{"ticker": "BEEM", "overview": {"cik": "1398805", "ticker": "BEEM", "name": "Beam Global", "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "sic": "3690", "announcements": [{"form": "8-K", "date": "2026-06-24", "title": "FORM 8-K", "accession": "0001437749-26-021587", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "FORM 8-K", "accession": "0001437749-26-017420", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "FORM 10-Q", "accession": "0001437749-26-017368", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "FORM 8-K", "accession": "0001437749-26-014455", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-09", "title": "FORM 8-K", "accession": "0001437749-26-011917", "price_sensitive": true}, {"form": "10-K", "date": "2026-04-09", "title": "FORM 10-K", "accession": "0001437749-26-011890", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-04-01", "title": "FORM NT 10-K", "accession": "0001437749-26-010787", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-29", "title": "FORM 8-K", "accession": "0001437749-26-002333", "price_sensitive": true}, {"form": "4", "date": "2026-01-15", "title": "PRIMARY DOCUMENT", "accession": "0002003131-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-01-07", "title": "PRIMARY DOCUMENT", "accession": "0002003131-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-01-07", "title": "PRIMARY DOCUMENT", "accession": "0002003131-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-01-07", "title": "PRIMARY DOCUMENT", "accession": "0002003131-26-000006", "price_sensitive": false}, {"form": "424B5", "date": "2025-11-14", "title": "FORM 424B5", "accession": "0001437749-25-035236", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-14", "title": "FORM 8-K", "accession": "0001437749-25-035217", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-14", "title": "FORM 10-Q", "accession": "0001437749-25-035215", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-22", "title": "FORM 8-K", "accession": "0001437749-25-031533", "price_sensitive": true}, {"form": "8-K", "date": "2025-09-19", "title": "FORM 8-K", "accession": "0001683168-25-007150", "price_sensitive": true}, {"form": "4", "date": "2025-09-17", "title": "PRIMARY DOCUMENT", "accession": "0001333845-25-000003", "price_sensitive": false}, {"form": "DEFR14A", "date": "2025-09-10", "title": "AMENDMENT NO 1", "accession": "0001683168-25-006802", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-09-08", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001683168-25-006757", "price_sensitive": false}, {"form": "8-K", "date": "2025-08-14", "title": "CURRENT REPORT", "accession": "0001683168-25-006165", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-14", "title": "FORM 10-Q FOR JUN 2025", "accession": "0001683168-25-006164", "price_sensitive": true}, {"form": "8-K", "date": "2025-07-02", "title": "CURRENT REPORT", "accession": "0001683168-25-004886", "price_sensitive": true}, {"form": "8-K", "date": "2025-06-26", "title": "FORM 8-K", "accession": "0001683168-25-004764", "price_sensitive": true}, {"form": "8-K", "date": "2025-06-09", "title": "FORM 8-K", "accession": "0001683168-25-004334", "price_sensitive": true}]}, "description": "Beam Global trades as BEEM on the NASDAQ and is registered in the United States, classified under Miscellaneous Electrical Machinery, Equipment & Supplies (SIC 3690). Privy Trades holds 58 insider filings for the company, from November 2020 to September 2025. Across those, 5 insiders disclosed 19 sales totalling $2.77M. The most recent filing on record is dated 13 January 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 19, "sell_sum": 2767601.7353, "net": -2767601.7353, "insiders": 5, "first_date": "2020-11-17", "last_date": "2025-09-12"}, "metrics": {"ticker": "BEEM", "has_prices": true, "as_of": "2026-09-18", "last": 1.32, "prev_close": 1.35, "change": -0.030000000000000027, "change_pct": -0.02222222222222224, "session_volume": 326239.0, "vwap_5": 1.3680884639372746, "vwap_20": 1.5351585739563767, "vwap_60": 1.3269665986726629, "vwap_250": 1.6443170101551183, "high_52w": 2.46, "low_52w": 0.9788, "avg_volume_20": 999568.3, "sessions": 400, "market_cap": {"value": 29306093.52, "shares": 22201586.0, "as_of": "2026-05-12", "form": "10-Q", "stale": false}}, "trades": [{"id": "0002003131-26-000009", "src": "INSIDERS", "ticker": "BEEM", "cik": "1398805", "company": "Beam Global", "company_raw": "Beam Global", "who": "Lisa A. Potok", "who_key": "Potok Lisa A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CFO files routine paperwork on BEEM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1398805/000200313126000009/0002003131-26-000009-index.htm", "trade_date": "2026-01-13", "timestamp": "2026-01-13", "mins": 422868}, {"id": "0002003131-26-000006", "src": "INSIDERS", "ticker": "BEEM", "cik": "1398805", "company": "Beam Global", "company_raw": "Beam Global", "who": "Georgios Syllantavos", "who_key": "Syllantavos Georgios", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 125259.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on BEEM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1398805/000200313126000006/0002003131-26-000006-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432948}, {"id": "0002003131-26-000007", "src": "INSIDERS", "ticker": "BEEM", "cik": "1398805", "company": "Beam Global", "company_raw": "Beam Global", "who": "Anthony L. Posawatz", "who_key": "Posawatz Anthony L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 125259.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on BEEM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1398805/000200313126000007/0002003131-26-000007-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432948}, {"id": "0002003131-26-000008", "src": "INSIDERS", "ticker": "BEEM", "cik": "1398805", "company": "Beam Global", "company_raw": "Beam Global", "who": "Judy Krandel", "who_key": "Krandel Judy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 125259.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on BEEM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1398805/000200313126000008/0002003131-26-000008-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432948}, {"id": "0001333845-25-000003", "src": "INSIDERS", "ticker": "BEEM", "cik": "1398805", "company": "Beam Global", "company_raw": "Beam Global", "who": "George Syllantavos", "who_key": "Syllantavos George", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 50024.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Board member offloads $50K of BEEM", "source_url": "https://www.sec.gov/Archives/edgar/data/1398805/000133384525000003/0001333845-25-000003-index.htm", "trade_date": "2025-09-12", "timestamp": "2025-09-12", "mins": 599988}, {"id": "0002003131-25-000006", "src": "INSIDERS", "ticker": "BEEM", "cik": "1398805", "company": "Beam Global", "company_raw": "Beam Global", "who": "Desmond C. Wheatley", "who_key": "WHEATLEY DESMOND C", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2175804.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO files routine paperwork on BEEM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1398805/000200313125000006/0002003131-25-000006-index.htm", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 743988}, {"id": "0002003131-25-000005", "src": "INSIDERS", "ticker": "BEEM", "cik": "1398805", "company": "Beam Global", "company_raw": "Beam Global", "who": "Desmond C. Wheatley", "who_key": "WHEATLEY DESMOND C", "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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO files routine paperwork on BEEM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1398805/000200313125000005/0002003131-25-000005-index.htm", "trade_date": "2025-02-28", "timestamp": "2025-02-28", "mins": 882228}, {"id": "0002003131-25-000004", "src": "INSIDERS", "ticker": "BEEM", "cik": "1398805", "company": "Beam Global", "company_raw": "Beam Global", "who": "Desmond C. Wheatley", "who_key": "WHEATLEY DESMOND C", "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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO files routine paperwork on BEEM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1398805/000200313125000004/0002003131-25-000004-index.htm", "trade_date": "2025-02-01", "timestamp": "2025-02-01", "mins": 921108}, {"id": "0002003131-25-000001", "src": "INSIDERS", "ticker": "BEEM", "cik": "1398805", "company": "Beam Global", "company_raw": "Beam Global", "who": "Judy Krandel", "who_key": "Krandel Judy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 124999.76999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on BEEM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1398805/000200313125000001/0002003131-25-000001-index.htm", "trade_date": "2025-01-02", "timestamp": "2025-01-02", "mins": 964308}, {"id": "0002003131-25-000002", "src": "INSIDERS", "ticker": "BEEM", "cik": "1398805", "company": "Beam Global", "company_raw": "Beam Global", "who": "George Syllantavos", "who_key": "Syllantavos George", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 124999.76999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on BEEM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1398805/000200313125000002/0002003131-25-000002-index.htm", "trade_date": "2025-01-02", "timestamp": "2025-01-02", "mins": 964308}, {"id": "0002003131-25-000003", "src": "INSIDERS", "ticker": "BEEM", "cik": "1398805", "company": "Beam Global", "company_raw": "Beam Global", "who": "Anthony L. Posawatz", "who_key": "Posawatz Anthony L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 124999.76999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on BEEM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1398805/000200313125000003/0002003131-25-000003-index.htm", "trade_date": "2025-01-02", "timestamp": "2025-01-02", "mins": 964308}, {"id": "0002003131-24-000010", "src": "INSIDERS", "ticker": "BEEM", "cik": "1398805", "company": "Beam Global", "company_raw": "Beam Global", "who": "Peter Warner Davidson", "who_key": "DAVIDSON PETER WARNER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on BEEM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1398805/000200313124000010/0002003131-24-000010-index.htm", "trade_date": "2024-09-23", "timestamp": "2024-09-23", "mins": 1109748}, {"id": "0002003131-24-000005", "src": "INSIDERS", "ticker": "BEEM", "cik": "1398805", "company": "Beam Global", "company_raw": "Beam Global", "who": "Judy Krandel", "who_key": "Krandel Judy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 124998.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on BEEM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1398805/000200313124000005/0002003131-24-000005-index.htm", "trade_date": "2024-07-31", "timestamp": "2024-07-31", "mins": 1187508}, {"id": "0002003131-24-000006", "src": "INSIDERS", "ticker": "BEEM", "cik": "1398805", "company": "Beam Global", "company_raw": "Beam Global", "who": "George Syllantavos", "who_key": "Syllantavos George", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 124998.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on BEEM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1398805/000200313124000006/0002003131-24-000006-index.htm", "trade_date": "2024-07-31", "timestamp": "2024-07-31", "mins": 1187508}, {"id": "0002003131-24-000007", "src": "INSIDERS", "ticker": "BEEM", "cik": "1398805", "company": "Beam Global", "company_raw": "Beam Global", "who": "Anthony L. Posawatz", "who_key": "Posawatz Anthony L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 124998.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on BEEM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1398805/000200313124000007/0002003131-24-000007-index.htm", "trade_date": "2024-07-31", "timestamp": "2024-07-31", "mins": 1187508}, {"id": "0002003131-24-000008", "src": "INSIDERS", "ticker": "BEEM", "cik": "1398805", "company": "Beam Global", "company_raw": "Beam Global", "who": "Peter Warner Davidson", "who_key": "DAVIDSON PETER WARNER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 124998.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on BEEM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1398805/000200313124000008/0002003131-24-000008-index.htm", "trade_date": "2024-07-31", "timestamp": "2024-07-31", "mins": 1187508}, {"id": "0002003131-24-000003", "src": "INSIDERS", "ticker": "BEEM", "cik": "1398805", "company": "Beam Global", "company_raw": "Beam Global", "who": "Desmond C. Wheatley", "who_key": "WHEATLEY DESMOND C", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2569.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO sells $3K of BEEM", "source_url": "https://www.sec.gov/Archives/edgar/data/1398805/000200313124000003/0002003131-24-000003-index.htm", "trade_date": "2024-06-03", "timestamp": "2024-06-03", "mins": 1271028}, {"id": "0002003131-24-000004", "src": "INSIDERS", "ticker": "BEEM", "cik": "1398805", "company": "Beam Global", "company_raw": "Beam Global", "who": "Desmond C. Wheatley", "who_key": "WHEATLEY DESMOND C", "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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO files routine paperwork on BEEM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1398805/000200313124000004/0002003131-24-000004-index.htm", "trade_date": "2024-02-01", "timestamp": "2024-02-01", "mins": 1448148}, {"id": "0002003131-24-000002", "src": "INSIDERS", "ticker": "BEEM", "cik": "1398805", "company": "Beam Global", "company_raw": "Beam Global", "who": "Mark Joseph Myers", "who_key": "Myers Mark Joseph", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on BEEM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1398805/000200313124000002/0002003131-24-000002-index.htm", "trade_date": "2024-01-16", "timestamp": "2024-01-16", "mins": 1471188}, {"id": "0001203320-23-000008", "src": "INSIDERS", "ticker": "BEEM", "cik": "1398805", "company": "Beam Global", "company_raw": "Beam Global", "who": "George Syllantavos", "who_key": "Syllantavos George", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3273.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on BEEM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1398805/000120332023000008/0001203320-23-000008-index.htm", "trade_date": "2023-12-12", "timestamp": "2023-12-12", "mins": 1521588}, {"id": "0002003131-23-000003", "src": "INSIDERS", "ticker": "BEEM", "cik": "1398805", "company": "Beam Global", "company_raw": "Beam Global", "who": "Judy Krandel", "who_key": "Krandel Judy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 4554.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on BEEM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1398805/000200313123000003/0002003131-23-000003-index.htm", "trade_date": "2023-12-04", "timestamp": "2023-12-04", "mins": 1533108}, {"id": "0002003131-24-000009", "src": "INSIDERS", "ticker": "BEEM", "cik": "1398805", "company": "Beam Global", "company_raw": "Beam Global", "who": "Lisa A. Potok", "who_key": "Potok Lisa A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CFO files routine paperwork on BEEM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1398805/000200313124000009/0002003131-24-000009-index.htm", "trade_date": "2023-12-04", "timestamp": "2023-12-04", "mins": 1533108}, {"id": "0001203320-23-000006", "src": "INSIDERS", "ticker": "BEEM", "cik": "1398805", "company": "Beam Global", "company_raw": "Beam Global", "who": "Desmond C. Wheatley", "who_key": "WHEATLEY DESMOND C", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4557.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO offloads $5K of BEEM", "source_url": "https://www.sec.gov/Archives/edgar/data/1398805/000120332023000006/0001203320-23-000006-index.htm", "trade_date": "2023-10-02", "timestamp": "2023-10-02", "mins": 1623828}, {"id": "0001203320-23-000003", "src": "INSIDERS", "ticker": "BEEM", "cik": "1398805", "company": "Beam Global", "company_raw": "Beam Global", "who": "Nancy C. Floyd", "who_key": "Floyd Nancy C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 76095.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on BEEM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1398805/000120332023000003/0001203320-23-000003-index.htm", "trade_date": "2023-06-13", "timestamp": "2023-06-13", "mins": 1783668}, {"id": "0001203320-23-000004", "src": "INSIDERS", "ticker": "BEEM", "cik": "1398805", "company": "Beam Global", "company_raw": "Beam Global", "who": "Peter Warner Davidson", "who_key": "DAVIDSON PETER WARNER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 76095.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on BEEM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1398805/000120332023000004/0001203320-23-000004-index.htm", "trade_date": "2023-06-13", "timestamp": "2023-06-13", "mins": 1783668}, {"id": "0001203320-23-000005", "src": "INSIDERS", "ticker": "BEEM", "cik": "1398805", "company": "Beam Global", "company_raw": "Beam Global", "who": "Anthony L. Posawatz", "who_key": "Posawatz Anthony L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 57285.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on BEEM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1398805/000120332023000005/0001203320-23-000005-index.htm", "trade_date": "2023-06-13", "timestamp": "2023-06-13", "mins": 1783668}, {"id": "0001203320-23-000002", "src": "INSIDERS", "ticker": "BEEM", "cik": "1398805", "company": "Beam Global", "company_raw": "Beam Global", "who": "Desmond C. Wheatley", "who_key": "WHEATLEY DESMOND C", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 16534.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO sells $17K of BEEM", "source_url": "https://www.sec.gov/Archives/edgar/data/1398805/000120332023000002/0001203320-23-000002-index.htm", "trade_date": "2023-06-01", "timestamp": "2023-06-01", "mins": 1800948}, {"id": "0001203320-23-000001", "src": "INSIDERS", "ticker": "BEEM", "cik": "1398805", "company": "Beam Global", "company_raw": "Beam Global", "who": "Desmond C. Wheatley", "who_key": "WHEATLEY DESMOND C", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 82453.85999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO offloads $82K of BEEM", "source_url": "https://www.sec.gov/Archives/edgar/data/1398805/000120332023000001/0001203320-23-000001-index.htm", "trade_date": "2023-02-24", "timestamp": "2023-02-24", "mins": 1940628}, {"id": "0001209191-22-057125", "src": "INSIDERS", "ticker": "BEEM", "cik": "1398805", "company": "Beam Global", "company_raw": "Beam Global", "who": "Townsend Battery Partners, LLC", "who_key": "Townsend Battery Partners, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 166076.14, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Insider offloads $166K of BEEM", "source_url": "https://www.sec.gov/Archives/edgar/data/1398805/000120919122057125/0001209191-22-057125-index.htm", "trade_date": "2022-11-14", "timestamp": "2022-11-14", "mins": 2087508}, {"id": "0001209191-22-056472", "src": "INSIDERS", "ticker": "BEEM", "cik": "1398805", "company": "Beam Global", "company_raw": "Beam Global", "who": "Townsend Battery Partners, LLC", "who_key": "Townsend Battery Partners, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 431773.92, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Insider offloads $432K of BEEM", "source_url": "https://www.sec.gov/Archives/edgar/data/1398805/000120919122056472/0001209191-22-056472-index.htm", "trade_date": "2022-11-11", "timestamp": "2022-11-11", "mins": 2091828}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Beam Global - Common Stock", "new_value": "Beam Global", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001398805", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001398805", "applied": 1, "detected_at": "2026-09-10T16:50:53.380924"}]}, "key_people": [{"who": "Peter Warner Davidson", "who_key": "DAVIDSON PETER WARNER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1101057.8832999999, "net": -1101057.8832999999, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 358791.1605, "date": "2021-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1398805/000120332021000008/0001203320-21-000008-index.htm"}, {"action": "SELL", "amount": 292599.02, "date": "2021-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1398805/000120332021000007/0001203320-21-000007-index.htm"}, {"action": "SELL", "amount": 129100.0, "date": "2020-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1398805/000120332020000008/0001203320-20-000008-index.htm"}, {"action": "SELL", "amount": 320567.70279999997, "date": "2020-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1398805/000120332020000007/0001203320-20-000007-index.htm"}], "latest": {"action": "SELL", "amount": 358791.1605, "date": "2021-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1398805/000120332021000008/0001203320-21-000008-index.htm"}}, {"who": "Townsend Battery Partners, LLC", "who_key": "Townsend Battery Partners, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 722774.04, "net": -722774.04, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 166076.14, "date": "2022-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1398805/000120919122057125/0001209191-22-057125-index.htm"}, {"action": "SELL", "amount": 431773.92, "date": "2022-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1398805/000120919122056472/0001209191-22-056472-index.htm"}, {"action": "SELL", "amount": 124923.98, "date": "2022-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1398805/000120919122052918/0001209191-22-052918-index.htm"}], "latest": {"action": "SELL", "amount": 166076.14, "date": "2022-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1398805/000120919122057125/0001209191-22-057125-index.htm"}}, {"who": "Desmond C. Wheatley", "who_key": "WHEATLEY DESMOND C", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 632108.8219999999, "net": -632108.8219999999, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2569.56, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1398805/000200313124000003/0002003131-24-000003-index.htm"}, {"action": "SELL", "amount": 4557.0, "date": "2023-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1398805/000120332023000006/0001203320-23-000006-index.htm"}, {"action": "SELL", "amount": 16534.0, "date": "2023-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1398805/000120332023000002/0001203320-23-000002-index.htm"}, {"action": "SELL", "amount": 82453.85999999999, "date": "2023-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1398805/000120332023000001/0001203320-23-000001-index.htm"}, {"action": "SELL", "amount": 33499.049999999996, "date": "2022-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1398805/000120332022000002/0001203320-22-000002-index.htm"}, {"action": "SELL", "amount": 24795.809999999998, "date": "2022-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1398805/000120332022000001/0001203320-22-000001-index.htm"}, {"action": "SELL", "amount": 36626.202, "date": "2021-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1398805/000120332021000013/0001203320-21-000013-index.htm"}, {"action": "SELL", "amount": 51522.450000000004, "date": "2021-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1398805/000120332021000011/0001203320-21-000011-index.htm"}, {"action": "SELL", "amount": 129338.65000000001, "date": "2021-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1398805/000120332021000003/0001203320-21-000003-index.htm"}, {"action": "SELL", "amount": 250212.24, "date": "2021-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1398805/000120332021000001/0001203320-21-000001-index.htm"}], "latest": {"action": "SELL", "amount": 2569.56, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1398805/000200313124000003/0002003131-24-000003-index.htm"}}, {"who": "Anthony L. Posawatz", "who_key": "Posawatz Anthony L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 261636.54, "net": -261636.54, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 261636.54, "date": "2021-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1398805/000120332021000009/0001203320-21-000009-index.htm"}], "latest": {"action": "SELL", "amount": 261636.54, "date": "2021-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1398805/000120332021000009/0001203320-21-000009-index.htm"}}, {"who": "George Syllantavos", "who_key": "Syllantavos George", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 50024.45, "net": -50024.45, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50024.45, "date": "2025-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1398805/000133384525000003/0001333845-25-000003-index.htm"}], "latest": {"action": "SELL", "amount": 50024.45, "date": "2025-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1398805/000133384525000003/0001333845-25-000003-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-06-24", "title": "FORM 8-K", "accession": "0001437749-26-021587", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "FORM 8-K", "accession": "0001437749-26-017420", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "FORM 10-Q", "accession": "0001437749-26-017368", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "FORM 8-K", "accession": "0001437749-26-014455", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-09", "title": "FORM 8-K", "accession": "0001437749-26-011917", "price_sensitive": true}, {"form": "10-K", "date": "2026-04-09", "title": "FORM 10-K", "accession": "0001437749-26-011890", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-04-01", "title": "FORM NT 10-K", "accession": "0001437749-26-010787", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-29", "title": "FORM 8-K", "accession": "0001437749-26-002333", "price_sensitive": true}, {"form": "4", "date": "2026-01-15", "title": "PRIMARY DOCUMENT", "accession": "0002003131-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-01-07", "title": "PRIMARY DOCUMENT", "accession": "0002003131-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-01-07", "title": "PRIMARY DOCUMENT", "accession": "0002003131-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-01-07", "title": "PRIMARY DOCUMENT", "accession": "0002003131-26-000006", "price_sensitive": false}, {"form": "424B5", "date": "2025-11-14", "title": "FORM 424B5", "accession": "0001437749-25-035236", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-14", "title": "FORM 8-K", "accession": "0001437749-25-035217", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-14", "title": "FORM 10-Q", "accession": "0001437749-25-035215", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-22", "title": "FORM 8-K", "accession": "0001437749-25-031533", "price_sensitive": true}, {"form": "8-K", "date": "2025-09-19", "title": "FORM 8-K", "accession": "0001683168-25-007150", "price_sensitive": true}, {"form": "4", "date": "2025-09-17", "title": "PRIMARY DOCUMENT", "accession": "0001333845-25-000003", "price_sensitive": false}, {"form": "DEFR14A", "date": "2025-09-10", "title": "AMENDMENT NO 1", "accession": "0001683168-25-006802", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-09-08", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001683168-25-006757", "price_sensitive": false}, {"form": "8-K", "date": "2025-08-14", "title": "CURRENT REPORT", "accession": "0001683168-25-006165", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-14", "title": "FORM 10-Q FOR JUN 2025", "accession": "0001683168-25-006164", "price_sensitive": true}, {"form": "8-K", "date": "2025-07-02", "title": "CURRENT REPORT", "accession": "0001683168-25-004886", "price_sensitive": true}, {"form": "8-K", "date": "2025-06-26", "title": "FORM 8-K", "accession": "0001683168-25-004764", "price_sensitive": true}, {"form": "8-K", "date": "2025-06-09", "title": "FORM 8-K", "accession": "0001683168-25-004334", "price_sensitive": true}], "performance": {"ticker": "BEEM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 8.1035, "volume": 265.0}, {"date": "2016-09-20", "close": 7.8, "volume": 1777.0}, {"date": "2016-09-21", "close": 7.8, "volume": null}, {"date": "2016-09-22", "close": 8.0, "volume": 220.0}, {"date": "2016-09-23", "close": 7.95, "volume": 351.0}, {"date": "2016-09-26", "close": 7.8, "volume": 198.0}, {"date": "2016-09-27", "close": 8.0, "volume": 494.0}, {"date": "2016-09-28", "close": 8.0, "volume": 220.0}, {"date": "2016-09-29", "close": 8.25, "volume": 4.0}, {"date": "2016-09-30", "close": 7.755, "volume": 85.0}, {"date": "2016-10-03", "close": 8.25, "volume": 270.0}, {"date": "2016-10-04", "close": 8.245, "volume": 254.0}, {"date": "2016-10-05", "close": 7.505, "volume": 1204.0}, {"date": "2016-10-06", "close": 7.505, "volume": null}, {"date": "2016-10-07", "close": 8.0, "volume": 313.0}, {"date": "2016-10-10", "close": 8.0, "volume": 807.0}, {"date": "2016-10-11", "close": 8.45, "volume": 890.0}, {"date": "2016-10-12", "close": 7.505, "volume": 31.0}, {"date": "2016-10-13", "close": 7.51, "volume": 293.0}, {"date": "2016-10-14", "close": 8.08, "volume": 802.0}, {"date": "2016-10-17", "close": 7.525, "volume": 667.0}, {"date": "2016-10-18", "close": 7.53, "volume": 138.0}, {"date": "2016-10-19", "close": 7.8892, "volume": 86.0}, {"date": "2016-10-20", "close": 8.25, "volume": 999.0}, {"date": "2016-10-21", "close": 7.525, "volume": 445.0}, {"date": "2016-10-24", "close": 8.2, "volume": 308.0}, {"date": "2016-10-25", "close": 8.495, "volume": 2489.0}, {"date": "2016-10-26", "close": 8.25, "volume": 1146.0}, {"date": "2016-10-27", "close": 8.5, "volume": 60.0}, {"date": "2016-10-28", "close": 8.75, "volume": 582.0}, {"date": "2016-10-31", "close": 8.75, "volume": 2178.0}, {"date": "2016-11-01", "close": 8.75, "volume": 416.0}, {"date": "2016-11-02", "close": 8.75, "volume": 523.0}, {"date": "2016-11-03", "close": 8.75, "volume": 6.0}, {"date": "2016-11-04", "close": 8.75, "volume": 230.0}, {"date": "2016-11-07", "close": 8.5, "volume": 238.0}, {"date": "2016-11-08", "close": 8.75, "volume": 1922.0}, {"date": "2016-11-09", "close": 8.25, "volume": 490.0}, {"date": "2016-11-10", "close": 8.745, "volume": 305.0}, {"date": "2016-11-11", "close": 8.0, "volume": 220.0}, {"date": "2016-11-14", "close": 8.495, "volume": 155.0}, {"date": "2016-11-15", "close": 7.505, "volume": 1430.0}, {"date": "2016-11-16", "close": 7.5, "volume": 653.0}, {"date": "2016-11-17", "close": 7.815, "volume": 74.0}, {"date": "2016-11-18", "close": 7.94, "volume": 352.0}, {"date": "2016-11-21", "close": 8.22, "volume": 70.0}, {"date": "2016-11-22", "close": 8.0575, "volume": 333.0}, {"date": "2016-11-23", "close": 8.0, "volume": 550.0}, {"date": "2016-11-25", "close": 8.0, "volume": null}, {"date": "2016-11-28", "close": 7.505, "volume": 46.0}, {"date": "2016-11-29", "close": 8.0575, "volume": 1436.0}, {"date": "2016-11-30", "close": 8.0, "volume": 226.0}, {"date": "2016-12-01", "close": 7.954, "volume": 728.0}, {"date": "2016-12-02", "close": 7.55, "volume": 297.0}, {"date": "2016-12-05", "close": 7.6, "volume": 61.0}, {"date": "2016-12-06", "close": 8.2, "volume": 2.0}, {"date": "2016-12-07", "close": 8.2, "volume": 28.0}, {"date": "2016-12-08", "close": 8.015, "volume": 920.0}, {"date": "2016-12-09", "close": 8.0, "volume": 228.0}, {"date": "2016-12-12", "close": 8.0, "volume": 84.0}, {"date": "2016-12-13", "close": 8.0, "volume": 201.0}, {"date": "2016-12-14", "close": 7.8675, "volume": 430.0}, {"date": "2016-12-15", "close": 8.0, "volume": 796.0}, {"date": "2016-12-16", "close": 8.0, "volume": 493.0}, {"date": "2016-12-19", "close": 7.6, "volume": 980.0}, {"date": "2016-12-20", "close": 7.622, "volume": 1305.0}, {"date": "2016-12-21", "close": 7.64, "volume": 40.0}, {"date": "2016-12-22", "close": 7.8, "volume": 459.0}, {"date": "2016-12-23", "close": 8.0, "volume": 70.0}, {"date": "2016-12-27", "close": 7.8, "volume": 62.0}, {"date": "2016-12-28", "close": 7.0, "volume": 4058.0}, {"date": "2016-12-29", "close": 7.1, "volume": 896.0}, {"date": "2016-12-30", "close": 7.2, "volume": 580.0}, {"date": "2017-01-03", "close": 7.25, "volume": 468.0}, {"date": "2017-01-04", "close": 6.75, "volume": 793.0}, {"date": "2017-01-05", "close": 6.75, "volume": 760.0}, {"date": "2017-01-06", "close": 7.81, "volume": 60.0}, {"date": "2017-01-09", "close": 7.25, "volume": 191.0}, {"date": "2017-01-10", "close": 7.25, "volume": null}, {"date": "2017-01-11", "close": 7.5, "volume": 966.0}, {"date": "2017-01-12", "close": 7.297, "volume": 164.0}, {"date": "2017-01-13", "close": 7.485, "volume": 14.0}, {"date": "2017-01-17", "close": 6.9, "volume": 848.0}, {"date": "2017-01-18", "close": 7.795, "volume": 310.0}, {"date": "2017-01-19", "close": 7.8, "volume": 170.0}, {"date": "2017-01-20", "close": 7.4535, "volume": 70.0}, {"date": "2017-01-23", "close": 7.5, "volume": 242.0}, {"date": "2017-01-24", "close": 7.302, "volume": 32.0}, {"date": "2017-01-25", "close": 7.25, "volume": 1815.0}, {"date": "2017-01-26", "close": 7.425, "volume": 10.0}, {"date": "2017-01-27", "close": 7.49, "volume": 10.0}, {"date": "2017-01-30", "close": 7.0, "volume": 191.0}, {"date": "2017-01-31", "close": 7.4, "volume": 296.0}, {"date": "2017-02-01", "close": 7.42, "volume": 568.0}, {"date": "2017-02-02", "close": 7.5, "volume": 100.0}, {"date": "2017-02-03", "close": 7.4, "volume": 267.0}, {"date": "2017-02-06", "close": 7.95, "volume": 1142.0}, {"date": "2017-02-07", "close": 7.675, "volume": 316.0}, {"date": "2017-02-08", "close": 7.95, "volume": 56.0}, {"date": "2017-02-09", "close": 7.8235, "volume": 230.0}, {"date": "2017-02-10", "close": 7.34, "volume": 450.0}, {"date": "2017-02-13", "close": 7.25, "volume": 684.0}, {"date": "2017-02-14", "close": 7.25, "volume": 457.0}, {"date": "2017-02-15", "close": 7.7, "volume": 185.0}, {"date": "2017-02-16", "close": 7.5, "volume": 1460.0}, {"date": "2017-02-17", "close": 7.495, "volume": 1292.0}, {"date": "2017-02-21", "close": 7.2275, "volume": 526.0}, {"date": "2017-02-22", "close": 6.755, "volume": 471.0}, {"date": "2017-02-23", "close": 7.005, "volume": 274.0}, {"date": "2017-02-24", "close": 7.5, "volume": 1408.0}, {"date": "2017-02-27", "close": 7.25, "volume": 212.0}, {"date": "2017-02-28", "close": 7.0, "volume": 1240.0}, {"date": "2017-03-01", "close": 7.325, "volume": 810.0}, {"date": "2017-03-02", "close": 7.325, "volume": 46.0}, {"date": "2017-03-03", "close": 7.38, "volume": 20.0}, {"date": "2017-03-06", "close": 6.7, "volume": 5089.0}, {"date": "2017-03-07", "close": 7.0, "volume": 560.0}, {"date": "2017-03-08", "close": 7.0, "volume": 6383.0}, {"date": "2017-03-09", "close": 6.65, "volume": 1841.0}, {"date": "2017-03-10", "close": 6.9, "volume": 712.0}, {"date": "2017-03-13", "close": 6.9, "volume": 125.0}, {"date": "2017-03-14", "close": 6.755, "volume": 733.0}, {"date": "2017-03-15", "close": 7.0, "volume": 4.0}, {"date": "2017-03-16", "close": 6.755, "volume": 202.0}, {"date": "2017-03-17", "close": 7.0, "volume": 261.0}, {"date": "2017-03-20", "close": 7.0, "volume": 208.0}, {"date": "2017-03-21", "close": 7.25, "volume": 450.0}, {"date": "2017-03-22", "close": 7.0, "volume": 41.0}, {"date": "2017-03-23", "close": 7.495, "volume": 160.0}, {"date": "2017-03-24", "close": 7.5, "volume": 59.0}, {"date": "2017-03-27", "close": 7.25, "volume": 886.0}, {"date": "2017-03-28", "close": 7.0, "volume": 1614.0}, {"date": "2017-03-29", "close": 6.4305, "volume": 66.0}, {"date": "2017-03-30", "close": 6.975, "volume": 232.0}, {"date": "2017-03-31", "close": 7.0, "volume": 478.0}, {"date": "2017-04-03", "close": 7.0, "volume": 643.0}, {"date": "2017-04-04", "close": 7.0, "volume": 112.0}, {"date": "2017-04-05", "close": 6.98, "volume": 217.0}, {"date": "2017-04-06", "close": 6.95, "volume": 313.0}, {"date": "2017-04-07", "close": 6.9951, "volume": 29.0}, {"date": "2017-04-10", "close": 6.675, "volume": 479.0}, {"date": "2017-04-11", "close": 6.95, "volume": 221.0}, {"date": "2017-04-12", "close": 7.0, "volume": 2692.0}, {"date": "2017-04-13", "close": 6.7536, "volume": 26.0}, {"date": "2017-04-17", "close": 7.0, "volume": 1320.0}, {"date": "2017-04-18", "close": 7.24, "volume": 960.0}, {"date": "2017-04-19", "close": 7.05, "volume": 3039.0}, {"date": "2017-04-20", "close": 7.45, "volume": 747.0}, {"date": "2017-04-21", "close": 7.05, "volume": 2317.0}, {"date": "2017-04-24", "close": 7.375, "volume": 257.0}, {"date": "2017-04-25", "close": 7.25, "volume": 2013.0}, {"date": "2017-04-26", "close": 7.182, "volume": 24.0}, {"date": "2017-04-27", "close": 6.7, "volume": 910.0}, {"date": "2017-04-28", "close": 7.25, "volume": 1362.0}, {"date": "2017-05-01", "close": 7.475, "volume": 612.0}, {"date": "2017-05-02", "close": 6.85, "volume": 1820.0}, {"date": "2017-05-03", "close": 6.9125, "volume": 75.0}, {"date": "2017-05-04", "close": 7.25, "volume": 141.0}, {"date": "2017-05-05", "close": 7.5, "volume": 3606.0}, {"date": "2017-05-08", "close": 7.5, "volume": 1658.0}, {"date": "2017-05-09", "close": 7.5, "volume": 2178.0}, {"date": "2017-05-10", "close": 7.625, "volume": 1872.0}, {"date": "2017-05-11", "close": 7.75, "volume": 1416.0}, {"date": "2017-05-12", "close": 7.25, "volume": 840.0}, {"date": "2017-05-15", "close": 6.845, "volume": 1168.0}, {"date": "2017-05-16", "close": 7.4, "volume": 3955.0}, {"date": "2017-05-17", "close": 7.4, "volume": 7439.0}, {"date": "2017-05-18", "close": 7.25, "volume": 5080.0}, {"date": "2017-05-19", "close": 7.173, "volume": 2651.0}, {"date": "2017-05-22", "close": 7.05, "volume": 2100.0}, {"date": "2017-05-23", "close": 7.095, "volume": 1208.0}, {"date": "2017-05-24", "close": 7.0, "volume": 3770.0}, {"date": "2017-05-25", "close": 6.75, "volume": 2524.0}, {"date": "2017-05-26", "close": 6.95, "volume": 5799.0}, {"date": "2017-05-30", "close": 6.875, "volume": 2314.0}, {"date": "2017-05-31", "close": 6.63, "volume": 853.0}, {"date": "2017-06-01", "close": 6.665, "volume": 1725.0}, {"date": "2017-06-02", "close": 6.405, "volume": 8165.0}, {"date": "2017-06-05", "close": 6.7945, "volume": 1034.0}, {"date": "2017-06-06", "close": 6.25, "volume": 4142.0}, {"date": "2017-06-07", "close": 6.1657, "volume": 1908.0}, {"date": "2017-06-08", "close": 6.225, "volume": 4173.0}, {"date": "2017-06-09", "close": 6.3655, "volume": 4635.0}, {"date": "2017-06-12", "close": 5.8, "volume": 10271.0}, {"date": "2017-06-13", "close": 5.75, "volume": 11965.0}, {"date": "2017-06-14", "close": 4.62, "volume": 14812.0}, {"date": "2017-06-15", "close": 4.81, "volume": 10646.0}, {"date": "2017-06-16", "close": 4.75, "volume": 4830.0}, {"date": "2017-06-19", "close": 4.905, "volume": 3352.0}, {"date": "2017-06-20", "close": 5.0, "volume": 2445.0}, {"date": "2017-06-21", "close": 5.3, "volume": 2591.0}, {"date": "2017-06-22", "close": 5.0, "volume": 2658.0}, {"date": "2017-06-23", "close": 4.85, "volume": 1082.0}, {"date": "2017-06-26", "close": 5.1117, "volume": 426.0}, {"date": "2017-06-27", "close": 5.4, "volume": 5187.0}, {"date": "2017-06-28", "close": 5.345, "volume": 1841.0}, {"date": "2017-06-29", "close": 5.1, "volume": 496.0}, {"date": "2017-06-30", "close": 5.0, "volume": 1938.0}, {"date": "2017-07-03", "close": 5.4025, "volume": 4141.0}, {"date": "2017-07-05", "close": 5.0, "volume": 153.0}, {"date": "2017-07-06", "close": 5.0, "volume": 241.0}, {"date": "2017-07-07", "close": 5.5, "volume": 326.0}, {"date": "2017-07-10", "close": 5.645, "volume": 353.0}, {"date": "2017-07-11", "close": 4.8, "volume": 170.0}, {"date": "2017-07-12", "close": 5.44, "volume": 1137.0}, {"date": "2017-07-13", "close": 4.8, "volume": 60.0}, {"date": "2017-07-14", "close": 4.995, "volume": 100.0}, {"date": "2017-07-17", "close": 5.85, "volume": 6928.0}, {"date": "2017-07-18", "close": 6.135, "volume": 5235.0}, {"date": "2017-07-19", "close": 5.825, "volume": 3575.0}, {"date": "2017-07-20", "close": 6.112, "volume": 2179.0}, {"date": "2017-07-21", "close": 6.5, "volume": 3924.0}, {"date": "2017-07-24", "close": 7.0, "volume": 4665.0}, {"date": "2017-07-25", "close": 6.9447, "volume": 4569.0}, {"date": "2017-07-26", "close": 7.0066, "volume": 2660.0}, {"date": "2017-07-27", "close": 7.0, "volume": 558.0}, {"date": "2017-07-28", "close": 6.995, "volume": 683.0}, {"date": "2017-07-31", "close": 6.625, "volume": 1339.0}, {"date": "2017-08-01", "close": 6.8842, "volume": 1984.0}, {"date": "2017-08-02", "close": 7.0, "volume": 997.0}, {"date": "2017-08-03", "close": 7.25, "volume": 1118.0}, {"date": "2017-08-04", "close": 6.34, "volume": 4535.0}, {"date": "2017-08-07", "close": 6.7525, "volume": 2432.0}, {"date": "2017-08-08", "close": 7.0, "volume": 1976.0}, {"date": "2017-08-09", "close": 7.25, "volume": 460.0}, {"date": "2017-08-10", "close": 6.565, "volume": 587.0}, {"date": "2017-08-11", "close": 7.0, "volume": 1177.0}, {"date": "2017-08-14", "close": 7.2, "volume": 2978.0}, {"date": "2017-08-15", "close": 6.655, "volume": 2360.0}, {"date": "2017-08-16", "close": 6.8725, "volume": 2424.0}, {"date": "2017-08-17", "close": 7.0, "volume": 482.0}, {"date": "2017-08-18", "close": 7.25, "volume": 331.0}, {"date": "2017-08-21", "close": 7.051, "volume": 796.0}, {"date": "2017-08-22", "close": 6.505, "volume": 468.0}, {"date": "2017-08-23", "close": 7.3655, "volume": 1157.0}, {"date": "2017-08-24", "close": 7.02, "volume": 87.0}, {"date": "2017-08-25", "close": 7.3, "volume": 1118.0}, {"date": "2017-08-28", "close": 7.25, "volume": 1692.0}, {"date": "2017-08-29", "close": 7.347, "volume": 747.0}, {"date": "2017-08-30", "close": 7.23, "volume": 829.0}, {"date": "2017-08-31", "close": 7.35, "volume": 683.0}, {"date": "2017-09-01", "close": 7.05, "volume": 1241.0}, {"date": "2017-09-05", "close": 7.375, "volume": 1281.0}, {"date": "2017-09-06", "close": 7.375, "volume": 210.0}, {"date": "2017-09-07", "close": 7.25, "volume": 992.0}, {"date": "2017-09-08", "close": 7.0, "volume": 700.0}, {"date": "2017-09-11", "close": 5.775, "volume": 2120.0}, {"date": "2017-09-12", "close": 6.87, "volume": 1077.0}, {"date": "2017-09-13", "close": 7.25, "volume": 266.0}, {"date": "2017-09-14", "close": 7.495, "volume": 2245.0}, {"date": "2017-09-15", "close": 7.22, "volume": 1683.0}, {"date": "2017-09-18", "close": 7.0153, "volume": 1142.0}, {"date": "2017-09-19", "close": 7.15, "volume": 505.0}, {"date": "2017-09-20", "close": 7.0, "volume": 625.0}, {"date": "2017-09-21", "close": 7.5, "volume": 5085.0}, {"date": "2017-09-22", "close": 7.505, "volume": 3016.0}, {"date": "2017-09-25", "close": 7.75, "volume": 516.0}, {"date": "2017-09-26", "close": 7.5, "volume": 3700.0}, {"date": "2017-09-27", "close": 7.5057, "volume": 206.0}, {"date": "2017-09-28", "close": 7.4, "volume": 1504.0}, {"date": "2017-09-29", "close": 7.736, "volume": 985.0}, {"date": "2017-10-02", "close": 7.37, "volume": 1378.0}, {"date": "2017-10-03", "close": 7.495, "volume": 1160.0}, {"date": "2017-10-04", "close": 7.5, "volume": 600.0}, {"date": "2017-10-05", "close": 7.485, "volume": 1894.0}, {"date": "2017-10-06", "close": 7.495, "volume": 409.0}, {"date": "2017-10-09", "close": 7.49, "volume": 405.0}, {"date": "2017-10-10", "close": 7.495, "volume": 2001.0}, {"date": "2017-10-11", "close": 7.375, "volume": 1918.0}, {"date": "2017-10-12", "close": 7.745, "volume": 1420.0}, {"date": "2017-10-13", "close": 7.745, "volume": 1756.0}, {"date": "2017-10-16", "close": 8.0, "volume": 9814.0}, {"date": "2017-10-17", "close": 8.5, "volume": 9496.0}, {"date": "2017-10-18", "close": 9.625, "volume": 11241.0}, {"date": "2017-10-19", "close": 9.95, "volume": 7615.0}, {"date": "2017-10-20", "close": 9.5, "volume": 3633.0}, {"date": "2017-10-23", "close": 9.5, "volume": 438.0}, {"date": "2017-10-24", "close": 9.5, "volume": 724.0}, {"date": "2017-10-25", "close": 9.445, "volume": 2232.0}, {"date": "2017-10-26", "close": 9.25, "volume": 401.0}, {"date": "2017-10-27", "close": 9.25, "volume": 742.0}, {"date": "2017-10-30", "close": 9.245, "volume": 2812.0}, {"date": "2017-10-31", "close": 9.245, "volume": 233.0}, {"date": "2017-11-01", "close": 9.245, "volume": 1734.0}, {"date": "2017-11-02", "close": 9.5, "volume": 2752.0}, {"date": "2017-11-03", "close": 9.5, "volume": 973.0}, {"date": "2017-11-06", "close": 9.435, "volume": 2515.0}, {"date": "2017-11-07", "close": 9.5, "volume": 1946.0}, {"date": "2017-11-08", "close": 9.445, "volume": 2126.0}, {"date": "2017-11-09", "close": 9.495, "volume": 950.0}, {"date": "2017-11-10", "close": 9.5, "volume": 357.0}, {"date": "2017-11-13", "close": 9.45, "volume": 1071.0}, {"date": "2017-11-14", "close": 9.245, "volume": 7454.0}, {"date": "2017-11-15", "close": 8.65, "volume": 2911.0}, {"date": "2017-11-16", "close": 8.745, "volume": 921.0}, {"date": "2017-11-17", "close": 8.45, "volume": 7916.0}, {"date": "2017-11-20", "close": 8.445, "volume": 3272.0}, {"date": "2017-11-21", "close": 8.445, "volume": 7008.0}, {"date": "2017-11-22", "close": 8.171, "volume": 3485.0}, {"date": "2017-11-24", "close": 8.605, "volume": 2346.0}, {"date": "2017-11-27", "close": 8.6875, "volume": 2296.0}, {"date": "2017-11-28", "close": 8.26, "volume": 3588.0}, {"date": "2017-11-29", "close": 8.245, "volume": 1450.0}, {"date": "2017-11-30", "close": 8.115, "volume": 658.0}, {"date": "2017-12-01", "close": 8.225, "volume": 206.0}, {"date": "2017-12-04", "close": 8.495, "volume": 1702.0}, {"date": "2017-12-05", "close": 8.495, "volume": 652.0}, {"date": "2017-12-06", "close": 8.285, "volume": 1870.0}, {"date": "2017-12-07", "close": 8.245, "volume": 1517.0}, {"date": "2017-12-08", "close": 7.95, "volume": 1111.0}, {"date": "2017-12-11", "close": 8.495, "volume": 1626.0}, {"date": "2017-12-12", "close": 8.495, "volume": 2771.0}, {"date": "2017-12-13", "close": 8.2, "volume": 1734.0}, {"date": "2017-12-14", "close": 8.105, "volume": 774.0}, {"date": "2017-12-15", "close": 8.2475, "volume": 2897.0}, {"date": "2017-12-18", "close": 8.0, "volume": 4697.0}, {"date": "2017-12-19", "close": 8.0, "volume": 3848.0}, {"date": "2017-12-20", "close": 7.9, "volume": 572.0}, {"date": "2017-12-21", "close": 7.5, "volume": 3956.0}, {"date": "2017-12-22", "close": 8.2451, "volume": 1077.0}, {"date": "2017-12-26", "close": 8.25, "volume": 1290.0}, {"date": "2017-12-27", "close": 8.25, "volume": 255.0}, {"date": "2017-12-28", "close": 8.0, "volume": 1017.0}, {"date": "2017-12-29", "close": 7.5, "volume": 1012.0}, {"date": "2018-01-02", "close": 7.75, "volume": 1018.0}, {"date": "2018-01-03", "close": 7.56, "volume": 1241.0}, {"date": "2018-01-04", "close": 7.525, "volume": 2111.0}, {"date": "2018-01-05", "close": 7.51, "volume": 1781.0}, {"date": "2018-01-08", "close": 7.55, "volume": 1081.0}, {"date": "2018-01-09", "close": 7.555, "volume": 323.0}, {"date": "2018-01-10", "close": 7.5, "volume": 1167.0}, {"date": "2018-01-11", "close": 7.745, "volume": 264.0}, {"date": "2018-01-12", "close": 7.5, "volume": 637.0}, {"date": "2018-01-16", "close": 7.505, "volume": 1150.0}, {"date": "2018-01-17", "close": 7.75, "volume": 2353.0}, {"date": "2018-01-18", "close": 7.515, "volume": 887.0}, {"date": "2018-01-19", "close": 7.975, "volume": 1851.0}, {"date": "2018-01-22", "close": 8.8, "volume": 4853.0}, {"date": "2018-01-23", "close": 9.0, "volume": 5354.0}, {"date": "2018-01-24", "close": 9.1, "volume": 1634.0}, {"date": "2018-01-25", "close": 9.055, "volume": 2054.0}, {"date": "2018-01-26", "close": 9.1, "volume": 4638.0}, {"date": "2018-01-29", "close": 9.5, "volume": 834.0}, {"date": "2018-01-30", "close": 10.0, "volume": 2774.0}, {"date": "2018-01-31", "close": 10.5, "volume": 2343.0}, {"date": "2018-02-01", "close": 10.25, "volume": 5031.0}, {"date": "2018-02-02", "close": 10.0, "volume": 2894.0}, {"date": "2018-02-05", "close": 8.6, "volume": 1884.0}, {"date": "2018-02-06", "close": 8.9, "volume": 3047.0}, {"date": "2018-02-07", "close": 9.005, "volume": 408.0}, {"date": "2018-02-08", "close": 9.895, "volume": 992.0}, {"date": "2018-02-09", "close": 10.5, "volume": 859.0}, {"date": "2018-02-12", "close": 11.5, "volume": 4396.0}, {"date": "2018-02-13", "close": 11.5, "volume": 2209.0}, {"date": "2018-02-14", "close": 11.339, "volume": 1502.0}, {"date": "2018-02-15", "close": 11.545, "volume": 3043.0}, {"date": "2018-02-16", "close": 13.5, "volume": 8277.0}, {"date": "2018-02-20", "close": 12.3, "volume": 7908.0}, {"date": "2018-02-21", "close": 12.0, "volume": 853.0}, {"date": "2018-02-22", "close": 11.5, "volume": 1144.0}, {"date": "2018-02-23", "close": 11.005, "volume": 3283.0}, {"date": "2018-02-26", "close": 11.4, "volume": 1800.0}, {"date": "2018-02-27", "close": 11.75, "volume": 3258.0}, {"date": "2018-02-28", "close": 11.955, "volume": 2827.0}, {"date": "2018-03-01", "close": 12.0, "volume": 1776.0}, {"date": "2018-03-02", "close": 12.39, "volume": 1820.0}, {"date": "2018-03-05", "close": 12.25, "volume": 1741.0}, {"date": "2018-03-06", "close": 12.7, "volume": 1550.0}, {"date": "2018-03-07", "close": 12.725, "volume": 1045.0}, {"date": "2018-03-08", "close": 14.3, "volume": 6108.0}, {"date": "2018-03-09", "close": 18.5, "volume": 6738.0}, {"date": "2018-03-12", "close": 21.0, "volume": 10486.0}, {"date": "2018-03-13", "close": 20.0, "volume": 4794.0}, {"date": "2018-03-14", "close": 20.75, "volume": 3646.0}, {"date": "2018-03-15", "close": 20.5, "volume": 4922.0}, {"date": "2018-03-16", "close": 19.5, "volume": 3454.0}, {"date": "2018-03-19", "close": 18.5, "volume": 6817.0}, {"date": "2018-03-20", "close": 19.0, "volume": 1759.0}, {"date": "2018-03-21", "close": 17.6, "volume": 2785.0}, {"date": "2018-03-22", "close": 18.0, "volume": 1233.0}, {"date": "2018-03-23", "close": 17.0, "volume": 4870.0}, {"date": "2018-03-26", "close": 17.005, "volume": 1737.0}, {"date": "2018-03-27", "close": 18.375, "volume": 2137.0}, {"date": "2018-03-28", "close": 18.65, "volume": 2656.0}, {"date": "2018-03-29", "close": 17.75, "volume": 1059.0}, {"date": "2018-04-02", "close": 16.5, "volume": 3642.0}, {"date": "2018-04-03", "close": 17.5, "volume": 2198.0}, {"date": "2018-04-04", "close": 17.5, "volume": 1741.0}, {"date": "2018-04-05", "close": 17.75, "volume": 1254.0}, {"date": "2018-04-06", "close": 17.75, "volume": 859.0}, {"date": "2018-04-09", "close": 17.2, "volume": 1064.0}, {"date": "2018-04-10", "close": 17.0, "volume": 1875.0}, {"date": "2018-04-11", "close": 16.55, "volume": 278.0}, {"date": "2018-04-12", "close": 16.51, "volume": 1349.0}, {"date": "2018-04-13", "close": 17.105, "volume": 1123.0}, {"date": "2018-04-16", "close": 17.5, "volume": 1039.0}, {"date": "2018-04-17", "close": 17.05, "volume": 615.0}, {"date": "2018-04-18", "close": 17.5, "volume": 1306.0}, {"date": "2018-04-19", "close": 17.0, "volume": 908.0}, {"date": "2018-04-20", "close": 14.0, "volume": 7176.0}, {"date": "2018-04-23", "close": 14.25, "volume": 8882.0}, {"date": "2018-04-24", "close": 15.75, "volume": 1875.0}, {"date": "2018-04-25", "close": 15.25, "volume": 1646.0}, {"date": "2018-04-26", "close": 16.15, "volume": 1919.0}, {"date": "2018-04-27", "close": 14.55, "volume": 1749.0}, {"date": "2018-04-30", "close": 17.0, "volume": 2036.0}, {"date": "2018-05-01", "close": 16.0, "volume": 1861.0}, {"date": "2018-05-02", "close": 16.75, "volume": 2061.0}, {"date": "2018-05-03", "close": 17.0, "volume": 1094.0}, {"date": "2018-05-04", "close": 16.9, "volume": 1191.0}, {"date": "2018-05-07", "close": 16.945, "volume": 1635.0}, {"date": "2018-05-08", "close": 16.845, "volume": 976.0}, {"date": "2018-05-09", "close": 16.8, "volume": 1209.0}, {"date": "2018-05-10", "close": 16.5, "volume": 887.0}, {"date": "2018-05-11", "close": 16.4, "volume": 911.0}, {"date": "2018-05-14", "close": 15.0, "volume": 3251.0}, {"date": "2018-05-15", "close": 14.495, "volume": 14475.0}, {"date": "2018-05-16", "close": 13.455, "volume": 1574.0}, {"date": "2018-05-17", "close": 14.56, "volume": 2099.0}, {"date": "2018-05-18", "close": 15.995, "volume": 2258.0}, {"date": "2018-05-21", "close": 15.125, "volume": 711.0}, {"date": "2018-05-22", "close": 14.005, "volume": 167.0}, {"date": "2018-05-23", "close": 15.5, "volume": 1746.0}, {"date": "2018-05-24", "close": 15.5, "volume": 607.0}, {"date": "2018-05-25", "close": 15.995, "volume": 777.0}, {"date": "2018-05-29", "close": 14.45, "volume": 712.0}, {"date": "2018-05-30", "close": 14.25, "volume": 814.0}, {"date": "2018-05-31", "close": 13.25, "volume": 1341.0}, {"date": "2018-06-01", "close": 14.0, "volume": 1012.0}, {"date": "2018-06-04", "close": 13.75, "volume": 706.0}, {"date": "2018-06-05", "close": 13.5, "volume": 611.0}, {"date": "2018-06-06", "close": 13.495, "volume": 1194.0}, {"date": "2018-06-07", "close": 12.6, "volume": 1634.0}, {"date": "2018-06-08", "close": 12.5, "volume": 1362.0}, {"date": "2018-06-11", "close": 13.0, "volume": 2283.0}, {"date": "2018-06-12", "close": 13.0, "volume": 4895.0}, {"date": "2018-06-13", "close": 12.45, "volume": 2827.0}, {"date": "2018-06-14", "close": 12.5, "volume": 1307.0}, {"date": "2018-06-15", "close": 12.5, "volume": 2186.0}, {"date": "2018-06-18", "close": 13.5, "volume": 919.0}, {"date": "2018-06-19", "close": 13.0, "volume": 863.0}, {"date": "2018-06-20", "close": 13.5, "volume": 2078.0}, {"date": "2018-06-21", "close": 13.495, "volume": 1328.0}, {"date": "2018-06-22", "close": 12.505, "volume": 340.0}, {"date": "2018-06-25", "close": 12.8075, "volume": 991.0}, {"date": "2018-06-26", "close": 11.98, "volume": 256.0}, {"date": "2018-06-27", "close": 12.5, "volume": 2501.0}, {"date": "2018-06-28", "close": 12.05, "volume": 3234.0}, {"date": "2018-06-29", "close": 12.0, "volume": 272.0}, {"date": "2018-07-02", "close": 10.95, "volume": 930.0}, {"date": "2018-07-03", "close": 10.0, "volume": 1961.0}, {"date": "2018-07-05", "close": 10.2125, "volume": 2333.0}, {"date": "2018-07-06", "close": 10.25, "volume": 2455.0}, {"date": "2018-07-09", "close": 9.75, "volume": 1615.0}, {"date": "2018-07-10", "close": 10.175, "volume": 1526.0}, {"date": "2018-07-11", "close": 10.5, "volume": 4805.0}, {"date": "2018-07-12", "close": 10.07, "volume": 1208.0}, {"date": "2018-07-13", "close": 10.5, "volume": 1105.0}, {"date": "2018-07-16", "close": 9.995, "volume": 1563.0}, {"date": "2018-07-17", "close": 10.05, "volume": 1496.0}, {"date": "2018-07-18", "close": 10.0, "volume": 1491.0}, {"date": "2018-07-19", "close": 10.2, "volume": 808.0}, {"date": "2018-07-20", "close": 9.505, "volume": 456.0}, {"date": "2018-07-23", "close": 10.2, "volume": 1413.0}, {"date": "2018-07-24", "close": 10.2, "volume": 805.0}, {"date": "2018-07-25", "close": 10.2, "volume": 768.0}, {"date": "2018-07-26", "close": 9.5, "volume": 2787.0}, {"date": "2018-07-27", "close": 10.0, "volume": 938.0}, {"date": "2018-07-30", "close": 10.2, "volume": 660.0}, {"date": "2018-07-31", "close": 10.2, "volume": 544.0}, {"date": "2018-08-01", "close": 10.0, "volume": 1199.0}, {"date": "2018-08-02", "close": 9.55, "volume": 392.0}, {"date": "2018-08-03", "close": 10.25, "volume": 3638.0}, {"date": "2018-08-06", "close": 9.5, "volume": 1375.0}, {"date": "2018-08-07", "close": 9.575, "volume": 383.0}, {"date": "2018-08-08", "close": 9.25, "volume": 1355.0}, {"date": "2018-08-09", "close": 9.725, "volume": 329.0}, {"date": "2018-08-10", "close": 9.604, "volume": 685.0}, {"date": "2018-08-13", "close": 10.0, "volume": 321.0}, {"date": "2018-08-14", "close": 9.51, "volume": 351.0}, {"date": "2018-08-15", "close": 10.0, "volume": 463.0}, {"date": "2018-08-16", "close": 9.75, "volume": 213.0}, {"date": "2018-08-17", "close": 10.0, "volume": 705.0}, {"date": "2018-08-20", "close": 10.0, "volume": 1521.0}, {"date": "2018-08-21", "close": 10.0, "volume": 507.0}, {"date": "2018-08-22", "close": 10.0, "volume": 471.0}, {"date": "2018-08-23", "close": 10.15, "volume": 1423.0}, {"date": "2018-08-24", "close": 10.2, "volume": 3810.0}, {"date": "2018-08-27", "close": 10.2, "volume": 866.0}, {"date": "2018-08-28", "close": 10.5, "volume": 3596.0}, {"date": "2018-08-29", "close": 10.0, "volume": 2537.0}, {"date": "2018-08-30", "close": 10.0, "volume": 915.0}, {"date": "2018-08-31", "close": 9.75, "volume": 1143.0}, {"date": "2018-09-04", "close": 9.875, "volume": 918.0}, {"date": "2018-09-05", "close": 10.0, "volume": 343.0}, {"date": "2018-09-06", "close": 10.0, "volume": 891.0}, {"date": "2018-09-07", "close": 10.0, "volume": 413.0}, {"date": "2018-09-10", "close": 10.0, "volume": 811.0}, {"date": "2018-09-11", "close": 10.0, "volume": 245.0}, {"date": "2018-09-12", "close": 10.0, "volume": 1096.0}, {"date": "2018-09-13", "close": 10.0, "volume": 710.0}, {"date": "2018-09-14", "close": 9.95, "volume": 651.0}, {"date": "2018-09-17", "close": 9.75, "volume": 559.0}, {"date": "2018-09-18", "close": 9.85, "volume": 1457.0}, {"date": "2018-09-19", "close": 9.875, "volume": 697.0}, {"date": "2018-09-20", "close": 10.0, "volume": 985.0}, {"date": "2018-09-21", "close": 9.85, "volume": 530.0}, {"date": "2018-09-24", "close": 9.75, "volume": 1791.0}, {"date": "2018-09-25", "close": 9.45, "volume": 2934.0}, {"date": "2018-09-26", "close": 9.5125, "volume": 2051.0}, {"date": "2018-09-27", "close": 9.005, "volume": 18.0}, {"date": "2018-09-28", "close": 9.25, "volume": 1598.0}, {"date": "2018-10-01", "close": 8.5, "volume": 4307.0}, {"date": "2018-10-02", "close": 8.0, "volume": 2176.0}, {"date": "2018-10-03", "close": 9.0, "volume": 1372.0}, {"date": "2018-10-04", "close": 9.5, "volume": 3537.0}, {"date": "2018-10-05", "close": 9.055, "volume": 1212.0}, {"date": "2018-10-08", "close": 9.105, "volume": 538.0}, {"date": "2018-10-09", "close": 9.005, "volume": 1129.0}, {"date": "2018-10-10", "close": 9.0, "volume": 4785.0}, {"date": "2018-10-11", "close": 9.0, "volume": 236.0}, {"date": "2018-10-12", "close": 9.0, "volume": 571.0}, {"date": "2018-10-15", "close": 9.3, "volume": 1051.0}, {"date": "2018-10-16", "close": 9.25, "volume": 1750.0}, {"date": "2018-10-17", "close": 9.55, "volume": 1167.0}, {"date": "2018-10-18", "close": 9.725, "volume": 1572.0}, {"date": "2018-10-19", "close": 10.245, "volume": 1967.0}, {"date": "2018-10-22", "close": 10.0, "volume": 1191.0}, {"date": "2018-10-23", "close": 9.475, "volume": 896.0}, {"date": "2018-10-24", "close": 8.9, "volume": 1721.0}, {"date": "2018-10-25", "close": 9.95, "volume": 2819.0}, {"date": "2018-10-26", "close": 10.0, "volume": 123.0}, {"date": "2018-10-29", "close": 10.0, "volume": 277.0}, {"date": "2018-10-30", "close": 10.445, "volume": 1462.0}, {"date": "2018-10-31", "close": 9.9875, "volume": 399.0}, {"date": "2018-11-01", "close": 10.45, "volume": 950.0}, {"date": "2018-11-02", "close": 10.9, "volume": 712.0}, {"date": "2018-11-05", "close": 10.5, "volume": 1207.0}, {"date": "2018-11-06", "close": 10.0, "volume": 731.0}, {"date": "2018-11-07", "close": 10.4375, "volume": 414.0}, {"date": "2018-11-08", "close": 10.7, "volume": 819.0}, {"date": "2018-11-09", "close": 11.2, "volume": 237.0}, {"date": "2018-11-12", "close": 11.0, "volume": 235.0}, {"date": "2018-11-13", "close": 11.5, "volume": 373.0}, {"date": "2018-11-14", "close": 11.5, "volume": 802.0}, {"date": "2018-11-15", "close": 11.9, "volume": 952.0}, {"date": "2018-11-16", "close": 11.925, "volume": 1244.0}, {"date": "2018-11-19", "close": 12.0, "volume": 783.0}, {"date": "2018-11-20", "close": 11.25, "volume": 1322.0}, {"date": "2018-11-21", "close": 11.005, "volume": 1073.0}, {"date": "2018-11-23", "close": 11.5, "volume": 483.0}, {"date": "2018-11-26", "close": 11.5, "volume": 572.0}, {"date": "2018-11-27", "close": 10.1, "volume": 42.0}, {"date": "2018-11-28", "close": 10.5, "volume": 692.0}, {"date": "2018-11-29", "close": 10.75, "volume": 637.0}, {"date": "2018-11-30", "close": 10.75, "volume": 676.0}, {"date": "2018-12-03", "close": 10.9975, "volume": 1268.0}, {"date": "2018-12-04", "close": 11.0, "volume": 1029.0}, {"date": "2018-12-06", "close": 11.0, "volume": 399.0}, {"date": "2018-12-07", "close": 10.5, "volume": 406.0}, {"date": "2018-12-10", "close": 11.25, "volume": 680.0}, {"date": "2018-12-11", "close": 10.5, "volume": 910.0}, {"date": "2018-12-12", "close": 10.5, "volume": 438.0}, {"date": "2018-12-13", "close": 10.5, "volume": 354.0}, {"date": "2018-12-14", "close": 10.5, "volume": 1057.0}, {"date": "2018-12-17", "close": 10.5, "volume": 124.0}, {"date": "2018-12-18", "close": 10.0, "volume": 247.0}, {"date": "2018-12-19", "close": 10.5, "volume": 615.0}, {"date": "2018-12-20", "close": 9.584, "volume": 1013.0}, {"date": "2018-12-21", "close": 9.996, "volume": 56.0}, {"date": "2018-12-24", "close": 10.0, "volume": 68.0}, {"date": "2018-12-26", "close": 10.0, "volume": 1693.0}, {"date": "2018-12-27", "close": 8.0, "volume": 869.0}, {"date": "2018-12-28", "close": 9.95, "volume": 955.0}, {"date": "2018-12-31", "close": 9.75, "volume": 168.0}, {"date": "2019-01-02", "close": 9.5, "volume": 947.0}, {"date": "2019-01-03", "close": 10.0, "volume": 237.0}, {"date": "2019-01-04", "close": 9.96, "volume": 755.0}, {"date": "2019-01-07", "close": 9.75, "volume": 261.0}, {"date": "2019-01-08", "close": 9.625, "volume": 644.0}, {"date": "2019-01-09", "close": 9.25, "volume": 1438.0}, {"date": "2019-01-10", "close": 9.755, "volume": 268.0}, {"date": "2019-01-11", "close": 9.95, "volume": 229.0}, {"date": "2019-01-14", "close": 9.05, "volume": 243.0}, {"date": "2019-01-15", "close": 10.4, "volume": 165.0}, {"date": "2019-01-16", "close": 10.0, "volume": 439.0}, {"date": "2019-01-17", "close": 9.75, "volume": 7337.0}, {"date": "2019-01-18", "close": 10.12, "volume": 719.0}, {"date": "2019-01-22", "close": 10.35, "volume": 462.0}, {"date": "2019-01-23", "close": 10.085, "volume": 400.0}, {"date": "2019-01-24", "close": 10.35, "volume": 212.0}, {"date": "2019-01-25", "close": 10.1, "volume": 110.0}, {"date": "2019-01-28", "close": 10.005, "volume": 472.0}, {"date": "2019-01-29", "close": 9.5, "volume": 172.0}, {"date": "2019-01-30", "close": 9.25, "volume": 170.0}, {"date": "2019-01-31", "close": 10.0, "volume": 1702.0}, {"date": "2019-02-01", "close": 9.295, "volume": 876.0}, {"date": "2019-02-04", "close": 10.0, "volume": 1439.0}, {"date": "2019-02-05", "close": 9.45, "volume": 170.0}, {"date": "2019-02-06", "close": 10.18, "volume": 390.0}, {"date": "2019-02-07", "close": 10.2, "volume": 1076.0}, {"date": "2019-02-08", "close": 10.295, "volume": 176.0}, {"date": "2019-02-11", "close": 11.0, "volume": 850.0}, {"date": "2019-02-12", "close": 10.5, "volume": 532.0}, {"date": "2019-02-13", "close": 10.875, "volume": 287.0}, {"date": "2019-02-14", "close": 10.5, "volume": 723.0}, {"date": "2019-02-15", "close": 10.5, "volume": 1027.0}, {"date": "2019-02-19", "close": 10.3525, "volume": 267.0}, {"date": "2019-02-20", "close": 10.0, "volume": 64.0}, {"date": "2019-02-21", "close": 10.6, "volume": 912.0}, {"date": "2019-02-22", "close": 10.37, "volume": 1180.0}, {"date": "2019-02-25", "close": 9.9875, "volume": 187.0}, {"date": "2019-02-26", "close": 9.775, "volume": 83.0}, {"date": "2019-02-27", "close": 9.75, "volume": 1142.0}, {"date": "2019-02-28", "close": 9.75, "volume": 480.0}, {"date": "2019-03-01", "close": 10.0, "volume": 666.0}, {"date": "2019-03-04", "close": 10.25, "volume": 147.0}, {"date": "2019-03-05", "close": 9.3, "volume": 225.0}, {"date": "2019-03-06", "close": 10.0, "volume": 3613.0}, {"date": "2019-03-07", "close": 10.0, "volume": 415.0}, {"date": "2019-03-08", "close": 9.75, "volume": 110.0}, {"date": "2019-03-11", "close": 10.0, "volume": 124.0}, {"date": "2019-03-12", "close": 10.05, "volume": 3333.0}, {"date": "2019-03-13", "close": 9.375, "volume": 789.0}, {"date": "2019-03-14", "close": 10.0, "volume": 502.0}, {"date": "2019-03-15", "close": 10.0, "volume": 2130.0}, {"date": "2019-03-18", "close": 9.5, "volume": 1097.0}, {"date": "2019-03-19", "close": 9.025, "volume": 2011.0}, {"date": "2019-03-20", "close": 9.5, "volume": 3266.0}, {"date": "2019-03-21", "close": 9.1765, "volume": 7076.0}, {"date": "2019-03-22", "close": 9.775, "volume": 4007.0}, {"date": "2019-03-25", "close": 9.08, "volume": 4769.0}, {"date": "2019-03-26", "close": 9.8, "volume": 3435.0}, {"date": "2019-03-27", "close": 9.2275, "volume": 10020.0}, {"date": "2019-03-28", "close": 9.5, "volume": 5883.0}, {"date": "2019-03-29", "close": 9.05, "volume": 972.0}, {"date": "2019-04-01", "close": 8.75, "volume": 7706.0}, {"date": "2019-04-02", "close": 9.0, "volume": 1174.0}, {"date": "2019-04-03", "close": 9.01, "volume": 1980.0}, {"date": "2019-04-04", "close": 9.0, "volume": 2360.0}, {"date": "2019-04-05", "close": 8.6625, "volume": 1395.0}, {"date": "2019-04-08", "close": 9.0, "volume": 1785.0}, {"date": "2019-04-09", "close": 8.75, "volume": 2661.0}, {"date": "2019-04-10", "close": 8.2, "volume": 9262.0}, {"date": "2019-04-11", "close": 8.4, "volume": 1757.0}, {"date": "2019-04-12", "close": 8.2, "volume": 1170.0}, {"date": "2019-04-15", "close": 8.25, "volume": 1897.0}, {"date": "2019-04-16", "close": 5.44, "volume": 311926.0}, {"date": "2019-04-17", "close": 5.4, "volume": 47306.0}, {"date": "2019-04-18", "close": 5.5, "volume": 66932.0}, {"date": "2019-04-22", "close": 5.46, "volume": 14778.0}, {"date": "2019-04-23", "close": 5.5999, "volume": 50375.0}, {"date": "2019-04-24", "close": 5.35, "volume": 39888.0}, {"date": "2019-04-25", "close": 5.2298, "volume": 15773.0}, {"date": "2019-04-26", "close": 5.25, "volume": 16528.0}, {"date": "2019-04-29", "close": 5.2239, "volume": 28756.0}, {"date": "2019-04-30", "close": 5.25, "volume": 27582.0}, {"date": "2019-05-01", "close": 5.4, "volume": 24906.0}, {"date": "2019-05-02", "close": 5.25, "volume": 18688.0}, {"date": "2019-05-03", "close": 5.4, "volume": 42636.0}, {"date": "2019-05-06", "close": 5.39, "volume": 16786.0}, {"date": "2019-05-07", "close": 5.4, "volume": 20427.0}, {"date": "2019-05-08", "close": 5.3466, "volume": 9634.0}, {"date": "2019-05-09", "close": 5.25, "volume": 31546.0}, {"date": "2019-05-10", "close": 5.25, "volume": 11378.0}, {"date": "2019-05-13", "close": 5.23, "volume": 36399.0}, {"date": "2019-05-14", "close": 5.25, "volume": 12338.0}, {"date": "2019-05-15", "close": 5.22, "volume": 6039.0}, {"date": "2019-05-16", "close": 5.26, "volume": 9872.0}, {"date": "2019-05-17", "close": 5.34, "volume": 20346.0}, {"date": "2019-05-20", "close": 5.35, "volume": 17344.0}, {"date": "2019-05-21", "close": 5.435, "volume": 20703.0}, {"date": "2019-05-22", "close": 5.45, "volume": 14713.0}, {"date": "2019-05-23", "close": 5.32, "volume": 11525.0}, {"date": "2019-05-24", "close": 5.27, "volume": 5829.0}, {"date": "2019-05-28", "close": 5.24, "volume": 39903.0}, {"date": "2019-05-29", "close": 5.23, "volume": 9684.0}, {"date": "2019-05-30", "close": 5.4, "volume": 12589.0}, {"date": "2019-05-31", "close": 5.33, "volume": 33559.0}, {"date": "2019-06-03", "close": 5.23, "volume": 11486.0}, {"date": "2019-06-04", "close": 5.15, "volume": 18747.0}, {"date": "2019-06-05", "close": 5.0, "volume": 13026.0}, {"date": "2019-06-06", "close": 4.69, "volume": 24761.0}, {"date": "2019-06-07", "close": 4.8, "volume": 4443.0}, {"date": "2019-06-10", "close": 4.9, "volume": 10854.0}, {"date": "2019-06-11", "close": 4.7667, "volume": 1377.0}, {"date": "2019-06-12", "close": 4.95, "volume": 14896.0}, {"date": "2019-06-13", "close": 5.08, "volume": 6790.0}, {"date": "2019-06-14", "close": 5.35, "volume": 15062.0}, {"date": "2019-06-17", "close": 5.63, "volume": 60624.0}, {"date": "2019-06-18", "close": 5.97, "volume": 76163.0}, {"date": "2019-06-19", "close": 5.93, "volume": 32869.0}, {"date": "2019-06-20", "close": 5.89, "volume": 76025.0}, {"date": "2019-06-21", "close": 5.54, "volume": 52636.0}, {"date": "2019-06-24", "close": 5.15, "volume": 26105.0}, {"date": "2019-06-25", "close": 5.11, "volume": 25155.0}, {"date": "2019-06-26", "close": 5.15, "volume": 6390.0}, {"date": "2019-06-27", "close": 5.15, "volume": 5390.0}, {"date": "2019-06-28", "close": 4.94, "volume": 17799.0}, {"date": "2019-07-01", "close": 4.99, "volume": 11804.0}, {"date": "2019-07-02", "close": 5.07, "volume": 15468.0}, {"date": "2019-07-03", "close": 4.94, "volume": 9396.0}, {"date": "2019-07-05", "close": 4.71, "volume": 28760.0}, {"date": "2019-07-08", "close": 4.97, "volume": 16111.0}, {"date": "2019-07-09", "close": 4.9, "volume": 6744.0}, {"date": "2019-07-10", "close": 5.08, "volume": 7639.0}, {"date": "2019-07-11", "close": 5.56, "volume": 27008.0}, {"date": "2019-07-12", "close": 5.75, "volume": 53641.0}, {"date": "2019-07-15", "close": 5.4, "volume": 28158.0}, {"date": "2019-07-16", "close": 5.95, "volume": 6453.0}, {"date": "2019-07-17", "close": 5.65, "volume": 22343.0}, {"date": "2019-07-18", "close": 5.56, "volume": 14956.0}, {"date": "2019-07-19", "close": 5.74, "volume": 8776.0}, {"date": "2019-07-22", "close": 5.8, "volume": 22026.0}, {"date": "2019-07-23", "close": 5.78, "volume": 3345.0}, {"date": "2019-07-24", "close": 5.945, "volume": 8193.0}, {"date": "2019-07-25", "close": 5.98, "volume": 18116.0}, {"date": "2019-07-26", "close": 6.0, "volume": 18700.0}, {"date": "2019-07-29", "close": 5.98, "volume": 84211.0}, {"date": "2019-07-30", "close": 6.145, "volume": 45563.0}, {"date": "2019-07-31", "close": 5.95, "volume": 30991.0}, {"date": "2019-08-01", "close": 5.71, "volume": 16844.0}, {"date": "2019-08-02", "close": 5.8186, "volume": 2563.0}, {"date": "2019-08-05", "close": 5.98, "volume": 13902.0}, {"date": "2019-08-06", "close": 6.15, "volume": 25052.0}, {"date": "2019-08-07", "close": 6.0, "volume": 24450.0}, {"date": "2019-08-08", "close": 5.69, "volume": 9353.0}, {"date": "2019-08-09", "close": 5.94, "volume": 11747.0}, {"date": "2019-08-12", "close": 6.04, "volume": 11492.0}, {"date": "2019-08-13", "close": 5.7395, "volume": 30112.0}, {"date": "2019-08-14", "close": 5.8, "volume": 28080.0}, {"date": "2019-08-15", "close": 5.58, "volume": 9425.0}, {"date": "2019-08-16", "close": 5.69, "volume": 4760.0}, {"date": "2019-08-19", "close": 5.58, "volume": 6980.0}, {"date": "2019-08-20", "close": 5.3, "volume": 27509.0}, {"date": "2019-08-21", "close": 4.56, "volume": 60849.0}, {"date": "2019-08-22", "close": 5.0, "volume": 10568.0}, {"date": "2019-08-23", "close": 4.9659, "volume": 1335.0}, {"date": "2019-08-26", "close": 4.8, "volume": 8152.0}, {"date": "2019-08-27", "close": 4.96, "volume": 25984.0}, {"date": "2019-08-28", "close": 5.13, "volume": 3384.0}, {"date": "2019-08-29", "close": 4.8, "volume": 3257.0}, {"date": "2019-08-30", "close": 4.8414, "volume": 405.0}, {"date": "2019-09-03", "close": 4.755, "volume": 14267.0}, {"date": "2019-09-04", "close": 4.79, "volume": 6675.0}, {"date": "2019-09-05", "close": 5.0, "volume": 10569.0}, {"date": "2019-09-06", "close": 5.0, "volume": 8408.0}, {"date": "2019-09-09", "close": 5.0, "volume": 23381.0}, {"date": "2019-09-10", "close": 5.4, "volume": 19670.0}, {"date": "2019-09-11", "close": 5.4, "volume": 34144.0}, {"date": "2019-09-12", "close": 5.47, "volume": 19243.0}, {"date": "2019-09-13", "close": 5.75, "volume": 27245.0}, {"date": "2019-09-16", "close": 5.89, "volume": 7353.0}, {"date": "2019-09-17", "close": 5.5, "volume": 14100.0}, {"date": "2019-09-18", "close": 5.55, "volume": 1794.0}, {"date": "2019-09-19", "close": 5.4, "volume": 4199.0}, {"date": "2019-09-20", "close": 5.49, "volume": 16977.0}, {"date": "2019-09-23", "close": 5.6, "volume": 24070.0}, {"date": "2019-09-24", "close": 5.54, "volume": 4124.0}, {"date": "2019-09-25", "close": 5.6, "volume": 13912.0}, {"date": "2019-09-26", "close": 5.75, "volume": 23332.0}, {"date": "2019-09-27", "close": 5.75, "volume": 8299.0}, {"date": "2019-09-30", "close": 5.77, "volume": 3695.0}, {"date": "2019-10-01", "close": 5.9707, "volume": 11212.0}, {"date": "2019-10-02", "close": 6.0, "volume": 49209.0}, {"date": "2019-10-03", "close": 6.11, "volume": 12107.0}, {"date": "2019-10-04", "close": 6.25, "volume": 33774.0}, {"date": "2019-10-07", "close": 5.9, "volume": 32333.0}, {"date": "2019-10-08", "close": 5.7, "volume": 5842.0}, {"date": "2019-10-09", "close": 5.68, "volume": 6207.0}, {"date": "2019-10-10", "close": 5.5, "volume": 4021.0}, {"date": "2019-10-11", "close": 5.7, "volume": 7626.0}, {"date": "2019-10-14", "close": 5.68, "volume": 9486.0}, {"date": "2019-10-15", "close": 5.5669, "volume": 5149.0}, {"date": "2019-10-16", "close": 5.69, "volume": 6807.0}, {"date": "2019-10-17", "close": 5.68, "volume": 9509.0}, {"date": "2019-10-18", "close": 5.56, "volume": 6925.0}, {"date": "2019-10-21", "close": 5.72, "volume": 2819.0}, {"date": "2019-10-22", "close": 5.85, "volume": 18141.0}, {"date": "2019-10-23", "close": 5.4, "volume": 10862.0}, {"date": "2019-10-24", "close": 5.3, "volume": 4010.0}, {"date": "2019-10-25", "close": 5.4, "volume": 6558.0}, {"date": "2019-10-28", "close": 5.31, "volume": 2471.0}, {"date": "2019-10-29", "close": 5.29, "volume": 2181.0}, {"date": "2019-10-30", "close": 5.3362, "volume": 2549.0}, {"date": "2019-10-31", "close": 5.32, "volume": 1116.0}, {"date": "2019-11-01", "close": 5.315, "volume": 608.0}, {"date": "2019-11-04", "close": 5.18, "volume": 15336.0}, {"date": "2019-11-05", "close": 5.34, "volume": 11366.0}, {"date": "2019-11-06", "close": 5.295, "volume": 4828.0}, {"date": "2019-11-07", "close": 5.0992, "volume": 4608.0}, {"date": "2019-11-08", "close": 5.35, "volume": 5412.0}, {"date": "2019-11-11", "close": 5.18, "volume": 748.0}, {"date": "2019-11-12", "close": 5.28, "volume": 359.0}, {"date": "2019-11-13", "close": 5.15, "volume": 1788.0}, {"date": "2019-11-14", "close": 5.13, "volume": 2961.0}, {"date": "2019-11-15", "close": 5.0, "volume": 10154.0}, {"date": "2019-11-18", "close": 4.89, "volume": 8773.0}, {"date": "2019-11-19", "close": 4.81, "volume": 6604.0}, {"date": "2019-11-20", "close": 4.75, "volume": 8497.0}, {"date": "2019-11-21", "close": 4.71, "volume": 4031.0}, {"date": "2019-11-22", "close": 4.61, "volume": 10782.0}, {"date": "2019-11-25", "close": 4.6548, "volume": 9052.0}, {"date": "2019-11-26", "close": 4.55, "volume": 12330.0}, {"date": "2019-11-27", "close": 4.57, "volume": 19142.0}, {"date": "2019-11-29", "close": 4.58, "volume": 825.0}, {"date": "2019-12-02", "close": 4.57, "volume": 5138.0}, {"date": "2019-12-03", "close": 4.5564, "volume": 5113.0}, {"date": "2019-12-04", "close": 4.33, "volume": 11300.0}, {"date": "2019-12-05", "close": 4.26, "volume": 16572.0}, {"date": "2019-12-06", "close": 4.23, "volume": 11503.0}, {"date": "2019-12-09", "close": 4.28, "volume": 18610.0}, {"date": "2019-12-10", "close": 4.35, "volume": 25537.0}, {"date": "2019-12-11", "close": 4.24, "volume": 18327.0}, {"date": "2019-12-12", "close": 4.1902, "volume": 6573.0}, {"date": "2019-12-13", "close": 4.15, "volume": 11178.0}, {"date": "2019-12-16", "close": 3.94, "volume": 29642.0}, {"date": "2019-12-17", "close": 4.05, "volume": 26139.0}, {"date": "2019-12-18", "close": 4.03, "volume": 20548.0}, {"date": "2019-12-19", "close": 3.94, "volume": 20120.0}, {"date": "2019-12-20", "close": 4.09, "volume": 10098.0}, {"date": "2019-12-23", "close": 3.98, "volume": 12344.0}, {"date": "2019-12-24", "close": 4.08, "volume": 5861.0}, {"date": "2019-12-26", "close": 3.92, "volume": 15813.0}, {"date": "2019-12-27", "close": 3.9875, "volume": 16453.0}, {"date": "2019-12-30", "close": 3.92, "volume": 15410.0}, {"date": "2019-12-31", "close": 4.66, "volume": 683014.0}, {"date": "2020-01-02", "close": 4.57, "volume": 25310.0}, {"date": "2020-01-03", "close": 4.43, "volume": 10600.0}, {"date": "2020-01-06", "close": 4.4, "volume": 25634.0}, {"date": "2020-01-07", "close": 4.381, "volume": 7396.0}, {"date": "2020-01-08", "close": 4.365, "volume": 22865.0}, {"date": "2020-01-09", "close": 4.7, "volume": 268271.0}, {"date": "2020-01-10", "close": 4.65, "volume": 43127.0}, {"date": "2020-01-13", "close": 4.46, "volume": 22848.0}, {"date": "2020-01-14", "close": 4.62, "volume": 11389.0}, {"date": "2020-01-15", "close": 5.35, "volume": 56372.0}, {"date": "2020-01-16", "close": 5.81, "volume": 131969.0}, {"date": "2020-01-17", "close": 6.3842, "volume": 73591.0}, {"date": "2020-01-21", "close": 6.581, "volume": 82251.0}, {"date": "2020-01-22", "close": 6.25, "volume": 31006.0}, {"date": "2020-01-23", "close": 5.87, "volume": 35723.0}, {"date": "2020-01-24", "close": 5.7961, "volume": 24487.0}, {"date": "2020-01-27", "close": 6.19, "volume": 9883.0}, {"date": "2020-01-28", "close": 6.58, "volume": 95708.0}, {"date": "2020-01-29", "close": 6.9462, "volume": 86108.0}, {"date": "2020-01-30", "close": 6.5152, "volume": 52965.0}, {"date": "2020-01-31", "close": 6.45, "volume": 24185.0}, {"date": "2020-02-03", "close": 7.22, "volume": 31860.0}, {"date": "2020-02-04", "close": 7.96, "volume": 240277.0}, {"date": "2020-02-05", "close": 7.7255, "volume": 90092.0}, {"date": "2020-02-06", "close": 8.68, "volume": 112828.0}, {"date": "2020-02-07", "close": 9.49, "volume": 145967.0}, {"date": "2020-02-10", "close": 9.85, "volume": 217259.0}, {"date": "2020-02-11", "close": 10.2, "volume": 151641.0}, {"date": "2020-02-12", "close": 9.16, "volume": 123149.0}, {"date": "2020-02-13", "close": 9.75, "volume": 66232.0}, {"date": "2020-02-14", "close": 9.74, "volume": 36454.0}, {"date": "2020-02-18", "close": 10.25, "volume": 73279.0}, {"date": "2020-02-19", "close": 9.89, "volume": 206236.0}, {"date": "2020-02-20", "close": 10.33, "volume": 60723.0}, {"date": "2020-02-21", "close": 10.34, "volume": 26762.0}, {"date": "2020-02-24", "close": 9.8114, "volume": 60938.0}, {"date": "2020-02-25", "close": 8.91, "volume": 88790.0}, {"date": "2020-02-26", "close": 8.18, "volume": 217175.0}, {"date": "2020-02-27", "close": 8.83, "volume": 95005.0}, {"date": "2020-02-28", "close": 9.4, "volume": 81000.0}, {"date": "2020-03-02", "close": 9.75, "volume": 70129.0}, {"date": "2020-03-03", "close": 10.2, "volume": 99302.0}, {"date": "2020-03-04", "close": 10.0, "volume": 96066.0}, {"date": "2020-03-05", "close": 12.0, "volume": 315334.0}, {"date": "2020-03-06", "close": 12.21, "volume": 263832.0}, {"date": "2020-03-09", "close": 9.78, "volume": 241293.0}, {"date": "2020-03-10", "close": 10.19, "volume": 79543.0}, {"date": "2020-03-11", "close": 8.735, "volume": 179575.0}, {"date": "2020-03-12", "close": 7.84, "volume": 116124.0}, {"date": "2020-03-13", "close": 8.25, "volume": 84576.0}, {"date": "2020-03-16", "close": 7.0, "volume": 103015.0}, {"date": "2020-03-17", "close": 7.46, "volume": 54787.0}, {"date": "2020-03-18", "close": 6.35, "volume": 127823.0}, {"date": "2020-03-19", "close": 6.91, "volume": 69025.0}, {"date": "2020-03-20", "close": 6.81, "volume": 82988.0}, {"date": "2020-03-23", "close": 7.13, "volume": 33369.0}, {"date": "2020-03-24", "close": 7.75, "volume": 47476.0}, {"date": "2020-03-25", "close": 8.0, "volume": 54238.0}, {"date": "2020-03-26", "close": 8.24, "volume": 57760.0}, {"date": "2020-03-27", "close": 8.18, "volume": 29914.0}, {"date": "2020-03-30", "close": 7.9, "volume": 38594.0}, {"date": "2020-03-31", "close": 7.59, "volume": 78372.0}, {"date": "2020-04-01", "close": 7.34, "volume": 56095.0}, {"date": "2020-04-02", "close": 6.96, "volume": 37310.0}, {"date": "2020-04-03", "close": 7.12, "volume": 26080.0}, {"date": "2020-04-06", "close": 7.44, "volume": 34197.0}, {"date": "2020-04-07", "close": 6.81, "volume": 139986.0}, {"date": "2020-04-08", "close": 6.38, "volume": 59762.0}, {"date": "2020-04-09", "close": 6.55, "volume": 44748.0}, {"date": "2020-04-13", "close": 6.72, "volume": 33069.0}, {"date": "2020-04-14", "close": 6.9, "volume": 94070.0}, {"date": "2020-04-15", "close": 6.73, "volume": 63133.0}, {"date": "2020-04-16", "close": 6.55, "volume": 43399.0}, {"date": "2020-04-17", "close": 7.14, "volume": 39180.0}, {"date": "2020-04-20", "close": 6.9, "volume": 69804.0}, {"date": "2020-04-21", "close": 6.76, "volume": 15449.0}, {"date": "2020-04-22", "close": 7.81, "volume": 87470.0}, {"date": "2020-04-23", "close": 7.43, "volume": 85702.0}, {"date": "2020-04-24", "close": 7.37, "volume": 52322.0}, {"date": "2020-04-27", "close": 7.49, "volume": 23901.0}, {"date": "2020-04-28", "close": 7.11, "volume": 75390.0}, {"date": "2020-04-29", "close": 7.41, "volume": 15374.0}, {"date": "2020-04-30", "close": 8.05, "volume": 85910.0}, {"date": "2020-05-01", "close": 7.23, "volume": 39206.0}, {"date": "2020-05-04", "close": 7.48, "volume": 56768.0}, {"date": "2020-05-05", "close": 7.73, "volume": 25598.0}, {"date": "2020-05-06", "close": 7.59, "volume": 14708.0}, {"date": "2020-05-07", "close": 7.7, "volume": 23553.0}, {"date": "2020-05-08", "close": 7.87, "volume": 57720.0}, {"date": "2020-05-11", "close": 7.87, "volume": 30109.0}, {"date": "2020-05-12", "close": 8.11, "volume": 116119.0}, {"date": "2020-05-13", "close": 7.7, "volume": 47544.0}, {"date": "2020-05-14", "close": 8.0, "volume": 20007.0}, {"date": "2020-05-15", "close": 8.07, "volume": 57142.0}, {"date": "2020-05-18", "close": 8.46, "volume": 65443.0}, {"date": "2020-05-19", "close": 8.56, "volume": 34277.0}, {"date": "2020-05-20", "close": 9.3, "volume": 50834.0}, {"date": "2020-05-21", "close": 8.96, "volume": 39058.0}, {"date": "2020-05-22", "close": 9.06, "volume": 42075.0}, {"date": "2020-05-26", "close": 8.85, "volume": 37344.0}, {"date": "2020-05-27", "close": 8.7, "volume": 24915.0}, {"date": "2020-05-28", "close": 8.2, "volume": 25966.0}, {"date": "2020-05-29", "close": 7.98, "volume": 41055.0}, {"date": "2020-06-01", "close": 8.21, "volume": 20201.0}, {"date": "2020-06-02", "close": 8.18, "volume": 12394.0}, {"date": "2020-06-03", "close": 8.05, "volume": 16020.0}, {"date": "2020-06-04", "close": 8.15, "volume": 21924.0}, {"date": "2020-06-05", "close": 8.44, "volume": 59825.0}, {"date": "2020-06-08", "close": 8.01, "volume": 37551.0}, {"date": "2020-06-09", "close": 8.42, "volume": 28697.0}, {"date": "2020-06-10", "close": 8.11, "volume": 20173.0}, {"date": "2020-06-11", "close": 7.68, "volume": 45157.0}, {"date": "2020-06-12", "close": 7.69, "volume": 52072.0}, {"date": "2020-06-15", "close": 7.68, "volume": 57485.0}, {"date": "2020-06-16", "close": 7.9, "volume": 40288.0}, {"date": "2020-06-17", "close": 7.35, "volume": 30413.0}, {"date": "2020-06-18", "close": 6.96, "volume": 56973.0}, {"date": "2020-06-19", "close": 6.91, "volume": 60899.0}, {"date": "2020-06-22", "close": 6.95, "volume": 21339.0}, {"date": "2020-06-23", "close": 8.45, "volume": 237994.0}, {"date": "2020-06-24", "close": 8.255, "volume": 55981.0}, {"date": "2020-06-25", "close": 8.48, "volume": 65767.0}, {"date": "2020-06-26", "close": 8.77, "volume": 67016.0}, {"date": "2020-06-29", "close": 8.76, "volume": 104592.0}, {"date": "2020-06-30", "close": 9.97, "volume": 331738.0}, {"date": "2020-07-01", "close": 9.27, "volume": 95307.0}, {"date": "2020-07-02", "close": 8.65, "volume": 395529.0}, {"date": "2020-07-06", "close": 9.99, "volume": 488544.0}, {"date": "2020-07-07", "close": 10.09, "volume": 240742.0}, {"date": "2020-07-08", "close": 12.21, "volume": 820135.0}, {"date": "2020-07-09", "close": 12.15, "volume": 329119.0}, {"date": "2020-07-10", "close": 11.59, "volume": 183229.0}, {"date": "2020-07-13", "close": 9.97, "volume": 315991.0}, {"date": "2020-07-14", "close": 10.99, "volume": 143803.0}, {"date": "2020-07-15", "close": 11.99, "volume": 256781.0}, {"date": "2020-07-16", "close": 11.6, "volume": 167768.0}, {"date": "2020-07-17", "close": 12.39, "volume": 733438.0}, {"date": "2020-07-20", "close": 13.35, "volume": 429012.0}, {"date": "2020-07-21", "close": 13.24, "volume": 316391.0}, {"date": "2020-07-22", "close": 13.31, "volume": 222674.0}, {"date": "2020-07-23", "close": 15.31, "volume": 717371.0}, {"date": "2020-07-24", "close": 14.82, "volume": 396179.0}, {"date": "2020-07-27", "close": 14.41, "volume": 244786.0}, {"date": "2020-07-28", "close": 12.84, "volume": 404390.0}, {"date": "2020-07-29", "close": 13.6, "volume": 440358.0}, {"date": "2020-07-30", "close": 14.42, "volume": 415890.0}, {"date": "2020-07-31", "close": 14.18, "volume": 167712.0}, {"date": "2020-08-03", "close": 14.7, "volume": 343364.0}, {"date": "2020-08-04", "close": 14.62, "volume": 191984.0}, {"date": "2020-08-05", "close": 14.23, "volume": 100106.0}, {"date": "2020-08-06", "close": 13.49, "volume": 168619.0}, {"date": "2020-08-07", "close": 12.71, "volume": 359871.0}, {"date": "2020-08-10", "close": 13.35, "volume": 158716.0}, {"date": "2020-08-11", "close": 12.32, "volume": 173307.0}, {"date": "2020-08-12", "close": 12.77, "volume": 103133.0}, {"date": "2020-08-13", "close": 13.0, "volume": 147809.0}, {"date": "2020-08-14", "close": 12.96, "volume": 161635.0}, {"date": "2020-08-17", "close": 12.55, "volume": 150657.0}, {"date": "2020-08-18", "close": 12.17, "volume": 208470.0}, {"date": "2020-08-19", "close": 12.78, "volume": 136843.0}, {"date": "2020-08-20", "close": 12.26, "volume": 131559.0}, {"date": "2020-08-21", "close": 11.91, "volume": 180610.0}, {"date": "2020-08-24", "close": 11.21, "volume": 258665.0}, {"date": "2020-08-25", "close": 10.98, "volume": 178149.0}, {"date": "2020-08-26", "close": 13.25, "volume": 1045078.0}, {"date": "2020-08-27", "close": 13.1, "volume": 336354.0}, {"date": "2020-08-28", "close": 13.2, "volume": 159854.0}, {"date": "2020-08-31", "close": 13.86, "volume": 207523.0}, {"date": "2020-09-01", "close": 14.42, "volume": 289841.0}, {"date": "2020-09-02", "close": 13.61, "volume": 261690.0}, {"date": "2020-09-03", "close": 12.59, "volume": 163657.0}, {"date": "2020-09-04", "close": 11.65, "volume": 298467.0}, {"date": "2020-09-08", "close": 12.76, "volume": 332470.0}, {"date": "2020-09-09", "close": 13.41, "volume": 181467.0}, {"date": "2020-09-10", "close": 12.64, "volume": 267624.0}, {"date": "2020-09-11", "close": 11.75, "volume": 219301.0}, {"date": "2020-09-14", "close": 12.11, "volume": 118130.0}, {"date": "2020-09-15", "close": 14.1, "volume": 409517.0}, {"date": "2020-09-16", "close": 14.01, "volume": 196767.0}, {"date": "2020-09-17", "close": 12.83, "volume": 206186.0}, {"date": "2020-09-18", "close": 12.93, "volume": 187362.0}, {"date": "2020-09-21", "close": 12.76, "volume": 207494.0}, {"date": "2020-09-22", "close": 12.24, "volume": 128533.0}, {"date": "2020-09-23", "close": 10.92, "volume": 293638.0}, {"date": "2020-09-24", "close": 11.2, "volume": 145332.0}, {"date": "2020-09-25", "close": 11.5, "volume": 116540.0}, {"date": "2020-09-28", "close": 11.88, "volume": 109205.0}, {"date": "2020-09-29", "close": 11.7, "volume": 124629.0}, {"date": "2020-09-30", "close": 12.16, "volume": 202430.0}, {"date": "2020-10-01", "close": 12.47, "volume": 211545.0}, {"date": "2020-10-02", "close": 14.99, "volume": 949512.0}, {"date": "2020-10-05", "close": 17.44, "volume": 944876.0}, {"date": "2020-10-06", "close": 15.37, "volume": 753857.0}, {"date": "2020-10-07", "close": 16.49, "volume": 451655.0}, {"date": "2020-10-08", "close": 16.36, "volume": 224075.0}, {"date": "2020-10-09", "close": 16.89, "volume": 310051.0}, {"date": "2020-10-12", "close": 15.76, "volume": 374351.0}, {"date": "2020-10-13", "close": 15.67, "volume": 167586.0}, {"date": "2020-10-14", "close": 14.83, "volume": 202136.0}, {"date": "2020-10-15", "close": 16.11, "volume": 239281.0}, {"date": "2020-10-16", "close": 15.54, "volume": 130317.0}, {"date": "2020-10-19", "close": 14.95, "volume": 140016.0}, {"date": "2020-10-20", "close": 14.7, "volume": 121657.0}, {"date": "2020-10-21", "close": 16.8, "volume": 518284.0}, {"date": "2020-10-22", "close": 15.8, "volume": 258574.0}, {"date": "2020-10-23", "close": 16.145, "volume": 170162.0}, {"date": "2020-10-26", "close": 15.96, "volume": 169395.0}, {"date": "2020-10-27", "close": 15.46, "volume": 84532.0}, {"date": "2020-10-28", "close": 14.82, "volume": 232028.0}, {"date": "2020-10-29", "close": 16.3, "volume": 271035.0}, {"date": "2020-10-30", "close": 16.0, "volume": 202743.0}, {"date": "2020-11-02", "close": 15.98, "volume": 186058.0}, {"date": "2020-11-03", "close": 16.68, "volume": 626464.0}, {"date": "2020-11-04", "close": 17.4, "volume": 323951.0}, {"date": "2020-11-05", "close": 19.49, "volume": 521603.0}, {"date": "2020-11-06", "close": 18.58, "volume": 550568.0}, {"date": "2020-11-09", "close": 18.17, "volume": 324231.0}, {"date": "2020-11-10", "close": 18.36, "volume": 210668.0}, {"date": "2020-11-11", "close": 18.76, "volume": 186167.0}, {"date": "2020-11-12", "close": 18.6, "volume": 228823.0}, {"date": "2020-11-13", "close": 18.87, "volume": 369348.0}, {"date": "2020-11-16", "close": 22.02, "volume": 730898.0}, {"date": "2020-11-17", "close": 21.38, "volume": 426418.0}, {"date": "2020-11-18", "close": 19.88, "volume": 459388.0}, {"date": "2020-11-19", "close": 21.66, "volume": 758300.0}, {"date": "2020-11-20", "close": 25.3, "volume": 1578082.0}, {"date": "2020-11-23", "close": 35.19, "volume": 4370091.0}, {"date": "2020-11-24", "close": 32.04, "volume": 2461351.0}, {"date": "2020-11-25", "close": 31.04, "volume": 770610.0}, {"date": "2020-11-27", "close": 35.35, "volume": 989447.0}, {"date": "2020-11-30", "close": 34.25, "volume": 898465.0}, {"date": "2020-12-01", "close": 30.22, "volume": 817724.0}, {"date": "2020-12-02", "close": 29.56, "volume": 691491.0}, {"date": "2020-12-03", "close": 28.24, "volume": 732229.0}, {"date": "2020-12-04", "close": 29.02, "volume": 606737.0}, {"date": "2020-12-07", "close": 32.76, "volume": 687358.0}, {"date": "2020-12-08", "close": 37.39, "volume": 956791.0}, {"date": "2020-12-09", "close": 34.4, "volume": 830363.0}, {"date": "2020-12-10", "close": 34.22, "volume": 332470.0}, {"date": "2020-12-11", "close": 34.48, "volume": 536787.0}, {"date": "2020-12-14", "close": 33.8, "volume": 388231.0}, {"date": "2020-12-15", "close": 38.3, "volume": 761722.0}, {"date": "2020-12-16", "close": 39.15, "volume": 692245.0}, {"date": "2020-12-17", "close": 39.12, "volume": 489005.0}, {"date": "2020-12-18", "close": 44.35, "volume": 1379290.0}, {"date": "2020-12-21", "close": 50.4, "volume": 1336987.0}, {"date": "2020-12-22", "close": 50.13, "volume": 1039152.0}, {"date": "2020-12-23", "close": 52.69, "volume": 535790.0}, {"date": "2020-12-24", "close": 55.31, "volume": 327492.0}, {"date": "2020-12-28", "close": 65.99, "volume": 1479002.0}, {"date": "2020-12-29", "close": 68.14, "volume": 1143368.0}, {"date": "2020-12-30", "close": 67.95, "volume": 1866285.0}, {"date": "2020-12-31", "close": 73.78, "volume": 1244001.0}, {"date": "2021-01-04", "close": 55.81, "volume": 2862311.0}, {"date": "2021-01-05", "close": 55.9, "volume": 850462.0}, {"date": "2021-01-06", "close": 60.17, "volume": 1285692.0}, {"date": "2021-01-07", "close": 67.01, "volume": 766323.0}, {"date": "2021-01-08", "close": 70.1, "volume": 774214.0}, {"date": "2021-01-11", "close": 71.14, "volume": 689124.0}, {"date": "2021-01-12", "close": 70.33, "volume": 505075.0}, {"date": "2021-01-13", "close": 69.75, "volume": 420248.0}, {"date": "2021-01-14", "close": 67.29, "volume": 709570.0}, {"date": "2021-01-15", "close": 60.71, "volume": 991712.0}, {"date": "2021-01-19", "close": 61.55, "volume": 446759.0}, {"date": "2021-01-20", "close": 61.58, "volume": 659840.0}, {"date": "2021-01-21", "close": 66.0, "volume": 506005.0}, {"date": "2021-01-22", "close": 65.79, "volume": 494919.0}, {"date": "2021-01-25", "close": 59.01, "volume": 773414.0}, {"date": "2021-01-26", "close": 63.4, "volume": 497764.0}, {"date": "2021-01-27", "close": 58.23, "volume": 539107.0}, {"date": "2021-01-28", "close": 59.51, "volume": 371539.0}, {"date": "2021-01-29", "close": 56.78, "volume": 374229.0}, {"date": "2021-02-01", "close": 60.88, "volume": 457265.0}, {"date": "2021-02-02", "close": 60.78, "volume": 303792.0}, {"date": "2021-02-03", "close": 66.48, "volume": 711590.0}, {"date": "2021-02-04", "close": 65.53, "volume": 401783.0}, {"date": "2021-02-05", "close": 66.75, "volume": 348850.0}, {"date": "2021-02-08", "close": 68.44, "volume": 416954.0}, {"date": "2021-02-09", "close": 67.51, "volume": 421205.0}, {"date": "2021-02-10", "close": 63.87, "volume": 458380.0}, {"date": "2021-02-11", "close": 60.98, "volume": 528097.0}, {"date": "2021-02-12", "close": 62.76, "volume": 319208.0}, {"date": "2021-02-16", "close": 57.99, "volume": 491092.0}, {"date": "2021-02-17", "close": 54.01, "volume": 718114.0}, {"date": "2021-02-18", "close": 49.67, "volume": 635749.0}, {"date": "2021-02-19", "close": 54.28, "volume": 506508.0}, {"date": "2021-02-22", "close": 49.74, "volume": 594322.0}, {"date": "2021-02-23", "close": 44.38, "volume": 1201095.0}, {"date": "2021-02-24", "close": 47.15, "volume": 458796.0}, {"date": "2021-02-25", "close": 42.7, "volume": 400526.0}, {"date": "2021-02-26", "close": 42.14, "volume": 676515.0}, {"date": "2021-03-01", "close": 43.7, "volume": 547154.0}, {"date": "2021-03-02", "close": 40.4, "volume": 270394.0}, {"date": "2021-03-03", "close": 36.91, "volume": 580312.0}, {"date": "2021-03-04", "close": 30.66, "volume": 1290832.0}, {"date": "2021-03-05", "close": 30.52, "volume": 1201933.0}, {"date": "2021-03-08", "close": 32.64, "volume": 935905.0}, {"date": "2021-03-09", "close": 36.7, "volume": 852459.0}, {"date": "2021-03-10", "close": 38.64, "volume": 746119.0}, {"date": "2021-03-11", "close": 47.52, "volume": 825698.0}, {"date": "2021-03-12", "close": 48.15, "volume": 692536.0}, {"date": "2021-03-15", "close": 48.44, "volume": 444762.0}, {"date": "2021-03-16", "close": 43.9, "volume": 581111.0}, {"date": "2021-03-17", "close": 44.94, "volume": 431701.0}, {"date": "2021-03-18", "close": 41.54, "volume": 335733.0}, {"date": "2021-03-19", "close": 45.37, "volume": 543814.0}, {"date": "2021-03-22", "close": 43.39, "volume": 255127.0}, {"date": "2021-03-23", "close": 40.2, "volume": 394801.0}, {"date": "2021-03-24", "close": 35.87, "volume": 417094.0}, {"date": "2021-03-25", "close": 37.41, "volume": 468434.0}, {"date": "2021-03-26", "close": 40.37, "volume": 568792.0}, {"date": "2021-03-29", "close": 35.39, "volume": 595507.0}, {"date": "2021-03-30", "close": 37.24, "volume": 672305.0}, {"date": "2021-03-31", "close": 43.36, "volume": 992483.0}, {"date": "2021-04-01", "close": 40.1, "volume": 707396.0}, {"date": "2021-04-05", "close": 41.71, "volume": 352473.0}, {"date": "2021-04-06", "close": 42.84, "volume": 333562.0}, {"date": "2021-04-07", "close": 38.96, "volume": 333185.0}, {"date": "2021-04-08", "close": 40.44, "volume": 237051.0}, {"date": "2021-04-09", "close": 39.7, "volume": 155287.0}, {"date": "2021-04-12", "close": 37.54, "volume": 371331.0}, {"date": "2021-04-13", "close": 38.05, "volume": 245480.0}, {"date": "2021-04-14", "close": 38.19, "volume": 290699.0}, {"date": "2021-04-15", "close": 34.26, "volume": 714016.0}, {"date": "2021-04-16", "close": 33.34, "volume": 259224.0}, {"date": "2021-04-19", "close": 30.76, "volume": 422937.0}, {"date": "2021-04-20", "close": 30.0, "volume": 295746.0}, {"date": "2021-04-21", "close": 31.91, "volume": 297030.0}, {"date": "2021-04-22", "close": 32.38, "volume": 343798.0}, {"date": "2021-04-23", "close": 34.47, "volume": 234404.0}, {"date": "2021-04-26", "close": 35.79, "volume": 260523.0}, {"date": "2021-04-27", "close": 34.47, "volume": 294149.0}, {"date": "2021-04-28", "close": 34.92, "volume": 141365.0}, {"date": "2021-04-29", "close": 34.0, "volume": 130810.0}, {"date": "2021-04-30", "close": 34.43, "volume": 159662.0}, {"date": "2021-05-03", "close": 32.02, "volume": 195372.0}, {"date": "2021-05-04", "close": 31.52, "volume": 216643.0}, {"date": "2021-05-05", "close": 30.91, "volume": 166208.0}, {"date": "2021-05-06", "close": 29.13, "volume": 407313.0}, {"date": "2021-05-07", "close": 31.12, "volume": 334602.0}, {"date": "2021-05-10", "close": 26.3, "volume": 506241.0}, {"date": "2021-05-11", "close": 25.61, "volume": 607416.0}, {"date": "2021-05-12", "close": 24.25, "volume": 303556.0}, {"date": "2021-05-13", "close": 21.48, "volume": 733572.0}, {"date": "2021-05-14", "close": 23.97, "volume": 391943.0}, {"date": "2021-05-17", "close": 23.1, "volume": 355445.0}, {"date": "2021-05-18", "close": 24.63, "volume": 299802.0}, {"date": "2021-05-19", "close": 24.01, "volume": 202066.0}, {"date": "2021-05-20", "close": 25.51, "volume": 406048.0}, {"date": "2021-05-21", "close": 25.47, "volume": 211720.0}, {"date": "2021-05-24", "close": 24.89, "volume": 280464.0}, {"date": "2021-05-25", "close": 24.96, "volume": 321749.0}, {"date": "2021-05-26", "close": 28.96, "volume": 441582.0}, {"date": "2021-05-27", "close": 29.15, "volume": 321399.0}, {"date": "2021-05-28", "close": 29.19, "volume": 315880.0}, {"date": "2021-06-01", "close": 30.77, "volume": 224276.0}, {"date": "2021-06-02", "close": 31.08, "volume": 220937.0}, {"date": "2021-06-03", "close": 31.1, "volume": 278566.0}, {"date": "2021-06-04", "close": 31.59, "volume": 199208.0}, {"date": "2021-06-07", "close": 35.91, "volume": 471159.0}, {"date": "2021-06-08", "close": 34.76, "volume": 392109.0}, {"date": "2021-06-09", "close": 35.77, "volume": 239437.0}, {"date": "2021-06-10", "close": 33.67, "volume": 322130.0}, {"date": "2021-06-11", "close": 34.74, "volume": 147104.0}, {"date": "2021-06-14", "close": 37.81, "volume": 326925.0}, {"date": "2021-06-15", "close": 34.5, "volume": 398242.0}, {"date": "2021-06-16", "close": 35.85, "volume": 365022.0}, {"date": "2021-06-17", "close": 35.7, "volume": 378021.0}, {"date": "2021-06-18", "close": 35.56, "volume": 480993.0}, {"date": "2021-06-21", "close": 33.74, "volume": 402343.0}, {"date": "2021-06-22", "close": 36.12, "volume": 281260.0}, {"date": "2021-06-23", "close": 39.44, "volume": 550238.0}, {"date": "2021-06-24", "close": 37.83, "volume": 441201.0}, {"date": "2021-06-25", "close": 37.97, "volume": 1325785.0}, {"date": "2021-06-28", "close": 38.73, "volume": 267234.0}, {"date": "2021-06-29", "close": 40.64, "volume": 457084.0}, {"date": "2021-06-30", "close": 38.31, "volume": 340082.0}, {"date": "2021-07-01", "close": 35.43, "volume": 460200.0}, {"date": "2021-07-02", "close": 34.36, "volume": 259522.0}, {"date": "2021-07-06", "close": 34.74, "volume": 309253.0}, {"date": "2021-07-07", "close": 32.58, "volume": 411798.0}, {"date": "2021-07-08", "close": 31.6, "volume": 406033.0}, {"date": "2021-07-09", "close": 33.72, "volume": 252752.0}, {"date": "2021-07-12", "close": 34.0, "volume": 225091.0}, {"date": "2021-07-13", "close": 32.49, "volume": 161454.0}, {"date": "2021-07-14", "close": 29.97, "volume": 267770.0}, {"date": "2021-07-15", "close": 29.47, "volume": 261584.0}, {"date": "2021-07-16", "close": 29.08, "volume": 325969.0}, {"date": "2021-07-19", "close": 29.3, "volume": 306849.0}, {"date": "2021-07-20", "close": 29.96, "volume": 232912.0}, {"date": "2021-07-21", "close": 32.63, "volume": 181488.0}, {"date": "2021-07-22", "close": 30.47, "volume": 155960.0}, {"date": "2021-07-23", "close": 29.25, "volume": 155805.0}, {"date": "2021-07-26", "close": 29.75, "volume": 202703.0}, {"date": "2021-07-27", "close": 29.05, "volume": 218585.0}, {"date": "2021-07-28", "close": 31.11, "volume": 279779.0}, {"date": "2021-07-29", "close": 30.29, "volume": 123934.0}, {"date": "2021-07-30", "close": 30.57, "volume": 146869.0}, {"date": "2021-08-02", "close": 29.75, "volume": 192985.0}, {"date": "2021-08-03", "close": 29.14, "volume": 160006.0}, {"date": "2021-08-04", "close": 28.32, "volume": 181446.0}, {"date": "2021-08-05", "close": 28.94, "volume": 124093.0}, {"date": "2021-08-06", "close": 29.47, "volume": 94220.0}, {"date": "2021-08-09", "close": 30.66, "volume": 159497.0}, {"date": "2021-08-10", "close": 33.18, "volume": 576909.0}, {"date": "2021-08-11", "close": 30.72, "volume": 355344.0}, {"date": "2021-08-12", "close": 31.29, "volume": 208807.0}, {"date": "2021-08-13", "close": 31.3, "volume": 178619.0}, {"date": "2021-08-16", "close": 28.96, "volume": 174955.0}, {"date": "2021-08-17", "close": 28.03, "volume": 201570.0}, {"date": "2021-08-18", "close": 28.71, "volume": 168576.0}, {"date": "2021-08-19", "close": 25.45, "volume": 289085.0}, {"date": "2021-08-20", "close": 25.42, "volume": 229777.0}, {"date": "2021-08-23", "close": 27.21, "volume": 173629.0}, {"date": "2021-08-24", "close": 28.28, "volume": 95183.0}, {"date": "2021-08-25", "close": 27.94, "volume": 116399.0}, {"date": "2021-08-26", "close": 27.36, "volume": 181534.0}, {"date": "2021-08-27", "close": 28.7, "volume": 152445.0}, {"date": "2021-08-30", "close": 28.72, "volume": 118058.0}, {"date": "2021-08-31", "close": 31.14, "volume": 246484.0}, {"date": "2021-09-01", "close": 29.44, "volume": 150093.0}, {"date": "2021-09-02", "close": 30.12, "volume": 178703.0}, {"date": "2021-09-03", "close": 29.52, "volume": 117875.0}, {"date": "2021-09-07", "close": 29.44, "volume": 114691.0}, {"date": "2021-09-08", "close": 27.76, "volume": 212031.0}, {"date": "2021-09-09", "close": 27.97, "volume": 157341.0}, {"date": "2021-09-10", "close": 27.25, "volume": 122768.0}, {"date": "2021-09-13", "close": 28.21, "volume": 146042.0}, {"date": "2021-09-14", "close": 28.08, "volume": 116446.0}, {"date": "2021-09-15", "close": 29.47, "volume": 162765.0}, {"date": "2021-09-16", "close": 28.73, "volume": 155167.0}, {"date": "2021-09-17", "close": 30.16, "volume": 500668.0}, {"date": "2021-09-20", "close": 27.53, "volume": 223200.0}, {"date": "2021-09-21", "close": 28.96, "volume": 166596.0}, {"date": "2021-09-22", "close": 29.36, "volume": 174252.0}, {"date": "2021-09-23", "close": 30.44, "volume": 156617.0}, {"date": "2021-09-24", "close": 28.41, "volume": 119849.0}, {"date": "2021-09-27", "close": 29.99, "volume": 205772.0}, {"date": "2021-09-28", "close": 28.78, "volume": 136686.0}, {"date": "2021-09-29", "close": 27.52, "volume": 423859.0}, {"date": "2021-09-30", "close": 27.37, "volume": 139693.0}, {"date": "2021-10-01", "close": 28.24, "volume": 173047.0}, {"date": "2021-10-04", "close": 26.8, "volume": 158740.0}, {"date": "2021-10-05", "close": 26.32, "volume": 135973.0}, {"date": "2021-10-06", "close": 25.68, "volume": 119466.0}, {"date": "2021-10-07", "close": 26.4, "volume": 107407.0}, {"date": "2021-10-08", "close": 25.95, "volume": 93393.0}, {"date": "2021-10-11", "close": 26.51, "volume": 116627.0}, {"date": "2021-10-12", "close": 28.85, "volume": 299579.0}, {"date": "2021-10-13", "close": 30.7, "volume": 246570.0}, {"date": "2021-10-14", "close": 30.89, "volume": 199248.0}, {"date": "2021-10-15", "close": 28.75, "volume": 174963.0}, {"date": "2021-10-18", "close": 28.72, "volume": 156618.0}, {"date": "2021-10-19", "close": 28.9, "volume": 118689.0}, {"date": "2021-10-20", "close": 29.32, "volume": 107286.0}, {"date": "2021-10-21", "close": 28.91, "volume": 98147.0}, {"date": "2021-10-22", "close": 27.55, "volume": 149533.0}, {"date": "2021-10-25", "close": 28.98, "volume": 158341.0}, {"date": "2021-10-26", "close": 29.08, "volume": 187609.0}, {"date": "2021-10-27", "close": 27.69, "volume": 310408.0}, {"date": "2021-10-28", "close": 32.16, "volume": 548103.0}, {"date": "2021-10-29", "close": 31.5, "volume": 207000.0}, {"date": "2021-11-01", "close": 34.74, "volume": 308802.0}, {"date": "2021-11-02", "close": 34.08, "volume": 220867.0}, {"date": "2021-11-03", "close": 34.83, "volume": 233065.0}, {"date": "2021-11-04", "close": 35.21, "volume": 245104.0}, {"date": "2021-11-05", "close": 33.63, "volume": 181326.0}, {"date": "2021-11-08", "close": 39.01, "volume": 1152896.0}, {"date": "2021-11-09", "close": 36.19, "volume": 511290.0}, {"date": "2021-11-10", "close": 34.08, "volume": 424595.0}, {"date": "2021-11-11", "close": 33.96, "volume": 384696.0}, {"date": "2021-11-12", "close": 32.94, "volume": 516031.0}, {"date": "2021-11-15", "close": 34.08, "volume": 328047.0}, {"date": "2021-11-16", "close": 31.78, "volume": 350577.0}, {"date": "2021-11-17", "close": 30.21, "volume": 218581.0}, {"date": "2021-11-18", "close": 28.11, "volume": 388686.0}, {"date": "2021-11-19", "close": 29.19, "volume": 264382.0}, {"date": "2021-11-22", "close": 28.34, "volume": 233711.0}, {"date": "2021-11-23", "close": 28.08, "volume": 208690.0}, {"date": "2021-11-24", "close": 27.8, "volume": 122310.0}, {"date": "2021-11-26", "close": 26.75, "volume": 155274.0}, {"date": "2021-11-29", "close": 26.63, "volume": 201648.0}, {"date": "2021-11-30", "close": 26.54, "volume": 203960.0}, {"date": "2021-12-01", "close": 23.97, "volume": 327656.0}, {"date": "2021-12-02", "close": 24.19, "volume": 234825.0}, {"date": "2021-12-03", "close": 21.85, "volume": 368404.0}, {"date": "2021-12-06", "close": 23.57, "volume": 315934.0}, {"date": "2021-12-07", "close": 25.6, "volume": 304855.0}, {"date": "2021-12-08", "close": 25.42, "volume": 140955.0}, {"date": "2021-12-09", "close": 23.65, "volume": 154198.0}, {"date": "2021-12-10", "close": 23.25, "volume": 154182.0}, {"date": "2021-12-13", "close": 22.65, "volume": 185199.0}, {"date": "2021-12-14", "close": 22.02, "volume": 256550.0}, {"date": "2021-12-15", "close": 22.21, "volume": 344560.0}, {"date": "2021-12-16", "close": 20.8, "volume": 243256.0}, {"date": "2021-12-17", "close": 21.78, "volume": 671293.0}, {"date": "2021-12-20", "close": 20.03, "volume": 454365.0}, {"date": "2021-12-21", "close": 20.15, "volume": 394683.0}, {"date": "2021-12-22", "close": 20.98, "volume": 689189.0}, {"date": "2021-12-23", "close": 21.9, "volume": 581702.0}, {"date": "2021-12-27", "close": 21.06, "volume": 364901.0}, {"date": "2021-12-28", "close": 19.51, "volume": 566778.0}, {"date": "2021-12-29", "close": 18.89, "volume": 492008.0}, {"date": "2021-12-30", "close": 20.05, "volume": 1284964.0}, {"date": "2021-12-31", "close": 18.6, "volume": 386576.0}, {"date": "2022-01-03", "close": 20.17, "volume": 406223.0}, {"date": "2022-01-04", "close": 19.55, "volume": 270252.0}, {"date": "2022-01-05", "close": 17.23, "volume": 516541.0}, {"date": "2022-01-06", "close": 16.67, "volume": 506714.0}, {"date": "2022-01-07", "close": 16.19, "volume": 375986.0}, {"date": "2022-01-10", "close": 15.75, "volume": 407837.0}, {"date": "2022-01-11", "close": 15.53, "volume": 509285.0}, {"date": "2022-01-12", "close": 15.41, "volume": 497773.0}, {"date": "2022-01-13", "close": 14.84, "volume": 357751.0}, {"date": "2022-01-14", "close": 14.35, "volume": 407584.0}, {"date": "2022-01-18", "close": 14.28, "volume": 425973.0}, {"date": "2022-01-19", "close": 13.24, "volume": 409416.0}, {"date": "2022-01-20", "close": 12.61, "volume": 302774.0}, {"date": "2022-01-21", "close": 11.98, "volume": 403313.0}, {"date": "2022-01-24", "close": 12.54, "volume": 627725.0}, {"date": "2022-01-25", "close": 12.26, "volume": 248571.0}, {"date": "2022-01-26", "close": 11.71, "volume": 326538.0}, {"date": "2022-01-27", "close": 10.82, "volume": 268825.0}, {"date": "2022-01-28", "close": 11.01, "volume": 262607.0}, {"date": "2022-01-31", "close": 13.18, "volume": 434167.0}, {"date": "2022-02-01", "close": 13.49, "volume": 433935.0}, {"date": "2022-02-02", "close": 12.56, "volume": 307406.0}, {"date": "2022-02-03", "close": 11.59, "volume": 309525.0}, {"date": "2022-02-04", "close": 12.48, "volume": 263064.0}, {"date": "2022-02-07", "close": 12.2, "volume": 228598.0}, {"date": "2022-02-08", "close": 12.86, "volume": 180302.0}, {"date": "2022-02-09", "close": 13.59, "volume": 236189.0}, {"date": "2022-02-10", "close": 14.01, "volume": 446349.0}, {"date": "2022-02-11", "close": 13.21, "volume": 302554.0}, {"date": "2022-02-14", "close": 13.49, "volume": 211988.0}, {"date": "2022-02-15", "close": 15.06, "volume": 223843.0}, {"date": "2022-02-16", "close": 15.27, "volume": 195416.0}, {"date": "2022-02-17", "close": 14.53, "volume": 368068.0}, {"date": "2022-02-18", "close": 13.47, "volume": 206279.0}, {"date": "2022-02-22", "close": 12.32, "volume": 225005.0}, {"date": "2022-02-23", "close": 11.71, "volume": 257628.0}, {"date": "2022-02-24", "close": 13.59, "volume": 310564.0}, {"date": "2022-02-25", "close": 13.69, "volume": 179476.0}, {"date": "2022-02-28", "close": 14.51, "volume": 264764.0}, {"date": "2022-03-01", "close": 14.21, "volume": 185432.0}, {"date": "2022-03-02", "close": 14.87, "volume": 116560.0}, {"date": "2022-03-03", "close": 14.02, "volume": 150381.0}, {"date": "2022-03-04", "close": 13.61, "volume": 184868.0}, {"date": "2022-03-07", "close": 14.65, "volume": 222119.0}, {"date": "2022-03-08", "close": 16.66, "volume": 800015.0}, {"date": "2022-03-09", "close": 16.99, "volume": 377060.0}, {"date": "2022-03-10", "close": 16.64, "volume": 286142.0}, {"date": "2022-03-11", "close": 14.99, "volume": 307088.0}, {"date": "2022-03-14", "close": 13.78, "volume": 314746.0}, {"date": "2022-03-15", "close": 14.12, "volume": 257098.0}, {"date": "2022-03-16", "close": 14.73, "volume": 266634.0}, {"date": "2022-03-17", "close": 15.79, "volume": 237629.0}, {"date": "2022-03-18", "close": 14.91, "volume": 993097.0}, {"date": "2022-03-21", "close": 15.02, "volume": 228769.0}, {"date": "2022-03-22", "close": 15.39, "volume": 314476.0}, {"date": "2022-03-23", "close": 15.03, "volume": 163678.0}, {"date": "2022-03-24", "close": 16.24, "volume": 263819.0}, {"date": "2022-03-25", "close": 16.04, "volume": 425250.0}, {"date": "2022-03-28", "close": 16.7, "volume": 265267.0}, {"date": "2022-03-29", "close": 18.31, "volume": 488772.0}, {"date": "2022-03-30", "close": 18.35, "volume": 418604.0}, {"date": "2022-03-31", "close": 20.45, "volume": 471636.0}, {"date": "2022-04-01", "close": 21.89, "volume": 447359.0}, {"date": "2022-04-04", "close": 23.3, "volume": 376818.0}, {"date": "2022-04-05", "close": 25.37, "volume": 552959.0}, {"date": "2022-04-06", "close": 21.78, "volume": 687334.0}, {"date": "2022-04-07", "close": 24.75, "volume": 331321.0}, {"date": "2022-04-08", "close": 22.92, "volume": 331624.0}, {"date": "2022-04-11", "close": 24.07, "volume": 241094.0}, {"date": "2022-04-12", "close": 23.65, "volume": 311100.0}, {"date": "2022-04-13", "close": 24.61, "volume": 438553.0}, {"date": "2022-04-14", "close": 24.99, "volume": 366276.0}, {"date": "2022-04-18", "close": 22.77, "volume": 451887.0}, {"date": "2022-04-19", "close": 22.17, "volume": 261833.0}, {"date": "2022-04-20", "close": 18.98, "volume": 508438.0}, {"date": "2022-04-21", "close": 17.25, "volume": 311427.0}, {"date": "2022-04-22", "close": 17.17, "volume": 223808.0}, {"date": "2022-04-25", "close": 17.15, "volume": 149084.0}, {"date": "2022-04-26", "close": 15.72, "volume": 236432.0}, {"date": "2022-04-27", "close": 16.06, "volume": 288068.0}, {"date": "2022-04-28", "close": 15.68, "volume": 234002.0}, {"date": "2022-04-29", "close": 15.44, "volume": 184791.0}, {"date": "2022-05-02", "close": 16.37, "volume": 200718.0}, {"date": "2022-05-03", "close": 17.34, "volume": 243465.0}, {"date": "2022-05-04", "close": 19.15, "volume": 251724.0}, {"date": "2022-05-05", "close": 18.09, "volume": 218827.0}, {"date": "2022-05-06", "close": 18.32, "volume": 196018.0}, {"date": "2022-05-09", "close": 17.84, "volume": 186901.0}, {"date": "2022-05-10", "close": 17.7, "volume": 230492.0}, {"date": "2022-05-11", "close": 14.95, "volume": 213372.0}, {"date": "2022-05-12", "close": 14.3, "volume": 209811.0}, {"date": "2022-05-13", "close": 15.32, "volume": 145714.0}, {"date": "2022-05-16", "close": 14.94, "volume": 134810.0}, {"date": "2022-05-17", "close": 15.54, "volume": 186502.0}, {"date": "2022-05-18", "close": 14.37, "volume": 138208.0}, {"date": "2022-05-19", "close": 14.25, "volume": 103058.0}, {"date": "2022-05-20", "close": 13.54, "volume": 259668.0}, {"date": "2022-05-23", "close": 13.49, "volume": 134894.0}, {"date": "2022-05-24", "close": 12.69, "volume": 112017.0}, {"date": "2022-05-25", "close": 13.86, "volume": 183450.0}, {"date": "2022-05-26", "close": 14.33, "volume": 98920.0}, {"date": "2022-05-27", "close": 14.77, "volume": 210436.0}, {"date": "2022-05-31", "close": 14.29, "volume": 124357.0}, {"date": "2022-06-01", "close": 13.16, "volume": 159346.0}, {"date": "2022-06-02", "close": 14.78, "volume": 162599.0}, {"date": "2022-06-03", "close": 14.92, "volume": 162613.0}, {"date": "2022-06-06", "close": 15.67, "volume": 175864.0}, {"date": "2022-06-07", "close": 16.36, "volume": 121694.0}, {"date": "2022-06-08", "close": 16.86, "volume": 141330.0}, {"date": "2022-06-09", "close": 19.26, "volume": 220527.0}, {"date": "2022-06-10", "close": 16.67, "volume": 253659.0}, {"date": "2022-06-13", "close": 14.93, "volume": 243489.0}, {"date": "2022-06-14", "close": 14.17, "volume": 131761.0}, {"date": "2022-06-15", "close": 14.61, "volume": 162549.0}, {"date": "2022-06-16", "close": 13.6, "volume": 126815.0}, {"date": "2022-06-17", "close": 15.34, "volume": 274530.0}, {"date": "2022-06-21", "close": 15.09, "volume": 254935.0}, {"date": "2022-06-22", "close": 16.09, "volume": 186076.0}, {"date": "2022-06-23", "close": 17.75, "volume": 237293.0}, {"date": "2022-06-24", "close": 17.22, "volume": 1220072.0}, {"date": "2022-06-27", "close": 15.47, "volume": 261534.0}, {"date": "2022-06-28", "close": 14.87, "volume": 177542.0}, {"date": "2022-06-29", "close": 14.17, "volume": 340195.0}, {"date": "2022-06-30", "close": 15.52, "volume": 197235.0}, {"date": "2022-07-01", "close": 14.14, "volume": 129605.0}, {"date": "2022-07-05", "close": 14.31, "volume": 134104.0}, {"date": "2022-07-06", "close": 14.2, "volume": 79474.0}, {"date": "2022-07-07", "close": 14.58, "volume": 129273.0}, {"date": "2022-07-08", "close": 14.32, "volume": 97740.0}, {"date": "2022-07-11", "close": 14.13, "volume": 105043.0}, {"date": "2022-07-12", "close": 13.53, "volume": 123723.0}, {"date": "2022-07-13", "close": 13.4, "volume": 110287.0}, {"date": "2022-07-14", "close": 13.57, "volume": 93326.0}, {"date": "2022-07-15", "close": 13.39, "volume": 103087.0}, {"date": "2022-07-18", "close": 13.54, "volume": 121648.0}, {"date": "2022-07-19", "close": 13.42, "volume": 127037.0}, {"date": "2022-07-20", "close": 13.84, "volume": 151742.0}, {"date": "2022-07-21", "close": 13.69, "volume": 102077.0}, {"date": "2022-07-22", "close": 13.07, "volume": 205795.0}, {"date": "2022-07-25", "close": 13.14, "volume": 82501.0}, {"date": "2022-07-26", "close": 13.5, "volume": 101009.0}, {"date": "2022-07-27", "close": 13.47, "volume": 94873.0}, {"date": "2022-07-28", "close": 14.91, "volume": 330895.0}, {"date": "2022-07-29", "close": 15.78, "volume": 204663.0}, {"date": "2022-08-01", "close": 14.21, "volume": 244830.0}, {"date": "2022-08-02", "close": 15.32, "volume": 167375.0}, {"date": "2022-08-03", "close": 16.18, "volume": 175441.0}, {"date": "2022-08-04", "close": 15.61, "volume": 124554.0}, {"date": "2022-08-05", "close": 15.41, "volume": 152209.0}, {"date": "2022-08-08", "close": 17.02, "volume": 273475.0}, {"date": "2022-08-09", "close": 15.69, "volume": 169711.0}, {"date": "2022-08-10", "close": 16.66, "volume": 204638.0}, {"date": "2022-08-11", "close": 15.87, "volume": 240237.0}, {"date": "2022-08-12", "close": 17.83, "volume": 359775.0}, {"date": "2022-08-15", "close": 17.14, "volume": 254218.0}, {"date": "2022-08-16", "close": 16.52, "volume": 145234.0}, {"date": "2022-08-17", "close": 15.79, "volume": 105151.0}, {"date": "2022-08-18", "close": 15.86, "volume": 88804.0}, {"date": "2022-08-19", "close": 15.11, "volume": 130152.0}, {"date": "2022-08-22", "close": 15.2, "volume": 224269.0}, {"date": "2022-08-23", "close": 15.08, "volume": 75614.0}, {"date": "2022-08-24", "close": 15.13, "volume": 76926.0}, {"date": "2022-08-25", "close": 14.93, "volume": 53353.0}, {"date": "2022-08-26", "close": 14.16, "volume": 88099.0}, {"date": "2022-08-29", "close": 14.37, "volume": 54110.0}, {"date": "2022-08-30", "close": 14.79, "volume": 85121.0}, {"date": "2022-08-31", "close": 14.67, "volume": 54500.0}, {"date": "2022-09-01", "close": 14.33, "volume": 89217.0}, {"date": "2022-09-02", "close": 13.88, "volume": 81872.0}, {"date": "2022-09-06", "close": 13.4, "volume": 96315.0}, {"date": "2022-09-07", "close": 14.1, "volume": 79227.0}, {"date": "2022-09-08", "close": 13.92, "volume": 58446.0}, {"date": "2022-09-09", "close": 13.82, "volume": 79850.0}, {"date": "2022-09-12", "close": 13.76, "volume": 177638.0}, {"date": "2022-09-13", "close": 13.81, "volume": 95716.0}, {"date": "2022-09-14", "close": 14.07, "volume": 140340.0}, {"date": "2022-09-15", "close": 14.23, "volume": 74668.0}, {"date": "2022-09-16", "close": 14.67, "volume": 111505.0}, {"date": "2022-09-19", "close": 14.68, "volume": 83554.0}, {"date": "2022-09-20", "close": 13.45, "volume": 110425.0}, {"date": "2022-09-21", "close": 12.91, "volume": 140575.0}, {"date": "2022-09-22", "close": 13.39, "volume": 115077.0}, {"date": "2022-09-23", "close": 12.36, "volume": 132893.0}, {"date": "2022-09-26", "close": 12.31, "volume": 70334.0}, {"date": "2022-09-27", "close": 12.78, "volume": 63062.0}, {"date": "2022-09-28", "close": 13.14, "volume": 43217.0}, {"date": "2022-09-29", "close": 12.2, "volume": 187234.0}, {"date": "2022-09-30", "close": 12.2, "volume": 48297.0}, {"date": "2022-10-03", "close": 12.5, "volume": 63402.0}, {"date": "2022-10-04", "close": 13.06, "volume": 89091.0}, {"date": "2022-10-05", "close": 12.58, "volume": 61476.0}, {"date": "2022-10-06", "close": 12.3, "volume": 71249.0}, {"date": "2022-10-07", "close": 12.18, "volume": 116650.0}, {"date": "2022-10-10", "close": 11.65, "volume": 82630.0}, {"date": "2022-10-11", "close": 11.49, "volume": 54675.0}, {"date": "2022-10-12", "close": 11.32, "volume": 49903.0}, {"date": "2022-10-13", "close": 11.0, "volume": 98157.0}, {"date": "2022-10-14", "close": 10.35, "volume": 71117.0}, {"date": "2022-10-17", "close": 10.54, "volume": 36058.0}, {"date": "2022-10-18", "close": 10.58, "volume": 37163.0}, {"date": "2022-10-19", "close": 10.43, "volume": 39339.0}, {"date": "2022-10-20", "close": 9.92, "volume": 117026.0}, {"date": "2022-10-21", "close": 9.38, "volume": 166416.0}, {"date": "2022-10-24", "close": 10.54, "volume": 204938.0}, {"date": "2022-10-25", "close": 12.01, "volume": 236249.0}, {"date": "2022-10-26", "close": 11.45, "volume": 196557.0}, {"date": "2022-10-27", "close": 11.08, "volume": 78480.0}, {"date": "2022-10-28", "close": 11.55, "volume": 73065.0}, {"date": "2022-10-31", "close": 12.55, "volume": 94027.0}, {"date": "2022-11-01", "close": 12.28, "volume": 62285.0}, {"date": "2022-11-02", "close": 11.84, "volume": 82325.0}, {"date": "2022-11-03", "close": 12.82, "volume": 91055.0}, {"date": "2022-11-04", "close": 12.87, "volume": 122067.0}, {"date": "2022-11-07", "close": 12.77, "volume": 77141.0}, {"date": "2022-11-08", "close": 12.35, "volume": 52097.0}, {"date": "2022-11-09", "close": 12.08, "volume": 61207.0}, {"date": "2022-11-10", "close": 13.05, "volume": 247563.0}, {"date": "2022-11-11", "close": 15.64, "volume": 442131.0}, {"date": "2022-11-14", "close": 15.75, "volume": 362617.0}, {"date": "2022-11-15", "close": 16.87, "volume": 279186.0}, {"date": "2022-11-16", "close": 16.49, "volume": 164256.0}, {"date": "2022-11-17", "close": 17.8, "volume": 404432.0}, {"date": "2022-11-18", "close": 17.16, "volume": 149553.0}, {"date": "2022-11-21", "close": 16.64, "volume": 162455.0}, {"date": "2022-11-22", "close": 17.86, "volume": 174203.0}, {"date": "2022-11-23", "close": 17.34, "volume": 159592.0}, {"date": "2022-11-25", "close": 18.11, "volume": 107176.0}, {"date": "2022-11-28", "close": 19.38, "volume": 1094770.0}, {"date": "2022-11-29", "close": 18.74, "volume": 408133.0}, {"date": "2022-11-30", "close": 19.15, "volume": 236189.0}, {"date": "2022-12-01", "close": 18.09, "volume": 338187.0}, {"date": "2022-12-02", "close": 19.7, "volume": 317092.0}, {"date": "2022-12-05", "close": 20.13, "volume": 287668.0}, {"date": "2022-12-06", "close": 19.47, "volume": 152146.0}, {"date": "2022-12-07", "close": 19.1, "volume": 125172.0}, {"date": "2022-12-08", "close": 20.91, "volume": 221015.0}, {"date": "2022-12-09", "close": 19.31, "volume": 218245.0}, {"date": "2022-12-12", "close": 18.87, "volume": 224972.0}, {"date": "2022-12-13", "close": 18.07, "volume": 248737.0}, {"date": "2022-12-14", "close": 18.03, "volume": 144997.0}, {"date": "2022-12-15", "close": 18.65, "volume": 174835.0}, {"date": "2022-12-16", "close": 19.4, "volume": 260146.0}, {"date": "2022-12-19", "close": 17.85, "volume": 189217.0}, {"date": "2022-12-20", "close": 16.65, "volume": 198231.0}, {"date": "2022-12-21", "close": 16.59, "volume": 143212.0}, {"date": "2022-12-22", "close": 16.04, "volume": 229918.0}, {"date": "2022-12-23", "close": 15.96, "volume": 162310.0}, {"date": "2022-12-27", "close": 15.42, "volume": 138347.0}, {"date": "2022-12-28", "close": 15.34, "volume": 194039.0}, {"date": "2022-12-29", "close": 16.41, "volume": 359507.0}, {"date": "2022-12-30", "close": 17.47, "volume": 230053.0}, {"date": "2023-01-03", "close": 16.47, "volume": 201690.0}, {"date": "2023-01-04", "close": 17.12, "volume": 135436.0}, {"date": "2023-01-05", "close": 16.94, "volume": 74235.0}, {"date": "2023-01-06", "close": 16.53, "volume": 117317.0}, {"date": "2023-01-09", "close": 16.24, "volume": 119980.0}, {"date": "2023-01-10", "close": 17.64, "volume": 148334.0}, {"date": "2023-01-11", "close": 17.47, "volume": 153696.0}, {"date": "2023-01-12", "close": 17.7, "volume": 75605.0}, {"date": "2023-01-13", "close": 17.55, "volume": 128994.0}, {"date": "2023-01-17", "close": 18.3, "volume": 164841.0}, {"date": "2023-01-18", "close": 17.86, "volume": 75716.0}, {"date": "2023-01-19", "close": 17.52, "volume": 96514.0}, {"date": "2023-01-20", "close": 17.88, "volume": 83085.0}, {"date": "2023-01-23", "close": 18.17, "volume": 83406.0}, {"date": "2023-01-24", "close": 17.71, "volume": 62006.0}, {"date": "2023-01-25", "close": 18.0, "volume": 83254.0}, {"date": "2023-01-26", "close": 17.81, "volume": 58011.0}, {"date": "2023-01-27", "close": 18.24, "volume": 120334.0}, {"date": "2023-01-30", "close": 17.5, "volume": 113959.0}, {"date": "2023-01-31", "close": 17.41, "volume": 79439.0}, {"date": "2023-02-01", "close": 17.77, "volume": 99295.0}, {"date": "2023-02-02", "close": 17.63, "volume": 172560.0}, {"date": "2023-02-03", "close": 17.32, "volume": 100260.0}, {"date": "2023-02-06", "close": 17.39, "volume": 70549.0}, {"date": "2023-02-07", "close": 17.04, "volume": 91514.0}, {"date": "2023-02-08", "close": 16.85, "volume": 105268.0}, {"date": "2023-02-09", "close": 16.87, "volume": 73269.0}, {"date": "2023-02-10", "close": 16.74, "volume": 88847.0}, {"date": "2023-02-13", "close": 16.63, "volume": 99741.0}, {"date": "2023-02-14", "close": 16.76, "volume": 65245.0}, {"date": "2023-02-15", "close": 17.0, "volume": 67550.0}, {"date": "2023-02-16", "close": 16.3, "volume": 104398.0}, {"date": "2023-02-17", "close": 15.86, "volume": 153380.0}, {"date": "2023-02-21", "close": 16.45, "volume": 213440.0}, {"date": "2023-02-22", "close": 16.5, "volume": 161862.0}, {"date": "2023-02-23", "close": 17.0, "volume": 82381.0}, {"date": "2023-02-24", "close": 16.54, "volume": 80721.0}, {"date": "2023-02-27", "close": 16.43, "volume": 62656.0}, {"date": "2023-02-28", "close": 16.88, "volume": 92455.0}, {"date": "2023-03-01", "close": 16.4, "volume": 99527.0}, {"date": "2023-03-02", "close": 16.38, "volume": 65686.0}, {"date": "2023-03-03", "close": 16.69, "volume": 71703.0}, {"date": "2023-03-06", "close": 16.23, "volume": 41305.0}, {"date": "2023-03-07", "close": 16.3, "volume": 57315.0}, {"date": "2023-03-08", "close": 16.18, "volume": 117268.0}, {"date": "2023-03-09", "close": 15.51, "volume": 222752.0}, {"date": "2023-03-10", "close": 14.37, "volume": 284190.0}, {"date": "2023-03-13", "close": 14.3, "volume": 111315.0}, {"date": "2023-03-14", "close": 14.53, "volume": 77131.0}, {"date": "2023-03-15", "close": 13.47, "volume": 153459.0}, {"date": "2023-03-16", "close": 14.49, "volume": 109286.0}, {"date": "2023-03-17", "close": 14.92, "volume": 188873.0}, {"date": "2023-03-20", "close": 14.26, "volume": 62768.0}, {"date": "2023-03-21", "close": 14.72, "volume": 90592.0}, {"date": "2023-03-22", "close": 14.5, "volume": 79642.0}, {"date": "2023-03-23", "close": 16.09, "volume": 291653.0}, {"date": "2023-03-24", "close": 16.03, "volume": 116019.0}, {"date": "2023-03-27", "close": 16.07, "volume": 96611.0}, {"date": "2023-03-28", "close": 16.02, "volume": 59564.0}, {"date": "2023-03-29", "close": 16.705, "volume": 252493.0}, {"date": "2023-03-30", "close": 14.47, "volume": 330172.0}, {"date": "2023-03-31", "close": 15.91, "volume": 172716.0}, {"date": "2023-04-03", "close": 14.83, "volume": 107518.0}, {"date": "2023-04-04", "close": 14.06, "volume": 107622.0}, {"date": "2023-04-05", "close": 12.78, "volume": 199485.0}, {"date": "2023-04-06", "close": 12.17, "volume": 207854.0}, {"date": "2023-04-10", "close": 12.31, "volume": 174775.0}, {"date": "2023-04-11", "close": 12.19, "volume": 130696.0}, {"date": "2023-04-12", "close": 11.88, "volume": 124225.0}, {"date": "2023-04-13", "close": 12.08, "volume": 150679.0}, {"date": "2023-04-14", "close": 11.43, "volume": 148301.0}, {"date": "2023-04-17", "close": 11.18, "volume": 155366.0}, {"date": "2023-04-18", "close": 10.94, "volume": 157285.0}, {"date": "2023-04-19", "close": 10.92, "volume": 154904.0}, {"date": "2023-04-20", "close": 10.05, "volume": 167136.0}, {"date": "2023-04-21", "close": 10.11, "volume": 199571.0}, {"date": "2023-04-24", "close": 10.04, "volume": 127590.0}, {"date": "2023-04-25", "close": 9.73, "volume": 118338.0}, {"date": "2023-04-26", "close": 9.26, "volume": 142304.0}, {"date": "2023-04-27", "close": 9.26, "volume": 117459.0}, {"date": "2023-04-28", "close": 8.92, "volume": 184142.0}, {"date": "2023-05-01", "close": 8.79, "volume": 101634.0}, {"date": "2023-05-02", "close": 8.62, "volume": 115669.0}, {"date": "2023-05-03", "close": 9.03, "volume": 157281.0}, {"date": "2023-05-04", "close": 9.17, "volume": 65339.0}, {"date": "2023-05-05", "close": 9.7, "volume": 81486.0}, {"date": "2023-05-08", "close": 9.85, "volume": 87344.0}, {"date": "2023-05-09", "close": 9.92, "volume": 96847.0}, {"date": "2023-05-10", "close": 9.79, "volume": 115302.0}, {"date": "2023-05-11", "close": 9.77, "volume": 65912.0}, {"date": "2023-05-12", "close": 9.87, "volume": 80503.0}, {"date": "2023-05-15", "close": 10.03, "volume": 161012.0}, {"date": "2023-05-16", "close": 10.55, "volume": 1108446.0}, {"date": "2023-05-17", "close": 12.05, "volume": 531720.0}, {"date": "2023-05-18", "close": 11.86, "volume": 255980.0}, {"date": "2023-05-19", "close": 11.56, "volume": 127535.0}, {"date": "2023-05-22", "close": 13.21, "volume": 403662.0}, {"date": "2023-05-23", "close": 12.64, "volume": 225666.0}, {"date": "2023-05-24", "close": 12.43, "volume": 153823.0}, {"date": "2023-05-25", "close": 11.8, "volume": 212662.0}, {"date": "2023-05-26", "close": 12.04, "volume": 96546.0}, {"date": "2023-05-30", "close": 11.7, "volume": 117261.0}, {"date": "2023-05-31", "close": 11.88, "volume": 89693.0}, {"date": "2023-06-01", "close": 11.87, "volume": 90452.0}, {"date": "2023-06-02", "close": 11.92, "volume": 90972.0}, {"date": "2023-06-05", "close": 11.3, "volume": 107622.0}, {"date": "2023-06-06", "close": 11.98, "volume": 102190.0}, {"date": "2023-06-07", "close": 11.62, "volume": 151474.0}, {"date": "2023-06-08", "close": 11.46, "volume": 68806.0}, {"date": "2023-06-09", "close": 10.9, "volume": 136355.0}, {"date": "2023-06-12", "close": 10.7, "volume": 146599.0}, {"date": "2023-06-13", "close": 11.4, "volume": 185544.0}, {"date": "2023-06-14", "close": 10.8, "volume": 164970.0}, {"date": "2023-06-15", "close": 10.48, "volume": 292787.0}, {"date": "2023-06-16", "close": 9.94, "volume": 711516.0}, {"date": "2023-06-20", "close": 10.6, "volume": 1008110.0}, {"date": "2023-06-21", "close": 10.38, "volume": 274625.0}, {"date": "2023-06-22", "close": 10.22, "volume": 214654.0}, {"date": "2023-06-23", "close": 10.53, "volume": 212653.0}, {"date": "2023-06-26", "close": 10.14, "volume": 128236.0}, {"date": "2023-06-27", "close": 10.41, "volume": 206200.0}, {"date": "2023-06-28", "close": 10.5, "volume": 117909.0}, {"date": "2023-06-29", "close": 10.64, "volume": 304256.0}, {"date": "2023-06-30", "close": 10.35, "volume": 99117.0}, {"date": "2023-07-03", "close": 10.43, "volume": 72556.0}, {"date": "2023-07-05", "close": 10.26, "volume": 103317.0}, {"date": "2023-07-06", "close": 9.86, "volume": 207471.0}, {"date": "2023-07-07", "close": 10.04, "volume": 104108.0}, {"date": "2023-07-10", "close": 10.15, "volume": 90445.0}, {"date": "2023-07-11", "close": 10.13, "volume": 97328.0}, {"date": "2023-07-12", "close": 10.48, "volume": 289655.0}, {"date": "2023-07-13", "close": 11.51, "volume": 811493.0}, {"date": "2023-07-14", "close": 11.24, "volume": 345966.0}, {"date": "2023-07-17", "close": 12.25, "volume": 380341.0}, {"date": "2023-07-18", "close": 12.1, "volume": 292149.0}, {"date": "2023-07-19", "close": 12.4, "volume": 139117.0}, {"date": "2023-07-20", "close": 11.77, "volume": 162703.0}, {"date": "2023-07-21", "close": 11.49, "volume": 158961.0}, {"date": "2023-07-24", "close": 11.45, "volume": 131133.0}, {"date": "2023-07-25", "close": 10.89, "volume": 151462.0}, {"date": "2023-07-26", "close": 11.03, "volume": 85305.0}, {"date": "2023-07-27", "close": 10.42, "volume": 122212.0}, {"date": "2023-07-28", "close": 10.7, "volume": 146532.0}, {"date": "2023-07-31", "close": 11.48, "volume": 200011.0}, {"date": "2023-08-01", "close": 11.42, "volume": 146339.0}, {"date": "2023-08-02", "close": 10.72, "volume": 258917.0}, {"date": "2023-08-03", "close": 10.56, "volume": 163463.0}, {"date": "2023-08-04", "close": 10.4, "volume": 93040.0}, {"date": "2023-08-07", "close": 9.96, "volume": 145973.0}, {"date": "2023-08-08", "close": 9.96, "volume": 154536.0}, {"date": "2023-08-09", "close": 9.9, "volume": 132622.0}, {"date": "2023-08-10", "close": 9.74, "volume": 206456.0}, {"date": "2023-08-11", "close": 9.38, "volume": 274355.0}, {"date": "2023-08-14", "close": 9.61, "volume": 359109.0}, {"date": "2023-08-15", "close": 9.05, "volume": 349628.0}, {"date": "2023-08-16", "close": 8.61, "volume": 370256.0}, {"date": "2023-08-17", "close": 8.24, "volume": 386750.0}, {"date": "2023-08-18", "close": 8.23, "volume": 200658.0}, {"date": "2023-08-21", "close": 8.49, "volume": 176087.0}, {"date": "2023-08-22", "close": 8.5, "volume": 104699.0}, {"date": "2023-08-23", "close": 8.59, "volume": 88012.0}, {"date": "2023-08-24", "close": 7.73, "volume": 308686.0}, {"date": "2023-08-25", "close": 8.33, "volume": 185414.0}, {"date": "2023-08-28", "close": 8.3, "volume": 185104.0}, {"date": "2023-08-29", "close": 8.63, "volume": 160536.0}, {"date": "2023-08-30", "close": 8.68, "volume": 89030.0}, {"date": "2023-08-31", "close": 8.7, "volume": 95008.0}, {"date": "2023-09-01", "close": 8.7, "volume": 79935.0}, {"date": "2023-09-05", "close": 8.8, "volume": 67631.0}, {"date": "2023-09-06", "close": 8.2, "volume": 131037.0}, {"date": "2023-09-07", "close": 8.07, "volume": 137358.0}, {"date": "2023-09-08", "close": 8.0, "volume": 106480.0}, {"date": "2023-09-11", "close": 7.8, "volume": 93507.0}, {"date": "2023-09-12", "close": 8.5, "volume": 234483.0}, {"date": "2023-09-13", "close": 8.29, "volume": 149381.0}, {"date": "2023-09-14", "close": 8.46, "volume": 98174.0}, {"date": "2023-09-15", "close": 7.96, "volume": 364486.0}, {"date": "2023-09-18", "close": 7.83, "volume": 104658.0}, {"date": "2023-09-19", "close": 7.82, "volume": 152408.0}, {"date": "2023-09-20", "close": 7.71, "volume": 54807.0}, {"date": "2023-09-21", "close": 7.1, "volume": 302248.0}, {"date": "2023-09-22", "close": 7.06, "volume": 95131.0}, {"date": "2023-09-25", "close": 7.67, "volume": 116045.0}, {"date": "2023-09-26", "close": 7.36, "volume": 85328.0}, {"date": "2023-09-27", "close": 7.48, "volume": 39150.0}, {"date": "2023-09-28", "close": 7.49, "volume": 213458.0}, {"date": "2023-09-29", "close": 7.38, "volume": 61569.0}, {"date": "2023-10-02", "close": 7.07, "volume": 117637.0}, {"date": "2023-10-03", "close": 7.13, "volume": 75384.0}, {"date": "2023-10-04", "close": 7.02, "volume": 93562.0}, {"date": "2023-10-05", "close": 6.85, "volume": 98322.0}, {"date": "2023-10-06", "close": 7.17, "volume": 80817.0}, {"date": "2023-10-09", "close": 6.92, "volume": 73272.0}, {"date": "2023-10-10", "close": 7.7, "volume": 107103.0}, {"date": "2023-10-11", "close": 7.06, "volume": 261248.0}, {"date": "2023-10-12", "close": 6.98, "volume": 74579.0}, {"date": "2023-10-13", "close": 7.11, "volume": 101716.0}, {"date": "2023-10-16", "close": 7.18, "volume": 84956.0}, {"date": "2023-10-17", "close": 7.14, "volume": 67230.0}, {"date": "2023-10-18", "close": 6.75, "volume": 94674.0}, {"date": "2023-10-19", "close": 6.75, "volume": 59424.0}, {"date": "2023-10-20", "close": 6.29, "volume": 166413.0}, {"date": "2023-10-23", "close": 5.98, "volume": 161940.0}, {"date": "2023-10-24", "close": 5.77, "volume": 200520.0}, {"date": "2023-10-25", "close": 5.65, "volume": 205608.0}, {"date": "2023-10-26", "close": 5.7, "volume": 77485.0}, {"date": "2023-10-27", "close": 5.51, "volume": 100726.0}, {"date": "2023-10-30", "close": 5.44, "volume": 151658.0}, {"date": "2023-10-31", "close": 5.48, "volume": 93996.0}, {"date": "2023-11-01", "close": 5.35, "volume": 67875.0}, {"date": "2023-11-02", "close": 5.59, "volume": 95071.0}, {"date": "2023-11-03", "close": 6.105, "volume": 167651.0}, {"date": "2023-11-06", "close": 5.95, "volume": 113479.0}, {"date": "2023-11-07", "close": 6.1, "volume": 136585.0}, {"date": "2023-11-08", "close": 6.04, "volume": 88314.0}, {"date": "2023-11-09", "close": 5.95, "volume": 98201.0}, {"date": "2023-11-10", "close": 6.015, "volume": 112669.0}, {"date": "2023-11-13", "close": 6.06, "volume": 92866.0}, {"date": "2023-11-14", "close": 7.3, "volume": 371953.0}, {"date": "2023-11-15", "close": 6.61, "volume": 260457.0}, {"date": "2023-11-16", "close": 6.18, "volume": 100654.0}, {"date": "2023-11-17", "close": 5.99, "volume": 112729.0}, {"date": "2023-11-20", "close": 5.58, "volume": 222136.0}, {"date": "2023-11-21", "close": 5.59, "volume": 150580.0}, {"date": "2023-11-22", "close": 5.58, "volume": 104757.0}, {"date": "2023-11-24", "close": 5.85, "volume": 74765.0}, {"date": "2023-11-27", "close": 5.82, "volume": 154283.0}, {"date": "2023-11-28", "close": 6.14, "volume": 253818.0}, {"date": "2023-11-29", "close": 6.02, "volume": 166624.0}, {"date": "2023-11-30", "close": 5.72, "volume": 131423.0}, {"date": "2023-12-01", "close": 5.74, "volume": 214456.0}, {"date": "2023-12-04", "close": 5.5, "volume": 191196.0}, {"date": "2023-12-05", "close": 5.33, "volume": 156576.0}, {"date": "2023-12-06", "close": 5.21, "volume": 104080.0}, {"date": "2023-12-07", "close": 5.03, "volume": 193241.0}, {"date": "2023-12-08", "close": 5.33, "volume": 128647.0}, {"date": "2023-12-11", "close": 5.52, "volume": 171985.0}, {"date": "2023-12-12", "close": 5.53, "volume": 125435.0}, {"date": "2023-12-13", "close": 5.99, "volume": 184058.0}, {"date": "2023-12-14", "close": 6.61, "volume": 403739.0}, {"date": "2023-12-15", "close": 6.51, "volume": 135418.0}, {"date": "2023-12-18", "close": 6.23, "volume": 120248.0}, {"date": "2023-12-19", "close": 6.39, "volume": 116228.0}, {"date": "2023-12-20", "close": 6.275, "volume": 332928.0}, {"date": "2023-12-21", "close": 6.71, "volume": 385116.0}, {"date": "2023-12-22", "close": 7.05, "volume": 274139.0}, {"date": "2023-12-26", "close": 7.55, "volume": 423353.0}, {"date": "2023-12-27", "close": 7.53, "volume": 354628.0}, {"date": "2023-12-28", "close": 7.63, "volume": 1027343.0}, {"date": "2023-12-29", "close": 7.09, "volume": 363749.0}, {"date": "2024-01-02", "close": 6.66, "volume": 216476.0}, {"date": "2024-01-03", "close": 6.37, "volume": 162412.0}, {"date": "2024-01-04", "close": 6.46, "volume": 110107.0}, {"date": "2024-01-05", "close": 6.07, "volume": 142949.0}, {"date": "2024-01-08", "close": 6.19, "volume": 83841.0}, {"date": "2024-01-09", "close": 6.11, "volume": 70325.0}, {"date": "2024-01-10", "close": 5.95, "volume": 110649.0}, {"date": "2024-01-11", "close": 5.76, "volume": 139596.0}, {"date": "2024-01-12", "close": 5.63, "volume": 87015.0}, {"date": "2024-01-16", "close": 5.9, "volume": 168216.0}, {"date": "2024-01-17", "close": 5.69, "volume": 136461.0}, {"date": "2024-01-18", "close": 5.79, "volume": 115597.0}, {"date": "2024-01-19", "close": 5.89, "volume": 112745.0}, {"date": "2024-01-22", "close": 6.45, "volume": 142155.0}, {"date": "2024-01-23", "close": 7.02, "volume": 332504.0}, {"date": "2024-01-24", "close": 6.85, "volume": 190766.0}, {"date": "2024-01-25", "close": 6.19, "volume": 133809.0}, {"date": "2024-01-26", "close": 6.31, "volume": 60392.0}, {"date": "2024-01-29", "close": 6.89, "volume": 70518.0}, {"date": "2024-01-30", "close": 6.685, "volume": 53834.0}, {"date": "2024-01-31", "close": 6.83, "volume": 117706.0}, {"date": "2024-02-01", "close": 7.25, "volume": 141735.0}, {"date": "2024-02-02", "close": 7.28, "volume": 98180.0}, {"date": "2024-02-05", "close": 6.96, "volume": 116390.0}, {"date": "2024-02-06", "close": 7.4, "volume": 109143.0}, {"date": "2024-02-07", "close": 7.5, "volume": 92597.0}, {"date": "2024-02-08", "close": 7.43, "volume": 112549.0}, {"date": "2024-02-09", "close": 7.15, "volume": 145305.0}, {"date": "2024-02-12", "close": 7.29, "volume": 127319.0}, {"date": "2024-02-13", "close": 7.54, "volume": 196814.0}, {"date": "2024-02-14", "close": 8.37, "volume": 279622.0}, {"date": "2024-02-15", "close": 7.94, "volume": 158558.0}, {"date": "2024-02-16", "close": 7.745, "volume": 146433.0}, {"date": "2024-02-20", "close": 7.09, "volume": 178871.0}, {"date": "2024-02-21", "close": 7.03, "volume": 82555.0}, {"date": "2024-02-22", "close": 6.7, "volume": 155350.0}, {"date": "2024-02-23", "close": 6.98, "volume": 88398.0}, {"date": "2024-02-26", "close": 6.98, "volume": 113910.0}, {"date": "2024-02-27", "close": 6.89, "volume": 73597.0}, {"date": "2024-02-28", "close": 6.85, "volume": 79650.0}, {"date": "2024-02-29", "close": 7.0, "volume": 102127.0}, {"date": "2024-03-01", "close": 7.11, "volume": 85167.0}, {"date": "2024-03-04", "close": 6.89, "volume": 93077.0}, {"date": "2024-03-05", "close": 6.66, "volume": 122449.0}, {"date": "2024-03-06", "close": 6.87, "volume": 90700.0}, {"date": "2024-03-07", "close": 6.94, "volume": 68554.0}, {"date": "2024-03-08", "close": 7.09, "volume": 78173.0}, {"date": "2024-03-11", "close": 6.94, "volume": 41017.0}, {"date": "2024-03-12", "close": 7.27, "volume": 72087.0}, {"date": "2024-03-13", "close": 7.24, "volume": 56252.0}, {"date": "2024-03-14", "close": 6.96, "volume": 67068.0}, {"date": "2024-03-15", "close": 6.92, "volume": 78890.0}, {"date": "2024-03-18", "close": 6.87, "volume": 51428.0}, {"date": "2024-03-19", "close": 7.02, "volume": 76394.0}, {"date": "2024-03-20", "close": 7.13, "volume": 43985.0}, {"date": "2024-03-21", "close": 6.98, "volume": 63804.0}, {"date": "2024-03-22", "close": 6.67, "volume": 119750.0}, {"date": "2024-03-25", "close": 6.72, "volume": 49421.0}, {"date": "2024-03-26", "close": 6.68, "volume": 64593.0}, {"date": "2024-03-27", "close": 6.92, "volume": 57467.0}, {"date": "2024-03-28", "close": 6.8, "volume": 46397.0}, {"date": "2024-04-01", "close": 6.6, "volume": 101409.0}, {"date": "2024-04-02", "close": 6.33, "volume": 110788.0}, {"date": "2024-04-03", "close": 6.52, "volume": 97839.0}, {"date": "2024-04-04", "close": 6.39, "volume": 73227.0}, {"date": "2024-04-05", "close": 6.37, "volume": 76719.0}, {"date": "2024-04-08", "close": 5.92, "volume": 182712.0}, {"date": "2024-04-09", "close": 6.085, "volume": 140794.0}, {"date": "2024-04-10", "close": 5.64, "volume": 190334.0}, {"date": "2024-04-11", "close": 5.75, "volume": 105875.0}, {"date": "2024-04-12", "close": 5.59, "volume": 49557.0}, {"date": "2024-04-15", "close": 5.295, "volume": 141770.0}, {"date": "2024-04-16", "close": 5.52, "volume": 105106.0}, {"date": "2024-04-17", "close": 6.2, "volume": 226973.0}, {"date": "2024-04-18", "close": 6.4, "volume": 154920.0}, {"date": "2024-04-19", "close": 6.14, "volume": 160075.0}, {"date": "2024-04-22", "close": 5.93, "volume": 127968.0}, {"date": "2024-04-23", "close": 6.6, "volume": 122764.0}, {"date": "2024-04-24", "close": 6.33, "volume": 75396.0}, {"date": "2024-04-25", "close": 6.43, "volume": 64132.0}, {"date": "2024-04-26", "close": 6.54, "volume": 66436.0}, {"date": "2024-04-29", "close": 6.39, "volume": 86033.0}, {"date": "2024-04-30", "close": 6.5, "volume": 99799.0}, {"date": "2024-05-01", "close": 6.5, "volume": 43682.0}, {"date": "2024-05-02", "close": 6.54, "volume": 30243.0}, {"date": "2024-05-03", "close": 6.21, "volume": 96235.0}, {"date": "2024-05-06", "close": 6.215, "volume": 156190.0}, {"date": "2024-05-07", "close": 6.36, "volume": 98294.0}, {"date": "2024-05-08", "close": 6.3, "volume": 40425.0}, {"date": "2024-05-09", "close": 6.25, "volume": 41875.0}, {"date": "2024-05-10", "close": 6.21, "volume": 64097.0}, {"date": "2024-05-13", "close": 6.27, "volume": 80210.0}, {"date": "2024-05-14", "close": 6.25, "volume": 118034.0}, {"date": "2024-05-15", "close": 6.25, "volume": 110932.0}, {"date": "2024-05-16", "close": 6.32, "volume": 131079.0}, {"date": "2024-05-17", "close": 6.11, "volume": 88213.0}, {"date": "2024-05-20", "close": 6.49, "volume": 290898.0}, {"date": "2024-05-21", "close": 5.85, "volume": 347365.0}, {"date": "2024-05-22", "close": 6.11, "volume": 207167.0}, {"date": "2024-05-23", "close": 6.29, "volume": 155958.0}, {"date": "2024-05-24", "close": 6.23, "volume": 101947.0}, {"date": "2024-05-28", "close": 6.11, "volume": 145345.0}, {"date": "2024-05-29", "close": 6.18, "volume": 102062.0}, {"date": "2024-05-30", "close": 5.98, "volume": 80713.0}, {"date": "2024-05-31", "close": 5.82, "volume": 138741.0}, {"date": "2024-06-03", "close": 5.79, "volume": 119606.0}, {"date": "2024-06-04", "close": 5.9, "volume": 71624.0}, {"date": "2024-06-05", "close": 6.02, "volume": 102714.0}, {"date": "2024-06-06", "close": 6.0, "volume": 43354.0}, {"date": "2024-06-07", "close": 5.88, "volume": 62175.0}, {"date": "2024-06-10", "close": 5.75, "volume": 84007.0}, {"date": "2024-06-11", "close": 5.78, "volume": 57685.0}, {"date": "2024-06-12", "close": 5.86, "volume": 97561.0}, {"date": "2024-06-13", "close": 5.83, "volume": 42693.0}, {"date": "2024-06-14", "close": 5.85, "volume": 28909.0}, {"date": "2024-06-17", "close": 5.65, "volume": 55886.0}, {"date": "2024-06-18", "close": 5.28, "volume": 101956.0}, {"date": "2024-06-20", "close": 5.06, "volume": 110055.0}, {"date": "2024-06-21", "close": 5.12, "volume": 58023.0}, {"date": "2024-06-24", "close": 4.82, "volume": 135335.0}, {"date": "2024-06-25", "close": 4.37, "volume": 263562.0}, {"date": "2024-06-26", "close": 4.5, "volume": 68477.0}, {"date": "2024-06-27", "close": 4.65, "volume": 58966.0}, {"date": "2024-06-28", "close": 4.61, "volume": 102198.0}, {"date": "2024-07-01", "close": 4.37, "volume": 45994.0}, {"date": "2024-07-02", "close": 5.26, "volume": 490379.0}, {"date": "2024-07-03", "close": 5.385, "volume": 255195.0}, {"date": "2024-07-05", "close": 5.5, "volume": 215179.0}, {"date": "2024-07-08", "close": 6.49, "volume": 1228943.0}, {"date": "2024-07-09", "close": 7.66, "volume": 1544898.0}, {"date": "2024-07-10", "close": 6.92, "volume": 720057.0}, {"date": "2024-07-11", "close": 6.71, "volume": 453257.0}, {"date": "2024-07-12", "close": 6.55, "volume": 428916.0}, {"date": "2024-07-15", "close": 6.44, "volume": 214178.0}, {"date": "2024-07-16", "close": 6.58, "volume": 220918.0}, {"date": "2024-07-17", "close": 6.17, "volume": 225546.0}, {"date": "2024-07-18", "close": 5.94, "volume": 201040.0}, {"date": "2024-07-19", "close": 5.97, "volume": 100429.0}, {"date": "2024-07-22", "close": 6.02, "volume": 90649.0}, {"date": "2024-07-23", "close": 6.12, "volume": 126304.0}, {"date": "2024-07-24", "close": 5.96, "volume": 134854.0}, {"date": "2024-07-25", "close": 5.94, "volume": 147044.0}, {"date": "2024-07-26", "close": 6.18, "volume": 102695.0}, {"date": "2024-07-29", "close": 6.33, "volume": 125632.0}, {"date": "2024-07-30", "close": 6.07, "volume": 61398.0}, {"date": "2024-07-31", "close": 6.09, "volume": 63475.0}, {"date": "2024-08-01", "close": 5.74, "volume": 187103.0}, {"date": "2024-08-02", "close": 5.26, "volume": 148056.0}, {"date": "2024-08-05", "close": 5.05, "volume": 200475.0}, {"date": "2024-08-06", "close": 5.04, "volume": 83608.0}, {"date": "2024-08-07", "close": 5.23, "volume": 113946.0}, {"date": "2024-08-08", "close": 5.49, "volume": 88410.0}, {"date": "2024-08-09", "close": 5.38, "volume": 60362.0}, {"date": "2024-08-12", "close": 5.46, "volume": 128049.0}, {"date": "2024-08-13", "close": 5.75, "volume": 163160.0}, {"date": "2024-08-14", "close": 5.27, "volume": 248927.0}, {"date": "2024-08-15", "close": 5.04, "volume": 149664.0}, {"date": "2024-08-16", "close": 5.2, "volume": 75429.0}, {"date": "2024-08-19", "close": 5.14, "volume": 134699.0}, {"date": "2024-08-20", "close": 5.4, "volume": 113137.0}, {"date": "2024-08-21", "close": 5.52, "volume": 40611.0}, {"date": "2024-08-22", "close": 5.69, "volume": 108470.0}, {"date": "2024-08-23", "close": 5.53, "volume": 96933.0}, {"date": "2024-08-26", "close": 5.26, "volume": 55557.0}, {"date": "2024-08-27", "close": 5.15, "volume": 65492.0}, {"date": "2024-08-28", "close": 4.9, "volume": 96337.0}, {"date": "2024-08-29", "close": 4.87, "volume": 102794.0}, {"date": "2024-08-30", "close": 4.69, "volume": 105156.0}, {"date": "2024-09-03", "close": 4.46, "volume": 189940.0}, {"date": "2024-09-04", "close": 4.46, "volume": 116210.0}, {"date": "2024-09-05", "close": 4.8, "volume": 175181.0}, {"date": "2024-09-06", "close": 4.57, "volume": 53307.0}, {"date": "2024-09-09", "close": 4.93, "volume": 123368.0}, {"date": "2024-09-10", "close": 4.98, "volume": 60860.0}, {"date": "2024-09-11", "close": 5.2, "volume": 78377.0}, {"date": "2024-09-12", "close": 5.27, "volume": 37739.0}, {"date": "2024-09-13", "close": 5.29, "volume": 64959.0}, {"date": "2024-09-16", "close": 5.36, "volume": 62229.0}, {"date": "2024-09-17", "close": 5.43, "volume": 67762.0}, {"date": "2024-09-18", "close": 5.32, "volume": 80030.0}, {"date": "2024-09-19", "close": 5.14, "volume": 72688.0}, {"date": "2024-09-20", "close": 4.95, "volume": 149857.0}, {"date": "2024-09-23", "close": 4.83, "volume": 60223.0}, {"date": "2024-09-24", "close": 4.95, "volume": 69729.0}, {"date": "2024-09-25", "close": 4.85, "volume": 24138.0}, {"date": "2024-09-26", "close": 4.89, "volume": 77820.0}, {"date": "2024-09-27", "close": 4.99, "volume": 81314.0}, {"date": "2024-09-30", "close": 4.91, "volume": 47009.0}, {"date": "2024-10-01", "close": 4.78, "volume": 64410.0}, {"date": "2024-10-02", "close": 4.87, "volume": 48972.0}, {"date": "2024-10-03", "close": 4.87, "volume": 39229.0}, {"date": "2024-10-04", "close": 4.82, "volume": 52220.0}, {"date": "2024-10-07", "close": 4.745, "volume": 77403.0}, {"date": "2024-10-08", "close": 4.62, "volume": 92508.0}, {"date": "2024-10-09", "close": 4.64, "volume": 62267.0}, {"date": "2024-10-10", "close": 4.56, "volume": 55451.0}, {"date": "2024-10-11", "close": 4.7, "volume": 84856.0}, {"date": "2024-10-14", "close": 4.53, "volume": 97808.0}, {"date": "2024-10-15", "close": 4.52, "volume": 58568.0}, {"date": "2024-10-16", "close": 4.76, "volume": 96309.0}, {"date": "2024-10-17", "close": 4.87, "volume": 104471.0}, {"date": "2024-10-18", "close": 5.04, "volume": 113265.0}, {"date": "2024-10-21", "close": 5.04, "volume": 91069.0}, {"date": "2024-10-22", "close": 4.99, "volume": 39790.0}, {"date": "2024-10-23", "close": 4.84, "volume": 61555.0}, {"date": "2024-10-24", "close": 4.86, "volume": 35372.0}, {"date": "2024-10-25", "close": 4.78, "volume": 48115.0}, {"date": "2024-10-28", "close": 5.08, "volume": 118913.0}, {"date": "2024-10-29", "close": 5.14, "volume": 122084.0}, {"date": "2024-10-30", "close": 5.1, "volume": 73634.0}, {"date": "2024-10-31", "close": 5.03, "volume": 55663.0}, {"date": "2024-11-01", "close": 5.03, "volume": 49227.0}, {"date": "2024-11-04", "close": 4.88, "volume": 135324.0}, {"date": "2024-11-05", "close": 5.11, "volume": 66395.0}, {"date": "2024-11-06", "close": 4.89, "volume": 200895.0}, {"date": "2024-11-07", "close": 4.8, "volume": 73765.0}, {"date": "2024-11-08", "close": 4.86, "volume": 124647.0}, {"date": "2024-11-11", "close": 4.51, "volume": 227774.0}, {"date": "2024-11-12", "close": 4.39, "volume": 158331.0}, {"date": "2024-11-13", "close": 4.23, "volume": 162946.0}, {"date": "2024-11-14", "close": 4.23, "volume": 103664.0}, {"date": "2024-11-15", "close": 4.24, "volume": 351448.0}, {"date": "2024-11-18", "close": 4.35, "volume": 221884.0}, {"date": "2024-11-19", "close": 3.95, "volume": 384904.0}, {"date": "2024-11-20", "close": 4.06, "volume": 147889.0}, {"date": "2024-11-21", "close": 4.08, "volume": 130387.0}, {"date": "2024-11-22", "close": 4.16, "volume": 131440.0}, {"date": "2024-11-25", "close": 4.18, "volume": 88241.0}, {"date": "2024-11-26", "close": 3.9, "volume": 259983.0}, {"date": "2024-11-27", "close": 3.77, "volume": 254980.0}, {"date": "2024-11-29", "close": 3.87, "volume": 208335.0}, {"date": "2024-12-02", "close": 3.59, "volume": 232493.0}, {"date": "2024-12-03", "close": 3.3, "volume": 341244.0}, {"date": "2024-12-04", "close": 3.3, "volume": 274985.0}, {"date": "2024-12-05", "close": 3.15, "volume": 266224.0}, {"date": "2024-12-06", "close": 2.91, "volume": 441833.0}, {"date": "2024-12-09", "close": 3.02, "volume": 342892.0}, {"date": "2024-12-10", "close": 2.88, "volume": 391183.0}, {"date": "2024-12-11", "close": 2.93, "volume": 264028.0}, {"date": "2024-12-12", "close": 2.71, "volume": 260811.0}, {"date": "2024-12-13", "close": 2.7, "volume": 185812.0}, {"date": "2024-12-16", "close": 2.83, "volume": 139636.0}, {"date": "2024-12-17", "close": 2.87, "volume": 198093.0}, {"date": "2024-12-18", "close": 3.16, "volume": 1042387.0}, {"date": "2024-12-19", "close": 2.99, "volume": 484836.0}, {"date": "2024-12-20", "close": 2.88, "volume": 293319.0}, {"date": "2024-12-23", "close": 2.87, "volume": 259989.0}, {"date": "2024-12-24", "close": 2.83, "volume": 185468.0}, {"date": "2024-12-26", "close": 3.38, "volume": 823593.0}, {"date": "2024-12-27", "close": 3.5, "volume": 553705.0}, {"date": "2024-12-30", "close": 3.24, "volume": 296978.0}, {"date": "2024-12-31", "close": 3.17, "volume": 291001.0}, {"date": "2025-01-02", "close": 3.57, "volume": 449681.0}, {"date": "2025-01-03", "close": 3.67, "volume": 257176.0}, {"date": "2025-01-06", "close": 3.75, "volume": 277058.0}, {"date": "2025-01-07", "close": 3.56, "volume": 236029.0}, {"date": "2025-01-08", "close": 3.19, "volume": 286720.0}, {"date": "2025-01-10", "close": 3.34, "volume": 151195.0}, {"date": "2025-01-13", "close": 3.12, "volume": 234358.0}, {"date": "2025-01-14", "close": 2.97, "volume": 282787.0}, {"date": "2025-01-15", "close": 3.18, "volume": 414180.0}, {"date": "2025-01-16", "close": 3.24, "volume": 195472.0}, {"date": "2025-01-17", "close": 3.03, "volume": 237363.0}, {"date": "2025-01-21", "close": 2.94, "volume": 184106.0}, {"date": "2025-01-22", "close": 2.82, "volume": 190078.0}, {"date": "2025-01-23", "close": 2.89, "volume": 662060.0}, {"date": "2025-01-24", "close": 2.81, "volume": 214696.0}, {"date": "2025-01-27", "close": 2.68, "volume": 323387.0}, {"date": "2025-01-28", "close": 2.76, "volume": 138585.0}, {"date": "2025-01-29", "close": 2.73, "volume": 84327.0}, {"date": "2025-01-30", "close": 2.75, "volume": 153020.0}, {"date": "2025-01-31", "close": 2.67, "volume": 149753.0}, {"date": "2025-02-03", "close": 2.59, "volume": 141527.0}, {"date": "2025-02-04", "close": 2.62, "volume": 179980.0}, {"date": "2025-02-05", "close": 2.54, "volume": 101296.0}, {"date": "2025-02-06", "close": 2.6, "volume": 123754.0}, {"date": "2025-02-07", "close": 2.56, "volume": 142473.0}, {"date": "2025-02-10", "close": 2.49, "volume": 179908.0}, {"date": "2025-02-11", "close": 2.46, "volume": 133021.0}, {"date": "2025-02-12", "close": 2.39, "volume": 150968.0}, {"date": "2025-02-13", "close": 2.55, "volume": 90172.0}, {"date": "2025-02-14", "close": 2.56, "volume": 127665.0}, {"date": "2025-02-18", "close": 2.66, "volume": 144583.0}, {"date": "2025-02-19", "close": 2.6, "volume": 183671.0}, {"date": "2025-02-20", "close": 2.54, "volume": 103136.0}, {"date": "2025-02-21", "close": 2.44, "volume": 120330.0}, {"date": "2025-02-24", "close": 2.25, "volume": 192028.0}, {"date": "2025-02-25", "close": 2.27, "volume": 258868.0}, {"date": "2025-02-26", "close": 2.39, "volume": 82347.0}, {"date": "2025-02-27", "close": 2.42, "volume": 74684.0}, {"date": "2025-02-28", "close": 2.38, "volume": 111325.0}, {"date": "2025-03-03", "close": 2.13, "volume": 205606.0}, {"date": "2025-03-04", "close": 2.205, "volume": 106711.0}, {"date": "2025-03-05", "close": 2.27, "volume": 64119.0}, {"date": "2025-03-06", "close": 2.25, "volume": 91926.0}, {"date": "2025-03-07", "close": 2.21, "volume": 247125.0}, {"date": "2025-03-10", "close": 2.09, "volume": 156150.0}, {"date": "2025-03-11", "close": 2.13, "volume": 76712.0}, {"date": "2025-03-12", "close": 2.16, "volume": 74778.0}, {"date": "2025-03-13", "close": 2.14, "volume": 83065.0}, {"date": "2025-03-14", "close": 2.21, "volume": 43581.0}, {"date": "2025-03-17", "close": 2.22, "volume": 60822.0}, {"date": "2025-03-18", "close": 2.18, "volume": 43618.0}, {"date": "2025-03-19", "close": 2.24, "volume": 37417.0}, {"date": "2025-03-20", "close": 2.19, "volume": 45715.0}, {"date": "2025-03-21", "close": 2.21, "volume": 69385.0}, {"date": "2025-03-24", "close": 2.2, "volume": 77333.0}, {"date": "2025-03-25", "close": 2.23, "volume": 122761.0}, {"date": "2025-03-26", "close": 2.14, "volume": 52914.0}, {"date": "2025-03-27", "close": 2.15, "volume": 57740.0}, {"date": "2025-03-28", "close": 2.01, "volume": 116302.0}, {"date": "2025-03-31", "close": 2.04, "volume": 96230.0}, {"date": "2025-04-01", "close": 2.12, "volume": 78187.0}, {"date": "2025-04-02", "close": 2.07, "volume": 114702.0}, {"date": "2025-04-03", "close": 1.99, "volume": 146316.0}, {"date": "2025-04-04", "close": 1.79, "volume": 251742.0}, {"date": "2025-04-07", "close": 1.73, "volume": 107896.0}, {"date": "2025-04-08", "close": 1.52, "volume": 152556.0}, {"date": "2025-04-09", "close": 1.69, "volume": 135039.0}, {"date": "2025-04-10", "close": 1.69, "volume": 93127.0}, {"date": "2025-04-11", "close": 1.76, "volume": 1157019.0}, {"date": "2025-04-14", "close": 1.57, "volume": 428153.0}, {"date": "2025-04-15", "close": 1.44, "volume": 256054.0}, {"date": "2025-04-16", "close": 1.35, "volume": 191755.0}, {"date": "2025-04-17", "close": 1.45, "volume": 144607.0}, {"date": "2025-04-21", "close": 1.4, "volume": 55781.0}, {"date": "2025-04-22", "close": 1.39, "volume": 162691.0}, {"date": "2025-04-23", "close": 1.39, "volume": 85133.0}, {"date": "2025-04-24", "close": 1.43, "volume": 119704.0}, {"date": "2025-04-25", "close": 1.53, "volume": 99638.0}, {"date": "2025-04-28", "close": 1.53, "volume": 45265.0}, {"date": "2025-04-29", "close": 1.48, "volume": 90223.0}, {"date": "2025-04-30", "close": 1.43, "volume": 62278.0}, {"date": "2025-05-01", "close": 1.42, "volume": 42157.0}, {"date": "2025-05-02", "close": 1.45, "volume": 61980.0}, {"date": "2025-05-05", "close": 1.46, "volume": 29262.0}, {"date": "2025-05-06", "close": 1.41, "volume": 66317.0}, {"date": "2025-05-07", "close": 1.43, "volume": 100248.0}, {"date": "2025-05-08", "close": 1.48, "volume": 125526.0}, {"date": "2025-05-09", "close": 1.77, "volume": 495609.0}, {"date": "2025-05-12", "close": 1.88, "volume": 243584.0}, {"date": "2025-05-13", "close": 1.95, "volume": 136527.0}, {"date": "2025-05-14", "close": 1.96, "volume": 127748.0}, {"date": "2025-05-15", "close": 1.97, "volume": 168770.0}, {"date": "2025-05-16", "close": 1.7, "volume": 337147.0}, {"date": "2025-05-19", "close": 1.6, "volume": 139206.0}, {"date": "2025-05-20", "close": 1.65, "volume": 127563.0}, {"date": "2025-05-21", "close": 1.66, "volume": 116944.0}, {"date": "2025-05-22", "close": 1.7, "volume": 74508.0}, {"date": "2025-05-23", "close": 1.66, "volume": 36579.0}, {"date": "2025-05-27", "close": 1.83, "volume": 166882.0}, {"date": "2025-05-28", "close": 1.75, "volume": 70597.0}, {"date": "2025-05-29", "close": 1.71, "volume": 65703.0}, {"date": "2025-05-30", "close": 1.61, "volume": 148439.0}, {"date": "2025-06-02", "close": 1.57, "volume": 55603.0}, {"date": "2025-06-03", "close": 1.53, "volume": 105311.0}, {"date": "2025-06-04", "close": 1.55, "volume": 58483.0}, {"date": "2025-06-05", "close": 1.48, "volume": 124780.0}, {"date": "2025-06-06", "close": 1.5, "volume": 77484.0}, {"date": "2025-06-09", "close": 1.54, "volume": 159829.0}, {"date": "2025-06-10", "close": 1.56, "volume": 90333.0}, {"date": "2025-06-11", "close": 1.52, "volume": 159760.0}, {"date": "2025-06-12", "close": 1.5, "volume": 92591.0}, {"date": "2025-06-13", "close": 1.41, "volume": 146427.0}, {"date": "2025-06-16", "close": 1.49, "volume": 193007.0}, {"date": "2025-06-17", "close": 1.44, "volume": 75580.0}, {"date": "2025-06-18", "close": 1.45, "volume": 169938.0}, {"date": "2025-06-20", "close": 1.45, "volume": 170316.0}, {"date": "2025-06-23", "close": 1.41, "volume": 70617.0}, {"date": "2025-06-24", "close": 1.49, "volume": 72506.0}, {"date": "2025-06-25", "close": 1.54, "volume": 240468.0}, {"date": "2025-06-26", "close": 1.73, "volume": 20919640.0}, {"date": "2025-06-27", "close": 1.57, "volume": 1096663.0}, {"date": "2025-06-30", "close": 1.46, "volume": 650017.0}, {"date": "2025-07-01", "close": 1.43, "volume": 313569.0}, {"date": "2025-07-02", "close": 1.49, "volume": 573153.0}, {"date": "2025-07-03", "close": 1.61, "volume": 400618.0}, {"date": "2025-07-07", "close": 1.73, "volume": 650111.0}, {"date": "2025-07-08", "close": 1.75, "volume": 472309.0}, {"date": "2025-07-09", "close": 1.72, "volume": 286377.0}, {"date": "2025-07-10", "close": 1.68, "volume": 155239.0}, {"date": "2025-07-11", "close": 1.64, "volume": 227311.0}, {"date": "2025-07-14", "close": 1.89, "volume": 441207.0}, {"date": "2025-07-15", "close": 1.85, "volume": 301406.0}, {"date": "2025-07-16", "close": 2.05, "volume": 612738.0}, {"date": "2025-07-17", "close": 2.83, "volume": 4056653.0}, {"date": "2025-07-18", "close": 2.56, "volume": 1032537.0}, {"date": "2025-07-21", "close": 2.98, "volume": 2465546.0}, {"date": "2025-07-22", "close": 3.07, "volume": 734603.0}, {"date": "2025-07-23", "close": 2.955, "volume": 281362.0}, {"date": "2025-07-24", "close": 2.74, "volume": 308470.0}, {"date": "2025-07-25", "close": 2.61, "volume": 488307.0}, {"date": "2025-07-28", "close": 2.61, "volume": 163702.0}, {"date": "2025-07-29", "close": 2.3, "volume": 451057.0}, {"date": "2025-07-30", "close": 2.34, "volume": 271329.0}, {"date": "2025-07-31", "close": 2.32, "volume": 124044.0}, {"date": "2025-08-01", "close": 2.32, "volume": 123922.0}, {"date": "2025-08-04", "close": 2.51, "volume": 152960.0}, {"date": "2025-08-05", "close": 2.43, "volume": 117731.0}, {"date": "2025-08-06", "close": 2.43, "volume": 144703.0}, {"date": "2025-08-07", "close": 2.23, "volume": 164400.0}, {"date": "2025-08-08", "close": 2.12, "volume": 214998.0}, {"date": "2025-08-11", "close": 2.24, "volume": 222452.0}, {"date": "2025-08-12", "close": 2.35, "volume": 153651.0}, {"date": "2025-08-13", "close": 2.42, "volume": 183855.0}, {"date": "2025-08-14", "close": 2.38, "volume": 264366.0}, {"date": "2025-08-15", "close": 2.32, "volume": 352957.0}, {"date": "2025-08-18", "close": 2.54, "volume": 490918.0}, {"date": "2025-08-19", "close": 2.48, "volume": 121872.0}, {"date": "2025-08-20", "close": 2.43, "volume": 106804.0}, {"date": "2025-08-21", "close": 2.53, "volume": 66734.0}, {"date": "2025-08-22", "close": 2.52, "volume": 107911.0}, {"date": "2025-08-25", "close": 2.73, "volume": 310897.0}, {"date": "2025-08-26", "close": 2.92, "volume": 498211.0}, {"date": "2025-08-27", "close": 2.8, "volume": 173775.0}, {"date": "2025-08-28", "close": 2.85, "volume": 150049.0}, {"date": "2025-08-29", "close": 2.74, "volume": 206785.0}, {"date": "2025-09-02", "close": 2.66, "volume": 119010.0}, {"date": "2025-09-03", "close": 2.57, "volume": 128528.0}, {"date": "2025-09-04", "close": 2.44, "volume": 116684.0}, {"date": "2025-09-05", "close": 2.49, "volume": 64896.0}, {"date": "2025-09-08", "close": 2.59, "volume": 124422.0}, {"date": "2025-09-09", "close": 2.58, "volume": 76126.0}, {"date": "2025-09-10", "close": 2.41, "volume": 202045.0}, {"date": "2025-09-11", "close": 2.39, "volume": 170603.0}, {"date": "2025-09-12", "close": 2.35, "volume": 227135.0}, {"date": "2025-09-15", "close": 2.44, "volume": 237199.0}, {"date": "2025-09-16", "close": 2.52, "volume": 171625.0}, {"date": "2025-09-17", "close": 2.53, "volume": 247650.0}, {"date": "2025-09-18", "close": 3.04, "volume": 29213280.0}, {"date": "2025-09-19", "close": 2.745, "volume": 1573257.0}, {"date": "2025-09-22", "close": 2.92, "volume": 1418648.0}, {"date": "2025-09-23", "close": 2.62, "volume": 909205.0}, {"date": "2025-09-24", "close": 2.84, "volume": 475350.0}, {"date": "2025-09-25", "close": 2.65, "volume": 341609.0}, {"date": "2025-09-26", "close": 2.57, "volume": 252935.0}, {"date": "2025-09-29", "close": 2.56, "volume": 349431.0}, {"date": "2025-09-30", "close": 2.88, "volume": 1464127.0}, {"date": "2025-10-01", "close": 2.88, "volume": 424221.0}, {"date": "2025-10-02", "close": 2.91, "volume": 352417.0}, {"date": "2025-10-03", "close": 2.98, "volume": 780854.0}, {"date": "2025-10-06", "close": 3.41, "volume": 1387319.0}, {"date": "2025-10-07", "close": 3.23, "volume": 637753.0}, {"date": "2025-10-08", "close": 3.35, "volume": 321049.0}, {"date": "2025-10-09", "close": 3.34, "volume": 282116.0}, {"date": "2025-10-10", "close": 3.38, "volume": 1120170.0}, {"date": "2025-10-13", "close": 3.74, "volume": 510319.0}, {"date": "2025-10-14", "close": 3.88, "volume": 575571.0}, {"date": "2025-10-15", "close": 3.65, "volume": 1023214.0}, {"date": "2025-10-16", "close": 3.16, "volume": 826203.0}, {"date": "2025-10-17", "close": 2.99, "volume": 433578.0}, {"date": "2025-10-20", "close": 3.05, "volume": 317417.0}, {"date": "2025-10-21", "close": 2.96, "volume": 243141.0}, {"date": "2025-10-22", "close": 2.81, "volume": 576570.0}, {"date": "2025-10-23", "close": 2.87, "volume": 245681.0}, {"date": "2025-10-24", "close": 3.01, "volume": 413341.0}, {"date": "2025-10-27", "close": 2.89, "volume": 245538.0}, {"date": "2025-10-28", "close": 2.85, "volume": 160052.0}, {"date": "2025-10-29", "close": 2.74, "volume": 794632.0}, {"date": "2025-10-30", "close": 2.58, "volume": 190764.0}, {"date": "2025-10-31", "close": 2.6, "volume": 309972.0}, {"date": "2025-11-03", "close": 2.46, "volume": 246761.0}, {"date": "2025-11-04", "close": 2.26, "volume": 314131.0}, {"date": "2025-11-05", "close": 2.33, "volume": 167536.0}, {"date": "2025-11-06", "close": 2.22, "volume": 180015.0}, {"date": "2025-11-07", "close": 2.28, "volume": 158262.0}, {"date": "2025-11-10", "close": 2.31, "volume": 202561.0}, {"date": "2025-11-11", "close": 2.14, "volume": 288216.0}, {"date": "2025-11-12", "close": 1.86, "volume": 6157671.0}, {"date": "2025-11-13", "close": 1.81, "volume": 400097.0}, {"date": "2025-11-14", "close": 1.82, "volume": 583116.0}, {"date": "2025-11-17", "close": 1.83, "volume": 468103.0}, {"date": "2025-11-18", "close": 1.81, "volume": 192983.0}, {"date": "2025-11-19", "close": 1.79, "volume": 175738.0}, {"date": "2025-11-20", "close": 1.69, "volume": 276443.0}, {"date": "2025-11-21", "close": 1.72, "volume": 237169.0}, {"date": "2025-11-24", "close": 1.73, "volume": 220317.0}, {"date": "2025-11-25", "close": 1.68, "volume": 246693.0}, {"date": "2025-11-26", "close": 1.81, "volume": 185626.0}, {"date": "2025-11-28", "close": 1.89, "volume": 144970.0}, {"date": "2025-12-01", "close": 1.78, "volume": 105504.0}, {"date": "2025-12-02", "close": 1.83, "volume": 172925.0}, {"date": "2025-12-03", "close": 1.94, "volume": 132049.0}, {"date": "2025-12-04", "close": 1.98, "volume": 323000.0}, {"date": "2025-12-05", "close": 1.9, "volume": 158968.0}, {"date": "2025-12-08", "close": 1.84, "volume": 203677.0}, {"date": "2025-12-09", "close": 1.92, "volume": 153352.0}, {"date": "2025-12-10", "close": 1.9, "volume": 207117.0}, {"date": "2025-12-11", "close": 1.97, "volume": 285922.0}, {"date": "2025-12-12", "close": 1.82, "volume": 224984.0}, {"date": "2025-12-15", "close": 1.7, "volume": 153910.0}, {"date": "2025-12-16", "close": 1.71, "volume": 140412.0}, {"date": "2025-12-17", "close": 1.58, "volume": 285022.0}, {"date": "2025-12-18", "close": 1.6, "volume": 127921.0}, {"date": "2025-12-19", "close": 1.64, "volume": 138529.0}, {"date": "2025-12-22", "close": 1.74, "volume": 226187.0}, {"date": "2025-12-23", "close": 1.67, "volume": 130288.0}, {"date": "2025-12-24", "close": 1.69, "volume": 107847.0}, {"date": "2025-12-26", "close": 1.65, "volume": 280373.0}, {"date": "2025-12-29", "close": 1.54, "volume": 341679.0}, {"date": "2025-12-30", "close": 1.52, "volume": 383556.0}, {"date": "2025-12-31", "close": 1.5, "volume": 359360.0}, {"date": "2026-01-02", "close": 1.62, "volume": 183537.0}, {"date": "2026-01-05", "close": 1.67, "volume": 125888.0}, {"date": "2026-01-06", "close": 1.7, "volume": 117879.0}, {"date": "2026-01-07", "close": 1.67, "volume": 116404.0}, {"date": "2026-01-08", "close": 1.73, "volume": 254138.0}, {"date": "2026-01-09", "close": 1.65, "volume": 123643.0}, {"date": "2026-01-12", "close": 1.78, "volume": 315474.0}, {"date": "2026-01-13", "close": 1.77, "volume": 141513.0}, {"date": "2026-01-14", "close": 1.87, "volume": 58570790.0}, {"date": "2026-01-15", "close": 1.65, "volume": 3373002.0}, {"date": "2026-01-16", "close": 1.72, "volume": 1490181.0}, {"date": "2026-01-20", "close": 1.72, "volume": 1024531.0}, {"date": "2026-01-21", "close": 1.88, "volume": 1822535.0}, {"date": "2026-01-22", "close": 1.85, "volume": 885257.0}, {"date": "2026-01-23", "close": 1.82, "volume": 588348.0}, {"date": "2026-01-26", "close": 1.74, "volume": 536158.0}, {"date": "2026-01-27", "close": 1.88, "volume": 823046.0}, {"date": "2026-01-28", "close": 1.78, "volume": 651415.0}, {"date": "2026-01-29", "close": 1.72, "volume": 508468.0}, {"date": "2026-01-30", "close": 1.6, "volume": 493728.0}, {"date": "2026-02-02", "close": 1.57, "volume": 377682.0}, {"date": "2026-02-03", "close": 1.6, "volume": 316821.0}, {"date": "2026-02-04", "close": 1.5, "volume": 434659.0}, {"date": "2026-02-05", "close": 1.39, "volume": 373978.0}, {"date": "2026-02-06", "close": 1.5, "volume": 375107.0}, {"date": "2026-02-09", "close": 1.49, "volume": 412033.0}, {"date": "2026-02-10", "close": 1.48, "volume": 303165.0}, {"date": "2026-02-11", "close": 1.45, "volume": 290959.0}, {"date": "2026-02-12", "close": 1.41, "volume": 332743.0}, {"date": "2026-02-13", "close": 1.46, "volume": 182993.0}, {"date": "2026-02-17", "close": 1.42, "volume": 268295.0}, {"date": "2026-02-18", "close": 1.52, "volume": 813427.0}, {"date": "2026-02-19", "close": 1.5, "volume": 216087.0}, {"date": "2026-02-20", "close": 1.48, "volume": 279572.0}, {"date": "2026-02-23", "close": 1.43, "volume": 276561.0}, {"date": "2026-02-24", "close": 1.52, "volume": 505359.0}, {"date": "2026-02-25", "close": 1.62, "volume": 388170.0}, {"date": "2026-02-26", "close": 1.63, "volume": 194480.0}, {"date": "2026-02-27", "close": 1.63, "volume": 282944.0}, {"date": "2026-03-02", "close": 1.65, "volume": 301601.0}, {"date": "2026-03-03", "close": 1.53, "volume": 536424.0}, {"date": "2026-03-04", "close": 1.55, "volume": 327992.0}, {"date": "2026-03-05", "close": 1.5, "volume": 311797.0}, {"date": "2026-03-06", "close": 1.44, "volume": 257115.0}, {"date": "2026-03-09", "close": 1.55, "volume": 690796.0}, {"date": "2026-03-10", "close": 1.58, "volume": 540047.0}, {"date": "2026-03-11", "close": 1.57, "volume": 191466.0}, {"date": "2026-03-12", "close": 1.49, "volume": 269098.0}, {"date": "2026-03-13", "close": 1.46, "volume": 153631.0}, {"date": "2026-03-16", "close": 1.46, "volume": 150169.0}, {"date": "2026-03-17", "close": 1.49, "volume": 155214.0}, {"date": "2026-03-18", "close": 1.47, "volume": 93237.0}, {"date": "2026-03-19", "close": 1.46, "volume": 105278.0}, {"date": "2026-03-20", "close": 1.41, "volume": 402723.0}, {"date": "2026-03-23", "close": 1.44, "volume": 113539.0}, {"date": "2026-03-24", "close": 1.44, "volume": 76919.0}, {"date": "2026-03-25", "close": 1.5, "volume": 101130.0}, {"date": "2026-03-26", "close": 1.44, "volume": 90334.0}, {"date": "2026-03-27", "close": 1.37, "volume": 186418.0}, {"date": "2026-03-30", "close": 1.37, "volume": 145830.0}, {"date": "2026-03-31", "close": 1.47, "volume": 220970.0}, {"date": "2026-04-01", "close": 1.48, "volume": 179325.0}, {"date": "2026-04-02", "close": 1.47, "volume": 98148.0}, {"date": "2026-04-06", "close": 1.54, "volume": 237893.0}, {"date": "2026-04-07", "close": 1.48, "volume": 99549.0}, {"date": "2026-04-08", "close": 1.56, "volume": 293200.0}, {"date": "2026-04-09", "close": 1.63, "volume": 731583.0}, {"date": "2026-04-10", "close": 1.515, "volume": 849681.0}, {"date": "2026-04-13", "close": 1.49, "volume": 468288.0}, {"date": "2026-04-14", "close": 1.5, "volume": 234457.0}, {"date": "2026-04-15", "close": 1.54, "volume": 361558.0}, {"date": "2026-04-16", "close": 1.51, "volume": 228254.0}, {"date": "2026-04-17", "close": 1.52, "volume": 258772.0}, {"date": "2026-04-20", "close": 1.54, "volume": 255274.0}, {"date": "2026-04-21", "close": 1.52, "volume": 226901.0}, {"date": "2026-04-22", "close": 1.97, "volume": 6778155.0}, {"date": "2026-04-23", "close": 1.8, "volume": 1576729.0}, {"date": "2026-04-24", "close": 1.93, "volume": 951571.0}, {"date": "2026-04-27", "close": 1.86, "volume": 355621.0}, {"date": "2026-04-28", "close": 1.94, "volume": 633329.0}, {"date": "2026-04-29", "close": 1.92, "volume": 468437.0}, {"date": "2026-04-30", "close": 1.9, "volume": 754687.0}, {"date": "2026-05-01", "close": 1.95, "volume": 973497.0}, {"date": "2026-05-04", "close": 1.89, "volume": 493102.0}, {"date": "2026-05-05", "close": 1.88, "volume": 508690.0}, {"date": "2026-05-06", "close": 1.88, "volume": 396274.0}, {"date": "2026-05-07", "close": 1.89, "volume": 348801.0}, {"date": "2026-05-08", "close": 1.86, "volume": 498540.0}, {"date": "2026-05-11", "close": 1.8, "volume": 373389.0}, {"date": "2026-05-12", "close": 1.69, "volume": 763911.0}, {"date": "2026-05-13", "close": 1.85, "volume": 1132698.0}, {"date": "2026-05-14", "close": 1.85, "volume": 397968.0}, {"date": "2026-05-15", "close": 1.73, "volume": 581638.0}, {"date": "2026-05-18", "close": 1.43, "volume": 1002255.0}, {"date": "2026-05-19", "close": 1.4, "volume": 428037.0}, {"date": "2026-05-20", "close": 1.42, "volume": 499029.0}, {"date": "2026-05-21", "close": 1.44, "volume": 348241.0}, {"date": "2026-05-22", "close": 1.43, "volume": 472751.0}, {"date": "2026-05-26", "close": 1.43, "volume": 553462.0}, {"date": "2026-05-27", "close": 1.46, "volume": 308798.0}, {"date": "2026-05-28", "close": 1.49, "volume": 582681.0}, {"date": "2026-05-29", "close": 1.52, "volume": 488762.0}, {"date": "2026-06-01", "close": 1.52, "volume": 631960.0}, {"date": "2026-06-02", "close": 1.5, "volume": 358089.0}, {"date": "2026-06-03", "close": 1.42, "volume": 485789.0}, {"date": "2026-06-04", "close": 1.42, "volume": 320278.0}, {"date": "2026-06-05", "close": 1.31, "volume": 818872.0}, {"date": "2026-06-08", "close": 1.31, "volume": 194586.0}, {"date": "2026-06-09", "close": 1.22, "volume": 807941.0}, {"date": "2026-06-10", "close": 1.11, "volume": 709252.0}, {"date": "2026-06-11", "close": 1.16, "volume": 519286.0}, {"date": "2026-06-12", "close": 1.15, "volume": 434207.0}, {"date": "2026-06-15", "close": 1.18, "volume": 472934.0}, {"date": "2026-06-16", "close": 1.32, "volume": 55527840.0}, {"date": "2026-06-17", "close": 1.31, "volume": 2845362.0}, {"date": "2026-06-18", "close": 1.37, "volume": 1904636.0}, {"date": "2026-06-22", "close": 1.39, "volume": 1035891.0}, {"date": "2026-06-23", "close": 1.33, "volume": 649967.0}, {"date": "2026-06-24", "close": 1.25, "volume": 852331.0}, {"date": "2026-06-25", "close": 1.2, "volume": 429749.0}, {"date": "2026-06-26", "close": 1.22, "volume": 736859.0}, {"date": "2026-06-29", "close": 1.23, "volume": 345312.0}, {"date": "2026-06-30", "close": 1.3, "volume": 423138.0}, {"date": "2026-07-01", "close": 1.29, "volume": 214032.0}, {"date": "2026-07-02", "close": 1.29, "volume": 388831.0}, {"date": "2026-07-06", "close": 1.29, "volume": 413129.0}, {"date": "2026-07-07", "close": 1.21, "volume": 396817.0}, {"date": "2026-07-08", "close": 1.21, "volume": 504437.0}, {"date": "2026-07-09", "close": 1.17, "volume": 350202.0}, {"date": "2026-07-10", "close": 1.17, "volume": 380906.0}, {"date": "2026-07-13", "close": 1.12, "volume": 348252.0}, {"date": "2026-07-14", "close": 1.06, "volume": 1289002.0}, {"date": "2026-07-15", "close": 1.07, "volume": 510134.0}, {"date": "2026-07-16", "close": 1.05, "volume": 285686.0}, {"date": "2026-07-17", "close": 1.03, "volume": 402896.0}, {"date": "2026-07-20", "close": 1.02, "volume": 326604.0}, {"date": "2026-07-21", "close": 1.08, "volume": 4358272.0}, {"date": "2026-07-22", "close": 1.09, "volume": 579131.0}, {"date": "2026-07-23", "close": 1.09, "volume": 355212.0}, {"date": "2026-07-24", "close": 1.01, "volume": 353986.0}, {"date": "2026-07-27", "close": 1.05, "volume": 159982.0}, {"date": "2026-07-28", "close": 1.04, "volume": 285920.0}, {"date": "2026-07-29", "close": 0.9788, "volume": 317234.0}, {"date": "2026-07-30", "close": 1.04, "volume": 385178.0}, {"date": "2026-07-31", "close": 1.05, "volume": 148051.0}, {"date": "2026-08-03", "close": 1.09, "volume": 200804.0}, {"date": "2026-08-04", "close": 1.15, "volume": 642840.0}, {"date": "2026-08-05", "close": 1.12, "volume": 291505.0}, {"date": "2026-08-06", "close": 1.12, "volume": 201439.0}, {"date": "2026-08-07", "close": 1.14, "volume": 458603.0}, {"date": "2026-08-10", "close": 1.14, "volume": 200989.0}, {"date": "2026-08-11", "close": 1.16, "volume": 177130.0}, {"date": "2026-08-12", "close": 1.16, "volume": 88695.0}, {"date": "2026-08-13", "close": 1.15, "volume": 362254.0}, {"date": "2026-08-14", "close": 1.13, "volume": 340309.0}, {"date": "2026-08-17", "close": 1.14, "volume": 342739.0}, {"date": "2026-08-18", "close": 1.15, "volume": 630871.0}, {"date": "2026-08-19", "close": 1.21, "volume": 8844134.0}, {"date": "2026-08-20", "close": 1.36, "volume": 20917910.0}, {"date": "2026-08-21", "close": 1.57, "volume": 5545818.0}, {"date": "2026-08-24", "close": 1.43, "volume": 1129699.0}, {"date": "2026-08-25", "close": 1.36, "volume": 1203064.0}, {"date": "2026-08-26", "close": 1.71, "volume": 4900256.0}, {"date": "2026-08-27", "close": 1.56, "volume": 1510788.0}, {"date": "2026-08-28", "close": 1.47, "volume": 701730.0}, {"date": "2026-08-31", "close": 1.42, "volume": 664057.0}, {"date": "2026-09-01", "close": 1.39, "volume": 484027.0}, {"date": "2026-09-02", "close": 1.4, "volume": 274315.0}, {"date": "2026-09-03", "close": 1.42, "volume": 319320.0}, {"date": "2026-09-04", "close": 1.41, "volume": 355574.0}, {"date": "2026-09-08", "close": 1.42, "volume": 264239.0}, {"date": "2026-09-09", "close": 1.39, "volume": 255986.0}, {"date": "2026-09-10", "close": 1.38, "volume": 357679.0}, {"date": "2026-09-11", "close": 1.43, "volume": 229054.0}, {"date": "2026-09-14", "close": 1.42, "volume": 426088.0}, {"date": "2026-09-15", "close": 1.38, "volume": 414785.0}, {"date": "2026-09-16", "close": 1.35, "volume": 354242.0}, {"date": "2026-09-17", "close": 1.35, "volume": 274406.0}, {"date": "2026-09-18", "close": 1.32, "volume": 326239.0}], "refreshing": true}