{"ticker": "BBCP", "overview": {"cik": "1703956", "ticker": "BBCP", "name": "Concrete Pumping Holdings, Inc.", "industry": "Construction - Special Trade Contractors", "country": "United States", "sic": "1700", "announcements": [{"form": "EFFECT", "date": "2026-07-16", "title": "Form EFFECT", "accession": "9999999995-26-002338", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001437749-26-023453", "price_sensitive": false}, {"form": "144", "date": "2026-07-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007004", "price_sensitive": false}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001950047-26-006989", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-02", "title": "FORM S-3", "accession": "0001437749-26-022501", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001437749-26-020499", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001437749-26-020329", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001950047-26-005916", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001949846-26-000377", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001950047-26-005887", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001950047-26-005834", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-04", "title": "FORM 10-Q", "accession": "0001437749-26-019572", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "FORM 8-K", "accession": "0001437749-26-019563", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-15", "title": "FORM 8-K", "accession": "0001437749-26-012429", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-01", "title": "FORM 8-K", "accession": "0001437749-26-010818", "price_sensitive": true}, {"form": "10-Q", "date": "2026-03-10", "title": "FORM 10-Q", "accession": "0001437749-26-007563", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-10", "title": "FORM 8-K", "accession": "0001437749-26-007536", "price_sensitive": true}, {"form": "ARS", "date": "2026-02-25", "title": "Form ARS", "accession": "0001437749-26-005634", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-02-25", "title": "FORM DEFA14A", "accession": "0001437749-26-005633", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-02-25", "title": "FORM DEF 14A", "accession": "0001437749-26-005632", "price_sensitive": false}, {"form": "4", "date": "2026-01-28", "title": "FORM 4", "accession": "0001437749-26-002308", "price_sensitive": false}, {"form": "4", "date": "2026-01-28", "title": "FORM 4", "accession": "0001437749-26-002306", "price_sensitive": false}, {"form": "4", "date": "2026-01-16", "title": "FORM 4", "accession": "0001437749-26-001403", "price_sensitive": false}, {"form": "4", "date": "2026-01-16", "title": "FORM 4", "accession": "0001437749-26-001401", "price_sensitive": false}, {"form": "10-K", "date": "2026-01-13", "title": "FORM 10-K", "accession": "0001437749-26-001203", "price_sensitive": true}]}, "description": "Concrete Pumping Holdings, Inc. trades as BBCP on the NASDAQ and is registered in the United States, classified under Construction - Special Trade Contractors (SIC 1700). Privy Trades holds 37 insider filings for the company, from September 2023 to July 2026. Across those, 4 insiders disclosed 2 open-market purchases totalling $258.03K against 6 sales totalling $4.69M. The most recent filing on record is dated 10 July 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 258031.33000000002, "sell_n": 6, "sell_sum": 4685925.4025, "net": -4427894.0725, "insiders": 4, "first_date": "2023-09-15", "last_date": "2026-07-10"}, "metrics": {"ticker": "BBCP", "has_prices": true, "as_of": "2026-09-18", "last": 9.76, "prev_close": 9.8, "change": -0.040000000000000924, "change_pct": -0.0040816326530613185, "session_volume": 311681.0, "vwap_5": 10.030009740914725, "vwap_20": 9.822557762134583, "vwap_60": 10.332999746440734, "vwap_250": 8.800268652182625, "high_52w": 12.05, "low_52w": 5.73, "avg_volume_20": 281947.25, "sessions": 400, "market_cap": {"value": 491839779.2, "shares": 50393420.0, "as_of": "2026-05-29", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001437749-26-023453", "src": "INSIDERS", "ticker": "BBCP", "cik": "1703956", "company": "Concrete Pumping Holdings, Inc.", "company_raw": "Concrete Pumping Holdings, Inc.", "who": "Brent M. Stevens", "who_key": "Stevens Brent M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1082976.38, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Board member offloads $1.1M of BBCP", "source_url": "https://www.sec.gov/Archives/edgar/data/1703956/000143774926023453/0001437749-26-023453-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166481}, {"id": "0001437749-26-020329", "src": "INSIDERS", "ticker": "BBCP", "cik": "1703956", "company": "Concrete Pumping Holdings, Inc.", "company_raw": "Concrete Pumping Holdings, Inc.", "who": "Brent M. Stevens", "who_key": "Stevens Brent M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2123340.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Director sells $2.1M of BBCP", "source_url": "https://www.sec.gov/Archives/edgar/data/1703956/000143774926020329/0001437749-26-020329-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208241}, {"id": "0001437749-26-020499", "src": "INSIDERS", "ticker": "BBCP", "cik": "1703956", "company": "Concrete Pumping Holdings, Inc.", "company_raw": "Concrete Pumping Holdings, Inc.", "who": "Iain Humphries", "who_key": "Humphries Iain", "role": "CFO and Secretary, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1046289.8825, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "CFO trims $1M of BBCP", "source_url": "https://www.sec.gov/Archives/edgar/data/1703956/000143774926020499/0001437749-26-020499-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208241}, {"id": "0001437749-26-002306", "src": "INSIDERS", "ticker": "BBCP", "cik": "1703956", "company": "Concrete Pumping Holdings, Inc.", "company_raw": "Concrete Pumping Holdings, Inc.", "who": "Bruce F. Young", "who_key": "Young Bruce F.", "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": "Construction - Special Trade Contractors", "country": "United States", "headline": "CEO files routine paperwork on BBCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703956/000143774926002306/0001437749-26-002306-index.htm", "trade_date": "2026-01-19", "timestamp": "2026-01-19", "mins": 414161}, {"id": "0001437749-26-002308", "src": "INSIDERS", "ticker": "BBCP", "cik": "1703956", "company": "Concrete Pumping Holdings, Inc.", "company_raw": "Concrete Pumping Holdings, Inc.", "who": "Iain Humphries", "who_key": "Humphries Iain", "role": "CFO and Secretary, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "CFO files routine paperwork on BBCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703956/000143774926002308/0001437749-26-002308-index.htm", "trade_date": "2026-01-19", "timestamp": "2026-01-19", "mins": 414161}, {"id": "0001437749-26-001401", "src": "INSIDERS", "ticker": "BBCP", "cik": "1703956", "company": "Concrete Pumping Holdings, Inc.", "company_raw": "Concrete Pumping Holdings, Inc.", "who": "Bruce F. Young", "who_key": "Young Bruce F.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 88224.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "CEO files routine paperwork on BBCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703956/000143774926001401/0001437749-26-001401-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419921}, {"id": "0001437749-26-001403", "src": "INSIDERS", "ticker": "BBCP", "cik": "1703956", "company": "Concrete Pumping Holdings, Inc.", "company_raw": "Concrete Pumping Holdings, Inc.", "who": "Iain Humphries", "who_key": "Humphries Iain", "role": "CFO and Secretary, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 62338.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "CFO files routine paperwork on BBCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703956/000143774926001403/0001437749-26-001403-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419921}, {"id": "0001437749-25-008461", "src": "INSIDERS", "ticker": "BBCP", "cik": "1703956", "company": "Concrete Pumping Holdings, Inc.", "company_raw": "Concrete Pumping Holdings, Inc.", "who": "Bruce F. Young", "who_key": "Young Bruce F.", "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": "Construction - Special Trade Contractors", "country": "United States", "headline": "CEO files routine paperwork on BBCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703956/000143774925008461/0001437749-25-008461-index.htm", "trade_date": "2025-03-17", "timestamp": "2025-03-17", "mins": 857681}, {"id": "0001437749-25-008465", "src": "INSIDERS", "ticker": "BBCP", "cik": "1703956", "company": "Concrete Pumping Holdings, Inc.", "company_raw": "Concrete Pumping Holdings, Inc.", "who": "Iain Humphries", "who_key": "Humphries Iain", "role": "CFO and Secretary, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "CFO files routine paperwork on BBCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703956/000143774925008465/0001437749-25-008465-index.htm", "trade_date": "2025-03-17", "timestamp": "2025-03-17", "mins": 857681}, {"id": "0001437749-25-008112", "src": "INSIDERS", "ticker": "BBCP", "cik": "1703956", "company": "Concrete Pumping Holdings, Inc.", "company_raw": "Concrete Pumping Holdings, Inc.", "who": "Stephen Alarcon", "who_key": "Alarcon Stephen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1090.0, "score": 18.9, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Director buys $1K of BBCP", "source_url": "https://www.sec.gov/Archives/edgar/data/1703956/000143774925008112/0001437749-25-008112-index.htm", "trade_date": "2025-03-14", "timestamp": "2025-03-14", "mins": 862001}, {"id": "0001437749-25-007729", "src": "INSIDERS", "ticker": "BBCP", "cik": "1703956", "company": "Concrete Pumping Holdings, Inc.", "company_raw": "Concrete Pumping Holdings, Inc.", "who": "Bruce F. Young", "who_key": "Young Bruce F.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 256941.33000000002, "score": 54.4, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "CEO loads up: $257K into BBCP", "source_url": "https://www.sec.gov/Archives/edgar/data/1703956/000143774925007729/0001437749-25-007729-index.htm", "trade_date": "2025-03-13", "timestamp": "2025-03-13", "mins": 863441}, {"id": "0001437749-25-001423", "src": "INSIDERS", "ticker": "BBCP", "cik": "1703956", "company": "Concrete Pumping Holdings, Inc.", "company_raw": "Concrete Pumping Holdings, Inc.", "who": "Iain Humphries", "who_key": "Humphries Iain", "role": "CFO and Secretary, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3337296.0999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "CFO files routine paperwork on BBCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703956/000143774925001423/0001437749-25-001423-index.htm", "trade_date": "2025-01-17", "timestamp": "2025-01-17", "mins": 942641}, {"id": "0001437749-25-001425", "src": "INSIDERS", "ticker": "BBCP", "cik": "1703956", "company": "Concrete Pumping Holdings, Inc.", "company_raw": "Concrete Pumping Holdings, Inc.", "who": "Bruce F. Young", "who_key": "Young Bruce F.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 73665.34999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "CEO files routine paperwork on BBCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703956/000143774925001425/0001437749-25-001425-index.htm", "trade_date": "2025-01-15", "timestamp": "2025-01-15", "mins": 945521}, {"id": "0001437749-24-027755", "src": "INSIDERS", "ticker": "BBCP", "cik": "1703956", "company": "Concrete Pumping Holdings, Inc.", "company_raw": "Concrete Pumping Holdings, Inc.", "who": "Bruce F. Young", "who_key": "Young Bruce F.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 159906.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "CEO files routine paperwork on BBCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703956/000143774924027755/0001437749-24-027755-index.htm", "trade_date": "2024-08-23", "timestamp": "2024-08-23", "mins": 1154321}, {"id": "0001437749-24-027758", "src": "INSIDERS", "ticker": "BBCP", "cik": "1703956", "company": "Concrete Pumping Holdings, Inc.", "company_raw": "Concrete Pumping Holdings, Inc.", "who": "Iain Humphries", "who_key": "Humphries Iain", "role": "CFO and Secretary, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 90217.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "CFO files routine paperwork on BBCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703956/000143774924027758/0001437749-24-027758-index.htm", "trade_date": "2024-08-23", "timestamp": "2024-08-23", "mins": 1154321}, {"id": "0001437749-24-017324", "src": "INSIDERS", "ticker": "BBCP", "cik": "1703956", "company": "Concrete Pumping Holdings, Inc.", "company_raw": "Concrete Pumping Holdings, Inc.", "who": "Bruce F. Young", "who_key": "Young Bruce F.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 35000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "CEO sells $35K of BBCP", "source_url": "https://www.sec.gov/Archives/edgar/data/1703956/000143774924017324/0001437749-24-017324-index.htm", "trade_date": "2024-05-14", "timestamp": "2024-05-14", "mins": 1299761}, {"id": "0001437749-24-017326", "src": "INSIDERS", "ticker": "BBCP", "cik": "1703956", "company": "Concrete Pumping Holdings, Inc.", "company_raw": "Concrete Pumping Holdings, Inc.", "who": "Bruce F. Young", "who_key": "Young Bruce F.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2907188.1799999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "CEO files routine paperwork on BBCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703956/000143774924017326/0001437749-24-017326-index.htm", "trade_date": "2024-05-14", "timestamp": "2024-05-14", "mins": 1299761}, {"id": "0001437749-24-012360", "src": "INSIDERS", "ticker": "BBCP", "cik": "1703956", "company": "Concrete Pumping Holdings, Inc.", "company_raw": "Concrete Pumping Holdings, Inc.", "who": "Bruce F. Young", "who_key": "Young Bruce F.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 96365.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "CEO offloads $96K of BBCP", "source_url": "https://www.sec.gov/Archives/edgar/data/1703956/000143774924012360/0001437749-24-012360-index.htm", "trade_date": "2024-04-17", "timestamp": "2024-04-17", "mins": 1338641}, {"id": "0001437749-24-012159", "src": "INSIDERS", "ticker": "BBCP", "cik": "1703956", "company": "Concrete Pumping Holdings, Inc.", "company_raw": "Concrete Pumping Holdings, Inc.", "who": "Iain Humphries", "who_key": "Humphries Iain", "role": "CFO and Secretary, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "CFO files routine paperwork on BBCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703956/000143774924012159/0001437749-24-012159-index.htm", "trade_date": "2024-04-12", "timestamp": "2024-04-12", "mins": 1345841}, {"id": "0001437749-24-010464", "src": "INSIDERS", "ticker": "BBCP", "cik": "1703956", "company": "Concrete Pumping Holdings, Inc.", "company_raw": "Concrete Pumping Holdings, Inc.", "who": "Bruce F. Young", "who_key": "Young Bruce F.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 195082.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "CEO files routine paperwork on BBCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703956/000143774924010464/0001437749-24-010464-index.htm", "trade_date": "2024-03-29", "timestamp": "2024-03-29", "mins": 1366001}, {"id": "0001437749-24-010468", "src": "INSIDERS", "ticker": "BBCP", "cik": "1703956", "company": "Concrete Pumping Holdings, Inc.", "company_raw": "Concrete Pumping Holdings, Inc.", "who": "Iain Humphries", "who_key": "Humphries Iain", "role": "CFO and Secretary, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 112835.70000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "CFO files routine paperwork on BBCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703956/000143774924010468/0001437749-24-010468-index.htm", "trade_date": "2024-03-29", "timestamp": "2024-03-29", "mins": 1366001}, {"id": "0001437749-24-005508", "src": "INSIDERS", "ticker": "BBCP", "cik": "1703956", "company": "Concrete Pumping Holdings, Inc.", "company_raw": "Concrete Pumping Holdings, Inc.", "who": "Bruce F. Young", "who_key": "Young Bruce F.", "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": "Construction - Special Trade Contractors", "country": "United States", "headline": "CEO files routine paperwork on BBCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703956/000143774924005508/0001437749-24-005508-index.htm", "trade_date": "2024-01-20", "timestamp": "2024-01-20", "mins": 1465361}, {"id": "0001437749-24-005509", "src": "INSIDERS", "ticker": "BBCP", "cik": "1703956", "company": "Concrete Pumping Holdings, Inc.", "company_raw": "Concrete Pumping Holdings, Inc.", "who": "Iain Humphries", "who_key": "Humphries Iain", "role": "CFO and Secretary, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "CFO files routine paperwork on BBCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703956/000143774924005509/0001437749-24-005509-index.htm", "trade_date": "2024-01-20", "timestamp": "2024-01-20", "mins": 1465361}, {"id": "0001437749-23-034029", "src": "INSIDERS", "ticker": "BBCP", "cik": "1703956", "company": "Concrete Pumping Holdings, Inc.", "company_raw": "Concrete Pumping Holdings, Inc.", "who": "Iain Humphries", "who_key": "Humphries Iain", "role": "CFO and Secretary, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 154319.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "CFO files routine paperwork on BBCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703956/000143774923034029/0001437749-23-034029-index.htm", "trade_date": "2023-12-06", "timestamp": "2023-12-06", "mins": 1530161}, {"id": "0001437749-23-034031", "src": "INSIDERS", "ticker": "BBCP", "cik": "1703956", "company": "Concrete Pumping Holdings, Inc.", "company_raw": "Concrete Pumping Holdings, Inc.", "who": "Bruce F. Young", "who_key": "Young Bruce F.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 228955.89, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "CEO files routine paperwork on BBCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703956/000143774923034031/0001437749-23-034031-index.htm", "trade_date": "2023-12-06", "timestamp": "2023-12-06", "mins": 1530161}, {"id": "0001437749-23-026067", "src": "INSIDERS", "ticker": "BBCP", "cik": "1703956", "company": "Concrete Pumping Holdings, Inc.", "company_raw": "Concrete Pumping Holdings, Inc.", "who": "Bruce F. Young", "who_key": "Young Bruce F.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 301953.82, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "CEO sells $302K of BBCP", "source_url": "https://www.sec.gov/Archives/edgar/data/1703956/000143774923026067/0001437749-23-026067-index.htm", "trade_date": "2023-09-15", "timestamp": "2023-09-15", "mins": 1648241}, {"id": "0001437749-23-024664", "src": "INSIDERS", "ticker": "BBCP", "cik": "1703956", "company": "Concrete Pumping Holdings, Inc.", "company_raw": "Concrete Pumping Holdings, Inc.", "who": "Bruce F. Young", "who_key": "Young Bruce F.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 185242.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "CEO files routine paperwork on BBCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703956/000143774923024664/0001437749-23-024664-index.htm", "trade_date": "2023-08-23", "timestamp": "2023-08-23", "mins": 1681361}, {"id": "0001437749-23-008647", "src": "INSIDERS", "ticker": "BBCP", "cik": "1703956", "company": "Concrete Pumping Holdings, Inc.", "company_raw": "Concrete Pumping Holdings, Inc.", "who": "Bruce F. Young", "who_key": "Young Bruce F.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 123706.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "CEO files routine paperwork on BBCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703956/000143774923008647/0001437749-23-008647-index.htm", "trade_date": "2023-03-29", "timestamp": "2023-03-29", "mins": 1893041}, {"id": "0001437749-23-008653", "src": "INSIDERS", "ticker": "BBCP", "cik": "1703956", "company": "Concrete Pumping Holdings, Inc.", "company_raw": "Concrete Pumping Holdings, Inc.", "who": "Iain Humphries", "who_key": "Humphries Iain", "role": "CFO and Secretary, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 78231.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "CFO files routine paperwork on BBCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703956/000143774923008653/0001437749-23-008653-index.htm", "trade_date": "2023-03-29", "timestamp": "2023-03-29", "mins": 1893041}, {"id": "0001437749-22-028654", "src": "INSIDERS", "ticker": "BBCP", "cik": "1703956", "company": "Concrete Pumping Holdings, Inc.", "company_raw": "Concrete Pumping Holdings, Inc.", "who": "Iain Humphries", "who_key": "Humphries Iain", "role": "CFO and Secretary, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 124194.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "CFO files routine paperwork on BBCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1703956/000143774922028654/0001437749-22-028654-index.htm", "trade_date": "2022-12-06", "timestamp": "2022-12-06", "mins": 2055761}], "recent_buys": [{"id": "0001437749-25-008112", "src": "INSIDERS", "ticker": "BBCP", "cik": "1703956", "company": "Concrete Pumping Holdings, Inc.", "company_raw": "Concrete Pumping Holdings, Inc.", "who": "Stephen Alarcon", "who_key": "Alarcon Stephen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1090.0, "score": 18.9, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Director buys $1K of BBCP", "source_url": "https://www.sec.gov/Archives/edgar/data/1703956/000143774925008112/0001437749-25-008112-index.htm", "trade_date": "2025-03-14", "timestamp": "2025-03-14", "mins": 862001}, {"id": "0001437749-25-007729", "src": "INSIDERS", "ticker": "BBCP", "cik": "1703956", "company": "Concrete Pumping Holdings, Inc.", "company_raw": "Concrete Pumping Holdings, Inc.", "who": "Bruce F. Young", "who_key": "Young Bruce F.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 256941.33000000002, "score": 54.4, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "CEO loads up: $257K into BBCP", "source_url": "https://www.sec.gov/Archives/edgar/data/1703956/000143774925007729/0001437749-25-007729-index.htm", "trade_date": "2025-03-13", "timestamp": "2025-03-13", "mins": 863441}], "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": "Concrete Pumping Holdings, Inc.  - Common Stock", "new_value": "Concrete Pumping Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001703956", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001703956", "applied": 1, "detected_at": "2026-09-10T10:06:54.946945"}]}, "key_people": [{"who": "Brent M. Stevens", "who_key": "Stevens Brent M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3206316.38, "net": -3206316.38, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1082976.38, "date": "2026-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1703956/000143774926023453/0001437749-26-023453-index.htm"}, {"action": "SELL", "amount": 2123340.0, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1703956/000143774926020329/0001437749-26-020329-index.htm"}], "latest": {"action": "SELL", "amount": 1082976.38, "date": "2026-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1703956/000143774926023453/0001437749-26-023453-index.htm"}}, {"who": "Iain Humphries", "who_key": "Humphries Iain", "role": "CFO and Secretary, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1046289.8825, "net": -1046289.8825, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1046289.8825, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1703956/000143774926020499/0001437749-26-020499-index.htm"}], "latest": {"action": "SELL", "amount": 1046289.8825, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1703956/000143774926020499/0001437749-26-020499-index.htm"}}, {"who": "Bruce F. Young", "who_key": "Young Bruce F.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 256941.33000000002, "sold": 433319.14, "net": -176377.81, "trades": 4, "top_score": 54.4, "lean": "selling", "history": [{"action": "BUY", "amount": 256941.33000000002, "date": "2025-03-13", "score": 54.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1703956/000143774925007729/0001437749-25-007729-index.htm"}, {"action": "SELL", "amount": 35000.0, "date": "2024-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1703956/000143774924017324/0001437749-24-017324-index.htm"}, {"action": "SELL", "amount": 96365.32, "date": "2024-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1703956/000143774924012360/0001437749-24-012360-index.htm"}, {"action": "SELL", "amount": 301953.82, "date": "2023-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1703956/000143774923026067/0001437749-23-026067-index.htm"}], "latest": {"action": "BUY", "amount": 256941.33000000002, "date": "2025-03-13", "score": 54.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1703956/000143774925007729/0001437749-25-007729-index.htm"}}, {"who": "Stephen Alarcon", "who_key": "Alarcon Stephen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1090.0, "sold": 0, "net": 1090.0, "trades": 1, "top_score": 18.9, "lean": "buying", "history": [{"action": "BUY", "amount": 1090.0, "date": "2025-03-14", "score": 18.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1703956/000143774925008112/0001437749-25-008112-index.htm"}], "latest": {"action": "BUY", "amount": 1090.0, "date": "2025-03-14", "score": 18.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1703956/000143774925008112/0001437749-25-008112-index.htm"}}], "activity": [], "announcements": [{"form": "EFFECT", "date": "2026-07-16", "title": "Form EFFECT", "accession": "9999999995-26-002338", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001437749-26-023453", "price_sensitive": false}, {"form": "144", "date": "2026-07-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007004", "price_sensitive": false}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001950047-26-006989", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-02", "title": "FORM S-3", "accession": "0001437749-26-022501", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001437749-26-020499", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001437749-26-020329", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001950047-26-005916", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001949846-26-000377", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001950047-26-005887", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001950047-26-005834", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-04", "title": "FORM 10-Q", "accession": "0001437749-26-019572", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "FORM 8-K", "accession": "0001437749-26-019563", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-15", "title": "FORM 8-K", "accession": "0001437749-26-012429", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-01", "title": "FORM 8-K", "accession": "0001437749-26-010818", "price_sensitive": true}, {"form": "10-Q", "date": "2026-03-10", "title": "FORM 10-Q", "accession": "0001437749-26-007563", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-10", "title": "FORM 8-K", "accession": "0001437749-26-007536", "price_sensitive": true}, {"form": "ARS", "date": "2026-02-25", "title": "Form ARS", "accession": "0001437749-26-005634", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-02-25", "title": "FORM DEFA14A", "accession": "0001437749-26-005633", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-02-25", "title": "FORM DEF 14A", "accession": "0001437749-26-005632", "price_sensitive": false}, {"form": "4", "date": "2026-01-28", "title": "FORM 4", "accession": "0001437749-26-002308", "price_sensitive": false}, {"form": "4", "date": "2026-01-28", "title": "FORM 4", "accession": "0001437749-26-002306", "price_sensitive": false}, {"form": "4", "date": "2026-01-16", "title": "FORM 4", "accession": "0001437749-26-001403", "price_sensitive": false}, {"form": "4", "date": "2026-01-16", "title": "FORM 4", "accession": "0001437749-26-001401", "price_sensitive": false}, {"form": "10-K", "date": "2026-01-13", "title": "FORM 10-K", "accession": "0001437749-26-001203", "price_sensitive": true}], "performance": {"ticker": "BBCP", "has_prices": true, "summary": {"n": 2, "avg": 0.7590211207232485, "win_rate": 1.0, "best": 0.7875457875457875, "worst": 0.7304964539007093, "as_of": "2026-09-18"}, "buys": [{"who": "Alarcon Stephen", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1090.0, "date": "2025-03-14", "score": 18.9, "ref_price": 5.64, "return": 0.7304964539007093}, {"who": "Young Bruce F.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 256941.33000000002, "date": "2025-03-13", "score": 54.4, "ref_price": 5.46, "return": 0.7875457875457875}]}, "price_series": [{"date": "2017-08-21", "close": 9.7, "volume": 58682.0}, {"date": "2017-08-22", "close": 9.7, "volume": 27295.0}, {"date": "2017-08-23", "close": 9.7, "volume": null}, {"date": "2017-08-24", "close": 9.7, "volume": 10025.0}, {"date": "2017-08-25", "close": 9.7131, "volume": 29800.0}, {"date": "2017-08-28", "close": 9.71, "volume": 9277.0}, {"date": "2017-08-29", "close": 9.72, "volume": 150000.0}, {"date": "2017-08-30", "close": 9.72, "volume": 1700.0}, {"date": "2017-08-31", "close": 9.72, "volume": null}, {"date": "2017-09-01", "close": 9.7299, "volume": 925.0}, {"date": "2017-09-05", "close": 9.75, "volume": 12700.0}, {"date": "2017-09-06", "close": 9.73, "volume": 500.0}, {"date": "2017-09-07", "close": 9.72, "volume": 102000.0}, {"date": "2017-09-08", "close": 9.72, "volume": 251000.0}, {"date": "2017-09-11", "close": 9.76, "volume": 199250.0}, {"date": "2017-09-12", "close": 9.76, "volume": 301.0}, {"date": "2017-09-13", "close": 9.77, "volume": 800.0}, {"date": "2017-09-14", "close": 9.74, "volume": 500.0}, {"date": "2017-09-15", "close": 9.78, "volume": 121583.0}, {"date": "2017-09-18", "close": 9.76, "volume": 832.0}, {"date": "2017-09-19", "close": 9.73, "volume": 16976.0}, {"date": "2017-09-20", "close": 9.7356, "volume": 23951.0}, {"date": "2017-09-21", "close": 9.73, "volume": 6278.0}, {"date": "2017-09-22", "close": 9.73, "volume": 401.0}, {"date": "2017-09-25", "close": 9.74, "volume": 5699.0}, {"date": "2017-09-26", "close": 9.73, "volume": 4900.0}, {"date": "2017-09-27", "close": 9.75, "volume": 63554.0}, {"date": "2017-09-28", "close": 9.78, "volume": 67188.0}, {"date": "2017-09-29", "close": 9.78, "volume": null}, {"date": "2017-10-02", "close": 9.7705, "volume": 800.0}, {"date": "2017-10-03", "close": 9.76, "volume": 200.0}, {"date": "2017-10-04", "close": 9.76, "volume": null}, {"date": "2017-10-05", "close": 9.76, "volume": null}, {"date": "2017-10-06", "close": 9.76, "volume": null}, {"date": "2017-10-09", "close": 9.75, "volume": 2150.0}, {"date": "2017-10-10", "close": 9.75, "volume": 2557.0}, {"date": "2017-10-11", "close": 9.76, "volume": 452575.0}, {"date": "2017-10-12", "close": 9.772, "volume": 500.0}, {"date": "2017-10-13", "close": 9.77, "volume": 1100.0}, {"date": "2017-10-16", "close": 9.7654, "volume": 400.0}, {"date": "2017-10-17", "close": 9.76, "volume": 6100.0}, {"date": "2017-10-18", "close": 9.76, "volume": null}, {"date": "2017-10-19", "close": 9.76, "volume": 248201.0}, {"date": "2017-10-20", "close": 9.8058, "volume": 52482.0}, {"date": "2017-10-23", "close": 9.75, "volume": 101226.0}, {"date": "2017-10-24", "close": 9.8, "volume": 1426.0}, {"date": "2017-10-25", "close": 9.8, "volume": 50100.0}, {"date": "2017-10-26", "close": 9.74, "volume": 106100.0}, {"date": "2017-10-27", "close": 9.7416, "volume": 10850.0}, {"date": "2017-10-30", "close": 9.75, "volume": 2800.0}, {"date": "2017-10-31", "close": 9.75, "volume": 319800.0}, {"date": "2017-11-01", "close": 9.73, "volume": 2000.0}, {"date": "2017-11-02", "close": 9.7311, "volume": 100.0}, {"date": "2017-11-03", "close": 9.7307, "volume": 700.0}, {"date": "2017-11-06", "close": 9.72, "volume": 100063.0}, {"date": "2017-11-07", "close": 9.72, "volume": 1741.0}, {"date": "2017-11-08", "close": 9.71, "volume": 70900.0}, {"date": "2017-11-09", "close": 9.7052, "volume": 197475.0}, {"date": "2017-11-10", "close": 9.71, "volume": 30200.0}, {"date": "2017-11-13", "close": 9.69, "volume": 79873.0}, {"date": "2017-11-14", "close": 9.6893, "volume": 199551.0}, {"date": "2017-11-15", "close": 9.6893, "volume": null}, {"date": "2017-11-16", "close": 9.68, "volume": 23850.0}, {"date": "2017-11-17", "close": 9.71, "volume": 123331.0}, {"date": "2017-11-20", "close": 9.6848, "volume": 4100.0}, {"date": "2017-11-21", "close": 9.7, "volume": 98000.0}, {"date": "2017-11-22", "close": 9.7, "volume": null}, {"date": "2017-11-24", "close": 9.7, "volume": null}, {"date": "2017-11-27", "close": 9.7499, "volume": 200.0}, {"date": "2017-11-28", "close": 9.7499, "volume": null}, {"date": "2017-11-29", "close": 9.7, "volume": 20501.0}, {"date": "2017-11-30", "close": 9.7, "volume": 19939.0}, {"date": "2017-12-01", "close": 9.7, "volume": null}, {"date": "2017-12-04", "close": 9.7, "volume": null}, {"date": "2017-12-05", "close": 9.74, "volume": 22200.0}, {"date": "2017-12-06", "close": 9.74, "volume": null}, {"date": "2017-12-07", "close": 9.74, "volume": null}, {"date": "2017-12-08", "close": 9.74, "volume": null}, {"date": "2017-12-11", "close": 9.74, "volume": null}, {"date": "2017-12-12", "close": 9.74, "volume": null}, {"date": "2017-12-13", "close": 9.725, "volume": 8000.0}, {"date": "2017-12-14", "close": 9.725, "volume": null}, {"date": "2017-12-15", "close": 9.74, "volume": 1610.0}, {"date": "2017-12-18", "close": 9.7, "volume": 1100.0}, {"date": "2017-12-19", "close": 9.68, "volume": 3548.0}, {"date": "2017-12-20", "close": 9.68, "volume": null}, {"date": "2017-12-21", "close": 9.6931, "volume": 4820.0}, {"date": "2017-12-22", "close": 9.6931, "volume": null}, {"date": "2017-12-26", "close": 9.6931, "volume": null}, {"date": "2017-12-27", "close": 9.72, "volume": 500.0}, {"date": "2017-12-28", "close": 9.75, "volume": 1300.0}, {"date": "2017-12-29", "close": 9.75, "volume": null}, {"date": "2018-01-02", "close": 9.74, "volume": 51900.0}, {"date": "2018-01-03", "close": 9.74, "volume": 126600.0}, {"date": "2018-01-04", "close": 9.739, "volume": 225.0}, {"date": "2018-01-05", "close": 9.739, "volume": null}, {"date": "2018-01-08", "close": 9.739, "volume": null}, {"date": "2018-01-09", "close": 9.739, "volume": null}, {"date": "2018-01-10", "close": 9.69, "volume": 30100.0}, {"date": "2018-01-11", "close": 9.76, "volume": 106.0}, {"date": "2018-01-12", "close": 9.74, "volume": 69228.0}, {"date": "2018-01-16", "close": 9.74, "volume": 16867.0}, {"date": "2018-01-17", "close": 9.74, "volume": 30609.0}, {"date": "2018-01-18", "close": 9.77, "volume": 124.0}, {"date": "2018-01-19", "close": 9.82, "volume": 41954.0}, {"date": "2018-01-22", "close": 9.75, "volume": 303500.0}, {"date": "2018-01-23", "close": 9.82, "volume": 19300.0}, {"date": "2018-01-24", "close": 9.82, "volume": 3765.0}, {"date": "2018-01-25", "close": 9.78, "volume": 301000.0}, {"date": "2018-01-26", "close": 9.78, "volume": null}, {"date": "2018-01-29", "close": 9.79, "volume": 322002.0}, {"date": "2018-01-30", "close": 9.82, "volume": 5203.0}, {"date": "2018-01-31", "close": 9.8199, "volume": 2725.0}, {"date": "2018-02-01", "close": 9.8099, "volume": 4093.0}, {"date": "2018-02-02", "close": 9.8, "volume": 129300.0}, {"date": "2018-02-05", "close": 9.8, "volume": null}, {"date": "2018-02-06", "close": 9.8, "volume": 128171.0}, {"date": "2018-02-07", "close": 9.8, "volume": null}, {"date": "2018-02-08", "close": 9.75, "volume": 302349.0}, {"date": "2018-02-09", "close": 9.76, "volume": 565866.0}, {"date": "2018-02-12", "close": 9.77, "volume": 2605.0}, {"date": "2018-02-13", "close": 9.77, "volume": null}, {"date": "2018-02-14", "close": 9.78, "volume": 122984.0}, {"date": "2018-02-15", "close": 9.74, "volume": 8525.0}, {"date": "2018-02-16", "close": 9.7449, "volume": 344.0}, {"date": "2018-02-20", "close": 9.78, "volume": 2000.0}, {"date": "2018-02-21", "close": 9.78, "volume": null}, {"date": "2018-02-22", "close": 9.7999, "volume": 300.0}, {"date": "2018-02-23", "close": 9.8, "volume": 4116.0}, {"date": "2018-02-26", "close": 9.8, "volume": 2421.0}, {"date": "2018-02-27", "close": 9.76, "volume": 1065201.0}, {"date": "2018-02-28", "close": 9.78, "volume": 155743.0}, {"date": "2018-03-01", "close": 9.82, "volume": 2997.0}, {"date": "2018-03-02", "close": 9.76, "volume": 963.0}, {"date": "2018-03-05", "close": 9.84, "volume": 5206.0}, {"date": "2018-03-06", "close": 9.82, "volume": 200165.0}, {"date": "2018-03-07", "close": 9.82, "volume": 535844.0}, {"date": "2018-03-08", "close": 9.82, "volume": 37895.0}, {"date": "2018-03-09", "close": 9.82, "volume": null}, {"date": "2018-03-12", "close": 9.76, "volume": 3984.0}, {"date": "2018-03-13", "close": 9.76, "volume": null}, {"date": "2018-03-14", "close": 9.76, "volume": 73816.0}, {"date": "2018-03-15", "close": 9.77, "volume": 2889.0}, {"date": "2018-03-16", "close": 9.77, "volume": 1754.0}, {"date": "2018-03-19", "close": 9.76, "volume": 60149.0}, {"date": "2018-03-20", "close": 9.75, "volume": 3675.0}, {"date": "2018-03-21", "close": 9.76, "volume": 8322.0}, {"date": "2018-03-22", "close": 9.76, "volume": 64056.0}, {"date": "2018-03-23", "close": 9.77, "volume": 3000.0}, {"date": "2018-03-26", "close": 9.77, "volume": null}, {"date": "2018-03-27", "close": 9.778, "volume": 12000.0}, {"date": "2018-03-28", "close": 9.82, "volume": 5504.0}, {"date": "2018-03-29", "close": 9.81, "volume": 12334.0}, {"date": "2018-04-02", "close": 9.8, "volume": 60072.0}, {"date": "2018-04-03", "close": 9.8, "volume": 12028.0}, {"date": "2018-04-04", "close": 9.8, "volume": null}, {"date": "2018-04-05", "close": 9.81, "volume": 5914.0}, {"date": "2018-04-06", "close": 9.85, "volume": 2000.0}, {"date": "2018-04-09", "close": 9.82, "volume": 4000.0}, {"date": "2018-04-10", "close": 9.85, "volume": 15009.0}, {"date": "2018-04-11", "close": 9.85, "volume": null}, {"date": "2018-04-12", "close": 9.85, "volume": null}, {"date": "2018-04-13", "close": 9.85, "volume": 511.0}, {"date": "2018-04-16", "close": 9.85, "volume": 16662.0}, {"date": "2018-04-17", "close": 9.83, "volume": 159079.0}, {"date": "2018-04-18", "close": 9.83, "volume": 1278.0}, {"date": "2018-04-19", "close": 9.83, "volume": 1259.0}, {"date": "2018-04-20", "close": 9.84, "volume": 112412.0}, {"date": "2018-04-23", "close": 9.85, "volume": 9296.0}, {"date": "2018-04-24", "close": 9.84, "volume": 375.0}, {"date": "2018-04-25", "close": 9.82, "volume": 650.0}, {"date": "2018-04-26", "close": 9.86, "volume": 951.0}, {"date": "2018-04-27", "close": 9.85, "volume": 161.0}, {"date": "2018-04-30", "close": 9.85, "volume": null}, {"date": "2018-05-01", "close": 9.8584, "volume": 332433.0}, {"date": "2018-05-02", "close": 9.8584, "volume": null}, {"date": "2018-05-03", "close": 9.86, "volume": 111255.0}, {"date": "2018-05-04", "close": 9.8192, "volume": 150.0}, {"date": "2018-05-07", "close": 9.8, "volume": 201.0}, {"date": "2018-05-08", "close": 9.85, "volume": 50140.0}, {"date": "2018-05-09", "close": 9.85, "volume": null}, {"date": "2018-05-10", "close": 9.85, "volume": null}, {"date": "2018-05-11", "close": 9.85, "volume": null}, {"date": "2018-05-14", "close": 9.85, "volume": null}, {"date": "2018-05-15", "close": 9.84, "volume": 11630.0}, {"date": "2018-05-16", "close": 9.84, "volume": 12287.0}, {"date": "2018-05-17", "close": 9.84, "volume": 200.0}, {"date": "2018-05-18", "close": 9.84, "volume": null}, {"date": "2018-05-21", "close": 9.9, "volume": 23306.0}, {"date": "2018-05-22", "close": 9.9, "volume": 305.0}, {"date": "2018-05-23", "close": 9.86, "volume": 95895.0}, {"date": "2018-05-24", "close": 9.86, "volume": null}, {"date": "2018-05-25", "close": 9.87, "volume": 109106.0}, {"date": "2018-05-29", "close": 9.87, "volume": null}, {"date": "2018-05-30", "close": 9.87, "volume": null}, {"date": "2018-05-31", "close": 9.87, "volume": null}, {"date": "2018-06-01", "close": 9.87, "volume": null}, {"date": "2018-06-04", "close": 9.87, "volume": null}, {"date": "2018-06-05", "close": 9.84, "volume": 153.0}, {"date": "2018-06-06", "close": 9.84, "volume": 151634.0}, {"date": "2018-06-07", "close": 9.84, "volume": null}, {"date": "2018-06-08", "close": 9.84, "volume": null}, {"date": "2018-06-11", "close": 9.84, "volume": null}, {"date": "2018-06-12", "close": 9.84, "volume": 11500.0}, {"date": "2018-06-13", "close": 9.88, "volume": 50042.0}, {"date": "2018-06-14", "close": 9.88, "volume": null}, {"date": "2018-06-15", "close": 9.8653, "volume": 187.0}, {"date": "2018-06-18", "close": 9.84, "volume": 3221.0}, {"date": "2018-06-19", "close": 9.9, "volume": 22309.0}, {"date": "2018-06-20", "close": 9.9, "volume": null}, {"date": "2018-06-21", "close": 9.92, "volume": 1332.0}, {"date": "2018-06-22", "close": 9.92, "volume": null}, {"date": "2018-06-25", "close": 9.9, "volume": 151315.0}, {"date": "2018-06-26", "close": 9.9, "volume": 500.0}, {"date": "2018-06-27", "close": 9.94, "volume": 12815.0}, {"date": "2018-06-28", "close": 9.9443, "volume": 101205.0}, {"date": "2018-06-29", "close": 9.8601, "volume": 1351.0}, {"date": "2018-07-02", "close": 9.9, "volume": 2541.0}, {"date": "2018-07-03", "close": 9.9, "volume": 2027.0}, {"date": "2018-07-05", "close": 9.9, "volume": null}, {"date": "2018-07-06", "close": 9.93, "volume": 2870.0}, {"date": "2018-07-09", "close": 9.97, "volume": 127354.0}, {"date": "2018-07-10", "close": 9.97, "volume": null}, {"date": "2018-07-11", "close": 9.97, "volume": 16755.0}, {"date": "2018-07-12", "close": 9.92, "volume": 2500.0}, {"date": "2018-07-13", "close": 9.92, "volume": null}, {"date": "2018-07-16", "close": 9.92, "volume": null}, {"date": "2018-07-17", "close": 9.92, "volume": null}, {"date": "2018-07-18", "close": 9.92, "volume": null}, {"date": "2018-07-19", "close": 9.92, "volume": null}, {"date": "2018-07-20", "close": 9.92, "volume": null}, {"date": "2018-07-23", "close": 9.92, "volume": 502.0}, {"date": "2018-07-24", "close": 10.39, "volume": 63406.0}, {"date": "2018-07-25", "close": 9.97, "volume": 1518.0}, {"date": "2018-07-26", "close": 9.97, "volume": null}, {"date": "2018-07-27", "close": 9.92, "volume": 100.0}, {"date": "2018-07-30", "close": 9.9368, "volume": 5169.0}, {"date": "2018-07-31", "close": 9.95, "volume": 70478.0}, {"date": "2018-08-01", "close": 9.97, "volume": 10002.0}, {"date": "2018-08-02", "close": 9.97, "volume": 914.0}, {"date": "2018-08-03", "close": 9.97, "volume": null}, {"date": "2018-08-06", "close": 9.95, "volume": 5350.0}, {"date": "2018-08-07", "close": 9.95, "volume": null}, {"date": "2018-08-08", "close": 9.95, "volume": null}, {"date": "2018-08-09", "close": 9.95, "volume": null}, {"date": "2018-08-10", "close": 9.95, "volume": 425.0}, {"date": "2018-08-13", "close": 9.95, "volume": null}, {"date": "2018-08-14", "close": 9.93, "volume": 822.0}, {"date": "2018-08-15", "close": 9.93, "volume": null}, {"date": "2018-08-16", "close": 9.9106, "volume": 4704.0}, {"date": "2018-08-17", "close": 9.9106, "volume": null}, {"date": "2018-08-20", "close": 9.91, "volume": 8966.0}, {"date": "2018-08-21", "close": 9.94, "volume": 502.0}, {"date": "2018-08-22", "close": 9.95, "volume": 16100.0}, {"date": "2018-08-23", "close": 9.95, "volume": null}, {"date": "2018-08-24", "close": 9.95, "volume": null}, {"date": "2018-08-27", "close": 10.0, "volume": 50001.0}, {"date": "2018-08-28", "close": 10.0, "volume": null}, {"date": "2018-08-29", "close": 9.95, "volume": 451.0}, {"date": "2018-08-30", "close": 9.97, "volume": 7546.0}, {"date": "2018-08-31", "close": 9.97, "volume": 12000.0}, {"date": "2018-09-04", "close": 9.98, "volume": 40697.0}, {"date": "2018-09-05", "close": 9.97, "volume": 26200.0}, {"date": "2018-09-06", "close": 9.97, "volume": null}, {"date": "2018-09-07", "close": 9.97, "volume": null}, {"date": "2018-09-10", "close": 10.16, "volume": 1864270.0}, {"date": "2018-09-11", "close": 10.15, "volume": 233341.0}, {"date": "2018-09-12", "close": 10.18, "volume": 62199.0}, {"date": "2018-09-13", "close": 10.18, "volume": 376101.0}, {"date": "2018-09-14", "close": 10.18, "volume": 17399.0}, {"date": "2018-09-17", "close": 10.19, "volume": 132725.0}, {"date": "2018-09-18", "close": 10.19, "volume": 20703.0}, {"date": "2018-09-19", "close": 10.2306, "volume": 216048.0}, {"date": "2018-09-20", "close": 10.2, "volume": 414340.0}, {"date": "2018-09-21", "close": 10.18, "volume": 2563851.0}, {"date": "2018-09-24", "close": 10.2, "volume": 11555.0}, {"date": "2018-09-25", "close": 10.2, "volume": 12100.0}, {"date": "2018-09-26", "close": 10.2, "volume": 209727.0}, {"date": "2018-09-27", "close": 10.2, "volume": 944923.0}, {"date": "2018-09-28", "close": 10.2, "volume": 29405.0}, {"date": "2018-10-01", "close": 10.2, "volume": 201889.0}, {"date": "2018-10-02", "close": 10.22, "volume": 1697.0}, {"date": "2018-10-03", "close": 10.21, "volume": 2501.0}, {"date": "2018-10-04", "close": 10.23, "volume": 25187.0}, {"date": "2018-10-05", "close": 10.19, "volume": 85541.0}, {"date": "2018-10-08", "close": 10.19, "volume": 26396.0}, {"date": "2018-10-09", "close": 10.2, "volume": 109697.0}, {"date": "2018-10-10", "close": 10.18, "volume": 191432.0}, {"date": "2018-10-11", "close": 10.19, "volume": 8998.0}, {"date": "2018-10-12", "close": 10.16, "volume": 66058.0}, {"date": "2018-10-15", "close": 10.2, "volume": 167578.0}, {"date": "2018-10-16", "close": 10.2, "volume": 64392.0}, {"date": "2018-10-17", "close": 10.2, "volume": 59435.0}, {"date": "2018-10-18", "close": 10.22, "volume": 450141.0}, {"date": "2018-10-19", "close": 10.22, "volume": 406669.0}, {"date": "2018-10-22", "close": 10.22, "volume": 3780111.0}, {"date": "2018-10-23", "close": 10.21, "volume": 208020.0}, {"date": "2018-10-24", "close": 10.22, "volume": 177747.0}, {"date": "2018-10-25", "close": 10.21, "volume": 2681.0}, {"date": "2018-10-26", "close": 10.21, "volume": 114631.0}, {"date": "2018-10-29", "close": 10.215, "volume": 33570.0}, {"date": "2018-10-30", "close": 10.22, "volume": 16902.0}, {"date": "2018-10-31", "close": 10.22, "volume": 10354.0}, {"date": "2018-11-01", "close": 10.21, "volume": 650899.0}, {"date": "2018-11-02", "close": 10.19, "volume": 138010.0}, {"date": "2018-11-05", "close": 10.215, "volume": 11385.0}, {"date": "2018-11-06", "close": 10.21, "volume": 15408.0}, {"date": "2018-11-07", "close": 10.2, "volume": 43871.0}, {"date": "2018-11-08", "close": 10.2, "volume": 6614.0}, {"date": "2018-11-09", "close": 10.21, "volume": 16719.0}, {"date": "2018-11-12", "close": 10.2, "volume": 6080.0}, {"date": "2018-11-13", "close": 10.27, "volume": 3389631.0}, {"date": "2018-11-14", "close": 10.27, "volume": 1066786.0}, {"date": "2018-11-15", "close": 10.27, "volume": 389610.0}, {"date": "2018-11-16", "close": 10.25, "volume": 296201.0}, {"date": "2018-11-19", "close": 10.26, "volume": 439574.0}, {"date": "2018-11-20", "close": 10.26, "volume": 305816.0}, {"date": "2018-11-21", "close": 10.28, "volume": 11052.0}, {"date": "2018-11-23", "close": 10.28, "volume": 1601.0}, {"date": "2018-11-26", "close": 10.27, "volume": 129875.0}, {"date": "2018-11-27", "close": 10.27, "volume": 17811.0}, {"date": "2018-11-28", "close": 10.28, "volume": 6017.0}, {"date": "2018-11-29", "close": 10.25, "volume": 120642.0}, {"date": "2018-11-30", "close": 10.3, "volume": 10002.0}, {"date": "2018-12-03", "close": 10.05, "volume": 10214.0}, {"date": "2018-12-04", "close": 10.2, "volume": 12617.0}, {"date": "2018-12-06", "close": 9.36, "volume": 27017.0}, {"date": "2018-12-07", "close": 10.2, "volume": 5327.0}, {"date": "2018-12-10", "close": 8.8, "volume": 30080.0}, {"date": "2018-12-11", "close": 8.74, "volume": 25361.0}, {"date": "2018-12-12", "close": 8.27, "volume": 6467.0}, {"date": "2018-12-13", "close": 9.95, "volume": 37829.0}, {"date": "2018-12-14", "close": 9.9, "volume": 36296.0}, {"date": "2018-12-17", "close": 9.53, "volume": 49890.0}, {"date": "2018-12-18", "close": 9.6, "volume": 68153.0}, {"date": "2018-12-19", "close": 9.4, "volume": 92104.0}, {"date": "2018-12-20", "close": 8.92, "volume": 73801.0}, {"date": "2018-12-21", "close": 8.36, "volume": 32048.0}, {"date": "2018-12-24", "close": 8.0, "volume": 11637.0}, {"date": "2018-12-26", "close": 7.82, "volume": 50637.0}, {"date": "2018-12-27", "close": 8.24, "volume": 9546.0}, {"date": "2018-12-28", "close": 8.04, "volume": 4289.0}, {"date": "2018-12-31", "close": 8.23, "volume": 5492.0}, {"date": "2019-01-02", "close": 8.08, "volume": 25154.0}, {"date": "2019-01-03", "close": 8.23, "volume": 5757.0}, {"date": "2019-01-04", "close": 7.5, "volume": 3009.0}, {"date": "2019-01-07", "close": 7.8, "volume": 15665.0}, {"date": "2019-01-08", "close": 8.0, "volume": 6079.0}, {"date": "2019-01-09", "close": 8.41, "volume": 4718.0}, {"date": "2019-01-10", "close": 8.8964, "volume": 245.0}, {"date": "2019-01-11", "close": 8.13, "volume": 1616.0}, {"date": "2019-01-14", "close": 8.24, "volume": 394.0}, {"date": "2019-01-15", "close": 7.98, "volume": 9348.0}, {"date": "2019-01-16", "close": 7.77, "volume": 3270.0}, {"date": "2019-01-17", "close": 7.58, "volume": 12694.0}, {"date": "2019-01-18", "close": 7.57, "volume": 3859.0}, {"date": "2019-01-22", "close": 7.91, "volume": 4861.0}, {"date": "2019-01-23", "close": 7.79, "volume": 2677.0}, {"date": "2019-01-24", "close": 7.66, "volume": 1926.0}, {"date": "2019-01-25", "close": 8.02, "volume": 6793.0}, {"date": "2019-01-28", "close": 8.755, "volume": 13412.0}, {"date": "2019-01-29", "close": 8.6, "volume": 9879.0}, {"date": "2019-01-30", "close": 7.75, "volume": 21781.0}, {"date": "2019-01-31", "close": 7.89, "volume": 19176.0}, {"date": "2019-02-01", "close": 7.8, "volume": 19162.0}, {"date": "2019-02-04", "close": 8.11, "volume": 5797.0}, {"date": "2019-02-05", "close": 7.74, "volume": 24798.0}, {"date": "2019-02-06", "close": 7.725, "volume": 12916.0}, {"date": "2019-02-07", "close": 7.52, "volume": 7727.0}, {"date": "2019-02-08", "close": 7.32, "volume": 8670.0}, {"date": "2019-02-11", "close": 7.34, "volume": 179478.0}, {"date": "2019-02-12", "close": 7.28, "volume": 6490.0}, {"date": "2019-02-13", "close": 7.4, "volume": 287.0}, {"date": "2019-02-14", "close": 7.48, "volume": 6194.0}, {"date": "2019-02-15", "close": 7.9531, "volume": 1283.0}, {"date": "2019-02-19", "close": 7.69, "volume": 2133.0}, {"date": "2019-02-20", "close": 7.97, "volume": 14345.0}, {"date": "2019-02-21", "close": 8.0, "volume": 1828.0}, {"date": "2019-02-22", "close": 7.98, "volume": 1858.0}, {"date": "2019-02-25", "close": 7.75, "volume": 9304.0}, {"date": "2019-02-26", "close": 7.75, "volume": null}, {"date": "2019-02-27", "close": 7.65, "volume": 332.0}, {"date": "2019-02-28", "close": 7.69, "volume": 6434.0}, {"date": "2019-03-01", "close": 7.79, "volume": 2094.0}, {"date": "2019-03-04", "close": 7.89, "volume": 2121.0}, {"date": "2019-03-05", "close": 7.99, "volume": 400.0}, {"date": "2019-03-06", "close": 7.99, "volume": 624.0}, {"date": "2019-03-07", "close": 7.97, "volume": 496.0}, {"date": "2019-03-08", "close": 8.08, "volume": 14475.0}, {"date": "2019-03-11", "close": 8.29, "volume": 19115.0}, {"date": "2019-03-12", "close": 8.9847, "volume": 34312.0}, {"date": "2019-03-13", "close": 9.5, "volume": 36700.0}, {"date": "2019-03-14", "close": 12.49, "volume": 22969.0}, {"date": "2019-03-15", "close": 10.52, "volume": 69994.0}, {"date": "2019-03-18", "close": 10.5, "volume": 32835.0}, {"date": "2019-03-19", "close": 12.0, "volume": 39608.0}, {"date": "2019-03-20", "close": 11.25, "volume": 15279.0}, {"date": "2019-03-21", "close": 10.75, "volume": 7033.0}, {"date": "2019-03-22", "close": 10.2, "volume": 9932.0}, {"date": "2019-03-25", "close": 9.5, "volume": 3046.0}, {"date": "2019-03-26", "close": 9.69, "volume": 4382.0}, {"date": "2019-03-27", "close": 9.3, "volume": 451.0}, {"date": "2019-03-28", "close": 9.5, "volume": 2102.0}, {"date": "2019-03-29", "close": 8.95, "volume": 4151.0}, {"date": "2019-04-01", "close": 9.0, "volume": 3287.0}, {"date": "2019-04-02", "close": 7.35, "volume": 92290.0}, {"date": "2019-04-03", "close": 7.33, "volume": 11490.0}, {"date": "2019-04-04", "close": 7.36, "volume": 31345.0}, {"date": "2019-04-05", "close": 7.0, "volume": 45515.0}, {"date": "2019-04-08", "close": 6.85, "volume": 24504.0}, {"date": "2019-04-09", "close": 6.7, "volume": 14207.0}, {"date": "2019-04-10", "close": 6.67, "volume": 17090.0}, {"date": "2019-04-11", "close": 6.61, "volume": 15106.0}, {"date": "2019-04-12", "close": 6.77, "volume": 9546.0}, {"date": "2019-04-15", "close": 6.75, "volume": 14540.0}, {"date": "2019-04-16", "close": 6.7, "volume": 1178.0}, {"date": "2019-04-17", "close": 6.8, "volume": 10294.0}, {"date": "2019-04-18", "close": 6.87, "volume": 12822.0}, {"date": "2019-04-22", "close": 6.77, "volume": 38477.0}, {"date": "2019-04-23", "close": 6.96, "volume": 16462.0}, {"date": "2019-04-24", "close": 6.75, "volume": 45045.0}, {"date": "2019-04-25", "close": 6.7, "volume": 10722.0}, {"date": "2019-04-26", "close": 6.89, "volume": 4220.0}, {"date": "2019-04-29", "close": 6.82, "volume": 4524.0}, {"date": "2019-04-30", "close": 6.6, "volume": 82781.0}, {"date": "2019-05-01", "close": 6.6, "volume": 25770.0}, {"date": "2019-05-02", "close": 6.5, "volume": 19739.0}, {"date": "2019-05-03", "close": 6.54, "volume": 14757.0}, {"date": "2019-05-06", "close": 6.5, "volume": 21054.0}, {"date": "2019-05-07", "close": 5.55, "volume": 678000.0}, {"date": "2019-05-08", "close": 5.5, "volume": 470645.0}, {"date": "2019-05-09", "close": 4.87, "volume": 696158.0}, {"date": "2019-05-10", "close": 5.16, "volume": 3629777.0}, {"date": "2019-05-13", "close": 5.04, "volume": 693487.0}, {"date": "2019-05-14", "close": 5.45, "volume": 216425.0}, {"date": "2019-05-15", "close": 5.17, "volume": 65502.0}, {"date": "2019-05-16", "close": 5.31, "volume": 69269.0}, {"date": "2019-05-17", "close": 5.15, "volume": 199652.0}, {"date": "2019-05-20", "close": 5.28, "volume": 675562.0}, {"date": "2019-05-21", "close": 5.4, "volume": 396716.0}, {"date": "2019-05-22", "close": 5.44, "volume": 230554.0}, {"date": "2019-05-23", "close": 5.41, "volume": 491913.0}, {"date": "2019-05-24", "close": 5.36, "volume": 1190264.0}, {"date": "2019-05-28", "close": 5.02, "volume": 165404.0}, {"date": "2019-05-29", "close": 5.05, "volume": 587997.0}, {"date": "2019-05-30", "close": 5.32, "volume": 296066.0}, {"date": "2019-05-31", "close": 5.1, "volume": 220854.0}, {"date": "2019-06-03", "close": 5.2, "volume": 185886.0}, {"date": "2019-06-04", "close": 5.36, "volume": 175924.0}, {"date": "2019-06-05", "close": 5.03, "volume": 110144.0}, {"date": "2019-06-06", "close": 5.01, "volume": 138542.0}, {"date": "2019-06-07", "close": 4.9, "volume": 600910.0}, {"date": "2019-06-10", "close": 4.4, "volume": 627688.0}, {"date": "2019-06-11", "close": 4.05, "volume": 681503.0}, {"date": "2019-06-12", "close": 4.03, "volume": 247272.0}, {"date": "2019-06-13", "close": 4.28, "volume": 212561.0}, {"date": "2019-06-14", "close": 4.27, "volume": 193047.0}, {"date": "2019-06-17", "close": 4.05, "volume": 73173.0}, {"date": "2019-06-18", "close": 4.15, "volume": 60352.0}, {"date": "2019-06-19", "close": 4.25, "volume": 96329.0}, {"date": "2019-06-20", "close": 4.2, "volume": 74702.0}, {"date": "2019-06-21", "close": 4.42, "volume": 216646.0}, {"date": "2019-06-24", "close": 4.75, "volume": 127225.0}, {"date": "2019-06-25", "close": 4.68, "volume": 80529.0}, {"date": "2019-06-26", "close": 4.75, "volume": 80298.0}, {"date": "2019-06-27", "close": 4.88, "volume": 101042.0}, {"date": "2019-06-28", "close": 5.12, "volume": 1467875.0}, {"date": "2019-07-01", "close": 5.52, "volume": 520841.0}, {"date": "2019-07-02", "close": 5.4, "volume": 202964.0}, {"date": "2019-07-03", "close": 5.27, "volume": 193462.0}, {"date": "2019-07-05", "close": 5.49, "volume": 151941.0}, {"date": "2019-07-08", "close": 5.26, "volume": 158921.0}, {"date": "2019-07-09", "close": 5.3, "volume": 105374.0}, {"date": "2019-07-10", "close": 5.28, "volume": 101492.0}, {"date": "2019-07-11", "close": 5.27, "volume": 175146.0}, {"date": "2019-07-12", "close": 5.4, "volume": 138949.0}, {"date": "2019-07-15", "close": 5.27, "volume": 74691.0}, {"date": "2019-07-16", "close": 5.23, "volume": 83366.0}, {"date": "2019-07-17", "close": 5.04, "volume": 131499.0}, {"date": "2019-07-18", "close": 4.43, "volume": 128946.0}, {"date": "2019-07-19", "close": 4.44, "volume": 124960.0}, {"date": "2019-07-22", "close": 4.27, "volume": 116187.0}, {"date": "2019-07-23", "close": 4.35, "volume": 55775.0}, {"date": "2019-07-24", "close": 4.34, "volume": 115371.0}, {"date": "2019-07-25", "close": 4.02, "volume": 154589.0}, {"date": "2019-07-26", "close": 3.95, "volume": 122379.0}, {"date": "2019-07-29", "close": 4.12, "volume": 70219.0}, {"date": "2019-07-30", "close": 4.04, "volume": 61541.0}, {"date": "2019-07-31", "close": 4.05, "volume": 71387.0}, {"date": "2019-08-01", "close": 3.84, "volume": 97555.0}, {"date": "2019-08-02", "close": 3.79, "volume": 195670.0}, {"date": "2019-08-05", "close": 3.83, "volume": 154233.0}, {"date": "2019-08-06", "close": 3.5, "volume": 362990.0}, {"date": "2019-08-07", "close": 3.42, "volume": 239744.0}, {"date": "2019-08-08", "close": 3.33, "volume": 229655.0}, {"date": "2019-08-09", "close": 3.45, "volume": 191971.0}, {"date": "2019-08-12", "close": 3.36, "volume": 57211.0}, {"date": "2019-08-13", "close": 3.58, "volume": 134543.0}, {"date": "2019-08-14", "close": 3.27, "volume": 81657.0}, {"date": "2019-08-15", "close": 3.37, "volume": 153532.0}, {"date": "2019-08-16", "close": 3.48, "volume": 38166.0}, {"date": "2019-08-19", "close": 3.74, "volume": 45747.0}, {"date": "2019-08-20", "close": 4.11, "volume": 98899.0}, {"date": "2019-08-21", "close": 4.24, "volume": 38116.0}, {"date": "2019-08-22", "close": 4.02, "volume": 60917.0}, {"date": "2019-08-23", "close": 3.79, "volume": 60005.0}, {"date": "2019-08-26", "close": 4.15, "volume": 127444.0}, {"date": "2019-08-27", "close": 3.85, "volume": 87760.0}, {"date": "2019-08-28", "close": 4.28, "volume": 95887.0}, {"date": "2019-08-29", "close": 4.45, "volume": 152609.0}, {"date": "2019-08-30", "close": 4.42, "volume": 80860.0}, {"date": "2019-09-03", "close": 4.1, "volume": 88087.0}, {"date": "2019-09-04", "close": 4.26, "volume": 114116.0}, {"date": "2019-09-05", "close": 4.3, "volume": 95725.0}, {"date": "2019-09-06", "close": 4.4, "volume": 190963.0}, {"date": "2019-09-09", "close": 4.13, "volume": 200391.0}, {"date": "2019-09-10", "close": 3.98, "volume": 195453.0}, {"date": "2019-09-11", "close": 4.16, "volume": 91059.0}, {"date": "2019-09-12", "close": 3.96, "volume": 83389.0}, {"date": "2019-09-13", "close": 4.16, "volume": 64234.0}, {"date": "2019-09-16", "close": 4.35, "volume": 84272.0}, {"date": "2019-09-17", "close": 3.87, "volume": 343945.0}, {"date": "2019-09-18", "close": 4.04, "volume": 150749.0}, {"date": "2019-09-19", "close": 4.05, "volume": 185263.0}, {"date": "2019-09-20", "close": 4.09, "volume": 361208.0}, {"date": "2019-09-23", "close": 4.06, "volume": 40372.0}, {"date": "2019-09-24", "close": 3.72, "volume": 63725.0}, {"date": "2019-09-25", "close": 3.88, "volume": 75359.0}, {"date": "2019-09-26", "close": 3.89, "volume": 19745.0}, {"date": "2019-09-27", "close": 3.82, "volume": 24756.0}, {"date": "2019-09-30", "close": 3.97, "volume": 922792.0}, {"date": "2019-10-01", "close": 3.67, "volume": 61111.0}, {"date": "2019-10-02", "close": 3.67, "volume": 95848.0}, {"date": "2019-10-03", "close": 3.5, "volume": 53319.0}, {"date": "2019-10-04", "close": 3.55, "volume": 77887.0}, {"date": "2019-10-07", "close": 3.57, "volume": 174500.0}, {"date": "2019-10-08", "close": 3.37, "volume": 58775.0}, {"date": "2019-10-09", "close": 3.52, "volume": 45460.0}, {"date": "2019-10-10", "close": 3.48, "volume": 33545.0}, {"date": "2019-10-11", "close": 3.57, "volume": 141602.0}, {"date": "2019-10-14", "close": 3.43, "volume": 33582.0}, {"date": "2019-10-15", "close": 3.56, "volume": 28675.0}, {"date": "2019-10-16", "close": 3.5, "volume": 58100.0}, {"date": "2019-10-17", "close": 3.5, "volume": 32925.0}, {"date": "2019-10-18", "close": 3.48, "volume": 34893.0}, {"date": "2019-10-21", "close": 3.54, "volume": 29483.0}, {"date": "2019-10-22", "close": 3.45, "volume": 42510.0}, {"date": "2019-10-23", "close": 3.36, "volume": 42960.0}, {"date": "2019-10-24", "close": 3.31, "volume": 50809.0}, {"date": "2019-10-25", "close": 3.33, "volume": 28497.0}, {"date": "2019-10-28", "close": 3.32, "volume": 48770.0}, {"date": "2019-10-29", "close": 3.29, "volume": 71571.0}, {"date": "2019-10-30", "close": 3.41, "volume": 45519.0}, {"date": "2019-10-31", "close": 3.44, "volume": 56095.0}, {"date": "2019-11-01", "close": 3.37, "volume": 48662.0}, {"date": "2019-11-04", "close": 3.25, "volume": 84112.0}, {"date": "2019-11-05", "close": 3.25, "volume": 396318.0}, {"date": "2019-11-06", "close": 3.28, "volume": 338507.0}, {"date": "2019-11-07", "close": 3.3, "volume": 91486.0}, {"date": "2019-11-08", "close": 3.39, "volume": 160106.0}, {"date": "2019-11-11", "close": 3.49, "volume": 70983.0}, {"date": "2019-11-12", "close": 3.63, "volume": 473244.0}, {"date": "2019-11-13", "close": 3.73, "volume": 192072.0}, {"date": "2019-11-14", "close": 3.73, "volume": 61825.0}, {"date": "2019-11-15", "close": 3.75, "volume": 119252.0}, {"date": "2019-11-18", "close": 3.71, "volume": 54601.0}, {"date": "2019-11-19", "close": 3.9, "volume": 99312.0}, {"date": "2019-11-20", "close": 4.05, "volume": 216195.0}, {"date": "2019-11-21", "close": 4.23, "volume": 217068.0}, {"date": "2019-11-22", "close": 4.56, "volume": 238281.0}, {"date": "2019-11-25", "close": 4.615, "volume": 57705.0}, {"date": "2019-11-26", "close": 4.58, "volume": 116698.0}, {"date": "2019-11-27", "close": 4.81, "volume": 195048.0}, {"date": "2019-11-29", "close": 4.8, "volume": 20724.0}, {"date": "2019-12-02", "close": 4.51, "volume": 53102.0}, {"date": "2019-12-03", "close": 4.56, "volume": 113997.0}, {"date": "2019-12-04", "close": 4.6, "volume": 123200.0}, {"date": "2019-12-05", "close": 4.55, "volume": 94062.0}, {"date": "2019-12-06", "close": 4.65, "volume": 78350.0}, {"date": "2019-12-09", "close": 4.555, "volume": 98375.0}, {"date": "2019-12-10", "close": 4.45, "volume": 279528.0}, {"date": "2019-12-11", "close": 4.5, "volume": 67267.0}, {"date": "2019-12-12", "close": 4.51, "volume": 39560.0}, {"date": "2019-12-13", "close": 4.53, "volume": 59898.0}, {"date": "2019-12-16", "close": 4.58, "volume": 50959.0}, {"date": "2019-12-17", "close": 4.815, "volume": 93338.0}, {"date": "2019-12-18", "close": 5.18, "volume": 120858.0}, {"date": "2019-12-19", "close": 5.14, "volume": 85043.0}, {"date": "2019-12-20", "close": 5.6, "volume": 279006.0}, {"date": "2019-12-23", "close": 5.53, "volume": 60550.0}, {"date": "2019-12-24", "close": 5.42, "volume": 30607.0}, {"date": "2019-12-26", "close": 5.32, "volume": 39849.0}, {"date": "2019-12-27", "close": 5.48, "volume": 44964.0}, {"date": "2019-12-30", "close": 5.44, "volume": 46779.0}, {"date": "2019-12-31", "close": 5.47, "volume": 63524.0}, {"date": "2020-01-02", "close": 5.49, "volume": 103675.0}, {"date": "2020-01-03", "close": 5.31, "volume": 57715.0}, {"date": "2020-01-06", "close": 5.03, "volume": 60408.0}, {"date": "2020-01-07", "close": 5.04, "volume": 42450.0}, {"date": "2020-01-08", "close": 4.88, "volume": 45131.0}, {"date": "2020-01-09", "close": 5.2, "volume": 90768.0}, {"date": "2020-01-10", "close": 5.23, "volume": 114599.0}, {"date": "2020-01-13", "close": 5.42, "volume": 53207.0}, {"date": "2020-01-14", "close": 5.6, "volume": 132989.0}, {"date": "2020-01-15", "close": 5.18, "volume": 252525.0}, {"date": "2020-01-16", "close": 5.12, "volume": 94132.0}, {"date": "2020-01-17", "close": 4.845, "volume": 122891.0}, {"date": "2020-01-21", "close": 5.055, "volume": 55234.0}, {"date": "2020-01-22", "close": 5.05, "volume": 25937.0}, {"date": "2020-01-23", "close": 5.195, "volume": 42078.0}, {"date": "2020-01-24", "close": 5.14, "volume": 80287.0}, {"date": "2020-01-27", "close": 5.04, "volume": 26361.0}, {"date": "2020-01-28", "close": 5.05, "volume": 22923.0}, {"date": "2020-01-29", "close": 5.09, "volume": 26791.0}, {"date": "2020-01-30", "close": 5.08, "volume": 28890.0}, {"date": "2020-01-31", "close": 5.1, "volume": 38727.0}, {"date": "2020-02-03", "close": 5.12, "volume": 58203.0}, {"date": "2020-02-04", "close": 5.1, "volume": 34082.0}, {"date": "2020-02-05", "close": 5.44, "volume": 34221.0}, {"date": "2020-02-06", "close": 5.43, "volume": 16247.0}, {"date": "2020-02-07", "close": 5.36, "volume": 20064.0}, {"date": "2020-02-10", "close": 5.42, "volume": 17988.0}, {"date": "2020-02-11", "close": 5.42, "volume": 11178.0}, {"date": "2020-02-12", "close": 5.61, "volume": 21460.0}, {"date": "2020-02-13", "close": 5.4, "volume": 45461.0}, {"date": "2020-02-14", "close": 5.51, "volume": 32024.0}, {"date": "2020-02-18", "close": 5.6, "volume": 34459.0}, {"date": "2020-02-19", "close": 5.73, "volume": 49568.0}, {"date": "2020-02-20", "close": 5.94, "volume": 115948.0}, {"date": "2020-02-21", "close": 5.94, "volume": 72078.0}, {"date": "2020-02-24", "close": 5.42, "volume": 32507.0}, {"date": "2020-02-25", "close": 5.06, "volume": 85131.0}, {"date": "2020-02-26", "close": 5.35, "volume": 83053.0}, {"date": "2020-02-27", "close": 5.21, "volume": 61658.0}, {"date": "2020-02-28", "close": 5.16, "volume": 93397.0}, {"date": "2020-03-02", "close": 5.72, "volume": 110446.0}, {"date": "2020-03-03", "close": 5.69, "volume": 72324.0}, {"date": "2020-03-04", "close": 5.74, "volume": 65603.0}, {"date": "2020-03-05", "close": 5.69, "volume": 87328.0}, {"date": "2020-03-06", "close": 5.53, "volume": 68666.0}, {"date": "2020-03-09", "close": 4.87, "volume": 121903.0}, {"date": "2020-03-10", "close": 4.51, "volume": 76236.0}, {"date": "2020-03-11", "close": 4.37, "volume": 74493.0}, {"date": "2020-03-12", "close": 3.37, "volume": 197357.0}, {"date": "2020-03-13", "close": 4.16, "volume": 133185.0}, {"date": "2020-03-16", "close": 3.26, "volume": 160066.0}, {"date": "2020-03-17", "close": 3.26, "volume": 134585.0}, {"date": "2020-03-18", "close": 2.71, "volume": 224630.0}, {"date": "2020-03-19", "close": 3.35, "volume": 156458.0}, {"date": "2020-03-20", "close": 3.49, "volume": 805896.0}, {"date": "2020-03-23", "close": 3.35, "volume": 107362.0}, {"date": "2020-03-24", "close": 3.55, "volume": 328445.0}, {"date": "2020-03-25", "close": 3.51, "volume": 76439.0}, {"date": "2020-03-26", "close": 3.5, "volume": 141577.0}, {"date": "2020-03-27", "close": 3.08, "volume": 73131.0}, {"date": "2020-03-30", "close": 2.82, "volume": 142782.0}, {"date": "2020-03-31", "close": 2.86, "volume": 352380.0}, {"date": "2020-04-01", "close": 2.17, "volume": 138592.0}, {"date": "2020-04-02", "close": 2.31, "volume": 131028.0}, {"date": "2020-04-03", "close": 2.31, "volume": 168568.0}, {"date": "2020-04-06", "close": 2.59, "volume": 177141.0}, {"date": "2020-04-07", "close": 2.56, "volume": 105326.0}, {"date": "2020-04-08", "close": 2.56, "volume": 207266.0}, {"date": "2020-04-09", "close": 2.8, "volume": 213503.0}, {"date": "2020-04-13", "close": 2.49, "volume": 83673.0}, {"date": "2020-04-14", "close": 2.35, "volume": 137029.0}, {"date": "2020-04-15", "close": 2.11, "volume": 145646.0}, {"date": "2020-04-16", "close": 2.04, "volume": 126051.0}, {"date": "2020-04-17", "close": 1.9, "volume": 234424.0}, {"date": "2020-04-20", "close": 1.99, "volume": 140813.0}, {"date": "2020-04-21", "close": 2.0, "volume": 232521.0}, {"date": "2020-04-22", "close": 2.03, "volume": 111351.0}, {"date": "2020-04-23", "close": 2.48, "volume": 1650889.0}, {"date": "2020-04-24", "close": 2.65, "volume": 180857.0}, {"date": "2020-04-27", "close": 3.0, "volume": 232262.0}, {"date": "2020-04-28", "close": 3.22, "volume": 268128.0}, {"date": "2020-04-29", "close": 3.52, "volume": 322468.0}, {"date": "2020-04-30", "close": 2.84, "volume": 627391.0}, {"date": "2020-05-01", "close": 2.57, "volume": 425402.0}, {"date": "2020-05-04", "close": 2.4, "volume": 219774.0}, {"date": "2020-05-05", "close": 2.28, "volume": 605016.0}, {"date": "2020-05-06", "close": 2.45, "volume": 231232.0}, {"date": "2020-05-07", "close": 2.53, "volume": 122924.0}, {"date": "2020-05-08", "close": 2.62, "volume": 194735.0}, {"date": "2020-05-11", "close": 2.74, "volume": 191062.0}, {"date": "2020-05-12", "close": 2.8, "volume": 176993.0}, {"date": "2020-05-13", "close": 2.61, "volume": 217414.0}, {"date": "2020-05-14", "close": 2.65, "volume": 125142.0}, {"date": "2020-05-15", "close": 2.71, "volume": 89182.0}, {"date": "2020-05-18", "close": 2.9, "volume": 152521.0}, {"date": "2020-05-19", "close": 2.79, "volume": 128737.0}, {"date": "2020-05-20", "close": 2.93, "volume": 109295.0}, {"date": "2020-05-21", "close": 2.99, "volume": 107049.0}, {"date": "2020-05-22", "close": 3.03, "volume": 69759.0}, {"date": "2020-05-26", "close": 3.25, "volume": 110055.0}, {"date": "2020-05-27", "close": 3.56, "volume": 124884.0}, {"date": "2020-05-28", "close": 3.49, "volume": 128871.0}, {"date": "2020-05-29", "close": 3.33, "volume": 109993.0}, {"date": "2020-06-01", "close": 3.22, "volume": 101903.0}, {"date": "2020-06-02", "close": 3.16, "volume": 100684.0}, {"date": "2020-06-03", "close": 3.49, "volume": 94719.0}, {"date": "2020-06-04", "close": 3.4, "volume": 116090.0}, {"date": "2020-06-05", "close": 3.68, "volume": 140189.0}, {"date": "2020-06-08", "close": 4.03, "volume": 187176.0}, {"date": "2020-06-09", "close": 3.66, "volume": 190861.0}, {"date": "2020-06-10", "close": 4.29, "volume": 257305.0}, {"date": "2020-06-11", "close": 3.725, "volume": 244588.0}, {"date": "2020-06-12", "close": 3.75, "volume": 159984.0}, {"date": "2020-06-15", "close": 3.75, "volume": 123330.0}, {"date": "2020-06-16", "close": 3.9, "volume": 158235.0}, {"date": "2020-06-17", "close": 3.81, "volume": 62364.0}, {"date": "2020-06-18", "close": 3.9, "volume": 43810.0}, {"date": "2020-06-19", "close": 4.0, "volume": 178048.0}, {"date": "2020-06-22", "close": 3.89, "volume": 80422.0}, {"date": "2020-06-23", "close": 3.91, "volume": 58373.0}, {"date": "2020-06-24", "close": 3.65, "volume": 79568.0}, {"date": "2020-06-25", "close": 3.65, "volume": 65249.0}, {"date": "2020-06-26", "close": 5.48, "volume": 431467.0}, {"date": "2020-06-29", "close": 3.66, "volume": 595737.0}, {"date": "2020-06-30", "close": 3.48, "volume": 131849.0}, {"date": "2020-07-01", "close": 3.36, "volume": 88378.0}, {"date": "2020-07-02", "close": 3.44, "volume": 60514.0}, {"date": "2020-07-06", "close": 3.31, "volume": 116829.0}, {"date": "2020-07-07", "close": 3.22, "volume": 82218.0}, {"date": "2020-07-08", "close": 3.2, "volume": 319933.0}, {"date": "2020-07-09", "close": 3.01, "volume": 233959.0}, {"date": "2020-07-10", "close": 3.1, "volume": 74348.0}, {"date": "2020-07-13", "close": 3.06, "volume": 119260.0}, {"date": "2020-07-14", "close": 3.18, "volume": 84857.0}, {"date": "2020-07-15", "close": 3.4, "volume": 174313.0}, {"date": "2020-07-16", "close": 3.45, "volume": 101756.0}, {"date": "2020-07-17", "close": 3.77, "volume": 177688.0}, {"date": "2020-07-20", "close": 3.53, "volume": 46758.0}, {"date": "2020-07-21", "close": 3.7, "volume": 74707.0}, {"date": "2020-07-22", "close": 3.68, "volume": 44024.0}, {"date": "2020-07-23", "close": 3.71, "volume": 158921.0}, {"date": "2020-07-24", "close": 3.59, "volume": 28300.0}, {"date": "2020-07-27", "close": 3.72, "volume": 20925.0}, {"date": "2020-07-28", "close": 3.55, "volume": 39408.0}, {"date": "2020-07-29", "close": 3.64, "volume": 59882.0}, {"date": "2020-07-30", "close": 3.88, "volume": 71770.0}, {"date": "2020-07-31", "close": 3.74, "volume": 42242.0}, {"date": "2020-08-03", "close": 3.87, "volume": 60996.0}, {"date": "2020-08-04", "close": 3.83, "volume": 29039.0}, {"date": "2020-08-05", "close": 3.91, "volume": 48566.0}, {"date": "2020-08-06", "close": 3.96, "volume": 79561.0}, {"date": "2020-08-07", "close": 4.18, "volume": 63374.0}, {"date": "2020-08-10", "close": 3.94, "volume": 38169.0}, {"date": "2020-08-11", "close": 4.19, "volume": 93827.0}, {"date": "2020-08-12", "close": 4.12, "volume": 34565.0}, {"date": "2020-08-13", "close": 4.08, "volume": 25053.0}, {"date": "2020-08-14", "close": 3.87, "volume": 32874.0}, {"date": "2020-08-17", "close": 3.99, "volume": 28634.0}, {"date": "2020-08-18", "close": 4.13, "volume": 29636.0}, {"date": "2020-08-19", "close": 3.84, "volume": 32719.0}, {"date": "2020-08-20", "close": 3.72, "volume": 38509.0}, {"date": "2020-08-21", "close": 3.77, "volume": 44719.0}, {"date": "2020-08-24", "close": 3.68, "volume": 55808.0}, {"date": "2020-08-25", "close": 3.65, "volume": 15942.0}, {"date": "2020-08-26", "close": 3.67, "volume": 32473.0}, {"date": "2020-08-27", "close": 3.7, "volume": 20405.0}, {"date": "2020-08-28", "close": 3.71, "volume": 17050.0}, {"date": "2020-08-31", "close": 3.63, "volume": 44332.0}, {"date": "2020-09-01", "close": 4.0, "volume": 124989.0}, {"date": "2020-09-02", "close": 4.13, "volume": 60085.0}, {"date": "2020-09-03", "close": 4.19, "volume": 87414.0}, {"date": "2020-09-04", "close": 4.42, "volume": 28953.0}, {"date": "2020-09-08", "close": 3.96, "volume": 78524.0}, {"date": "2020-09-09", "close": 3.8, "volume": 126791.0}, {"date": "2020-09-10", "close": 3.68, "volume": 106357.0}, {"date": "2020-09-11", "close": 3.51, "volume": 73550.0}, {"date": "2020-09-14", "close": 3.62, "volume": 103953.0}, {"date": "2020-09-15", "close": 3.72, "volume": 50111.0}, {"date": "2020-09-16", "close": 3.76, "volume": 50667.0}, {"date": "2020-09-17", "close": 3.69, "volume": 51706.0}, {"date": "2020-09-18", "close": 3.78, "volume": 203287.0}, {"date": "2020-09-21", "close": 3.43, "volume": 58540.0}, {"date": "2020-09-22", "close": 3.46, "volume": 33665.0}, {"date": "2020-09-23", "close": 3.37, "volume": 120966.0}, {"date": "2020-09-24", "close": 3.22, "volume": 48171.0}, {"date": "2020-09-25", "close": 3.41, "volume": 60143.0}, {"date": "2020-09-28", "close": 3.75, "volume": 131862.0}, {"date": "2020-09-29", "close": 3.65, "volume": 30759.0}, {"date": "2020-09-30", "close": 3.57, "volume": 97390.0}, {"date": "2020-10-01", "close": 3.75, "volume": 155813.0}, {"date": "2020-10-02", "close": 3.66, "volume": 263457.0}, {"date": "2020-10-05", "close": 3.8, "volume": 96504.0}, {"date": "2020-10-06", "close": 3.72, "volume": 502934.0}, {"date": "2020-10-07", "close": 3.77, "volume": 107433.0}, {"date": "2020-10-08", "close": 3.83, "volume": 43668.0}, {"date": "2020-10-09", "close": 4.0, "volume": 115381.0}, {"date": "2020-10-12", "close": 3.99, "volume": 41323.0}, {"date": "2020-10-13", "close": 3.8, "volume": 137705.0}, {"date": "2020-10-14", "close": 3.87, "volume": 19196.0}, {"date": "2020-10-15", "close": 3.93, "volume": 41509.0}, {"date": "2020-10-16", "close": 3.88, "volume": 73944.0}, {"date": "2020-10-19", "close": 3.81, "volume": 17787.0}, {"date": "2020-10-20", "close": 3.86, "volume": 24140.0}, {"date": "2020-10-21", "close": 3.71, "volume": 17075.0}, {"date": "2020-10-22", "close": 3.78, "volume": 26761.0}, {"date": "2020-10-23", "close": 3.76, "volume": 39297.0}, {"date": "2020-10-26", "close": 3.72, "volume": 76839.0}, {"date": "2020-10-27", "close": 3.7, "volume": 27558.0}, {"date": "2020-10-28", "close": 3.42, "volume": 176231.0}, {"date": "2020-10-29", "close": 3.48, "volume": 186505.0}, {"date": "2020-10-30", "close": 3.23, "volume": 85082.0}, {"date": "2020-11-02", "close": 3.41, "volume": 25845.0}, {"date": "2020-11-03", "close": 3.57, "volume": 54149.0}, {"date": "2020-11-04", "close": 3.54, "volume": 13559.0}, {"date": "2020-11-05", "close": 3.41, "volume": 64549.0}, {"date": "2020-11-06", "close": 3.4, "volume": 26407.0}, {"date": "2020-11-09", "close": 3.51, "volume": 120406.0}, {"date": "2020-11-10", "close": 3.48, "volume": 117677.0}, {"date": "2020-11-11", "close": 3.65, "volume": 40020.0}, {"date": "2020-11-12", "close": 3.47, "volume": 34826.0}, {"date": "2020-11-13", "close": 3.57, "volume": 32026.0}, {"date": "2020-11-16", "close": 3.74, "volume": 52657.0}, {"date": "2020-11-17", "close": 3.71, "volume": 42704.0}, {"date": "2020-11-18", "close": 3.6, "volume": 30545.0}, {"date": "2020-11-19", "close": 3.61, "volume": 34004.0}, {"date": "2020-11-20", "close": 3.5, "volume": 71364.0}, {"date": "2020-11-23", "close": 3.49, "volume": 47924.0}, {"date": "2020-11-24", "close": 3.54, "volume": 82444.0}, {"date": "2020-11-25", "close": 3.6, "volume": 60148.0}, {"date": "2020-11-27", "close": 3.5, "volume": 31219.0}, {"date": "2020-11-30", "close": 3.9, "volume": 302461.0}, {"date": "2020-12-01", "close": 3.75, "volume": 131844.0}, {"date": "2020-12-02", "close": 3.595, "volume": 192457.0}, {"date": "2020-12-03", "close": 3.4, "volume": 196195.0}, {"date": "2020-12-04", "close": 3.49, "volume": 103843.0}, {"date": "2020-12-07", "close": 3.41, "volume": 210820.0}, {"date": "2020-12-08", "close": 3.3, "volume": 162061.0}, {"date": "2020-12-09", "close": 3.36, "volume": 77917.0}, {"date": "2020-12-10", "close": 3.42, "volume": 46569.0}, {"date": "2020-12-11", "close": 3.39, "volume": 29280.0}, {"date": "2020-12-14", "close": 3.5, "volume": 175144.0}, {"date": "2020-12-15", "close": 3.56, "volume": 111440.0}, {"date": "2020-12-16", "close": 3.71, "volume": 80772.0}, {"date": "2020-12-17", "close": 3.74, "volume": 60303.0}, {"date": "2020-12-18", "close": 3.63, "volume": 412492.0}, {"date": "2020-12-21", "close": 3.76, "volume": 293542.0}, {"date": "2020-12-22", "close": 3.54, "volume": 230712.0}, {"date": "2020-12-23", "close": 3.53, "volume": 167086.0}, {"date": "2020-12-24", "close": 3.6, "volume": 70096.0}, {"date": "2020-12-28", "close": 3.67, "volume": 191091.0}, {"date": "2020-12-29", "close": 3.75, "volume": 227470.0}, {"date": "2020-12-30", "close": 3.89, "volume": 195403.0}, {"date": "2020-12-31", "close": 3.83, "volume": 120751.0}, {"date": "2021-01-04", "close": 3.85, "volume": 157776.0}, {"date": "2021-01-05", "close": 4.03, "volume": 341373.0}, {"date": "2021-01-06", "close": 4.4, "volume": 381096.0}, {"date": "2021-01-07", "close": 4.4, "volume": 365678.0}, {"date": "2021-01-08", "close": 4.4, "volume": 152261.0}, {"date": "2021-01-11", "close": 4.17, "volume": 237371.0}, {"date": "2021-01-12", "close": 4.55, "volume": 484356.0}, {"date": "2021-01-13", "close": 5.0, "volume": 644860.0}, {"date": "2021-01-14", "close": 5.19, "volume": 481064.0}, {"date": "2021-01-15", "close": 5.16, "volume": 243418.0}, {"date": "2021-01-19", "close": 5.3, "volume": 282085.0}, {"date": "2021-01-20", "close": 5.42, "volume": 286455.0}, {"date": "2021-01-21", "close": 5.49, "volume": 180820.0}, {"date": "2021-01-22", "close": 5.91, "volume": 256505.0}, {"date": "2021-01-25", "close": 5.74, "volume": 131647.0}, {"date": "2021-01-26", "close": 5.62, "volume": 92466.0}, {"date": "2021-01-27", "close": 5.57, "volume": 140797.0}, {"date": "2021-01-28", "close": 5.6, "volume": 137074.0}, {"date": "2021-01-29", "close": 5.46, "volume": 218386.0}, {"date": "2021-02-01", "close": 5.62, "volume": 99344.0}, {"date": "2021-02-02", "close": 5.73, "volume": 136142.0}, {"date": "2021-02-03", "close": 5.8, "volume": 93067.0}, {"date": "2021-02-04", "close": 5.99, "volume": 47182.0}, {"date": "2021-02-05", "close": 5.84, "volume": 106220.0}, {"date": "2021-02-08", "close": 5.93, "volume": 147977.0}, {"date": "2021-02-09", "close": 5.79, "volume": 132389.0}, {"date": "2021-02-10", "close": 5.8, "volume": 150106.0}, {"date": "2021-02-11", "close": 5.87, "volume": 82352.0}, {"date": "2021-02-12", "close": 5.92, "volume": 75707.0}, {"date": "2021-02-16", "close": 6.53, "volume": 917354.0}, {"date": "2021-02-17", "close": 6.64, "volume": 722510.0}, {"date": "2021-02-18", "close": 6.58, "volume": 183896.0}, {"date": "2021-02-19", "close": 6.44, "volume": 155929.0}, {"date": "2021-02-22", "close": 6.49, "volume": 184437.0}, {"date": "2021-02-23", "close": 6.48, "volume": 191109.0}, {"date": "2021-02-24", "close": 6.57, "volume": 342017.0}, {"date": "2021-02-25", "close": 6.39, "volume": 162614.0}, {"date": "2021-02-26", "close": 6.16, "volume": 202130.0}, {"date": "2021-03-01", "close": 6.42, "volume": 137934.0}, {"date": "2021-03-02", "close": 6.18, "volume": 112222.0}, {"date": "2021-03-03", "close": 6.3, "volume": 154119.0}, {"date": "2021-03-04", "close": 6.2, "volume": 167864.0}, {"date": "2021-03-05", "close": 6.25, "volume": 236748.0}, {"date": "2021-03-08", "close": 6.48, "volume": 132415.0}, {"date": "2021-03-09", "close": 6.42, "volume": 231057.0}, {"date": "2021-03-10", "close": 6.62, "volume": 146895.0}, {"date": "2021-03-11", "close": 6.65, "volume": 179257.0}, {"date": "2021-03-12", "close": 7.275, "volume": 590055.0}, {"date": "2021-03-15", "close": 6.97, "volume": 222522.0}, {"date": "2021-03-16", "close": 7.01, "volume": 129404.0}, {"date": "2021-03-17", "close": 6.8, "volume": 134900.0}, {"date": "2021-03-18", "close": 6.66, "volume": 81913.0}, {"date": "2021-03-19", "close": 6.59, "volume": 568928.0}, {"date": "2021-03-22", "close": 6.6, "volume": 90473.0}, {"date": "2021-03-23", "close": 6.55, "volume": 111320.0}, {"date": "2021-03-24", "close": 6.8, "volume": 246959.0}, {"date": "2021-03-25", "close": 7.09, "volume": 257015.0}, {"date": "2021-03-26", "close": 6.99, "volume": 355800.0}, {"date": "2021-03-29", "close": 7.12, "volume": 264705.0}, {"date": "2021-03-30", "close": 7.19, "volume": 164174.0}, {"date": "2021-03-31", "close": 7.41, "volume": 140870.0}, {"date": "2021-04-01", "close": 7.51, "volume": 115890.0}, {"date": "2021-04-05", "close": 7.38, "volume": 147373.0}, {"date": "2021-04-06", "close": 7.5, "volume": 79085.0}, {"date": "2021-04-07", "close": 7.47, "volume": 143514.0}, {"date": "2021-04-08", "close": 7.3, "volume": 90422.0}, {"date": "2021-04-09", "close": 7.31, "volume": 73165.0}, {"date": "2021-04-12", "close": 7.28, "volume": 241271.0}, {"date": "2021-04-13", "close": 7.3, "volume": 89427.0}, {"date": "2021-04-14", "close": 7.25, "volume": 62934.0}, {"date": "2021-04-15", "close": 7.46, "volume": 201596.0}, {"date": "2021-04-16", "close": 7.785, "volume": 467400.0}, {"date": "2021-04-19", "close": 7.54, "volume": 209246.0}, {"date": "2021-04-20", "close": 7.29, "volume": 115539.0}, {"date": "2021-04-21", "close": 7.4, "volume": 107465.0}, {"date": "2021-04-22", "close": 7.5, "volume": 179727.0}, {"date": "2021-04-23", "close": 7.65, "volume": 484202.0}, {"date": "2021-04-26", "close": 7.78, "volume": 260208.0}, {"date": "2021-04-27", "close": 7.9, "volume": 121139.0}, {"date": "2021-04-28", "close": 7.86, "volume": 46620.0}, {"date": "2021-04-29", "close": 7.95, "volume": 80021.0}, {"date": "2021-04-30", "close": 8.13, "volume": 117547.0}, {"date": "2021-05-03", "close": 8.2, "volume": 555114.0}, {"date": "2021-05-04", "close": 7.94, "volume": 377650.0}, {"date": "2021-05-05", "close": 7.87, "volume": 93410.0}, {"date": "2021-05-06", "close": 7.83, "volume": 95210.0}, {"date": "2021-05-07", "close": 8.02, "volume": 61533.0}, {"date": "2021-05-10", "close": 7.96, "volume": 99998.0}, {"date": "2021-05-11", "close": 7.85, "volume": 79411.0}, {"date": "2021-05-12", "close": 7.9, "volume": 238703.0}, {"date": "2021-05-13", "close": 7.89, "volume": 204969.0}, {"date": "2021-05-14", "close": 8.08, "volume": 143231.0}, {"date": "2021-05-17", "close": 8.03, "volume": 69846.0}, {"date": "2021-05-18", "close": 8.03, "volume": 83558.0}, {"date": "2021-05-19", "close": 8.03, "volume": 190556.0}, {"date": "2021-05-20", "close": 8.07, "volume": 105038.0}, {"date": "2021-05-21", "close": 8.17, "volume": 71438.0}, {"date": "2021-05-24", "close": 8.2, "volume": 120084.0}, {"date": "2021-05-25", "close": 7.92, "volume": 117792.0}, {"date": "2021-05-26", "close": 7.92, "volume": 90465.0}, {"date": "2021-05-27", "close": 7.98, "volume": 50701.0}, {"date": "2021-05-28", "close": 8.02, "volume": 65983.0}, {"date": "2021-06-01", "close": 8.17, "volume": 188220.0}, {"date": "2021-06-02", "close": 8.18, "volume": 284127.0}, {"date": "2021-06-03", "close": 8.31, "volume": 435345.0}, {"date": "2021-06-04", "close": 8.52, "volume": 269159.0}, {"date": "2021-06-07", "close": 8.61, "volume": 417789.0}, {"date": "2021-06-08", "close": 8.7, "volume": 242257.0}, {"date": "2021-06-09", "close": 8.44, "volume": 211139.0}, {"date": "2021-06-10", "close": 8.35, "volume": 230888.0}, {"date": "2021-06-11", "close": 8.42, "volume": 104900.0}, {"date": "2021-06-14", "close": 8.53, "volume": 192500.0}, {"date": "2021-06-15", "close": 8.45, "volume": 130532.0}, {"date": "2021-06-16", "close": 8.37, "volume": 165477.0}, {"date": "2021-06-17", "close": 8.27, "volume": 184840.0}, {"date": "2021-06-18", "close": 8.35, "volume": 322836.0}, {"date": "2021-06-21", "close": 8.24, "volume": 226021.0}, {"date": "2021-06-22", "close": 8.26, "volume": 171285.0}, {"date": "2021-06-23", "close": 8.33, "volume": 171032.0}, {"date": "2021-06-24", "close": 8.5, "volume": 189657.0}, {"date": "2021-06-25", "close": 8.84, "volume": 708907.0}, {"date": "2021-06-28", "close": 8.81, "volume": 123349.0}, {"date": "2021-06-29", "close": 8.55, "volume": 120529.0}, {"date": "2021-06-30", "close": 8.47, "volume": 89397.0}, {"date": "2021-07-01", "close": 8.57, "volume": 89393.0}, {"date": "2021-07-02", "close": 8.3, "volume": 76242.0}, {"date": "2021-07-06", "close": 8.18, "volume": 275878.0}, {"date": "2021-07-07", "close": 8.19, "volume": 95864.0}, {"date": "2021-07-08", "close": 8.03, "volume": 191732.0}, {"date": "2021-07-09", "close": 8.03, "volume": 56341.0}, {"date": "2021-07-12", "close": 7.93, "volume": 55540.0}, {"date": "2021-07-13", "close": 8.0, "volume": 203391.0}, {"date": "2021-07-14", "close": 8.05, "volume": 142102.0}, {"date": "2021-07-15", "close": 8.14, "volume": 108427.0}, {"date": "2021-07-16", "close": 8.14, "volume": 134748.0}, {"date": "2021-07-19", "close": 8.05, "volume": 282224.0}, {"date": "2021-07-20", "close": 8.34, "volume": 104133.0}, {"date": "2021-07-21", "close": 8.48, "volume": 77826.0}, {"date": "2021-07-22", "close": 8.44, "volume": 183545.0}, {"date": "2021-07-23", "close": 8.39, "volume": 62411.0}, {"date": "2021-07-26", "close": 8.49, "volume": 103166.0}, {"date": "2021-07-27", "close": 8.6, "volume": 129796.0}, {"date": "2021-07-28", "close": 8.65, "volume": 85380.0}, {"date": "2021-07-29", "close": 8.72, "volume": 41819.0}, {"date": "2021-07-30", "close": 8.7, "volume": 87664.0}, {"date": "2021-08-02", "close": 8.88, "volume": 240554.0}, {"date": "2021-08-03", "close": 8.62, "volume": 245647.0}, {"date": "2021-08-04", "close": 8.63, "volume": 118849.0}, {"date": "2021-08-05", "close": 8.84, "volume": 71485.0}, {"date": "2021-08-06", "close": 8.88, "volume": 40731.0}, {"date": "2021-08-09", "close": 8.72, "volume": 56893.0}, {"date": "2021-08-10", "close": 8.9, "volume": 49518.0}, {"date": "2021-08-11", "close": 8.73, "volume": 92690.0}, {"date": "2021-08-12", "close": 8.72, "volume": 106394.0}, {"date": "2021-08-13", "close": 8.72, "volume": 60848.0}, {"date": "2021-08-16", "close": 8.46, "volume": 77921.0}, {"date": "2021-08-17", "close": 8.18, "volume": 139466.0}, {"date": "2021-08-18", "close": 8.15, "volume": 73208.0}, {"date": "2021-08-19", "close": 8.18, "volume": 108914.0}, {"date": "2021-08-20", "close": 8.1, "volume": 47115.0}, {"date": "2021-08-23", "close": 8.14, "volume": 54928.0}, {"date": "2021-08-24", "close": 8.23, "volume": 53788.0}, {"date": "2021-08-25", "close": 8.11, "volume": 103904.0}, {"date": "2021-08-26", "close": 8.14, "volume": 87198.0}, {"date": "2021-08-27", "close": 8.34, "volume": 101787.0}, {"date": "2021-08-30", "close": 8.36, "volume": 47135.0}, {"date": "2021-08-31", "close": 8.31, "volume": 73556.0}, {"date": "2021-09-01", "close": 8.23, "volume": 60142.0}, {"date": "2021-09-02", "close": 8.62, "volume": 83501.0}, {"date": "2021-09-03", "close": 8.67, "volume": 62964.0}, {"date": "2021-09-07", "close": 8.8, "volume": 101245.0}, {"date": "2021-09-08", "close": 8.84, "volume": 258721.0}, {"date": "2021-09-09", "close": 8.54, "volume": 246523.0}, {"date": "2021-09-10", "close": 8.37, "volume": 78764.0}, {"date": "2021-09-13", "close": 8.25, "volume": 169360.0}, {"date": "2021-09-14", "close": 8.21, "volume": 119960.0}, {"date": "2021-09-15", "close": 8.03, "volume": 82580.0}, {"date": "2021-09-16", "close": 8.22, "volume": 106375.0}, {"date": "2021-09-17", "close": 8.0, "volume": 474672.0}, {"date": "2021-09-20", "close": 8.01, "volume": 100038.0}, {"date": "2021-09-21", "close": 7.96, "volume": 147236.0}, {"date": "2021-09-22", "close": 8.09, "volume": 98643.0}, {"date": "2021-09-23", "close": 8.5, "volume": 170659.0}, {"date": "2021-09-24", "close": 8.81, "volume": 185820.0}, {"date": "2021-09-27", "close": 8.84, "volume": 146457.0}, {"date": "2021-09-28", "close": 8.84, "volume": 135529.0}, {"date": "2021-09-29", "close": 8.73, "volume": 114927.0}, {"date": "2021-09-30", "close": 8.54, "volume": 382356.0}, {"date": "2021-10-01", "close": 8.67, "volume": 71212.0}, {"date": "2021-10-04", "close": 8.42, "volume": 62616.0}, {"date": "2021-10-05", "close": 8.41, "volume": 30055.0}, {"date": "2021-10-06", "close": 8.32, "volume": 80498.0}, {"date": "2021-10-07", "close": 8.46, "volume": 52775.0}, {"date": "2021-10-08", "close": 8.45, "volume": 44553.0}, {"date": "2021-10-11", "close": 8.47, "volume": 48117.0}, {"date": "2021-10-12", "close": 8.44, "volume": 74015.0}, {"date": "2021-10-13", "close": 8.41, "volume": 46298.0}, {"date": "2021-10-14", "close": 8.66, "volume": 87131.0}, {"date": "2021-10-15", "close": 8.53, "volume": 238055.0}, {"date": "2021-10-18", "close": 8.66, "volume": 50177.0}, {"date": "2021-10-19", "close": 8.77, "volume": 76254.0}, {"date": "2021-10-20", "close": 8.73, "volume": 42391.0}, {"date": "2021-10-21", "close": 8.82, "volume": 42515.0}, {"date": "2021-10-22", "close": 8.88, "volume": 125547.0}, {"date": "2021-10-25", "close": 8.8, "volume": 91809.0}, {"date": "2021-10-26", "close": 8.74, "volume": 48796.0}, {"date": "2021-10-27", "close": 8.69, "volume": 42391.0}, {"date": "2021-10-28", "close": 8.73, "volume": 56389.0}, {"date": "2021-10-29", "close": 8.6, "volume": 41446.0}, {"date": "2021-11-01", "close": 8.83, "volume": 76509.0}, {"date": "2021-11-02", "close": 8.93, "volume": 139382.0}, {"date": "2021-11-03", "close": 8.89, "volume": 120595.0}, {"date": "2021-11-04", "close": 8.84, "volume": 77477.0}, {"date": "2021-11-05", "close": 9.21, "volume": 273545.0}, {"date": "2021-11-08", "close": 9.0, "volume": 251019.0}, {"date": "2021-11-09", "close": 8.76, "volume": 350731.0}, {"date": "2021-11-10", "close": 9.01, "volume": 159258.0}, {"date": "2021-11-11", "close": 9.01, "volume": 419900.0}, {"date": "2021-11-12", "close": 9.0, "volume": 86603.0}, {"date": "2021-11-15", "close": 9.22, "volume": 87278.0}, {"date": "2021-11-16", "close": 9.1, "volume": 130229.0}, {"date": "2021-11-17", "close": 8.95, "volume": 35841.0}, {"date": "2021-11-18", "close": 8.78, "volume": 69762.0}, {"date": "2021-11-19", "close": 8.97, "volume": 133497.0}, {"date": "2021-11-22", "close": 8.95, "volume": 107570.0}, {"date": "2021-11-23", "close": 8.89, "volume": 111704.0}, {"date": "2021-11-24", "close": 8.63, "volume": 98105.0}, {"date": "2021-11-26", "close": 8.27, "volume": 88691.0}, {"date": "2021-11-29", "close": 8.08, "volume": 100412.0}, {"date": "2021-11-30", "close": 8.17, "volume": 337692.0}, {"date": "2021-12-01", "close": 8.12, "volume": 101375.0}, {"date": "2021-12-02", "close": 8.17, "volume": 76580.0}, {"date": "2021-12-03", "close": 8.2, "volume": 78443.0}, {"date": "2021-12-06", "close": 8.03, "volume": 101950.0}, {"date": "2021-12-07", "close": 8.34, "volume": 121765.0}, {"date": "2021-12-08", "close": 8.38, "volume": 151012.0}, {"date": "2021-12-09", "close": 8.55, "volume": 169822.0}, {"date": "2021-12-10", "close": 8.54, "volume": 98361.0}, {"date": "2021-12-13", "close": 8.31, "volume": 55114.0}, {"date": "2021-12-14", "close": 8.3, "volume": 114026.0}, {"date": "2021-12-15", "close": 8.37, "volume": 64211.0}, {"date": "2021-12-16", "close": 8.23, "volume": 68323.0}, {"date": "2021-12-17", "close": 8.09, "volume": 94407.0}, {"date": "2021-12-20", "close": 7.83, "volume": 107373.0}, {"date": "2021-12-21", "close": 8.32, "volume": 206541.0}, {"date": "2021-12-22", "close": 8.15, "volume": 58763.0}, {"date": "2021-12-23", "close": 8.22, "volume": 37470.0}, {"date": "2021-12-27", "close": 8.23, "volume": 98609.0}, {"date": "2021-12-28", "close": 8.26, "volume": 65407.0}, {"date": "2021-12-29", "close": 8.13, "volume": 72167.0}, {"date": "2021-12-30", "close": 8.18, "volume": 81668.0}, {"date": "2021-12-31", "close": 8.2, "volume": 334519.0}, {"date": "2022-01-03", "close": 8.61, "volume": 199373.0}, {"date": "2022-01-04", "close": 8.71, "volume": 71537.0}, {"date": "2022-01-05", "close": 8.39, "volume": 67393.0}, {"date": "2022-01-06", "close": 8.74, "volume": 110850.0}, {"date": "2022-01-07", "close": 8.5, "volume": 82683.0}, {"date": "2022-01-10", "close": 8.37, "volume": 65052.0}, {"date": "2022-01-11", "close": 8.41, "volume": 71553.0}, {"date": "2022-01-12", "close": 8.18, "volume": 103030.0}, {"date": "2022-01-13", "close": 8.9, "volume": 242455.0}, {"date": "2022-01-14", "close": 8.46, "volume": 94304.0}, {"date": "2022-01-18", "close": 8.32, "volume": 144845.0}, {"date": "2022-01-19", "close": 8.27, "volume": 194031.0}, {"date": "2022-01-20", "close": 8.0, "volume": 221375.0}, {"date": "2022-01-21", "close": 7.89, "volume": 377956.0}, {"date": "2022-01-24", "close": 8.21, "volume": 191201.0}, {"date": "2022-01-25", "close": 7.93, "volume": 99415.0}, {"date": "2022-01-26", "close": 7.8, "volume": 67505.0}, {"date": "2022-01-27", "close": 7.86, "volume": 64539.0}, {"date": "2022-01-28", "close": 8.03, "volume": 94301.0}, {"date": "2022-01-31", "close": 8.21, "volume": 67057.0}, {"date": "2022-02-01", "close": 7.95, "volume": 132821.0}, {"date": "2022-02-02", "close": 7.78, "volume": 224445.0}, {"date": "2022-02-03", "close": 7.61, "volume": 107138.0}, {"date": "2022-02-04", "close": 7.66, "volume": 109136.0}, {"date": "2022-02-07", "close": 7.48, "volume": 104139.0}, {"date": "2022-02-08", "close": 7.53, "volume": 48581.0}, {"date": "2022-02-09", "close": 7.52, "volume": 86551.0}, {"date": "2022-02-10", "close": 7.57, "volume": 161148.0}, {"date": "2022-02-11", "close": 7.53, "volume": 79004.0}, {"date": "2022-02-14", "close": 7.57, "volume": 40157.0}, {"date": "2022-02-15", "close": 7.71, "volume": 31021.0}, {"date": "2022-02-16", "close": 7.74, "volume": 33428.0}, {"date": "2022-02-17", "close": 7.88, "volume": 62902.0}, {"date": "2022-02-18", "close": 7.87, "volume": 62509.0}, {"date": "2022-02-22", "close": 7.55, "volume": 72469.0}, {"date": "2022-02-23", "close": 7.42, "volume": 63189.0}, {"date": "2022-02-24", "close": 7.51, "volume": 100307.0}, {"date": "2022-02-25", "close": 7.52, "volume": 43219.0}, {"date": "2022-02-28", "close": 7.44, "volume": 71082.0}, {"date": "2022-03-01", "close": 7.41, "volume": 71551.0}, {"date": "2022-03-02", "close": 7.66, "volume": 51962.0}, {"date": "2022-03-03", "close": 7.51, "volume": 23403.0}, {"date": "2022-03-04", "close": 7.48, "volume": 34469.0}, {"date": "2022-03-07", "close": 7.45, "volume": 49709.0}, {"date": "2022-03-08", "close": 7.58, "volume": 37396.0}, {"date": "2022-03-09", "close": 7.52, "volume": 27876.0}, {"date": "2022-03-10", "close": 7.52, "volume": 65822.0}, {"date": "2022-03-11", "close": 7.17, "volume": 75185.0}, {"date": "2022-03-14", "close": 6.91, "volume": 116287.0}, {"date": "2022-03-15", "close": 6.77, "volume": 95705.0}, {"date": "2022-03-16", "close": 6.88, "volume": 66574.0}, {"date": "2022-03-17", "close": 6.96, "volume": 31745.0}, {"date": "2022-03-18", "close": 7.17, "volume": 180798.0}, {"date": "2022-03-21", "close": 7.26, "volume": 32869.0}, {"date": "2022-03-22", "close": 7.25, "volume": 44712.0}, {"date": "2022-03-23", "close": 7.12, "volume": 33520.0}, {"date": "2022-03-24", "close": 7.0, "volume": 48600.0}, {"date": "2022-03-25", "close": 7.07, "volume": 36910.0}, {"date": "2022-03-28", "close": 7.03, "volume": 32566.0}, {"date": "2022-03-29", "close": 7.01, "volume": 25326.0}, {"date": "2022-03-30", "close": 6.88, "volume": 69349.0}, {"date": "2022-03-31", "close": 6.7, "volume": 66685.0}, {"date": "2022-04-01", "close": 6.49, "volume": 135063.0}, {"date": "2022-04-04", "close": 6.49, "volume": 64012.0}, {"date": "2022-04-05", "close": 6.5, "volume": 50702.0}, {"date": "2022-04-06", "close": 6.52, "volume": 88917.0}, {"date": "2022-04-07", "close": 6.36, "volume": 58212.0}, {"date": "2022-04-08", "close": 6.44, "volume": 59034.0}, {"date": "2022-04-11", "close": 6.38, "volume": 69058.0}, {"date": "2022-04-12", "close": 6.27, "volume": 62630.0}, {"date": "2022-04-13", "close": 6.35, "volume": 31047.0}, {"date": "2022-04-14", "close": 6.27, "volume": 24770.0}, {"date": "2022-04-18", "close": 6.17, "volume": 38742.0}, {"date": "2022-04-19", "close": 6.13, "volume": 43142.0}, {"date": "2022-04-20", "close": 6.17, "volume": 31126.0}, {"date": "2022-04-21", "close": 6.11, "volume": 48375.0}, {"date": "2022-04-22", "close": 5.87, "volume": 56038.0}, {"date": "2022-04-25", "close": 5.82, "volume": 54486.0}, {"date": "2022-04-26", "close": 5.7, "volume": 49626.0}, {"date": "2022-04-27", "close": 5.82, "volume": 44224.0}, {"date": "2022-04-28", "close": 5.77, "volume": 28878.0}, {"date": "2022-04-29", "close": 5.58, "volume": 85369.0}, {"date": "2022-05-02", "close": 5.44, "volume": 100813.0}, {"date": "2022-05-03", "close": 5.32, "volume": 93319.0}, {"date": "2022-05-04", "close": 5.26, "volume": 100142.0}, {"date": "2022-05-05", "close": 5.26, "volume": 373845.0}, {"date": "2022-05-06", "close": 5.41, "volume": 73728.0}, {"date": "2022-05-09", "close": 5.23, "volume": 49907.0}, {"date": "2022-05-10", "close": 5.05, "volume": 65954.0}, {"date": "2022-05-11", "close": 4.84, "volume": 81342.0}, {"date": "2022-05-12", "close": 4.69, "volume": 77109.0}, {"date": "2022-05-13", "close": 4.75, "volume": 68444.0}, {"date": "2022-05-16", "close": 4.65, "volume": 59016.0}, {"date": "2022-05-17", "close": 4.78, "volume": 143925.0}, {"date": "2022-05-18", "close": 4.64, "volume": 71001.0}, {"date": "2022-05-19", "close": 5.02, "volume": 98282.0}, {"date": "2022-05-20", "close": 5.01, "volume": 35853.0}, {"date": "2022-05-23", "close": 5.06, "volume": 59642.0}, {"date": "2022-05-24", "close": 5.21, "volume": 267419.0}, {"date": "2022-05-25", "close": 5.2, "volume": 24932.0}, {"date": "2022-05-26", "close": 5.34, "volume": 49948.0}, {"date": "2022-05-27", "close": 5.4, "volume": 25177.0}, {"date": "2022-05-31", "close": 5.41, "volume": 74239.0}, {"date": "2022-06-01", "close": 5.23, "volume": 63829.0}, {"date": "2022-06-02", "close": 5.37, "volume": 33932.0}, {"date": "2022-06-03", "close": 5.43, "volume": 45285.0}, {"date": "2022-06-06", "close": 5.49, "volume": 47129.0}, {"date": "2022-06-07", "close": 5.66, "volume": 66586.0}, {"date": "2022-06-08", "close": 5.96, "volume": 123176.0}, {"date": "2022-06-09", "close": 5.99, "volume": 58295.0}, {"date": "2022-06-10", "close": 5.77, "volume": 44015.0}, {"date": "2022-06-13", "close": 5.49, "volume": 89303.0}, {"date": "2022-06-14", "close": 5.72, "volume": 80991.0}, {"date": "2022-06-15", "close": 5.91, "volume": 70914.0}, {"date": "2022-06-16", "close": 5.8, "volume": 70387.0}, {"date": "2022-06-17", "close": 5.61, "volume": 165789.0}, {"date": "2022-06-21", "close": 5.84, "volume": 72892.0}, {"date": "2022-06-22", "close": 5.88, "volume": 44704.0}, {"date": "2022-06-23", "close": 6.03, "volume": 94602.0}, {"date": "2022-06-24", "close": 6.11, "volume": 112906.0}, {"date": "2022-06-27", "close": 6.18, "volume": 42048.0}, {"date": "2022-06-28", "close": 6.08, "volume": 59755.0}, {"date": "2022-06-29", "close": 5.98, "volume": 35515.0}, {"date": "2022-06-30", "close": 6.06, "volume": 42201.0}, {"date": "2022-07-01", "close": 6.11, "volume": 37318.0}, {"date": "2022-07-05", "close": 6.06, "volume": 40860.0}, {"date": "2022-07-06", "close": 5.98, "volume": 29605.0}, {"date": "2022-07-07", "close": 6.17, "volume": 22595.0}, {"date": "2022-07-08", "close": 6.28, "volume": 49970.0}, {"date": "2022-07-11", "close": 6.29, "volume": 31761.0}, {"date": "2022-07-12", "close": 6.28, "volume": 29246.0}, {"date": "2022-07-13", "close": 6.35, "volume": 23000.0}, {"date": "2022-07-14", "close": 6.41, "volume": 33964.0}, {"date": "2022-07-15", "close": 6.38, "volume": 53746.0}, {"date": "2022-07-18", "close": 6.23, "volume": 36235.0}, {"date": "2022-07-19", "close": 6.41, "volume": 27234.0}, {"date": "2022-07-20", "close": 6.54, "volume": 56676.0}, {"date": "2022-07-21", "close": 6.49, "volume": 46859.0}, {"date": "2022-07-22", "close": 6.26, "volume": 22234.0}, {"date": "2022-07-25", "close": 6.23, "volume": 54870.0}, {"date": "2022-07-26", "close": 6.24, "volume": 16408.0}, {"date": "2022-07-27", "close": 6.4, "volume": 27985.0}, {"date": "2022-07-28", "close": 6.48, "volume": 43753.0}, {"date": "2022-07-29", "close": 6.53, "volume": 50735.0}, {"date": "2022-08-01", "close": 6.49, "volume": 38263.0}, {"date": "2022-08-02", "close": 6.66, "volume": 62787.0}, {"date": "2022-08-03", "close": 6.95, "volume": 68249.0}, {"date": "2022-08-04", "close": 7.01, "volume": 51691.0}, {"date": "2022-08-05", "close": 7.26, "volume": 40961.0}, {"date": "2022-08-08", "close": 7.13, "volume": 76000.0}, {"date": "2022-08-09", "close": 7.21, "volume": 37857.0}, {"date": "2022-08-10", "close": 7.25, "volume": 24917.0}, {"date": "2022-08-11", "close": 7.21, "volume": 22778.0}, {"date": "2022-08-12", "close": 7.48, "volume": 31356.0}, {"date": "2022-08-15", "close": 7.35, "volume": 28153.0}, {"date": "2022-08-16", "close": 7.12, "volume": 22334.0}, {"date": "2022-08-17", "close": 7.04, "volume": 45398.0}, {"date": "2022-08-18", "close": 7.02, "volume": 32164.0}, {"date": "2022-08-19", "close": 6.74, "volume": 65925.0}, {"date": "2022-08-22", "close": 6.91, "volume": 49056.0}, {"date": "2022-08-23", "close": 6.92, "volume": 21535.0}, {"date": "2022-08-24", "close": 7.04, "volume": 40640.0}, {"date": "2022-08-25", "close": 7.21, "volume": 39420.0}, {"date": "2022-08-26", "close": 6.92, "volume": 35892.0}, {"date": "2022-08-29", "close": 6.86, "volume": 32988.0}, {"date": "2022-08-30", "close": 6.68, "volume": 16378.0}, {"date": "2022-08-31", "close": 6.7, "volume": 30159.0}, {"date": "2022-09-01", "close": 6.7, "volume": 17702.0}, {"date": "2022-09-02", "close": 6.68, "volume": 25456.0}, {"date": "2022-09-06", "close": 6.73, "volume": 57548.0}, {"date": "2022-09-07", "close": 6.69, "volume": 31873.0}, {"date": "2022-09-08", "close": 6.74, "volume": 30750.0}, {"date": "2022-09-09", "close": 7.04, "volume": 66114.0}, {"date": "2022-09-12", "close": 7.0, "volume": 64228.0}, {"date": "2022-09-13", "close": 6.88, "volume": 57476.0}, {"date": "2022-09-14", "close": 6.77, "volume": 72866.0}, {"date": "2022-09-15", "close": 7.0, "volume": 42657.0}, {"date": "2022-09-16", "close": 6.78, "volume": 167153.0}, {"date": "2022-09-19", "close": 7.07, "volume": 58308.0}, {"date": "2022-09-20", "close": 6.93, "volume": 32930.0}, {"date": "2022-09-21", "close": 6.83, "volume": 28808.0}, {"date": "2022-09-22", "close": 6.71, "volume": 26196.0}, {"date": "2022-09-23", "close": 6.71, "volume": 65292.0}, {"date": "2022-09-26", "close": 6.67, "volume": 42756.0}, {"date": "2022-09-27", "close": 6.6, "volume": 44931.0}, {"date": "2022-09-28", "close": 6.77, "volume": 190672.0}, {"date": "2022-09-29", "close": 6.59, "volume": 92074.0}, {"date": "2022-09-30", "close": 6.45, "volume": 73984.0}, {"date": "2022-10-03", "close": 6.5, "volume": 73696.0}, {"date": "2022-10-04", "close": 6.63, "volume": 119330.0}, {"date": "2022-10-05", "close": 6.5, "volume": 249734.0}, {"date": "2022-10-06", "close": 6.51, "volume": 78579.0}, {"date": "2022-10-07", "close": 6.45, "volume": 77933.0}, {"date": "2022-10-10", "close": 6.38, "volume": 62519.0}, {"date": "2022-10-11", "close": 6.56, "volume": 50980.0}, {"date": "2022-10-12", "close": 6.53, "volume": 85812.0}, {"date": "2022-10-13", "close": 6.55, "volume": 131077.0}, {"date": "2022-10-14", "close": 6.41, "volume": 72606.0}, {"date": "2022-10-17", "close": 6.5, "volume": 69405.0}, {"date": "2022-10-18", "close": 6.52, "volume": 267334.0}, {"date": "2022-10-19", "close": 6.5, "volume": 115615.0}, {"date": "2022-10-20", "close": 6.47, "volume": 116137.0}, {"date": "2022-10-21", "close": 6.48, "volume": 114015.0}, {"date": "2022-10-24", "close": 6.41, "volume": 323712.0}, {"date": "2022-10-25", "close": 6.35, "volume": 150343.0}, {"date": "2022-10-26", "close": 6.37, "volume": 166967.0}, {"date": "2022-10-27", "close": 6.37, "volume": 464448.0}, {"date": "2022-10-28", "close": 6.44, "volume": 265948.0}, {"date": "2022-10-31", "close": 6.405, "volume": 284523.0}, {"date": "2022-11-01", "close": 6.4, "volume": 333446.0}, {"date": "2022-11-02", "close": 6.43, "volume": 508591.0}, {"date": "2022-11-03", "close": 6.53, "volume": 535004.0}, {"date": "2022-11-04", "close": 6.98, "volume": 766610.0}, {"date": "2022-11-07", "close": 7.02, "volume": 666837.0}, {"date": "2022-11-08", "close": 7.07, "volume": 363847.0}, {"date": "2022-11-09", "close": 7.16, "volume": 155495.0}, {"date": "2022-11-10", "close": 7.52, "volume": 134766.0}, {"date": "2022-11-11", "close": 7.3, "volume": 146104.0}, {"date": "2022-11-14", "close": 7.24, "volume": 152211.0}, {"date": "2022-11-15", "close": 7.28, "volume": 99753.0}, {"date": "2022-11-16", "close": 7.31, "volume": 59362.0}, {"date": "2022-11-17", "close": 7.23, "volume": 93071.0}, {"date": "2022-11-18", "close": 7.32, "volume": 53703.0}, {"date": "2022-11-21", "close": 7.45, "volume": 104224.0}, {"date": "2022-11-22", "close": 7.45, "volume": 70671.0}, {"date": "2022-11-23", "close": 7.28, "volume": 67412.0}, {"date": "2022-11-25", "close": 7.2, "volume": 30929.0}, {"date": "2022-11-28", "close": 7.1, "volume": 152659.0}, {"date": "2022-11-29", "close": 6.92, "volume": 63412.0}, {"date": "2022-11-30", "close": 7.06, "volume": 120998.0}, {"date": "2022-12-01", "close": 7.0, "volume": 81339.0}, {"date": "2022-12-02", "close": 7.12, "volume": 81448.0}, {"date": "2022-12-05", "close": 7.0, "volume": 87850.0}, {"date": "2022-12-06", "close": 6.96, "volume": 167087.0}, {"date": "2022-12-07", "close": 6.71, "volume": 55195.0}, {"date": "2022-12-08", "close": 6.61, "volume": 72038.0}, {"date": "2022-12-09", "close": 6.58, "volume": 68267.0}, {"date": "2022-12-12", "close": 6.64, "volume": 103368.0}, {"date": "2022-12-13", "close": 6.52, "volume": 126330.0}, {"date": "2022-12-14", "close": 6.44, "volume": 66073.0}, {"date": "2022-12-15", "close": 6.32, "volume": 75874.0}, {"date": "2022-12-16", "close": 6.31, "volume": 181539.0}, {"date": "2022-12-19", "close": 5.97, "volume": 141834.0}, {"date": "2022-12-20", "close": 6.07, "volume": 114189.0}, {"date": "2022-12-21", "close": 5.97, "volume": 67150.0}, {"date": "2022-12-22", "close": 5.92, "volume": 102660.0}, {"date": "2022-12-23", "close": 5.92, "volume": 44238.0}, {"date": "2022-12-27", "close": 5.89, "volume": 52670.0}, {"date": "2022-12-28", "close": 5.7, "volume": 93356.0}, {"date": "2022-12-29", "close": 5.88, "volume": 70513.0}, {"date": "2022-12-30", "close": 5.85, "volume": 77114.0}, {"date": "2023-01-03", "close": 5.97, "volume": 154642.0}, {"date": "2023-01-04", "close": 5.98, "volume": 78379.0}, {"date": "2023-01-05", "close": 5.81, "volume": 66845.0}, {"date": "2023-01-06", "close": 5.99, "volume": 80438.0}, {"date": "2023-01-09", "close": 5.98, "volume": 62579.0}, {"date": "2023-01-10", "close": 6.13, "volume": 63957.0}, {"date": "2023-01-11", "close": 6.21, "volume": 73763.0}, {"date": "2023-01-12", "close": 6.26, "volume": 117101.0}, {"date": "2023-01-13", "close": 6.27, "volume": 140915.0}, {"date": "2023-01-17", "close": 6.27, "volume": 131298.0}, {"date": "2023-01-18", "close": 6.24, "volume": 120155.0}, {"date": "2023-01-19", "close": 6.22, "volume": 133358.0}, {"date": "2023-01-20", "close": 6.49, "volume": 118745.0}, {"date": "2023-01-23", "close": 6.51, "volume": 113923.0}, {"date": "2023-01-24", "close": 7.78, "volume": 507557.0}, {"date": "2023-01-25", "close": 7.79, "volume": 172922.0}, {"date": "2023-01-26", "close": 8.03, "volume": 181032.0}, {"date": "2023-01-27", "close": 8.0, "volume": 565012.0}, {"date": "2023-01-30", "close": 8.11, "volume": 91265.0}, {"date": "2023-01-31", "close": 8.14, "volume": 133434.0}, {"date": "2023-02-01", "close": 8.09, "volume": 189543.0}, {"date": "2023-02-02", "close": 8.13, "volume": 151900.0}, {"date": "2023-02-03", "close": 8.23, "volume": 124726.0}, {"date": "2023-02-06", "close": 8.19, "volume": 93828.0}, {"date": "2023-02-07", "close": 8.11, "volume": 86722.0}, {"date": "2023-02-08", "close": 7.96, "volume": 58185.0}, {"date": "2023-02-09", "close": 7.84, "volume": 47526.0}, {"date": "2023-02-10", "close": 7.89, "volume": 41679.0}, {"date": "2023-02-13", "close": 7.94, "volume": 63288.0}, {"date": "2023-02-14", "close": 7.88, "volume": 40952.0}, {"date": "2023-02-15", "close": 7.88, "volume": 28484.0}, {"date": "2023-02-16", "close": 7.87, "volume": 55403.0}, {"date": "2023-02-17", "close": 7.88, "volume": 47506.0}, {"date": "2023-02-21", "close": 7.83, "volume": 96531.0}, {"date": "2023-02-22", "close": 7.62, "volume": 83327.0}, {"date": "2023-02-23", "close": 7.74, "volume": 50417.0}, {"date": "2023-02-24", "close": 7.69, "volume": 37855.0}, {"date": "2023-02-27", "close": 7.69, "volume": 47382.0}, {"date": "2023-02-28", "close": 7.81, "volume": 83321.0}, {"date": "2023-03-01", "close": 7.86, "volume": 80846.0}, {"date": "2023-03-02", "close": 7.88, "volume": 51934.0}, {"date": "2023-03-03", "close": 7.9, "volume": 64791.0}, {"date": "2023-03-06", "close": 7.84, "volume": 165356.0}, {"date": "2023-03-07", "close": 7.75, "volume": 37628.0}, {"date": "2023-03-08", "close": 7.68, "volume": 37039.0}, {"date": "2023-03-09", "close": 7.52, "volume": 70878.0}, {"date": "2023-03-10", "close": 7.3, "volume": 197563.0}, {"date": "2023-03-13", "close": 7.25, "volume": 127729.0}, {"date": "2023-03-14", "close": 7.23, "volume": 233574.0}, {"date": "2023-03-15", "close": 6.97, "volume": 121176.0}, {"date": "2023-03-16", "close": 7.09, "volume": 178259.0}, {"date": "2023-03-17", "close": 6.8, "volume": 245706.0}, {"date": "2023-03-20", "close": 6.88, "volume": 120695.0}, {"date": "2023-03-21", "close": 7.06, "volume": 92285.0}, {"date": "2023-03-22", "close": 7.13, "volume": 126461.0}, {"date": "2023-03-23", "close": 6.95, "volume": 117542.0}, {"date": "2023-03-24", "close": 7.01, "volume": 77426.0}, {"date": "2023-03-27", "close": 6.98, "volume": 59760.0}, {"date": "2023-03-28", "close": 7.0, "volume": 46452.0}, {"date": "2023-03-29", "close": 6.86, "volume": 78041.0}, {"date": "2023-03-30", "close": 6.76, "volume": 105342.0}, {"date": "2023-03-31", "close": 6.8, "volume": 136706.0}, {"date": "2023-04-03", "close": 6.92, "volume": 111138.0}, {"date": "2023-04-04", "close": 6.71, "volume": 73601.0}, {"date": "2023-04-05", "close": 6.58, "volume": 67748.0}, {"date": "2023-04-06", "close": 6.56, "volume": 68585.0}, {"date": "2023-04-10", "close": 6.68, "volume": 67339.0}, {"date": "2023-04-11", "close": 6.71, "volume": 73627.0}, {"date": "2023-04-12", "close": 6.66, "volume": 49833.0}, {"date": "2023-04-13", "close": 6.69, "volume": 54020.0}, {"date": "2023-04-14", "close": 6.72, "volume": 120454.0}, {"date": "2023-04-17", "close": 6.72, "volume": 130404.0}, {"date": "2023-04-18", "close": 6.69, "volume": 74755.0}, {"date": "2023-04-19", "close": 6.65, "volume": 72886.0}, {"date": "2023-04-20", "close": 6.64, "volume": 71350.0}, {"date": "2023-04-21", "close": 6.65, "volume": 56846.0}, {"date": "2023-04-24", "close": 6.92, "volume": 126716.0}, {"date": "2023-04-25", "close": 6.98, "volume": 106006.0}, {"date": "2023-04-26", "close": 6.9, "volume": 69356.0}, {"date": "2023-04-27", "close": 6.94, "volume": 63892.0}, {"date": "2023-04-28", "close": 6.95, "volume": 46503.0}, {"date": "2023-05-01", "close": 6.96, "volume": 75610.0}, {"date": "2023-05-02", "close": 6.9, "volume": 91927.0}, {"date": "2023-05-03", "close": 6.9, "volume": 53450.0}, {"date": "2023-05-04", "close": 6.85, "volume": 61476.0}, {"date": "2023-05-05", "close": 6.99, "volume": 76928.0}, {"date": "2023-05-08", "close": 6.94, "volume": 39612.0}, {"date": "2023-05-09", "close": 7.06, "volume": 71931.0}, {"date": "2023-05-10", "close": 7.06, "volume": 61835.0}, {"date": "2023-05-11", "close": 7.02, "volume": 53410.0}, {"date": "2023-05-12", "close": 6.97, "volume": 36644.0}, {"date": "2023-05-15", "close": 6.91, "volume": 52429.0}, {"date": "2023-05-16", "close": 6.95, "volume": 60902.0}, {"date": "2023-05-17", "close": 7.41, "volume": 186107.0}, {"date": "2023-05-18", "close": 7.31, "volume": 61920.0}, {"date": "2023-05-19", "close": 7.27, "volume": 48325.0}, {"date": "2023-05-22", "close": 7.21, "volume": 66577.0}, {"date": "2023-05-23", "close": 7.17, "volume": 47581.0}, {"date": "2023-05-24", "close": 7.09, "volume": 65140.0}, {"date": "2023-05-25", "close": 7.01, "volume": 46577.0}, {"date": "2023-05-26", "close": 6.96, "volume": 107656.0}, {"date": "2023-05-30", "close": 7.04, "volume": 40041.0}, {"date": "2023-05-31", "close": 6.94, "volume": 82914.0}, {"date": "2023-06-01", "close": 6.66, "volume": 131550.0}, {"date": "2023-06-02", "close": 6.89, "volume": 134475.0}, {"date": "2023-06-05", "close": 6.84, "volume": 104024.0}, {"date": "2023-06-06", "close": 6.99, "volume": 114875.0}, {"date": "2023-06-07", "close": 7.2, "volume": 121198.0}, {"date": "2023-06-08", "close": 7.25, "volume": 116465.0}, {"date": "2023-06-09", "close": 6.89, "volume": 178301.0}, {"date": "2023-06-12", "close": 6.96, "volume": 126274.0}, {"date": "2023-06-13", "close": 6.98, "volume": 85886.0}, {"date": "2023-06-14", "close": 7.05, "volume": 216995.0}, {"date": "2023-06-15", "close": 7.23, "volume": 122620.0}, {"date": "2023-06-16", "close": 7.45, "volume": 332611.0}, {"date": "2023-06-20", "close": 7.46, "volume": 148805.0}, {"date": "2023-06-21", "close": 7.58, "volume": 158389.0}, {"date": "2023-06-22", "close": 7.57, "volume": 59885.0}, {"date": "2023-06-23", "close": 7.59, "volume": 663134.0}, {"date": "2023-06-26", "close": 7.63, "volume": 73673.0}, {"date": "2023-06-27", "close": 7.74, "volume": 63103.0}, {"date": "2023-06-28", "close": 7.84, "volume": 93860.0}, {"date": "2023-06-29", "close": 7.96, "volume": 89978.0}, {"date": "2023-06-30", "close": 8.03, "volume": 205570.0}, {"date": "2023-07-03", "close": 8.08, "volume": 49339.0}, {"date": "2023-07-05", "close": 7.95, "volume": 87223.0}, {"date": "2023-07-06", "close": 7.85, "volume": 120301.0}, {"date": "2023-07-07", "close": 7.91, "volume": 222703.0}, {"date": "2023-07-10", "close": 8.11, "volume": 83689.0}, {"date": "2023-07-11", "close": 8.09, "volume": 85815.0}, {"date": "2023-07-12", "close": 8.15, "volume": 99678.0}, {"date": "2023-07-13", "close": 8.26, "volume": 74473.0}, {"date": "2023-07-14", "close": 8.1, "volume": 74511.0}, {"date": "2023-07-17", "close": 8.21, "volume": 49559.0}, {"date": "2023-07-18", "close": 8.28, "volume": 81606.0}, {"date": "2023-07-19", "close": 8.32, "volume": 71052.0}, {"date": "2023-07-20", "close": 8.33, "volume": 43373.0}, {"date": "2023-07-21", "close": 8.2, "volume": 56397.0}, {"date": "2023-07-24", "close": 8.15, "volume": 53364.0}, {"date": "2023-07-25", "close": 8.04, "volume": 77496.0}, {"date": "2023-07-26", "close": 8.04, "volume": 31923.0}, {"date": "2023-07-27", "close": 7.94, "volume": 39151.0}, {"date": "2023-07-28", "close": 7.97, "volume": 28792.0}, {"date": "2023-07-31", "close": 8.07, "volume": 53082.0}, {"date": "2023-08-01", "close": 8.13, "volume": 70231.0}, {"date": "2023-08-02", "close": 8.1, "volume": 42752.0}, {"date": "2023-08-03", "close": 8.04, "volume": 27894.0}, {"date": "2023-08-04", "close": 8.02, "volume": 40530.0}, {"date": "2023-08-07", "close": 8.13, "volume": 61275.0}, {"date": "2023-08-08", "close": 8.19, "volume": 60896.0}, {"date": "2023-08-09", "close": 8.13, "volume": 53793.0}, {"date": "2023-08-10", "close": 8.12, "volume": 56182.0}, {"date": "2023-08-11", "close": 8.15, "volume": 32738.0}, {"date": "2023-08-14", "close": 8.07, "volume": 34434.0}, {"date": "2023-08-15", "close": 8.06, "volume": 38000.0}, {"date": "2023-08-16", "close": 8.02, "volume": 31567.0}, {"date": "2023-08-17", "close": 7.83, "volume": 70703.0}, {"date": "2023-08-18", "close": 7.81, "volume": 49127.0}, {"date": "2023-08-21", "close": 7.65, "volume": 32200.0}, {"date": "2023-08-22", "close": 7.52, "volume": 51907.0}, {"date": "2023-08-23", "close": 7.48, "volume": 64523.0}, {"date": "2023-08-24", "close": 7.24, "volume": 62032.0}, {"date": "2023-08-25", "close": 7.18, "volume": 79724.0}, {"date": "2023-08-28", "close": 7.35, "volume": 44164.0}, {"date": "2023-08-29", "close": 7.49, "volume": 34859.0}, {"date": "2023-08-30", "close": 7.48, "volume": 26948.0}, {"date": "2023-08-31", "close": 7.63, "volume": 53954.0}, {"date": "2023-09-01", "close": 7.55, "volume": 53971.0}, {"date": "2023-09-05", "close": 7.46, "volume": 88871.0}, {"date": "2023-09-06", "close": 7.48, "volume": 42122.0}, {"date": "2023-09-07", "close": 7.5, "volume": 112632.0}, {"date": "2023-09-08", "close": 8.01, "volume": 145110.0}, {"date": "2023-09-11", "close": 8.22, "volume": 87747.0}, {"date": "2023-09-12", "close": 8.42, "volume": 114296.0}, {"date": "2023-09-13", "close": 8.15, "volume": 46551.0}, {"date": "2023-09-14", "close": 8.05, "volume": 61827.0}, {"date": "2023-09-15", "close": 8.28, "volume": 236705.0}, {"date": "2023-09-18", "close": 8.38, "volume": 55478.0}, {"date": "2023-09-19", "close": 8.27, "volume": 43523.0}, {"date": "2023-09-20", "close": 8.54, "volume": 115966.0}, {"date": "2023-09-21", "close": 8.61, "volume": 88770.0}, {"date": "2023-09-22", "close": 8.9, "volume": 299481.0}, {"date": "2023-09-25", "close": 9.1, "volume": 86818.0}, {"date": "2023-09-26", "close": 8.78, "volume": 63647.0}, {"date": "2023-09-27", "close": 8.73, "volume": 54892.0}, {"date": "2023-09-28", "close": 8.71, "volume": 67404.0}, {"date": "2023-09-29", "close": 8.58, "volume": 41231.0}, {"date": "2023-10-02", "close": 8.5, "volume": 60165.0}, {"date": "2023-10-03", "close": 8.4, "volume": 48117.0}, {"date": "2023-10-04", "close": 8.43, "volume": 78603.0}, {"date": "2023-10-05", "close": 8.49, "volume": 75406.0}, {"date": "2023-10-06", "close": 8.77, "volume": 38315.0}, {"date": "2023-10-09", "close": 8.67, "volume": 27992.0}, {"date": "2023-10-10", "close": 8.58, "volume": 42521.0}, {"date": "2023-10-11", "close": 8.85, "volume": 45359.0}, {"date": "2023-10-12", "close": 8.93, "volume": 66604.0}, {"date": "2023-10-13", "close": 8.67, "volume": 31826.0}, {"date": "2023-10-16", "close": 8.54, "volume": 43672.0}, {"date": "2023-10-17", "close": 8.74, "volume": 60865.0}, {"date": "2023-10-18", "close": 8.34, "volume": 40206.0}, {"date": "2023-10-19", "close": 7.87, "volume": 48706.0}, {"date": "2023-10-20", "close": 7.9, "volume": 53744.0}, {"date": "2023-10-23", "close": 7.59, "volume": 63687.0}, {"date": "2023-10-24", "close": 7.38, "volume": 92394.0}, {"date": "2023-10-25", "close": 6.87, "volume": 193310.0}, {"date": "2023-10-26", "close": 6.65, "volume": 113288.0}, {"date": "2023-10-27", "close": 6.68, "volume": 171461.0}, {"date": "2023-10-30", "close": 6.94, "volume": 99161.0}, {"date": "2023-10-31", "close": 7.03, "volume": 64391.0}, {"date": "2023-11-01", "close": 7.13, "volume": 63026.0}, {"date": "2023-11-02", "close": 7.15, "volume": 69718.0}, {"date": "2023-11-03", "close": 7.11, "volume": 59395.0}, {"date": "2023-11-06", "close": 6.83, "volume": 78839.0}, {"date": "2023-11-07", "close": 6.77, "volume": 72045.0}, {"date": "2023-11-08", "close": 6.76, "volume": 395012.0}, {"date": "2023-11-09", "close": 6.76, "volume": 64126.0}, {"date": "2023-11-10", "close": 6.76, "volume": 77499.0}, {"date": "2023-11-13", "close": 6.97, "volume": 52667.0}, {"date": "2023-11-14", "close": 7.47, "volume": 92660.0}, {"date": "2023-11-15", "close": 7.86, "volume": 95787.0}, {"date": "2023-11-16", "close": 7.82, "volume": 71666.0}, {"date": "2023-11-17", "close": 7.83, "volume": 76886.0}, {"date": "2023-11-20", "close": 7.51, "volume": 64387.0}, {"date": "2023-11-21", "close": 7.73, "volume": 78686.0}, {"date": "2023-11-22", "close": 7.64, "volume": 29357.0}, {"date": "2023-11-24", "close": 7.75, "volume": 20818.0}, {"date": "2023-11-27", "close": 7.58, "volume": 77034.0}, {"date": "2023-11-28", "close": 7.28, "volume": 44891.0}, {"date": "2023-11-29", "close": 7.41, "volume": 73696.0}, {"date": "2023-11-30", "close": 7.44, "volume": 367568.0}, {"date": "2023-12-01", "close": 7.735, "volume": 86674.0}, {"date": "2023-12-04", "close": 8.06, "volume": 74522.0}, {"date": "2023-12-05", "close": 7.72, "volume": 66084.0}, {"date": "2023-12-06", "close": 7.79, "volume": 38851.0}, {"date": "2023-12-07", "close": 8.04, "volume": 105417.0}, {"date": "2023-12-08", "close": 7.98, "volume": 32707.0}, {"date": "2023-12-11", "close": 7.94, "volume": 39397.0}, {"date": "2023-12-12", "close": 7.74, "volume": 42596.0}, {"date": "2023-12-13", "close": 8.12, "volume": 69496.0}, {"date": "2023-12-14", "close": 8.14, "volume": 103456.0}, {"date": "2023-12-15", "close": 8.26, "volume": 143753.0}, {"date": "2023-12-18", "close": 8.26, "volume": 62713.0}, {"date": "2023-12-19", "close": 8.32, "volume": 100855.0}, {"date": "2023-12-20", "close": 8.11, "volume": 74417.0}, {"date": "2023-12-21", "close": 8.16, "volume": 31233.0}, {"date": "2023-12-22", "close": 8.29, "volume": 37896.0}, {"date": "2023-12-26", "close": 8.24, "volume": 51042.0}, {"date": "2023-12-27", "close": 8.29, "volume": 30086.0}, {"date": "2023-12-28", "close": 8.33, "volume": 29246.0}, {"date": "2023-12-29", "close": 8.2, "volume": 24892.0}, {"date": "2024-01-02", "close": 8.18, "volume": 52754.0}, {"date": "2024-01-03", "close": 8.16, "volume": 79571.0}, {"date": "2024-01-04", "close": 8.26, "volume": 87358.0}, {"date": "2024-01-05", "close": 8.12, "volume": 90626.0}, {"date": "2024-01-08", "close": 7.96, "volume": 52627.0}, {"date": "2024-01-09", "close": 7.9, "volume": 48651.0}, {"date": "2024-01-10", "close": 7.93, "volume": 63178.0}, {"date": "2024-01-11", "close": 7.94, "volume": 91818.0}, {"date": "2024-01-12", "close": 7.91, "volume": 118651.0}, {"date": "2024-01-16", "close": 7.6, "volume": 85035.0}, {"date": "2024-01-17", "close": 7.61, "volume": 65754.0}, {"date": "2024-01-18", "close": 7.8, "volume": 54334.0}, {"date": "2024-01-19", "close": 7.84, "volume": 32840.0}, {"date": "2024-01-22", "close": 7.81, "volume": 71479.0}, {"date": "2024-01-23", "close": 7.79, "volume": 56801.0}, {"date": "2024-01-24", "close": 7.76, "volume": 69055.0}, {"date": "2024-01-25", "close": 7.97, "volume": 89298.0}, {"date": "2024-01-26", "close": 7.81, "volume": 40048.0}, {"date": "2024-01-29", "close": 7.87, "volume": 22830.0}, {"date": "2024-01-30", "close": 7.81, "volume": 48493.0}, {"date": "2024-01-31", "close": 7.72, "volume": 61659.0}, {"date": "2024-02-01", "close": 7.84, "volume": 54671.0}, {"date": "2024-02-02", "close": 7.86, "volume": 58962.0}, {"date": "2024-02-05", "close": 7.7, "volume": 73233.0}, {"date": "2024-02-06", "close": 7.85, "volume": 44161.0}, {"date": "2024-02-07", "close": 7.94, "volume": 32758.0}, {"date": "2024-02-08", "close": 8.08, "volume": 56798.0}, {"date": "2024-02-09", "close": 8.18, "volume": 45647.0}, {"date": "2024-02-12", "close": 8.37, "volume": 99562.0}, {"date": "2024-02-13", "close": 7.95, "volume": 87189.0}, {"date": "2024-02-14", "close": 8.15, "volume": 44646.0}, {"date": "2024-02-15", "close": 8.36, "volume": 64577.0}, {"date": "2024-02-16", "close": 8.2, "volume": 59472.0}, {"date": "2024-02-20", "close": 8.19, "volume": 73496.0}, {"date": "2024-02-21", "close": 8.16, "volume": 30138.0}, {"date": "2024-02-22", "close": 8.25, "volume": 50546.0}, {"date": "2024-02-23", "close": 8.32, "volume": 41086.0}, {"date": "2024-02-26", "close": 8.31, "volume": 252186.0}, {"date": "2024-02-27", "close": 8.31, "volume": 47723.0}, {"date": "2024-02-28", "close": 8.12, "volume": 24549.0}, {"date": "2024-02-29", "close": 8.19, "volume": 51643.0}, {"date": "2024-03-01", "close": 8.19, "volume": 36022.0}, {"date": "2024-03-04", "close": 8.08, "volume": 48966.0}, {"date": "2024-03-05", "close": 8.01, "volume": 38853.0}, {"date": "2024-03-06", "close": 8.03, "volume": 53801.0}, {"date": "2024-03-07", "close": 8.21, "volume": 53670.0}, {"date": "2024-03-08", "close": 7.8, "volume": 129984.0}, {"date": "2024-03-11", "close": 7.78, "volume": 69388.0}, {"date": "2024-03-12", "close": 7.8, "volume": 110048.0}, {"date": "2024-03-13", "close": 7.86, "volume": 202465.0}, {"date": "2024-03-14", "close": 7.57, "volume": 243774.0}, {"date": "2024-03-15", "close": 7.74, "volume": 336154.0}, {"date": "2024-03-18", "close": 7.58, "volume": 268205.0}, {"date": "2024-03-19", "close": 7.64, "volume": 197851.0}, {"date": "2024-03-20", "close": 7.83, "volume": 64382.0}, {"date": "2024-03-21", "close": 8.02, "volume": 58874.0}, {"date": "2024-03-22", "close": 7.78, "volume": 42029.0}, {"date": "2024-03-25", "close": 7.73, "volume": 64372.0}, {"date": "2024-03-26", "close": 7.77, "volume": 41570.0}, {"date": "2024-03-27", "close": 7.85, "volume": 67924.0}, {"date": "2024-03-28", "close": 7.9, "volume": 72287.0}, {"date": "2024-04-01", "close": 7.71, "volume": 83530.0}, {"date": "2024-04-02", "close": 7.78, "volume": 67966.0}, {"date": "2024-04-03", "close": 7.78, "volume": 72366.0}, {"date": "2024-04-04", "close": 7.67, "volume": 68427.0}, {"date": "2024-04-05", "close": 7.88, "volume": 49425.0}, {"date": "2024-04-08", "close": 7.72, "volume": 73301.0}, {"date": "2024-04-09", "close": 7.74, "volume": 60147.0}, {"date": "2024-04-10", "close": 7.56, "volume": 98050.0}, {"date": "2024-04-11", "close": 7.47, "volume": 44666.0}, {"date": "2024-04-12", "close": 7.27, "volume": 74518.0}, {"date": "2024-04-15", "close": 7.13, "volume": 58417.0}, {"date": "2024-04-16", "close": 7.1, "volume": 55616.0}, {"date": "2024-04-17", "close": 6.86, "volume": 40689.0}, {"date": "2024-04-18", "close": 6.66, "volume": 86036.0}, {"date": "2024-04-19", "close": 6.66, "volume": 53579.0}, {"date": "2024-04-22", "close": 6.48, "volume": 68451.0}, {"date": "2024-04-23", "close": 6.54, "volume": 70321.0}, {"date": "2024-04-24", "close": 6.57, "volume": 64066.0}, {"date": "2024-04-25", "close": 6.6, "volume": 53713.0}, {"date": "2024-04-26", "close": 6.81, "volume": 57075.0}, {"date": "2024-04-29", "close": 6.92, "volume": 70097.0}, {"date": "2024-04-30", "close": 6.65, "volume": 75178.0}, {"date": "2024-05-01", "close": 6.61, "volume": 45657.0}, {"date": "2024-05-02", "close": 6.68, "volume": 44935.0}, {"date": "2024-05-03", "close": 6.77, "volume": 56579.0}, {"date": "2024-05-06", "close": 6.69, "volume": 31292.0}, {"date": "2024-05-07", "close": 6.63, "volume": 70898.0}, {"date": "2024-05-08", "close": 6.78, "volume": 29609.0}, {"date": "2024-05-09", "close": 6.92, "volume": 69587.0}, {"date": "2024-05-10", "close": 6.92, "volume": 51070.0}, {"date": "2024-05-13", "close": 6.87, "volume": 60425.0}, {"date": "2024-05-14", "close": 6.95, "volume": 61848.0}, {"date": "2024-05-15", "close": 6.88, "volume": 85350.0}, {"date": "2024-05-16", "close": 6.95, "volume": 52801.0}, {"date": "2024-05-17", "close": 6.84, "volume": 72928.0}, {"date": "2024-05-20", "close": 6.65, "volume": 95378.0}, {"date": "2024-05-21", "close": 6.8, "volume": 75046.0}, {"date": "2024-05-22", "close": 6.83, "volume": 86746.0}, {"date": "2024-05-23", "close": 6.89, "volume": 354477.0}, {"date": "2024-05-24", "close": 7.14, "volume": 179842.0}, {"date": "2024-05-28", "close": 7.23, "volume": 95491.0}, {"date": "2024-05-29", "close": 7.13, "volume": 68824.0}, {"date": "2024-05-30", "close": 7.1, "volume": 55668.0}, {"date": "2024-05-31", "close": 7.17, "volume": 496206.0}, {"date": "2024-06-03", "close": 7.42, "volume": 141168.0}, {"date": "2024-06-04", "close": 7.29, "volume": 65771.0}, {"date": "2024-06-05", "close": 7.48, "volume": 62803.0}, {"date": "2024-06-06", "close": 7.53, "volume": 99274.0}, {"date": "2024-06-07", "close": 6.555, "volume": 402849.0}, {"date": "2024-06-10", "close": 6.83, "volume": 118831.0}, {"date": "2024-06-11", "close": 6.52, "volume": 89506.0}, {"date": "2024-06-12", "close": 6.46, "volume": 100270.0}, {"date": "2024-06-13", "close": 6.66, "volume": 54510.0}, {"date": "2024-06-14", "close": 6.34, "volume": 85757.0}, {"date": "2024-06-17", "close": 6.56, "volume": 124339.0}, {"date": "2024-06-18", "close": 6.38, "volume": 77450.0}, {"date": "2024-06-20", "close": 6.33, "volume": 65223.0}, {"date": "2024-06-21", "close": 6.27, "volume": 113225.0}, {"date": "2024-06-24", "close": 6.29, "volume": 53146.0}, {"date": "2024-06-25", "close": 6.22, "volume": 42140.0}, {"date": "2024-06-26", "close": 6.31, "volume": 80542.0}, {"date": "2024-06-27", "close": 6.29, "volume": 46616.0}, {"date": "2024-06-28", "close": 6.01, "volume": 658739.0}, {"date": "2024-07-01", "close": 5.84, "volume": 118370.0}, {"date": "2024-07-02", "close": 5.91, "volume": 69553.0}, {"date": "2024-07-03", "close": 5.8, "volume": 56965.0}, {"date": "2024-07-05", "close": 5.63, "volume": 159409.0}, {"date": "2024-07-08", "close": 5.76, "volume": 69380.0}, {"date": "2024-07-09", "close": 5.72, "volume": 55258.0}, {"date": "2024-07-10", "close": 5.99, "volume": 50910.0}, {"date": "2024-07-11", "close": 6.55, "volume": 139111.0}, {"date": "2024-07-12", "close": 6.86, "volume": 104399.0}, {"date": "2024-07-15", "close": 6.83, "volume": 122783.0}, {"date": "2024-07-16", "close": 6.82, "volume": 129398.0}, {"date": "2024-07-17", "close": 6.74, "volume": 99612.0}, {"date": "2024-07-18", "close": 6.62, "volume": 65531.0}, {"date": "2024-07-19", "close": 6.54, "volume": 107876.0}, {"date": "2024-07-22", "close": 6.58, "volume": 106297.0}, {"date": "2024-07-23", "close": 6.6, "volume": 136300.0}, {"date": "2024-07-24", "close": 6.37, "volume": 144329.0}, {"date": "2024-07-25", "close": 6.5, "volume": 116821.0}, {"date": "2024-07-26", "close": 6.55, "volume": 96814.0}, {"date": "2024-07-29", "close": 6.53, "volume": 63274.0}, {"date": "2024-07-30", "close": 6.96, "volume": 649619.0}, {"date": "2024-07-31", "close": 6.67, "volume": 131091.0}, {"date": "2024-08-01", "close": 6.53, "volume": 666023.0}, {"date": "2024-08-02", "close": 6.36, "volume": 57240.0}, {"date": "2024-08-05", "close": 5.97, "volume": 89111.0}, {"date": "2024-08-06", "close": 6.03, "volume": 58248.0}, {"date": "2024-08-07", "close": 6.07, "volume": 49824.0}, {"date": "2024-08-08", "close": 6.0, "volume": 70046.0}, {"date": "2024-08-09", "close": 5.89, "volume": 60013.0}, {"date": "2024-08-12", "close": 5.96, "volume": 73837.0}, {"date": "2024-08-13", "close": 5.94, "volume": 39027.0}, {"date": "2024-08-14", "close": 5.91, "volume": 60465.0}, {"date": "2024-08-15", "close": 6.01, "volume": 944498.0}, {"date": "2024-08-16", "close": 6.18, "volume": 198719.0}, {"date": "2024-08-19", "close": 6.27, "volume": 54819.0}, {"date": "2024-08-20", "close": 6.22, "volume": 39178.0}, {"date": "2024-08-21", "close": 6.2, "volume": 48677.0}, {"date": "2024-08-22", "close": 6.16, "volume": 65338.0}, {"date": "2024-08-23", "close": 6.47, "volume": 110101.0}, {"date": "2024-08-26", "close": 6.65, "volume": 133904.0}, {"date": "2024-08-27", "close": 6.48, "volume": 45421.0}, {"date": "2024-08-28", "close": 6.44, "volume": 67566.0}, {"date": "2024-08-29", "close": 6.5, "volume": 43707.0}, {"date": "2024-08-30", "close": 6.49, "volume": 32240.0}, {"date": "2024-09-03", "close": 6.15, "volume": 80536.0}, {"date": "2024-09-04", "close": 5.74, "volume": 237157.0}, {"date": "2024-09-05", "close": 5.17, "volume": 186739.0}, {"date": "2024-09-06", "close": 5.26, "volume": 83430.0}, {"date": "2024-09-09", "close": 5.38, "volume": 123250.0}, {"date": "2024-09-10", "close": 5.47, "volume": 65005.0}, {"date": "2024-09-11", "close": 5.49, "volume": 55471.0}, {"date": "2024-09-12", "close": 5.48, "volume": 105107.0}, {"date": "2024-09-13", "close": 5.71, "volume": 109481.0}, {"date": "2024-09-16", "close": 5.67, "volume": 42832.0}, {"date": "2024-09-17", "close": 5.73, "volume": 56793.0}, {"date": "2024-09-18", "close": 5.75, "volume": 56021.0}, {"date": "2024-09-19", "close": 6.04, "volume": 56707.0}, {"date": "2024-09-20", "close": 5.94, "volume": 168710.0}, {"date": "2024-09-23", "close": 5.92, "volume": 54957.0}, {"date": "2024-09-24", "close": 5.85, "volume": 59229.0}, {"date": "2024-09-25", "close": 5.66, "volume": 91078.0}, {"date": "2024-09-26", "close": 5.75, "volume": 51915.0}, {"date": "2024-09-27", "close": 5.85, "volume": 63597.0}, {"date": "2024-09-30", "close": 5.79, "volume": 52298.0}, {"date": "2024-10-01", "close": 5.65, "volume": 62066.0}, {"date": "2024-10-02", "close": 5.65, "volume": 59874.0}, {"date": "2024-10-03", "close": 5.51, "volume": 33818.0}, {"date": "2024-10-04", "close": 5.69, "volume": 56259.0}, {"date": "2024-10-07", "close": 5.83, "volume": 77776.0}, {"date": "2024-10-08", "close": 5.72, "volume": 63983.0}, {"date": "2024-10-09", "close": 5.68, "volume": 56645.0}, {"date": "2024-10-10", "close": 5.67, "volume": 69499.0}, {"date": "2024-10-11", "close": 5.68, "volume": 80381.0}, {"date": "2024-10-14", "close": 5.67, "volume": 80202.0}, {"date": "2024-10-15", "close": 5.63, "volume": 101691.0}, {"date": "2024-10-16", "close": 5.76, "volume": 59698.0}, {"date": "2024-10-17", "close": 5.88, "volume": 51180.0}, {"date": "2024-10-18", "close": 5.81, "volume": 42148.0}, {"date": "2024-10-21", "close": 5.7, "volume": 38663.0}, {"date": "2024-10-22", "close": 5.65, "volume": 48087.0}, {"date": "2024-10-23", "close": 5.59, "volume": 42343.0}, {"date": "2024-10-24", "close": 5.48, "volume": 60478.0}, {"date": "2024-10-25", "close": 5.45, "volume": 35260.0}, {"date": "2024-10-28", "close": 5.6, "volume": 37230.0}, {"date": "2024-10-29", "close": 5.62, "volume": 42115.0}, {"date": "2024-10-30", "close": 5.61, "volume": 34903.0}, {"date": "2024-10-31", "close": 5.55, "volume": 32249.0}, {"date": "2024-11-01", "close": 5.7, "volume": 82726.0}, {"date": "2024-11-04", "close": 5.5, "volume": 56962.0}, {"date": "2024-11-05", "close": 5.5, "volume": 43529.0}, {"date": "2024-11-06", "close": 5.79, "volume": 251031.0}, {"date": "2024-11-07", "close": 5.65, "volume": 176186.0}, {"date": "2024-11-08", "close": 5.6, "volume": 106286.0}, {"date": "2024-11-11", "close": 5.6, "volume": 90481.0}, {"date": "2024-11-12", "close": 5.85, "volume": 105414.0}, {"date": "2024-11-13", "close": 5.79, "volume": 63227.0}, {"date": "2024-11-14", "close": 5.5, "volume": 77999.0}, {"date": "2024-11-15", "close": 5.49, "volume": 94825.0}, {"date": "2024-11-18", "close": 5.52, "volume": 49256.0}, {"date": "2024-11-19", "close": 5.63, "volume": 63067.0}, {"date": "2024-11-20", "close": 5.745, "volume": 84246.0}, {"date": "2024-11-21", "close": 5.9, "volume": 89163.0}, {"date": "2024-11-22", "close": 6.0, "volume": 189858.0}, {"date": "2024-11-25", "close": 6.58, "volume": 116702.0}, {"date": "2024-11-26", "close": 6.71, "volume": 109982.0}, {"date": "2024-11-27", "close": 7.01, "volume": 94131.0}, {"date": "2024-11-29", "close": 6.92, "volume": 91580.0}, {"date": "2024-12-02", "close": 7.16, "volume": 103340.0}, {"date": "2024-12-03", "close": 7.21, "volume": 181022.0}, {"date": "2024-12-04", "close": 7.18, "volume": 55781.0}, {"date": "2024-12-05", "close": 7.08, "volume": 51716.0}, {"date": "2024-12-06", "close": 7.15, "volume": 49170.0}, {"date": "2024-12-09", "close": 7.26, "volume": 66978.0}, {"date": "2024-12-10", "close": 7.34, "volume": 83108.0}, {"date": "2024-12-11", "close": 7.37, "volume": 94772.0}, {"date": "2024-12-12", "close": 7.25, "volume": 48536.0}, {"date": "2024-12-13", "close": 7.27, "volume": 33946.0}, {"date": "2024-12-16", "close": 7.02, "volume": 40254.0}, {"date": "2024-12-17", "close": 7.14, "volume": 84417.0}, {"date": "2024-12-18", "close": 6.67, "volume": 124174.0}, {"date": "2024-12-19", "close": 6.42, "volume": 100026.0}, {"date": "2024-12-20", "close": 6.6, "volume": 238240.0}, {"date": "2024-12-23", "close": 6.59, "volume": 66891.0}, {"date": "2024-12-24", "close": 6.64, "volume": 26708.0}, {"date": "2024-12-26", "close": 6.7, "volume": 52526.0}, {"date": "2024-12-27", "close": 6.49, "volume": 56394.0}, {"date": "2024-12-30", "close": 6.59, "volume": 44425.0}, {"date": "2024-12-31", "close": 6.66, "volume": 79998.0}, {"date": "2025-01-02", "close": 6.63, "volume": 65458.0}, {"date": "2025-01-03", "close": 6.8, "volume": 52112.0}, {"date": "2025-01-06", "close": 6.62, "volume": 40134.0}, {"date": "2025-01-07", "close": 6.64, "volume": 58533.0}, {"date": "2025-01-08", "close": 6.51, "volume": 86637.0}, {"date": "2025-01-10", "close": 7.4, "volume": 223769.0}, {"date": "2025-01-13", "close": 7.85, "volume": 301714.0}, {"date": "2025-01-14", "close": 8.05, "volume": 260644.0}, {"date": "2025-01-15", "close": 8.87, "volume": 272690.0}, {"date": "2025-01-16", "close": 8.97, "volume": 570833.0}, {"date": "2025-01-17", "close": 8.79, "volume": 261631.0}, {"date": "2025-01-21", "close": 8.98, "volume": 348210.0}, {"date": "2025-01-22", "close": 9.04, "volume": 369425.0}, {"date": "2025-01-23", "close": 8.77, "volume": 802367.0}, {"date": "2025-01-24", "close": 8.31, "volume": 430934.0}, {"date": "2025-01-27", "close": 8.09, "volume": 354064.0}, {"date": "2025-01-28", "close": 8.34, "volume": 341011.0}, {"date": "2025-01-29", "close": 8.17, "volume": 200306.0}, {"date": "2025-01-30", "close": 8.23, "volume": 185877.0}, {"date": "2025-01-31", "close": 8.46, "volume": 315596.0}, {"date": "2025-02-03", "close": 8.32, "volume": 246541.0}, {"date": "2025-02-04", "close": 8.38, "volume": 139835.0}, {"date": "2025-02-05", "close": 7.82, "volume": 248397.0}, {"date": "2025-02-06", "close": 7.85, "volume": 267494.0}, {"date": "2025-02-07", "close": 7.64, "volume": 156527.0}, {"date": "2025-02-10", "close": 7.64, "volume": 202494.0}, {"date": "2025-02-11", "close": 7.59, "volume": 116570.0}, {"date": "2025-02-12", "close": 7.28, "volume": 178852.0}, {"date": "2025-02-13", "close": 7.15, "volume": 137173.0}, {"date": "2025-02-14", "close": 7.13, "volume": 149306.0}, {"date": "2025-02-18", "close": 7.13, "volume": 181021.0}, {"date": "2025-02-19", "close": 7.08, "volume": 97311.0}, {"date": "2025-02-20", "close": 7.05, "volume": 136731.0}, {"date": "2025-02-21", "close": 6.65, "volume": 112942.0}, {"date": "2025-02-24", "close": 6.55, "volume": 103550.0}, {"date": "2025-02-25", "close": 6.53, "volume": 236874.0}, {"date": "2025-02-26", "close": 6.71, "volume": 163170.0}, {"date": "2025-02-27", "close": 6.58, "volume": 113709.0}, {"date": "2025-02-28", "close": 6.54, "volume": 137511.0}, {"date": "2025-03-03", "close": 6.38, "volume": 150493.0}, {"date": "2025-03-04", "close": 6.18, "volume": 141729.0}, {"date": "2025-03-05", "close": 6.26, "volume": 109123.0}, {"date": "2025-03-06", "close": 6.29, "volume": 89614.0}, {"date": "2025-03-07", "close": 6.19, "volume": 78903.0}, {"date": "2025-03-10", "close": 5.955, "volume": 114476.0}, {"date": "2025-03-11", "close": 6.04, "volume": 168114.0}, {"date": "2025-03-12", "close": 4.96, "volume": 597540.0}, {"date": "2025-03-13", "close": 5.46, "volume": 468203.0}, {"date": "2025-03-14", "close": 5.64, "volume": 330990.0}, {"date": "2025-03-17", "close": 6.0, "volume": 243587.0}, {"date": "2025-03-18", "close": 5.75, "volume": 148255.0}, {"date": "2025-03-19", "close": 5.85, "volume": 149883.0}, {"date": "2025-03-20", "close": 5.79, "volume": 148396.0}, {"date": "2025-03-21", "close": 5.63, "volume": 173662.0}, {"date": "2025-03-24", "close": 5.56, "volume": 111810.0}, {"date": "2025-03-25", "close": 5.17, "volume": 156181.0}, {"date": "2025-03-26", "close": 5.13, "volume": 159382.0}, {"date": "2025-03-27", "close": 5.29, "volume": 169530.0}, {"date": "2025-03-28", "close": 5.36, "volume": 146576.0}, {"date": "2025-03-31", "close": 5.46, "volume": 237327.0}, {"date": "2025-04-01", "close": 5.64, "volume": 146384.0}, {"date": "2025-04-02", "close": 5.68, "volume": 136668.0}, {"date": "2025-04-03", "close": 5.34, "volume": 362747.0}, {"date": "2025-04-04", "close": 5.45, "volume": 234913.0}, {"date": "2025-04-07", "close": 5.21, "volume": 175559.0}, {"date": "2025-04-08", "close": 5.25, "volume": 194616.0}, {"date": "2025-04-09", "close": 5.76, "volume": 363129.0}, {"date": "2025-04-10", "close": 5.67, "volume": 180179.0}, {"date": "2025-04-11", "close": 5.76, "volume": 157861.0}, {"date": "2025-04-14", "close": 5.99, "volume": 187204.0}, {"date": "2025-04-15", "close": 6.01, "volume": 157355.0}, {"date": "2025-04-16", "close": 6.13, "volume": 165171.0}, {"date": "2025-04-17", "close": 6.18, "volume": 133851.0}, {"date": "2025-04-21", "close": 5.82, "volume": 355570.0}, {"date": "2025-04-22", "close": 6.04, "volume": 205020.0}, {"date": "2025-04-23", "close": 6.01, "volume": 114015.0}, {"date": "2025-04-24", "close": 6.16, "volume": 101250.0}, {"date": "2025-04-25", "close": 6.26, "volume": 101967.0}, {"date": "2025-04-28", "close": 6.1, "volume": 95112.0}, {"date": "2025-04-29", "close": 6.14, "volume": 117478.0}, {"date": "2025-04-30", "close": 6.0, "volume": 121781.0}, {"date": "2025-05-01", "close": 6.03, "volume": 115746.0}, {"date": "2025-05-02", "close": 6.27, "volume": 95134.0}, {"date": "2025-05-05", "close": 6.41, "volume": 412903.0}, {"date": "2025-05-06", "close": 6.18, "volume": 86219.0}, {"date": "2025-05-07", "close": 6.34, "volume": 101414.0}, {"date": "2025-05-08", "close": 6.61, "volume": 48074.0}, {"date": "2025-05-09", "close": 6.86, "volume": 106331.0}, {"date": "2025-05-12", "close": 7.07, "volume": 136583.0}, {"date": "2025-05-13", "close": 7.05, "volume": 73199.0}, {"date": "2025-05-14", "close": 7.03, "volume": 114631.0}, {"date": "2025-05-15", "close": 7.1, "volume": 53791.0}, {"date": "2025-05-16", "close": 7.09, "volume": 60803.0}, {"date": "2025-05-19", "close": 7.19, "volume": 59682.0}, {"date": "2025-05-20", "close": 7.13, "volume": 44579.0}, {"date": "2025-05-21", "close": 7.14, "volume": 92481.0}, {"date": "2025-05-22", "close": 7.2, "volume": 92454.0}, {"date": "2025-05-23", "close": 7.18, "volume": 51382.0}, {"date": "2025-05-27", "close": 7.3, "volume": 65256.0}, {"date": "2025-05-28", "close": 7.2, "volume": 60998.0}, {"date": "2025-05-29", "close": 7.24, "volume": 138332.0}, {"date": "2025-05-30", "close": 7.03, "volume": 35805.0}, {"date": "2025-06-02", "close": 7.03, "volume": 82318.0}, {"date": "2025-06-03", "close": 7.21, "volume": 77819.0}, {"date": "2025-06-04", "close": 7.1, "volume": 44351.0}, {"date": "2025-06-05", "close": 7.09, "volume": 74631.0}, {"date": "2025-06-06", "close": 6.07, "volume": 360331.0}, {"date": "2025-06-09", "close": 5.875, "volume": 177032.0}, {"date": "2025-06-10", "close": 6.07, "volume": 128624.0}, {"date": "2025-06-11", "close": 6.13, "volume": 116119.0}, {"date": "2025-06-12", "close": 6.12, "volume": 91921.0}, {"date": "2025-06-13", "close": 5.96, "volume": 151386.0}, {"date": "2025-06-16", "close": 6.2, "volume": 200842.0}, {"date": "2025-06-17", "close": 5.97, "volume": 87829.0}, {"date": "2025-06-18", "close": 5.98, "volume": 75594.0}, {"date": "2025-06-20", "close": 5.86, "volume": 150786.0}, {"date": "2025-06-23", "close": 6.21, "volume": 102437.0}, {"date": "2025-06-24", "close": 6.28, "volume": 79120.0}, {"date": "2025-06-25", "close": 6.12, "volume": 91949.0}, {"date": "2025-06-26", "close": 6.34, "volume": 106574.0}, {"date": "2025-06-27", "close": 6.23, "volume": 161775.0}, {"date": "2025-06-30", "close": 6.15, "volume": 71772.0}, {"date": "2025-07-01", "close": 6.28, "volume": 77811.0}, {"date": "2025-07-02", "close": 6.33, "volume": 72676.0}, {"date": "2025-07-03", "close": 6.43, "volume": 25242.0}, {"date": "2025-07-07", "close": 6.37, "volume": 234535.0}, {"date": "2025-07-08", "close": 6.46, "volume": 102785.0}, {"date": "2025-07-09", "close": 6.78, "volume": 72625.0}, {"date": "2025-07-10", "close": 6.95, "volume": 88759.0}, {"date": "2025-07-11", "close": 6.88, "volume": 70474.0}, {"date": "2025-07-14", "close": 6.89, "volume": 80764.0}, {"date": "2025-07-15", "close": 6.98, "volume": 97160.0}, {"date": "2025-07-16", "close": 6.83, "volume": 81731.0}, {"date": "2025-07-17", "close": 7.02, "volume": 114245.0}, {"date": "2025-07-18", "close": 6.84, "volume": 93521.0}, {"date": "2025-07-21", "close": 6.85, "volume": 66260.0}, {"date": "2025-07-22", "close": 6.95, "volume": 81105.0}, {"date": "2025-07-23", "close": 6.93, "volume": 60573.0}, {"date": "2025-07-24", "close": 6.91, "volume": 50232.0}, {"date": "2025-07-25", "close": 6.92, "volume": 89011.0}, {"date": "2025-07-28", "close": 6.99, "volume": 63422.0}, {"date": "2025-07-29", "close": 6.93, "volume": 49116.0}, {"date": "2025-07-30", "close": 6.83, "volume": 51051.0}, {"date": "2025-07-31", "close": 6.83, "volume": 178715.0}, {"date": "2025-08-01", "close": 6.84, "volume": 179160.0}, {"date": "2025-08-04", "close": 6.79, "volume": 53579.0}, {"date": "2025-08-05", "close": 7.2, "volume": 227844.0}, {"date": "2025-08-06", "close": 6.63, "volume": 83820.0}, {"date": "2025-08-07", "close": 6.8, "volume": 49619.0}, {"date": "2025-08-08", "close": 6.87, "volume": 54551.0}, {"date": "2025-08-11", "close": 7.06, "volume": 55400.0}, {"date": "2025-08-12", "close": 7.05, "volume": 79428.0}, {"date": "2025-08-13", "close": 7.25, "volume": 63069.0}, {"date": "2025-08-14", "close": 6.86, "volume": 82451.0}, {"date": "2025-08-15", "close": 6.79, "volume": 202923.0}, {"date": "2025-08-18", "close": 6.9, "volume": 58422.0}, {"date": "2025-08-19", "close": 6.85, "volume": 50918.0}, {"date": "2025-08-20", "close": 6.84, "volume": 137585.0}, {"date": "2025-08-21", "close": 6.93, "volume": 40578.0}, {"date": "2025-08-22", "close": 7.23, "volume": 84084.0}, {"date": "2025-08-25", "close": 7.11, "volume": 32327.0}, {"date": "2025-08-26", "close": 7.12, "volume": 26558.0}, {"date": "2025-08-27", "close": 7.13, "volume": 33624.0}, {"date": "2025-08-28", "close": 7.07, "volume": 30941.0}, {"date": "2025-08-29", "close": 6.96, "volume": 92360.0}, {"date": "2025-09-02", "close": 6.77, "volume": 93488.0}, {"date": "2025-09-03", "close": 6.77, "volume": 70120.0}, {"date": "2025-09-04", "close": 6.81, "volume": 162121.0}, {"date": "2025-09-05", "close": 7.64, "volume": 161864.0}, {"date": "2025-09-08", "close": 7.25, "volume": 206792.0}, {"date": "2025-09-09", "close": 6.99, "volume": 193746.0}, {"date": "2025-09-10", "close": 7.11, "volume": 76682.0}, {"date": "2025-09-11", "close": 7.14, "volume": 171610.0}, {"date": "2025-09-12", "close": 7.07, "volume": 64009.0}, {"date": "2025-09-15", "close": 7.22, "volume": 69899.0}, {"date": "2025-09-16", "close": 7.23, "volume": 78644.0}, {"date": "2025-09-17", "close": 7.04, "volume": 72557.0}, {"date": "2025-09-18", "close": 7.3, "volume": 84570.0}, {"date": "2025-09-19", "close": 7.25, "volume": 193575.0}, {"date": "2025-09-22", "close": 7.4, "volume": 82362.0}, {"date": "2025-09-23", "close": 7.36, "volume": 60613.0}, {"date": "2025-09-24", "close": 7.3, "volume": 48736.0}, {"date": "2025-09-25", "close": 7.16, "volume": 32671.0}, {"date": "2025-09-26", "close": 7.16, "volume": 38055.0}, {"date": "2025-09-29", "close": 6.97, "volume": 77628.0}, {"date": "2025-09-30", "close": 7.05, "volume": 71417.0}, {"date": "2025-10-01", "close": 6.96, "volume": 58224.0}, {"date": "2025-10-02", "close": 7.06, "volume": 107877.0}, {"date": "2025-10-03", "close": 7.06, "volume": 51465.0}, {"date": "2025-10-06", "close": 6.91, "volume": 67553.0}, {"date": "2025-10-07", "close": 6.76, "volume": 73070.0}, {"date": "2025-10-08", "close": 6.95, "volume": 57862.0}, {"date": "2025-10-09", "close": 6.73, "volume": 52929.0}, {"date": "2025-10-10", "close": 6.49, "volume": 57210.0}, {"date": "2025-10-13", "close": 6.7, "volume": 54114.0}, {"date": "2025-10-14", "close": 6.87, "volume": 69246.0}, {"date": "2025-10-15", "close": 6.81, "volume": 99915.0}, {"date": "2025-10-16", "close": 6.68, "volume": 55052.0}, {"date": "2025-10-17", "close": 6.48, "volume": 75515.0}, {"date": "2025-10-20", "close": 6.71, "volume": 79961.0}, {"date": "2025-10-21", "close": 6.67, "volume": 52629.0}, {"date": "2025-10-22", "close": 6.61, "volume": 90271.0}, {"date": "2025-10-23", "close": 6.5, "volume": 83850.0}, {"date": "2025-10-24", "close": 6.66, "volume": 75759.0}, {"date": "2025-10-27", "close": 6.39, "volume": 79585.0}, {"date": "2025-10-28", "close": 6.55, "volume": 71030.0}, {"date": "2025-10-29", "close": 6.38, "volume": 109389.0}, {"date": "2025-10-30", "close": 6.23, "volume": 75236.0}, {"date": "2025-10-31", "close": 6.39, "volume": 89548.0}, {"date": "2025-11-03", "close": 6.55, "volume": 110456.0}, {"date": "2025-11-04", "close": 6.26, "volume": 88842.0}, {"date": "2025-11-05", "close": 6.48, "volume": 54810.0}, {"date": "2025-11-06", "close": 6.22, "volume": 47278.0}, {"date": "2025-11-07", "close": 6.14, "volume": 104758.0}, {"date": "2025-11-10", "close": 6.28, "volume": 36674.0}, {"date": "2025-11-11", "close": 6.26, "volume": 144045.0}, {"date": "2025-11-12", "close": 6.2, "volume": 55333.0}, {"date": "2025-11-13", "close": 6.14, "volume": 107700.0}, {"date": "2025-11-14", "close": 6.23, "volume": 100144.0}, {"date": "2025-11-17", "close": 5.86, "volume": 81324.0}, {"date": "2025-11-18", "close": 5.87, "volume": 203816.0}, {"date": "2025-11-19", "close": 5.89, "volume": 147958.0}, {"date": "2025-11-20", "close": 5.93, "volume": 74492.0}, {"date": "2025-11-21", "close": 6.05, "volume": 84791.0}, {"date": "2025-11-24", "close": 6.13, "volume": 104529.0}, {"date": "2025-11-25", "close": 6.1, "volume": 238597.0}, {"date": "2025-11-26", "close": 6.29, "volume": 81250.0}, {"date": "2025-11-28", "close": 6.29, "volume": 54595.0}, {"date": "2025-12-01", "close": 6.21, "volume": 115531.0}, {"date": "2025-12-02", "close": 6.57, "volume": 210225.0}, {"date": "2025-12-03", "close": 6.64, "volume": 90105.0}, {"date": "2025-12-04", "close": 6.63, "volume": 66827.0}, {"date": "2025-12-05", "close": 6.47, "volume": 67053.0}, {"date": "2025-12-08", "close": 6.41, "volume": 74295.0}, {"date": "2025-12-09", "close": 6.51, "volume": 115792.0}, {"date": "2025-12-10", "close": 6.82, "volume": 115900.0}, {"date": "2025-12-11", "close": 6.96, "volume": 96297.0}, {"date": "2025-12-12", "close": 6.99, "volume": 79390.0}, {"date": "2025-12-15", "close": 6.99, "volume": 87385.0}, {"date": "2025-12-16", "close": 7.05, "volume": 97257.0}, {"date": "2025-12-17", "close": 6.9, "volume": 119254.0}, {"date": "2025-12-18", "close": 7.08, "volume": 77069.0}, {"date": "2025-12-19", "close": 7.02, "volume": 142104.0}, {"date": "2025-12-22", "close": 7.0, "volume": 59029.0}, {"date": "2025-12-23", "close": 6.99, "volume": 48384.0}, {"date": "2025-12-24", "close": 6.98, "volume": 26819.0}, {"date": "2025-12-26", "close": 7.06, "volume": 58351.0}, {"date": "2025-12-29", "close": 7.01, "volume": 96000.0}, {"date": "2025-12-30", "close": 6.98, "volume": 64537.0}, {"date": "2025-12-31", "close": 6.71, "volume": 58873.0}, {"date": "2026-01-02", "close": 6.92, "volume": 47394.0}, {"date": "2026-01-05", "close": 7.0, "volume": 46465.0}, {"date": "2026-01-06", "close": 7.07, "volume": 77255.0}, {"date": "2026-01-07", "close": 6.93, "volume": 87727.0}, {"date": "2026-01-08", "close": 7.08, "volume": 113437.0}, {"date": "2026-01-09", "close": 7.16, "volume": 73713.0}, {"date": "2026-01-12", "close": 7.5, "volume": 117209.0}, {"date": "2026-01-13", "close": 7.39, "volume": 136551.0}, {"date": "2026-01-14", "close": 6.685, "volume": 154142.0}, {"date": "2026-01-15", "close": 6.47, "volume": 164975.0}, {"date": "2026-01-16", "close": 6.24, "volume": 168197.0}, {"date": "2026-01-20", "close": 6.09, "volume": 124372.0}, {"date": "2026-01-21", "close": 6.0, "volume": 167916.0}, {"date": "2026-01-22", "close": 6.16, "volume": 215813.0}, {"date": "2026-01-23", "close": 6.06, "volume": 161833.0}, {"date": "2026-01-26", "close": 5.77, "volume": 176606.0}, {"date": "2026-01-27", "close": 5.77, "volume": 174823.0}, {"date": "2026-01-28", "close": 5.73, "volume": 114472.0}, {"date": "2026-01-29", "close": 5.79, "volume": 132081.0}, {"date": "2026-01-30", "close": 5.78, "volume": 148903.0}, {"date": "2026-02-02", "close": 6.04, "volume": 144703.0}, {"date": "2026-02-03", "close": 6.15, "volume": 128271.0}, {"date": "2026-02-04", "close": 6.17, "volume": 109198.0}, {"date": "2026-02-05", "close": 6.23, "volume": 77147.0}, {"date": "2026-02-06", "close": 6.44, "volume": 99151.0}, {"date": "2026-02-09", "close": 6.43, "volume": 158905.0}, {"date": "2026-02-10", "close": 6.55, "volume": 105273.0}, {"date": "2026-02-11", "close": 6.62, "volume": 66062.0}, {"date": "2026-02-12", "close": 6.39, "volume": 79714.0}, {"date": "2026-02-13", "close": 6.54, "volume": 63851.0}, {"date": "2026-02-17", "close": 6.64, "volume": 101189.0}, {"date": "2026-02-18", "close": 6.66, "volume": 81115.0}, {"date": "2026-02-19", "close": 6.78, "volume": 46426.0}, {"date": "2026-02-20", "close": 6.79, "volume": 49190.0}, {"date": "2026-02-23", "close": 6.7, "volume": 108981.0}, {"date": "2026-02-24", "close": 6.68, "volume": 43176.0}, {"date": "2026-02-25", "close": 6.81, "volume": 114791.0}, {"date": "2026-02-26", "close": 7.0, "volume": 86133.0}, {"date": "2026-02-27", "close": 6.74, "volume": 68824.0}, {"date": "2026-03-02", "close": 6.85, "volume": 58831.0}, {"date": "2026-03-03", "close": 6.8, "volume": 115973.0}, {"date": "2026-03-04", "close": 7.02, "volume": 94712.0}, {"date": "2026-03-05", "close": 6.78, "volume": 50685.0}, {"date": "2026-03-06", "close": 6.74, "volume": 115380.0}, {"date": "2026-03-09", "close": 6.73, "volume": 177427.0}, {"date": "2026-03-10", "close": 6.76, "volume": 164349.0}, {"date": "2026-03-11", "close": 7.14, "volume": 206078.0}, {"date": "2026-03-12", "close": 6.97, "volume": 136042.0}, {"date": "2026-03-13", "close": 6.83, "volume": 236862.0}, {"date": "2026-03-16", "close": 6.9, "volume": 145265.0}, {"date": "2026-03-17", "close": 6.97, "volume": 154754.0}, {"date": "2026-03-18", "close": 6.84, "volume": 133406.0}, {"date": "2026-03-19", "close": 6.86, "volume": 64753.0}, {"date": "2026-03-20", "close": 6.79, "volume": 193629.0}, {"date": "2026-03-23", "close": 7.14, "volume": 235814.0}, {"date": "2026-03-24", "close": 7.08, "volume": 112180.0}, {"date": "2026-03-25", "close": 7.16, "volume": 149750.0}, {"date": "2026-03-26", "close": 6.89, "volume": 226886.0}, {"date": "2026-03-27", "close": 6.84, "volume": 179650.0}, {"date": "2026-03-30", "close": 6.77, "volume": 540228.0}, {"date": "2026-03-31", "close": 7.14, "volume": 124742.0}, {"date": "2026-04-01", "close": 7.12, "volume": 42700.0}, {"date": "2026-04-02", "close": 6.98, "volume": 77998.0}, {"date": "2026-04-06", "close": 7.11, "volume": 128243.0}, {"date": "2026-04-07", "close": 7.09, "volume": 135650.0}, {"date": "2026-04-08", "close": 7.44, "volume": 178183.0}, {"date": "2026-04-09", "close": 7.59, "volume": 97748.0}, {"date": "2026-04-10", "close": 7.62, "volume": 79423.0}, {"date": "2026-04-13", "close": 7.72, "volume": 72213.0}, {"date": "2026-04-14", "close": 7.68, "volume": 85293.0}, {"date": "2026-04-15", "close": 7.63, "volume": 75395.0}, {"date": "2026-04-16", "close": 7.4, "volume": 120980.0}, {"date": "2026-04-17", "close": 7.58, "volume": 190503.0}, {"date": "2026-04-20", "close": 7.67, "volume": 92865.0}, {"date": "2026-04-21", "close": 7.52, "volume": 59645.0}, {"date": "2026-04-22", "close": 7.62, "volume": 90122.0}, {"date": "2026-04-23", "close": 7.75, "volume": 66427.0}, {"date": "2026-04-24", "close": 7.74, "volume": 54343.0}, {"date": "2026-04-27", "close": 7.8, "volume": 97266.0}, {"date": "2026-04-28", "close": 7.86, "volume": 189717.0}, {"date": "2026-04-29", "close": 7.81, "volume": 107359.0}, {"date": "2026-04-30", "close": 7.92, "volume": 100419.0}, {"date": "2026-05-01", "close": 7.96, "volume": 124446.0}, {"date": "2026-05-04", "close": 7.91, "volume": 100829.0}, {"date": "2026-05-05", "close": 8.02, "volume": 95686.0}, {"date": "2026-05-06", "close": 8.08, "volume": 87426.0}, {"date": "2026-05-07", "close": 8.04, "volume": 102147.0}, {"date": "2026-05-08", "close": 7.95, "volume": 61928.0}, {"date": "2026-05-11", "close": 7.78, "volume": 68806.0}, {"date": "2026-05-12", "close": 7.29, "volume": 178165.0}, {"date": "2026-05-13", "close": 7.3, "volume": 96401.0}, {"date": "2026-05-14", "close": 7.27, "volume": 183921.0}, {"date": "2026-05-15", "close": 7.27, "volume": 114381.0}, {"date": "2026-05-18", "close": 7.3, "volume": 324655.0}, {"date": "2026-05-19", "close": 7.25, "volume": 178443.0}, {"date": "2026-05-20", "close": 7.28, "volume": 146196.0}, {"date": "2026-05-21", "close": 7.44, "volume": 114496.0}, {"date": "2026-05-22", "close": 7.61, "volume": 83322.0}, {"date": "2026-05-26", "close": 7.69, "volume": 70589.0}, {"date": "2026-05-27", "close": 7.87, "volume": 119018.0}, {"date": "2026-05-28", "close": 7.91, "volume": 218653.0}, {"date": "2026-05-29", "close": 7.82, "volume": 74141.0}, {"date": "2026-06-01", "close": 7.74, "volume": 129632.0}, {"date": "2026-06-02", "close": 7.83, "volume": 100816.0}, {"date": "2026-06-03", "close": 7.81, "volume": 118062.0}, {"date": "2026-06-04", "close": 7.98, "volume": 1502106.0}, {"date": "2026-06-05", "close": 10.43, "volume": 4419201.0}, {"date": "2026-06-08", "close": 10.8, "volume": 1047026.0}, {"date": "2026-06-09", "close": 10.71, "volume": 506613.0}, {"date": "2026-06-10", "close": 10.69, "volume": 414687.0}, {"date": "2026-06-11", "close": 11.14, "volume": 574891.0}, {"date": "2026-06-12", "close": 11.12, "volume": 234262.0}, {"date": "2026-06-15", "close": 10.85, "volume": 274356.0}, {"date": "2026-06-16", "close": 10.69, "volume": 413563.0}, {"date": "2026-06-17", "close": 10.98, "volume": 325289.0}, {"date": "2026-06-18", "close": 10.91, "volume": 299134.0}, {"date": "2026-06-22", "close": 11.26, "volume": 351105.0}, {"date": "2026-06-23", "close": 11.08, "volume": 311314.0}, {"date": "2026-06-24", "close": 11.16, "volume": 399206.0}, {"date": "2026-06-25", "close": 11.52, "volume": 331513.0}, {"date": "2026-06-26", "close": 11.59, "volume": 549014.0}, {"date": "2026-06-29", "close": 11.86, "volume": 263259.0}, {"date": "2026-06-30", "close": 12.05, "volume": 426138.0}, {"date": "2026-07-01", "close": 11.85, "volume": 225151.0}, {"date": "2026-07-02", "close": 11.11, "volume": 299521.0}, {"date": "2026-07-06", "close": 11.2, "volume": 436171.0}, {"date": "2026-07-07", "close": 11.18, "volume": 271490.0}, {"date": "2026-07-08", "close": 11.02, "volume": 188267.0}, {"date": "2026-07-09", "close": 10.59, "volume": 122156.0}, {"date": "2026-07-10", "close": 10.87, "volume": 414103.0}, {"date": "2026-07-13", "close": 10.9, "volume": 171200.0}, {"date": "2026-07-14", "close": 10.43, "volume": 174513.0}, {"date": "2026-07-15", "close": 10.52, "volume": 153587.0}, {"date": "2026-07-16", "close": 10.69, "volume": 78545.0}, {"date": "2026-07-17", "close": 10.53, "volume": 137015.0}, {"date": "2026-07-20", "close": 10.49, "volume": 155353.0}, {"date": "2026-07-21", "close": 10.46, "volume": 199053.0}, {"date": "2026-07-22", "close": 10.82, "volume": 167669.0}, {"date": "2026-07-23", "close": 10.92, "volume": 160409.0}, {"date": "2026-07-24", "close": 10.53, "volume": 151028.0}, {"date": "2026-07-27", "close": 10.35, "volume": 162402.0}, {"date": "2026-07-28", "close": 10.17, "volume": 176697.0}, {"date": "2026-07-29", "close": 9.74, "volume": 145865.0}, {"date": "2026-07-30", "close": 9.84, "volume": 192463.0}, {"date": "2026-07-31", "close": 9.73, "volume": 154241.0}, {"date": "2026-08-03", "close": 9.89, "volume": 139346.0}, {"date": "2026-08-04", "close": 9.87, "volume": 120436.0}, {"date": "2026-08-05", "close": 9.74, "volume": 123047.0}, {"date": "2026-08-06", "close": 9.68, "volume": 179491.0}, {"date": "2026-08-07", "close": 9.75, "volume": 89069.0}, {"date": "2026-08-10", "close": 9.39, "volume": 90776.0}, {"date": "2026-08-11", "close": 9.33, "volume": 73247.0}, {"date": "2026-08-12", "close": 9.51, "volume": 66183.0}, {"date": "2026-08-13", "close": 9.43, "volume": 87247.0}, {"date": "2026-08-14", "close": 9.6, "volume": 103729.0}, {"date": "2026-08-17", "close": 9.6, "volume": 50390.0}, {"date": "2026-08-18", "close": 9.24, "volume": 61889.0}, {"date": "2026-08-19", "close": 9.03, "volume": 103190.0}, {"date": "2026-08-20", "close": 8.98, "volume": 66529.0}, {"date": "2026-08-21", "close": 9.32, "volume": 150214.0}, {"date": "2026-08-24", "close": 9.41, "volume": 234278.0}, {"date": "2026-08-25", "close": 9.48, "volume": 293485.0}, {"date": "2026-08-26", "close": 9.57, "volume": 139409.0}, {"date": "2026-08-27", "close": 9.43, "volume": 262409.0}, {"date": "2026-08-28", "close": 9.21, "volume": 305505.0}, {"date": "2026-08-31", "close": 9.03, "volume": 172907.0}, {"date": "2026-09-01", "close": 9.01, "volume": 104554.0}, {"date": "2026-09-02", "close": 8.88, "volume": 275914.0}, {"date": "2026-09-03", "close": 9.05, "volume": 388204.0}, {"date": "2026-09-04", "close": 10.5, "volume": 869855.0}, {"date": "2026-09-08", "close": 10.38, "volume": 451442.0}, {"date": "2026-09-09", "close": 10.18, "volume": 253890.0}, {"date": "2026-09-10", "close": 10.18, "volume": 206219.0}, {"date": "2026-09-11", "close": 10.43, "volume": 142700.0}, {"date": "2026-09-14", "close": 10.29, "volume": 244957.0}, {"date": "2026-09-15", "close": 10.25, "volume": 261379.0}, {"date": "2026-09-16", "close": 10.09, "volume": 324352.0}, {"date": "2026-09-17", "close": 9.8, "volume": 245591.0}, {"date": "2026-09-18", "close": 9.76, "volume": 311681.0}], "refreshing": true}