume": 14526.0}, {"date": "2025-06-02", "close": 4.5994, "volume": 6401.0}, {"date": "2025-06-03", "close": 4.5807, "volume": 5188.0}, {"date": "2025-06-04", "close": 4.75, "volume": 35352.0}, {"date": "2025-06-05", "close": 4.8111, "volume": 16959.0}, {"date": "2025-06-06", "close": 4.73, "volume": 18212.0}, {"date": "2025-06-09", "close": 4.8393, "volume": 8975.0}, {"date": "2025-06-10", "close": 4.63, "volume": 33404.0}, {"date": "2025-06-11", "close": 4.6697, "volume": 4910.0}, {"date": "2025-06-12", "close": 4.59, "volume": 9976.0}, {"date": "2025-06-13", "close": 4.4, "volume": 22706.0}, {"date": "2025-06-16", "close": 4.415, "volume": 15129.0}, {"date": "2025-06-17", "close": 4.33, "volume": 4084.0}, {"date": "2025-06-18", "close": 4.34, "volume": 11132.0}, {"date": "2025-06-20", "close": 4.2, "volume": 19818.0}, {"date": "2025-06-23", "close": 4.37, "volume": 30405.0}, {"date": "2025-06-24", "close": 4.425, "volume": 12673.0}, {"date": "2025-06-25", "close": 3.8449, "volume": 137321.0}, {"date": "2025-06-26", "close": 3.92, "volume": 90255.0}, {"date": "2025-06-27", "close": 3.9334, "volume": 66743.0}, {"date": "2025-06-30", "close": 4.0884, "volume": 9929.0}, {"date": "2025-07-01", "close": 4.0098, "volume": 21882.0}, {"date": "2025-07-02", "close": 4.0432, "volume": 9509.0}, {"date": "2025-07-03", "close": 4.15, "volume": 11274.0}, {"date": "2025-07-07", "close": 3.87, "volume": 17533.0}, {"date": "2025-07-08", "close": 4.11, "volume": 20740.0}, {"date": "2025-07-09", "close": 3.91, "volume": 21103.0}, {"date": "2025-07-10", "close": 3.89, "volume": 36319.0}, {"date": "2025-07-11", "close": 4.59, "volume": 659368.0}, {"date": "2025-07-14", "close": 4.625, "volume": 70046.0}, {"date": "2025-07-15", "close": 4.465, "volume": 39588.0}, {"date": "2025-07-16", "close": 4.64, "volume": 41025.0}, {"date": "2025-07-17", "close": 4.61, "volume": 36628.0}, {"date": "2025-07-18", "close": 5.0, "volume": 302954.0}, {"date": "2025-07-21", "close": 4.9, "volume": 64179.0}, {"date": "2025-07-22", "close": 5.16, "volume": 16717.0}, {"date": "2025-07-23", "close": 4.993, "volume": 220689.0}, {"date": "2025-07-24", "close": 5.68, "volume": 124584.0}, {"date": "2025-07-25", "close": 6.55, "volume": 258162.0}, {"date": "2025-07-28", "close": 5.58, "volume": 1895455.0}, {"date": "2025-07-29", "close": 5.34, "volume": 159585.0}, {"date": "2025-07-30", "close": 5.17, "volume": 57832.0}, {"date": "2025-07-31", "close": 5.06, "volume": 76106.0}, {"date": "2025-08-01", "close": 5.01, "volume": 45943.0}, {"date": "2025-08-04", "close": 5.21, "volume": 24925.0}, {"date": "2025-08-05", "close": 5.4, "volume": 38818.0}, {"date": "2025-08-06", "close": 5.15, "volume": 27212.0}, {"date": "2025-08-07", "close": 5.31, "volume": 17822.0}, {"date": "2025-08-08", "close": 5.4, "volume": 37068.0}, {"date": "2025-08-11", "close": 5.32, "volume": 18628.0}, {"date": "2025-08-12", "close": 5.3, "volume": 39840.0}, {"date": "2025-08-13", "close": 5.14, "volume": 18740.0}, {"date": "2025-08-14", "close": 5.23, "volume": 10236.0}, {"date": "2025-08-15", "close": 5.25, "volume": 4866.0}, {"date": "2025-08-18", "close": 5.22, "volume": 6153.0}, {"date": "2025-08-19", "close": 4.95, "volume": 15995.0}, {"date": "2025-08-20", "close": 5.03, "volume": 19115.0}, {"date": "2025-08-21", "close": 5.1, "volume": 8030.0}, {"date": "2025-08-22", "close": 5.02, "volume": 13715.0}, {"date": "2025-08-25", "close": 5.1, "volume": 9004.0}, {"date": "2025-08-26", "close": 5.03, "volume": 2827.0}, {"date": "2025-08-27", "close": 5.0, "volume": 3639.0}, {"date": "2025-08-28", "close": 5.022, "volume": 5580.0}, {"date": "2025-08-29", "close": 4.94, "volume": 13939.0}, {"date": "2025-09-02", "close": 5.16, "volume": 32763.0}, {"date": "2025-09-03", "close": 5.07, "volume": 10521.0}, {"date": "2025-09-04", "close": 5.07, "volume": null}, {"date": "2025-09-05", "close": 5.07, "volume": null}, {"date": "2025-09-08", "close": 5.17, "volume": 26073.0}, {"date": "2025-09-09", "close": 5.018, "volume": 9822.0}, {"date": "2025-09-10", "close": 5.072, "volume": 5283.0}, {"date": "2025-09-11", "close": 4.938, "volume": 4375.0}, {"date": "2025-09-12", "close": 4.88, "volume": 17747.0}, {"date": "2025-09-15", "close": 4.638, "volume": 38905.0}, {"date": "2025-09-16", "close": 4.45, "volume": 41887.0}, {"date": "2025-09-17", "close": 4.47, "volume": 15210.0}, {"date": "2025-09-18", "close": 4.38, "volume": 17035.0}, {"date": "2025-09-19", "close": 4.48, "volume": 10505.0}, {"date": "2025-09-22", "close": 4.428, "volume": 5051.0}, {"date": "2025-09-23", "close": 4.46, "volume": 2867.0}, {"date": "2025-09-24", "close": 4.39, "volume": 6078.0}, {"date": "2025-09-25", "close": 4.058, "volume": 34774.0}, {"date": "2025-09-26", "close": 3.95, "volume": 19184.0}, {"date": "2025-09-29", "close": 3.94, "volume": 17578.0}, {"date": "2025-09-30", "close": 3.76, "volume": 39668.0}, {"date": "2025-10-01", "close": 3.95, "volume": 13336.0}, {"date": "2025-10-02", "close": 4.19, "volume": 18764.0}, {"date": "2025-10-03", "close": 4.25, "volume": 10350.0}, {"date": "2025-10-06", "close": 4.33, "volume": 33574.0}, {"date": "2025-10-07", "close": 4.275, "volume": 5016.0}, {"date": "2025-10-08", "close": 4.31, "volume": 11371.0}, {"date": "2025-10-09", "close": 4.5, "volume": 4256413.0}, {"date": "2025-10-10", "close": 4.29, "volume": 103615.0}, {"date": "2025-10-13", "close": 4.66, "volume": 128259.0}, {"date": "2025-10-14", "close": 4.73, "volume": 54455.0}, {"date": "2025-10-15", "close": 5.01, "volume": 74996.0}, {"date": "2025-10-16", "close": 4.83, "volume": 31301.0}, {"date": "2025-10-17", "close": 4.89, "volume": 55259.0}, {"date": "2025-10-20", "close": 4.88, "volume": 20163.0}, {"date": "2025-10-21", "close": 4.76, "volume": 24326.0}, {"date": "2025-10-22", "close": 4.46, "volume": 31814.0}, {"date": "2025-10-23", "close": 4.6, "volume": 26144.0}, {"date": "2025-10-24", "close": 4.54, "volume": 14881.0}, {"date": "2025-10-27", "close": 4.507, "volume": 3444.0}, {"date": "2025-10-28", "close": 4.76, "volume": 9517.0}, {"date": "2025-10-29", "close": 4.7, "volume": 8367.0}, {"date": "2025-10-30", "close": 4.6, "volume": 40817.0}, {"date": "2025-10-31", "close": 4.21, "volume": 63089.0}, {"date": "2025-11-03", "close": 4.03, "volume": 29494.0}, {"date": "2025-11-04", "close": 3.73, "volume": 31145.0}, {"date": "2025-11-05", "close": 3.9, "volume": 15637.0}, {"date": "2025-11-06", "close": 3.5, "volume": 22144.0}, {"date": "2025-11-07", "close": 3.46, "volume": 11201.0}, {"date": "2025-11-10", "close": 3.746, "volume": 19853.0}, {"date": "2025-11-11", "close": 3.67, "volume": 2962.0}, {"date": "2025-11-12", "close": 3.7899, "volume": 874.0}, {"date": "2025-11-13", "close": 3.69, "volume": 7724.0}, {"date": "2025-11-14", "close": 3.84, "volume": 15471.0}, {"date": "2025-11-17", "close": 3.7942, "volume": 5208.0}, {"date": "2025-11-18", "close": 3.6, "volume": 18505.0}, {"date": "2025-11-19", "close": 3.63, "volume": 7394.0}, {"date": "2025-11-20", "close": 3.52, "volume": 9491.0}, {"date": "2025-11-21", "close": 3.51, "volume": 1950.0}, {"date": "2025-11-24", "close": 3.55, "volume": 4004.0}, {"date": "2025-11-25", "close": 3.509, "volume": 12518.0}, {"date": "2025-11-26", "close": 3.78, "volume": 24898.0}, {"date": "2025-11-28", "close": 3.6, "volume": 5975.0}, {"date": "2025-12-01", "close": 3.27, "volume": 29225.0}, {"date": "2025-12-02", "close": 3.34, "volume": 20032.0}, {"date": "2025-12-03", "close": 3.484, "volume": 21422.0}, {"date": "2025-12-04", "close": 3.43, "volume": 5598.0}, {"date": "2025-12-05", "close": 3.42, "volume": 8754.0}, {"date": "2025-12-08", "close": 3.29, "volume": 31895.0}, {"date": "2025-12-09", "close": 3.36, "volume": 18995.0}, {"date": "2025-12-10", "close": 3.35, "volume": 9891.0}, {"date": "2025-12-11", "close": 3.42, "volume": 4116.0}, {"date": "2025-12-12", "close": 3.29, "volume": 17147.0}, {"date": "2025-12-15", "close": 3.01, "volume": 17210.0}, {"date": "2025-12-16", "close": 3.07, "volume": 40079.0}, {"date": "2025-12-17", "close": 2.92, "volume": 10610.0}, {"date": "2025-12-18", "close": 3.03, "volume": 13943.0}, {"date": "2025-12-19", "close": 3.09, "volume": 5924.0}, {"date": "2025-12-22", "close": 3.15, "volume": 15934.0}, {"date": "2025-12-23", "close": 3.09, "volume": 7745.0}, {"date": "2025-12-24", "close": 3.095, "volume": 12173.0}, {"date": "2025-12-26", "close": 3.17, "volume": 14131.0}, {"date": "2025-12-29", "close": 3.02, "volume": 17350.0}, {"date": "2025-12-30", "close": 3.06, "volume": 44760.0}, {"date": "2025-12-31", "close": 3.08, "volume": 27539.0}, {"date": "2026-01-02", "close": 3.16, "volume": 3047.0}, {"date": "2026-01-05", "close": 3.25, "volume": 6458.0}, {"date": "2026-01-06", "close": 3.21, "volume": 1923.0}, {"date": "2026-01-07", "close": 3.21, "volume": 6448.0}, {"date": "2026-01-08", "close": 3.33, "volume": 11957.0}, {"date": "2026-01-09", "close": 3.52, "volume": 16438.0}, {"date": "2026-01-12", "close": 3.52, "volume": 8226.0}, {"date": "2026-01-13", "close": 3.4, "volume": 6623.0}, {"date": "2026-01-14", "close": 3.3222, "volume": 5977.0}, {"date": "2026-01-15", "close": 3.31, "volume": 5221.0}, {"date": "2026-01-16", "close": 3.45, "volume": 13212.0}, {"date": "2026-01-20", "close": 3.3, "volume": 7250.0}, {"date": "2026-01-21", "close": 3.25, "volume": 15021.0}, {"date": "2026-01-22", "close": 3.27, "volume": 7014.0}, {"date": "2026-01-23", "close": 3.55, "volume": 25517.0}, {"date": "2026-01-26", "close": 3.57, "volume": 59766.0}, {"date": "2026-01-27", "close": 3.51, "volume": 38727.0}, {"date": "2026-01-28", "close": 3.38, "volume": 5883.0}, {"date": "2026-01-29", "close": 3.26, "volume": 11719.0}, {"date": "2026-01-30", "close": 3.17, "volume": 14516.0}, {"date": "2026-02-02", "close": 3.11, "volume": 6757.0}, {"date": "2026-02-03", "close": 3.0208, "volume": 3079.0}, {"date": "2026-02-04", "close": 3.135, "volume": 10364.0}, {"date": "2026-02-05", "close": 3.19, "volume": 28896.0}, {"date": "2026-02-06", "close": 3.53, "volume": 29067.0}, {"date": "2026-02-09", "close": 3.57, "volume": 11962.0}, {"date": "2026-02-10", "close": 3.48, "volume": 4634.0}, {"date": "2026-02-11", "close": 3.53, "volume": 7009.0}, {"date": "2026-02-12", "close": 3.5093, "volume": 1747.0}, {"date": "2026-02-13", "close": 3.4855, "volume": 9431.0}, {"date": "2026-02-17", "close": 3.47, "volume": 10548.0}, {"date": "2026-02-18", "close": 3.41, "volume": 6489.0}, {"date": "2026-02-19", "close": 3.3682, "volume": 3474.0}, {"date": "2026-02-20", "close": 3.3, "volume": 3404.0}, {"date": "2026-02-23", "close": 3.3, "volume": 7007.0}, {"date": "2026-02-24", "close": 3.3261, "volume": 1583.0}, {"date": "2026-02-25", "close": 3.43, "volume": 4586.0}, {"date": "2026-02-26", "close": 3.531, "volume": 34009.0}, {"date": "2026-02-27", "close": 3.441, "volume": 16852.0}, {"date": "2026-03-02", "close": 3.4499, "volume": 13291.0}, {"date": "2026-03-03", "close": 3.4, "volume": 3446.0}, {"date": "2026-03-04", "close": 3.4, "volume": 27000.0}, {"date": "2026-03-05", "close": 3.522, "volume": 12084.0}, {"date": "2026-03-06", "close": 3.43, "volume": 17332.0}, {"date": "2026-03-09", "close": 3.55, "volume": 6039.0}, {"date": "2026-03-10", "close": 3.62, "volume": 9902.0}, {"date": "2026-03-11", "close": 3.57, "volume": 16317.0}, {"date": "2026-03-12", "close": 3.55, "volume": 2361.0}, {"date": "2026-03-13", "close": 3.6, "volume": 2289.0}, {"date": "2026-03-16", "close": 3.61, "volume": 9481.0}, {"date": "2026-03-17", "close": 3.3401, "volume": 17633.0}, {"date": "2026-03-18", "close": 3.4999, "volume": 3500.0}, {"date": "2026-03-19", "close": 3.45, "volume": 1455.0}, {"date": "2026-03-20", "close": 3.29, "volume": 10522.0}, {"date": "2026-03-23", "close": 3.3, "volume": 1566.0}, {"date": "2026-03-24", "close": 3.33, "volume": 6036.0}, {"date": "2026-03-25", "close": 3.41, "volume": 3176.0}, {"date": "2026-03-26", "close": 3.16, "volume": 9334.0}, {"date": "2026-03-27", "close": 3.16, "volume": 4796.0}, {"date": "2026-03-30", "close": 3.57, "volume": 94715.0}, {"date": "2026-03-31", "close": 3.48, "volume": 4457.0}, {"date": "2026-04-01", "close": 3.6362, "volume": 4453.0}, {"date": "2026-04-02", "close": 3.5553, "volume": 2896.0}, {"date": "2026-04-06", "close": 3.6031, "volume": 3205.0}, {"date": "2026-04-07", "close": 3.76, "volume": 27754.0}, {"date": "2026-04-08", "close": 3.8991, "volume": 13103.0}, {"date": "2026-04-09", "close": 3.845, "volume": 11804.0}, {"date": "2026-04-10", "close": 3.715, "volume": 5977.0}, {"date": "2026-04-13", "close": 3.66, "volume": 9128.0}, {"date": "2026-04-14", "close": 3.62, "volume": 7811.0}, {"date": "2026-04-15", "close": 3.73, "volume": 8168.0}, {"date": "2026-04-16", "close": 3.97, "volume": 10290.0}, {"date": "2026-04-17", "close": 4.47, "volume": 56839.0}, {"date": "2026-04-20", "close": 5.15, "volume": 120196.0}, {"date": "2026-04-21", "close": 4.855, "volume": 25904.0}, {"date": "2026-04-22", "close": 4.54, "volume": 23791.0}, {"date": "2026-04-23", "close": 4.37, "volume": 15141.0}, {"date": "2026-04-24", "close": 4.41, "volume": 8319.0}, {"date": "2026-04-27", "close": 4.62, "volume": 54448.0}, {"date": "2026-04-28", "close": 4.5799, "volume": 26996.0}, {"date": "2026-04-29", "close": 4.56, "volume": 19917.0}, {"date": "2026-04-30", "close": 4.54, "volume": 16793.0}, {"date": "2026-05-01", "close": 4.725, "volume": 39600.0}, {"date": "2026-05-04", "close": 4.52, "volume": 36682.0}, {"date": "2026-05-05", "close": 4.53, "volume": 12423.0}, {"date": "2026-05-06", "close": 4.52, "volume": 14990.0}, {"date": "2026-05-07", "close": 4.6699, "volume": 41475.0}, {"date": "2026-05-08", "close": 4.66, "volume": 5150.0}, {"date": "2026-05-11", "close": 4.8, "volume": 36012.0}, {"date": "2026-05-12", "close": 4.83, "volume": 11291.0}, {"date": "2026-05-13", "close": 4.62, "volume": 13898.0}, {"date": "2026-05-14", "close": 4.67, "volume": 27823.0}, {"date": "2026-05-15", "close": 4.03, "volume": 76895.0}, {"date": "2026-05-18", "close": 4.335, "volume": 18174.0}, {"date": "2026-05-19", "close": 4.27, "volume": 6894.0}, {"date": "2026-05-20", "close": 4.27, "volume": 9425.0}, {"date": "2026-05-21", "close": 4.18, "volume": 21625.0}, {"date": "2026-05-22", "close": 4.14, "volume": 37218.0}, {"date": "2026-05-26", "close": 4.08, "volume": 23723.0}, {"date": "2026-05-27", "close": 4.05, "volume": 14393.0}, {"date": "2026-05-28", "close": 4.08, "volume": 45305.0}, {"date": "2026-05-29", "close": 4.12, "volume": 21054.0}, {"date": "2026-06-01", "close": 4.016, "volume": 8420.0}, {"date": "2026-06-02", "close": 4.02, "volume": 11445.0}, {"date": "2026-06-03", "close": 4.01, "volume": 15997.0}, {"date": "2026-06-04", "close": 3.9, "volume": 24083.0}, {"date": "2026-06-05", "close": 3.9, "volume": 11546.0}, {"date": "2026-06-08", "close": 3.92, "volume": 10518.0}, {"date": "2026-06-09", "close": 4.29, "volume": 1600386.0}, {"date": "2026-06-10", "close": 4.15, "volume": 23883.0}, {"date": "2026-06-11", "close": 4.11, "volume": 33574.0}, {"date": "2026-06-12", "close": 4.21, "volume": 55576.0}, {"date": "2026-06-15", "close": 4.41, "volume": 7635.0}, {"date": "2026-06-16", "close": 4.65, "volume": 39654.0}, {"date": "2026-06-17", "close": 5.14, "volume": 44229.0}, {"date": "2026-06-18", "close": 4.88, "volume": 19284.0}, {"date": "2026-06-22", "close": 4.93, "volume": 7165.0}, {"date": "2026-06-23", "close": 4.96, "volume": 13801.0}, {"date": "2026-06-24", "close": 5.065, "volume": 34452.0}, {"date": "2026-06-25", "close": 4.9, "volume": 41756.0}, {"date": "2026-06-26", "close": 4.82, "volume": 23412.0}, {"date": "2026-06-29", "close": 4.89, "volume": 21895.0}, {"date": "2026-06-30", "close": 5.37, "volume": 90027.0}, {"date": "2026-07-01", "close": 5.46, "volume": 34496.0}, {"date": "2026-07-02", "close": 5.36, "volume": 20359.0}, {"date": "2026-07-06", "close": 5.89, "volume": 17898.0}, {"date": "2026-07-07", "close": 5.49, "volume": 19118.0}, {"date": "2026-07-08", "close": 5.58, "volume": 6491.0}, {"date": "2026-07-09", "close": 5.38, "volume": 25509.0}, {"date": "2026-07-10", "close": 5.43, "volume": 5818.0}, {"date": "2026-07-13", "close": 5.38, "volume": 5199.0}, {"date": "2026-07-14", "close": 5.03, "volume": 22521.0}, {"date": "2026-07-15", "close": 4.99, "volume": 24920.0}, {"date": "2026-07-16", "close": 5.085, "volume": 12597.0}, {"date": "2026-07-17", "close": 4.98, "volume": 9374.0}, {"date": "2026-07-20", "close": 4.74, "volume": 44197.0}, {"date": "2026-07-21", "close": 4.98, "volume": 2860.0}, {"date": "2026-07-22", "close": 4.7, "volume": 11650.0}, {"date": "2026-07-23", "close": 4.69, "volume": 9553.0}, {"date": "2026-07-24", "close": 4.54, "volume": 17932.0}, {"date": "2026-07-27", "close": 4.665, "volume": 3895.0}, {"date": "2026-07-28", "close": 4.565, "volume": 2211.0}, {"date": "2026-07-29", "close": 4.44, "volume": 2151.0}, {"date": "2026-07-30", "close": 4.495, "volume": 9533.0}, {"date": "2026-07-31", "close": 4.415, "volume": 3794.0}, {"date": "2026-08-03", "close": 4.4568, "volume": 3667.0}, {"date": "2026-08-04", "close": 4.3941, "volume": 2301.0}, {"date": "2026-08-05", "close": 4.37, "volume": 1972.0}, {"date": "2026-08-06", "close": 4.56, "volume": 2921.0}, {"date": "2026-08-07", "close": 4.45, "volume": 1394.0}, {"date": "2026-08-10", "close": 4.545, "volume": 6523.0}, {"date": "2026-08-11", "close": 4.7, "volume": 6048.0}, {"date": "2026-08-12", "close": 4.91, "volume": 26036.0}, {"date": "2026-08-13", "close": 4.7, "volume": 19518.0}, {"date": "2026-08-14", "close": 4.79, "volume": 7457.0}, {"date": "2026-08-17", "close": 4.57, "volume": 30833.0}, {"date": "2026-08-18", "close": 4.5628, "volume": 9441.0}, {"date": "2026-08-19", "close": 4.8, "volume": 43608.0}, {"date": "2026-08-20", "close": 4.45, "volume": 21026.0}, {"date": "2026-08-21", "close": 4.67, "volume": 10588.0}, {"date": "2026-08-24", "close": 4.57, "volume": 10596.0}, {"date": "2026-08-25", "close": 4.47, "volume": 21760.0}, {"date": "2026-08-26", "close": 4.78, "volume": 63474.0}, {"date": "2026-08-27", "close": 4.56, "volume": 22762.0}, {"date": "2026-08-28", "close": 4.51, "volume": 11729.0}, {"date": "2026-08-31", "close": 4.49, "volume": 8708.0}, {"date": "2026-09-01", "close": 4.55, "volume": 13202.0}, {"date": "2026-09-02", "close": 4.52, "volume": 7364.0}, {"date": "2026-09-03", "close": 4.52, "volume": 13255.0}, {"date": "2026-09-04", "close": 4.54, "volume": 4563.0}, {"date": "2026-09-08", "close": 4.51, "volume": 16172.0}, {"date": "2026-09-09", "close": 4.5, "volume": 18874.0}, {"date": "2026-09-10", "close": 4.11, "volume": 56867.0}, {"date": "2026-09-11", "close": 4.05, "volume": 22302.0}, {"date": "2026-09-14", "close": 3.86, "volume": 32999.0}, {"date": "2026-09-15", "close": 3.5, "volume": 14571.0}, {"date": "2026-09-16", "close": 3.85, "volume": 10510.0}, {"date": "2026-09-17", "close": 3.75, "volume": 10667.0}, {"date": "2026-09-18", "close": 3.91, "volume": 3088.0}], "refreshing": true}