{"ticker": "BWAY", "overview": {"cik": "1505065", "ticker": "BWAY", "name": "Brainsway Ltd.", "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "sic": "3841", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0001178913-26-003637", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-20", "title": "FORM 6-K", "accession": "0001171843-26-004757", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-16", "title": "FORM 6-K", "accession": "0001171843-26-004709", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-29", "title": "FORM 6-K", "accession": "0001171843-26-004338", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001171843-26-004216", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-22", "title": "FORM 6-K", "accession": "0001171843-26-004211", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-09", "title": "FORM 6-K", "accession": "0001171843-26-003986", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001171843-26-003899", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-03", "title": "Form SCHEDULE 13G/A", "accession": "0001178913-26-003068", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001171843-26-003696", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001171843-26-003596", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-18", "title": "FORM 6-K", "accession": "0001171843-26-003501", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-13", "title": "FORM 6-K", "accession": "0001171843-26-003367", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-002969", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-13", "title": "FORM 6-K", "accession": "0001171843-26-003345", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-05", "title": "Form SCHEDULE 13G/A", "accession": "0001178913-26-002372", "price_sensitive": false}, {"form": "S-8", "date": "2026-04-20", "title": "FORM S-8", "accession": "0001171843-26-002571", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-04-20", "title": "FORM S-8 POS", "accession": "0001171843-26-002570", "price_sensitive": false}, {"form": "20-F", "date": "2026-04-20", "title": "FORM 20-F", "accession": "0001171843-26-002568", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-15", "title": "FORM 6-K", "accession": "0001171843-26-002457", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-06", "title": "Form SCHEDULE 13G", "accession": "0001178913-26-002008", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-26", "title": "FORM 6-K", "accession": "0001171843-26-001925", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-19", "title": "FORM 6-K", "accession": "0001171843-26-001775", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001171843-26-001748", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001171843-26-001747", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 0, "net": 0, "insiders": 3, "first_date": "2026-05-26", "last_date": "2026-06-15"}, "metrics": {"ticker": "BWAY", "has_prices": true, "as_of": "2026-09-18", "last": 13.61, "prev_close": 13.53, "change": 0.08000000000000007, "change_pct": 0.005912786400591284, "session_volume": 47197.0, "vwap_5": 13.530596093690209, "vwap_20": 14.085182269782749, "vwap_60": 15.298319231543342, "vwap_250": 14.106731170896873, "high_52w": 25.61, "low_52w": 7.25, "avg_volume_20": 79253.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001178913-26-003637", "src": "13DG", "ticker": "BWAY", "cik": "1505065", "company": "Brainsway Ltd.", "company_raw": "Brainsway Ltd.", "who": "Brainsway Ltd.", "who_key": "Brainsway Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Brainsway Ltd. moves to a 8.3% passive stake in BWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1505065/0001178913-26-003637-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180885}, {"id": "0001171843-26-004216", "src": "INSIDERS", "ticker": "BWAY", "cik": "1505065", "company": "Brainsway Ltd.", "company_raw": "Brainsway Ltd.", "who": "Gilad Moiseyev", "who_key": "Moiseyev Gilad", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Insider sells $0 of BWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1505065/000117184326004216/0001171843-26-004216-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202485}, {"id": "0001171843-26-003899", "src": "INSIDERS", "ticker": "BWAY", "cik": "1505065", "company": "Brainsway Ltd.", "company_raw": "Brainsway Ltd.", "who": "Yiftach Roth", "who_key": "Roth Yiftach", "role": "Chief Scientist", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Insider offloads $0 of BWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1505065/000117184326003899/0001171843-26-003899-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221205}, {"id": "13DG-0001178913-26-003068", "src": "13DG", "ticker": "BWAY", "cik": "1505065", "company": "Brainsway Ltd.", "company_raw": "Brainsway Ltd.", "who": "Brainsway Ltd.", "who_key": "Brainsway Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Brainsway Ltd. moves to a 6.31% passive stake in BWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1505065/0001178913-26-003068-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-01", "mins": 222645}, {"id": "0001171843-26-003696", "src": "INSIDERS", "ticker": "BWAY", "cik": "1505065", "company": "Brainsway Ltd.", "company_raw": "Brainsway Ltd.", "who": "Rayten Michal Ety Mitrany", "who_key": "Mitrany Rayten Michal Ety", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Director sells $0 of BWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1505065/000117184326003696/0001171843-26-003696-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231285}, {"id": "0001171843-26-003596", "src": "INSIDERS", "ticker": "BWAY", "cik": "1505065", "company": "Brainsway Ltd.", "company_raw": "Brainsway Ltd.", "who": "Rayten Michal Ety Mitrany", "who_key": "Mitrany Rayten Michal Ety", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Director files routine paperwork on BWAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1505065/000117184326003596/0001171843-26-003596-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239925}, {"id": "13DG-0000919574-26-002969", "src": "13DG", "ticker": "BWAY", "cik": "1505065", "company": "Brainsway Ltd.", "company_raw": "Brainsway Ltd.", "who": "Brainsway Ltd.", "who_key": "Brainsway Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Brainsway Ltd. moves to a 3.8% passive stake in BWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1505065/0000919574-26-002969-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250005}, {"id": "13DG-0001178913-26-002372", "src": "13DG", "ticker": "BWAY", "cik": "1505065", "company": "Brainsway Ltd.", "company_raw": "Brainsway Ltd.", "who": "Brainsway Ltd.", "who_key": "Brainsway Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Brainsway Ltd. moves to a 6.8% passive stake in BWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1505065/0001178913-26-002372-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261525}, {"id": "13DG-0001178913-26-002008", "src": "13DG", "ticker": "BWAY", "cik": "1505065", "company": "Brainsway Ltd.", "company_raw": "Brainsway Ltd.", "who": "Brainsway Ltd.", "who_key": "Brainsway Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Brainsway Ltd. crosses 5% of BWAY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1505065/0001178913-26-002008-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303285}], "recent_buys": [], "institutional": [{"id": "13DG-0001178913-26-003637", "src": "13DG", "ticker": "BWAY", "cik": "1505065", "company": "Brainsway Ltd.", "company_raw": "Brainsway Ltd.", "who": "Brainsway Ltd.", "who_key": "Brainsway Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Brainsway Ltd. moves to a 8.3% passive stake in BWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1505065/0001178913-26-003637-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001178913-26-003068", "src": "13DG", "ticker": "BWAY", "cik": "1505065", "company": "Brainsway Ltd.", "company_raw": "Brainsway Ltd.", "who": "Brainsway Ltd.", "who_key": "Brainsway Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Brainsway Ltd. moves to a 6.31% passive stake in BWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1505065/0001178913-26-003068-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-01", "mins": 222645}, {"id": "13DG-0000919574-26-002969", "src": "13DG", "ticker": "BWAY", "cik": "1505065", "company": "Brainsway Ltd.", "company_raw": "Brainsway Ltd.", "who": "Brainsway Ltd.", "who_key": "Brainsway Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Brainsway Ltd. moves to a 3.8% passive stake in BWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1505065/0000919574-26-002969-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250005}, {"id": "13DG-0001178913-26-002372", "src": "13DG", "ticker": "BWAY", "cik": "1505065", "company": "Brainsway Ltd.", "company_raw": "Brainsway Ltd.", "who": "Brainsway Ltd.", "who_key": "Brainsway Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Brainsway Ltd. moves to a 6.8% passive stake in BWAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1505065/0001178913-26-002372-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261525}, {"id": "13DG-0001178913-26-002008", "src": "13DG", "ticker": "BWAY", "cik": "1505065", "company": "Brainsway Ltd.", "company_raw": "Brainsway Ltd.", "who": "Brainsway Ltd.", "who_key": "Brainsway Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "", "headline": "Brainsway Ltd. crosses 5% of BWAY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1505065/0001178913-26-002008-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303285}], "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": "BrainsWay Ltd. - American Depositary Shares", "new_value": "Brainsway Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001505065", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001505065", "applied": 1, "detected_at": "2026-09-10T23:37:45.033628"}, {"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "16.9700", "new_value": "8.6500", "effective": "2025-12-02", "evidence": "BWAY moved 2:1 in one session on 2025-12-02 \u2014 a clean 2:1 ratio. Share volume stepped by the same factor, which is what a split looks like; series purged for a clean refetch.", "source_url": "", "applied": 1, "detected_at": "2026-09-10T03:15:25.261765"}]}, "key_people": [{"who": "Yiftach Roth", "who_key": "Roth Yiftach", "role": "Chief Scientist", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 0, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505065/000117184326003899/0001171843-26-003899-index.htm"}], "latest": {"action": "SELL", "amount": 0, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505065/000117184326003899/0001171843-26-003899-index.htm"}}, {"who": "Gilad Moiseyev", "who_key": "Moiseyev Gilad", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 0, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505065/000117184326004216/0001171843-26-004216-index.htm"}], "latest": {"action": "SELL", "amount": 0, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505065/000117184326004216/0001171843-26-004216-index.htm"}}, {"who": "Rayten Michal Ety Mitrany", "who_key": "Mitrany Rayten Michal Ety", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 0, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505065/000117184326003696/0001171843-26-003696-index.htm"}], "latest": {"action": "SELL", "amount": 0, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1505065/000117184326003696/0001171843-26-003696-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0001178913-26-003637", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-20", "title": "FORM 6-K", "accession": "0001171843-26-004757", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-16", "title": "FORM 6-K", "accession": "0001171843-26-004709", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-29", "title": "FORM 6-K", "accession": "0001171843-26-004338", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001171843-26-004216", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-22", "title": "FORM 6-K", "accession": "0001171843-26-004211", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-09", "title": "FORM 6-K", "accession": "0001171843-26-003986", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001171843-26-003899", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-03", "title": "Form SCHEDULE 13G/A", "accession": "0001178913-26-003068", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001171843-26-003696", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001171843-26-003596", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-18", "title": "FORM 6-K", "accession": "0001171843-26-003501", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-13", "title": "FORM 6-K", "accession": "0001171843-26-003367", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-002969", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-13", "title": "FORM 6-K", "accession": "0001171843-26-003345", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-05", "title": "Form SCHEDULE 13G/A", "accession": "0001178913-26-002372", "price_sensitive": false}, {"form": "S-8", "date": "2026-04-20", "title": "FORM S-8", "accession": "0001171843-26-002571", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-04-20", "title": "FORM S-8 POS", "accession": "0001171843-26-002570", "price_sensitive": false}, {"form": "20-F", "date": "2026-04-20", "title": "FORM 20-F", "accession": "0001171843-26-002568", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-15", "title": "FORM 6-K", "accession": "0001171843-26-002457", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-06", "title": "Form SCHEDULE 13G", "accession": "0001178913-26-002008", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-26", "title": "FORM 6-K", "accession": "0001171843-26-001925", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-19", "title": "FORM 6-K", "accession": "0001171843-26-001775", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001171843-26-001748", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001171843-26-001747", "price_sensitive": false}], "performance": {"ticker": "BWAY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-04-17", "close": 11.09, "volume": 1286178.0}, {"date": "2019-04-18", "close": 11.25, "volume": 165849.0}, {"date": "2019-04-22", "close": 11.5, "volume": 50189.0}, {"date": "2019-04-23", "close": 11.31, "volume": 26275.0}, {"date": "2019-04-24", "close": 11.25, "volume": 20913.0}, {"date": "2019-04-25", "close": 11.0, "volume": 20581.0}, {"date": "2019-04-26", "close": 11.01, "volume": 12654.0}, {"date": "2019-04-29", "close": 10.87, "volume": 8350.0}, {"date": "2019-04-30", "close": 10.87, "volume": 14644.0}, {"date": "2019-05-01", "close": 11.0, "volume": 22378.0}, {"date": "2019-05-02", "close": 11.03, "volume": 30287.0}, {"date": "2019-05-03", "close": 11.08, "volume": 11798.0}, {"date": "2019-05-06", "close": 11.03, "volume": 19735.0}, {"date": "2019-05-07", "close": 11.01, "volume": 6366.0}, {"date": "2019-05-08", "close": 10.864, "volume": 3349.0}, {"date": "2019-05-09", "close": 10.8165, "volume": 7119.0}, {"date": "2019-05-10", "close": 10.8, "volume": 14531.0}, {"date": "2019-05-13", "close": 10.38, "volume": 18104.0}, {"date": "2019-05-14", "close": 10.71, "volume": 18874.0}, {"date": "2019-05-15", "close": 10.8, "volume": 7419.0}, {"date": "2019-05-16", "close": 10.82, "volume": 11969.0}, {"date": "2019-05-17", "close": 10.8817, "volume": 5455.0}, {"date": "2019-05-20", "close": 10.55, "volume": 23892.0}, {"date": "2019-05-21", "close": 10.85, "volume": 3471.0}, {"date": "2019-05-22", "close": 10.8275, "volume": 8390.0}, {"date": "2019-05-23", "close": 10.68, "volume": 17300.0}, {"date": "2019-05-24", "close": 10.88, "volume": 6662.0}, {"date": "2019-05-28", "close": 10.545, "volume": 11223.0}, {"date": "2019-05-29", "close": 10.18, "volume": 13951.0}, {"date": "2019-05-30", "close": 10.0605, "volume": 5784.0}, {"date": "2019-05-31", "close": 10.27, "volume": 5087.0}, {"date": "2019-06-03", "close": 10.1, "volume": 30334.0}, {"date": "2019-06-04", "close": 9.91, "volume": 25540.0}, {"date": "2019-06-05", "close": 9.94, "volume": 4120.0}, {"date": "2019-06-06", "close": 9.932, "volume": 5167.0}, {"date": "2019-06-07", "close": 9.6782, "volume": 994.0}, {"date": "2019-06-10", "close": 9.55, "volume": 2094.0}, {"date": "2019-06-11", "close": 9.1, "volume": 4790.0}, {"date": "2019-06-12", "close": 8.89, "volume": 10129.0}, {"date": "2019-06-13", "close": 8.7, "volume": 5189.0}, {"date": "2019-06-14", "close": 8.66, "volume": 9362.0}, {"date": "2019-06-17", "close": 9.0, "volume": 8179.0}, {"date": "2019-06-18", "close": 9.29, "volume": 8307.0}, {"date": "2019-06-19", "close": 9.41, "volume": 9184.0}, {"date": "2019-06-20", "close": 10.25, "volume": 23496.0}, {"date": "2019-06-21", "close": 10.25, "volume": 15528.0}, {"date": "2019-06-24", "close": 10.49, "volume": 12461.0}, {"date": "2019-06-25", "close": 10.3047, "volume": 10747.0}, {"date": "2019-06-26", "close": 10.38, "volume": 9187.0}, {"date": "2019-06-27", "close": 10.255, "volume": 2612.0}, {"date": "2019-06-28", "close": 10.4877, "volume": 3639.0}, {"date": "2019-07-01", "close": 10.5474, "volume": 62579.0}, {"date": "2019-07-02", "close": 10.7995, "volume": 1488.0}, {"date": "2019-07-03", "close": 10.2, "volume": 3954.0}, {"date": "2019-07-05", "close": 10.2734, "volume": 784.0}, {"date": "2019-07-08", "close": 10.5, "volume": 1744.0}, {"date": "2019-07-09", "close": 10.51, "volume": 5733.0}, {"date": "2019-07-10", "close": 10.3439, "volume": 1095.0}, {"date": "2019-07-11", "close": 10.07, "volume": 829.0}, {"date": "2019-07-12", "close": 10.4075, "volume": 231.0}, {"date": "2019-07-15", "close": 10.1003, "volume": 5776.0}, {"date": "2019-07-16", "close": 10.0, "volume": 3217.0}, {"date": "2019-07-17", "close": 10.28, "volume": 9074.0}, {"date": "2019-07-18", "close": 10.15, "volume": 35543.0}, {"date": "2019-07-19", "close": 10.1765, "volume": 2131.0}, {"date": "2019-07-22", "close": 10.05, "volume": 23205.0}, {"date": "2019-07-23", "close": 9.96, "volume": 4957.0}, {"date": "2019-07-24", "close": 10.15, "volume": 1621.0}, {"date": "2019-07-25", "close": 10.15, "volume": 1592.0}, {"date": "2019-07-26", "close": 10.44, "volume": 4606.0}, {"date": "2019-07-29", "close": 10.13, "volume": 856.0}, {"date": "2019-07-30", "close": 10.3, "volume": 3306.0}, {"date": "2019-07-31", "close": 9.885, "volume": 9616.0}, {"date": "2019-08-01", "close": 10.1927, "volume": 9905.0}, {"date": "2019-08-02", "close": 10.03, "volume": 693.0}, {"date": "2019-08-05", "close": 10.0, "volume": 3060.0}, {"date": "2019-08-06", "close": 9.95, "volume": 12463.0}, {"date": "2019-08-07", "close": 9.75, "volume": 9482.0}, {"date": "2019-08-08", "close": 9.41, "volume": 58452.0}, {"date": "2019-08-09", "close": 9.3, "volume": 9412.0}, {"date": "2019-08-12", "close": 9.3101, "volume": 102.0}, {"date": "2019-08-13", "close": 9.3, "volume": 1775.0}, {"date": "2019-08-14", "close": 8.55, "volume": 7447.0}, {"date": "2019-08-15", "close": 8.79, "volume": 17150.0}, {"date": "2019-08-16", "close": 9.0, "volume": 16729.0}, {"date": "2019-08-19", "close": 9.25, "volume": 3490.0}, {"date": "2019-08-20", "close": 10.19, "volume": 11296.0}, {"date": "2019-08-21", "close": 10.17, "volume": 10670.0}, {"date": "2019-08-22", "close": 10.05, "volume": 10868.0}, {"date": "2019-08-23", "close": 10.25, "volume": 30586.0}, {"date": "2019-08-26", "close": 10.3399, "volume": 18730.0}, {"date": "2019-08-27", "close": 10.0, "volume": 32611.0}, {"date": "2019-08-28", "close": 10.0, "volume": 9331.0}, {"date": "2019-08-29", "close": 10.0, "volume": 3861.0}, {"date": "2019-08-30", "close": 10.07, "volume": 7591.0}, {"date": "2019-09-03", "close": 10.0, "volume": 12204.0}, {"date": "2019-09-04", "close": 10.39, "volume": 3353.0}, {"date": "2019-09-05", "close": 10.31, "volume": 901.0}, {"date": "2019-09-06", "close": 10.3706, "volume": 101.0}, {"date": "2019-09-09", "close": 10.5, "volume": 6051.0}, {"date": "2019-09-10", "close": 10.5, "volume": 3905.0}, {"date": "2019-09-11", "close": 10.5, "volume": 408.0}, {"date": "2019-09-12", "close": 10.5, "volume": 2785.0}, {"date": "2019-09-13", "close": 10.5, "volume": 801.0}, {"date": "2019-09-16", "close": 10.57, "volume": 3599.0}, {"date": "2019-09-17", "close": 10.57, "volume": null}, {"date": "2019-09-18", "close": 10.685, "volume": 2974.0}, {"date": "2019-09-19", "close": 10.19, "volume": 9547.0}, {"date": "2019-09-20", "close": 10.3725, "volume": 1221.0}, {"date": "2019-09-23", "close": 9.6327, "volume": 4581.0}, {"date": "2019-09-24", "close": 9.28, "volume": 7405.0}, {"date": "2019-09-25", "close": 9.51, "volume": 2364.0}, {"date": "2019-09-26", "close": 9.51, "volume": 909.0}, {"date": "2019-09-27", "close": 9.51, "volume": 891.0}, {"date": "2019-09-30", "close": 9.11, "volume": 3737.0}, {"date": "2019-10-01", "close": 9.19, "volume": 8293.0}, {"date": "2019-10-02", "close": 9.04, "volume": 836.0}, {"date": "2019-10-03", "close": 9.12, "volume": 5477.0}, {"date": "2019-10-04", "close": 9.03, "volume": 1582.0}, {"date": "2019-10-07", "close": 9.18, "volume": 36830.0}, {"date": "2019-10-08", "close": 8.32, "volume": 2316.0}, {"date": "2019-10-09", "close": 9.12, "volume": 3791.0}, {"date": "2019-10-10", "close": 9.0, "volume": 1505.0}, {"date": "2019-10-11", "close": 9.0, "volume": 8592.0}, {"date": "2019-10-14", "close": 9.09, "volume": 1610.0}, {"date": "2019-10-15", "close": 9.09, "volume": null}, {"date": "2019-10-16", "close": 8.8, "volume": 5230.0}, {"date": "2019-10-17", "close": 8.85, "volume": 2530.0}, {"date": "2019-10-18", "close": 8.84, "volume": 2380.0}, {"date": "2019-10-21", "close": 8.9, "volume": 473.0}, {"date": "2019-10-22", "close": 8.53, "volume": 3882.0}, {"date": "2019-10-23", "close": 8.55, "volume": 7368.0}, {"date": "2019-10-24", "close": 8.526, "volume": 13403.0}, {"date": "2019-10-25", "close": 8.56, "volume": 3211.0}, {"date": "2019-10-28", "close": 8.65, "volume": 3184.0}, {"date": "2019-10-29", "close": 8.48, "volume": 4132.0}, {"date": "2019-10-30", "close": 8.7155, "volume": 2323.0}, {"date": "2019-10-31", "close": 8.9, "volume": 6495.0}, {"date": "2019-11-01", "close": 9.31, "volume": 36959.0}, {"date": "2019-11-04", "close": 9.74, "volume": 12103.0}, {"date": "2019-11-05", "close": 9.77, "volume": 3430.0}, {"date": "2019-11-06", "close": 9.35, "volume": 6792.0}, {"date": "2019-11-07", "close": 9.35, "volume": 9687.0}, {"date": "2019-11-08", "close": 9.29, "volume": 4124.0}, {"date": "2019-11-11", "close": 9.0, "volume": 1707.0}, {"date": "2019-11-12", "close": 9.06, "volume": 1458.0}, {"date": "2019-11-13", "close": 9.07, "volume": 1670.0}, {"date": "2019-11-14", "close": 9.13, "volume": 1961.0}, {"date": "2019-11-15", "close": 8.95, "volume": 1030.0}, {"date": "2019-11-18", "close": 8.3, "volume": 15620.0}, {"date": "2019-11-19", "close": 8.6999, "volume": 1116.0}, {"date": "2019-11-20", "close": 8.5001, "volume": 1323.0}, {"date": "2019-11-21", "close": 8.5478, "volume": 1110.0}, {"date": "2019-11-22", "close": 8.35, "volume": 4950.0}, {"date": "2019-11-25", "close": 9.4, "volume": 8694.0}, {"date": "2019-11-26", "close": 9.06, "volume": 3751.0}, {"date": "2019-11-27", "close": 9.41, "volume": 3568.0}, {"date": "2019-11-29", "close": 9.23, "volume": 2524.0}, {"date": "2019-12-02", "close": 10.7999, "volume": 187875.0}, {"date": "2019-12-03", "close": 10.4695, "volume": 37115.0}, {"date": "2019-12-04", "close": 10.558, "volume": 7225.0}, {"date": "2019-12-05", "close": 10.83, "volume": 4831.0}, {"date": "2019-12-06", "close": 10.65, "volume": 3515.0}, {"date": "2019-12-09", "close": 10.74, "volume": 12040.0}, {"date": "2019-12-10", "close": 10.5, "volume": 7046.0}, {"date": "2019-12-11", "close": 10.16, "volume": 8176.0}, {"date": "2019-12-12", "close": 10.37, "volume": 4200.0}, {"date": "2019-12-13", "close": 10.4392, "volume": 606.0}, {"date": "2019-12-16", "close": 10.03, "volume": 2770.0}, {"date": "2019-12-17", "close": 10.0011, "volume": 2996.0}, {"date": "2019-12-18", "close": 9.55, "volume": 22257.0}, {"date": "2019-12-19", "close": 9.775, "volume": 3347.0}, {"date": "2019-12-20", "close": 9.65, "volume": 7634.0}, {"date": "2019-12-23", "close": 9.72, "volume": 4996.0}, {"date": "2019-12-24", "close": 9.72, "volume": null}, {"date": "2019-12-26", "close": 9.615, "volume": 8234.0}, {"date": "2019-12-27", "close": 9.69, "volume": 4818.0}, {"date": "2019-12-30", "close": 9.75, "volume": 3242.0}, {"date": "2019-12-31", "close": 9.75, "volume": 2521.0}, {"date": "2020-01-02", "close": 9.9591, "volume": 2851.0}, {"date": "2020-01-03", "close": 10.1976, "volume": 407.0}, {"date": "2020-01-06", "close": 10.2277, "volume": 1715.0}, {"date": "2020-01-07", "close": 9.9471, "volume": 1121.0}, {"date": "2020-01-08", "close": 10.0138, "volume": 1909.0}, {"date": "2020-01-09", "close": 10.0, "volume": 1545.0}, {"date": "2020-01-10", "close": 10.1, "volume": 1922.0}, {"date": "2020-01-13", "close": 10.5825, "volume": 1747.0}, {"date": "2020-01-14", "close": 10.75, "volume": 2312.0}, {"date": "2020-01-15", "close": 10.79, "volume": 146180.0}, {"date": "2020-01-16", "close": 11.72, "volume": 21888.0}, {"date": "2020-01-17", "close": 11.71, "volume": 12552.0}, {"date": "2020-01-21", "close": 12.22, "volume": 13238.0}, {"date": "2020-01-22", "close": 12.31, "volume": 8246.0}, {"date": "2020-01-23", "close": 11.8642, "volume": 2006.0}, {"date": "2020-01-24", "close": 12.13, "volume": 4259.0}, {"date": "2020-01-27", "close": 11.68, "volume": 5379.0}, {"date": "2020-01-28", "close": 11.22, "volume": 26787.0}, {"date": "2020-01-29", "close": 11.23, "volume": 176.0}, {"date": "2020-01-30", "close": 11.84, "volume": 2469.0}, {"date": "2020-01-31", "close": 11.25, "volume": 2309.0}, {"date": "2020-02-03", "close": 11.18, "volume": 3743.0}, {"date": "2020-02-04", "close": 11.0, "volume": 5551.0}, {"date": "2020-02-05", "close": 10.8858, "volume": 7877.0}, {"date": "2020-02-06", "close": 11.99, "volume": 33922.0}, {"date": "2020-02-07", "close": 11.9, "volume": 20124.0}, {"date": "2020-02-10", "close": 12.0, "volume": 38049.0}, {"date": "2020-02-11", "close": 12.035, "volume": 6312.0}, {"date": "2020-02-12", "close": 12.04, "volume": 12778.0}, {"date": "2020-02-13", "close": 11.98, "volume": 5453.0}, {"date": "2020-02-14", "close": 11.98, "volume": 2013.0}, {"date": "2020-02-18", "close": 11.8037, "volume": 3700.0}, {"date": "2020-02-19", "close": 12.09, "volume": 7766.0}, {"date": "2020-02-20", "close": 12.0, "volume": 8179.0}, {"date": "2020-02-21", "close": 12.0, "volume": 6650.0}, {"date": "2020-02-24", "close": 11.5, "volume": 10036.0}, {"date": "2020-02-25", "close": 11.5221, "volume": 4585.0}, {"date": "2020-02-26", "close": 11.55, "volume": 2580.0}, {"date": "2020-02-27", "close": 11.3671, "volume": 3917.0}, {"date": "2020-02-28", "close": 10.59, "volume": 4272.0}, {"date": "2020-03-02", "close": 10.9, "volume": 3141.0}, {"date": "2020-03-03", "close": 10.75, "volume": 20571.0}, {"date": "2020-03-04", "close": 10.96, "volume": 16229.0}, {"date": "2020-03-05", "close": 10.2992, "volume": 15715.0}, {"date": "2020-03-06", "close": 10.1, "volume": 19549.0}, {"date": "2020-03-09", "close": 8.13, "volume": 35772.0}, {"date": "2020-03-10", "close": 8.8, "volume": 23566.0}, {"date": "2020-03-11", "close": 8.1964, "volume": 19885.0}, {"date": "2020-03-12", "close": 7.15, "volume": 24023.0}, {"date": "2020-03-13", "close": 7.57, "volume": 11502.0}, {"date": "2020-03-16", "close": 6.24, "volume": 10028.0}, {"date": "2020-03-17", "close": 6.02, "volume": 28485.0}, {"date": "2020-03-18", "close": 5.2327, "volume": 14540.0}, {"date": "2020-03-19", "close": 6.0, "volume": 12394.0}, {"date": "2020-03-20", "close": 5.85, "volume": 17586.0}, {"date": "2020-03-23", "close": 5.98, "volume": 57841.0}, {"date": "2020-03-24", "close": 6.3, "volume": 30244.0}, {"date": "2020-03-25", "close": 6.6, "volume": 7432.0}, {"date": "2020-03-26", "close": 6.78, "volume": 21063.0}, {"date": "2020-03-27", "close": 6.65, "volume": 751.0}, {"date": "2020-03-30", "close": 6.98, "volume": 28204.0}, {"date": "2020-03-31", "close": 7.94, "volume": 8916.0}, {"date": "2020-04-01", "close": 7.3, "volume": 36224.0}, {"date": "2020-04-02", "close": 7.4811, "volume": 8420.0}, {"date": "2020-04-03", "close": 7.4, "volume": 1328.0}, {"date": "2020-04-06", "close": 7.5568, "volume": 5128.0}, {"date": "2020-04-07", "close": 7.53, "volume": 5902.0}, {"date": "2020-04-08", "close": 7.6, "volume": 1736.0}, {"date": "2020-04-09", "close": 8.1248, "volume": 2529.0}, {"date": "2020-04-13", "close": 8.05, "volume": 717.0}, {"date": "2020-04-14", "close": 8.0, "volume": 845.0}, {"date": "2020-04-15", "close": 8.0, "volume": 412.0}, {"date": "2020-04-16", "close": 7.4, "volume": 29641.0}, {"date": "2020-04-17", "close": 7.65, "volume": 119.0}, {"date": "2020-04-20", "close": 7.65, "volume": 485.0}, {"date": "2020-04-21", "close": 7.5637, "volume": 9339.0}, {"date": "2020-04-22", "close": 7.64, "volume": 351.0}, {"date": "2020-04-23", "close": 7.9, "volume": 34176.0}, {"date": "2020-04-24", "close": 7.8, "volume": 1638.0}, {"date": "2020-04-27", "close": 8.0, "volume": 21676.0}, {"date": "2020-04-28", "close": 8.35, "volume": 2184.0}, {"date": "2020-04-29", "close": 8.47, "volume": 2043.0}, {"date": "2020-04-30", "close": 8.55, "volume": 5096.0}, {"date": "2020-05-01", "close": 8.55, "volume": null}, {"date": "2020-05-04", "close": 8.1799, "volume": 3797.0}, {"date": "2020-05-05", "close": 8.18, "volume": 2310.0}, {"date": "2020-05-06", "close": 8.18, "volume": 1217.0}, {"date": "2020-05-07", "close": 8.5105, "volume": 26549.0}, {"date": "2020-05-08", "close": 8.47, "volume": 316.0}, {"date": "2020-05-11", "close": 8.46, "volume": 437.0}, {"date": "2020-05-12", "close": 8.45, "volume": 358.0}, {"date": "2020-05-13", "close": 8.23, "volume": 335.0}, {"date": "2020-05-14", "close": 7.99, "volume": 1964.0}, {"date": "2020-05-15", "close": 7.905, "volume": 344.0}, {"date": "2020-05-18", "close": 8.2505, "volume": 1642.0}, {"date": "2020-05-19", "close": 8.2717, "volume": 1134.0}, {"date": "2020-05-20", "close": 8.24, "volume": 748.0}, {"date": "2020-05-21", "close": 8.0, "volume": 3538.0}, {"date": "2020-05-22", "close": 8.27, "volume": 2870.0}, {"date": "2020-05-26", "close": 7.925, "volume": 1337.0}, {"date": "2020-05-27", "close": 7.89, "volume": 4171.0}, {"date": "2020-05-28", "close": 7.81, "volume": 506.0}, {"date": "2020-05-29", "close": 7.8, "volume": 520.0}, {"date": "2020-06-01", "close": 7.3516, "volume": 7119.0}, {"date": "2020-06-02", "close": 7.2909, "volume": 825.0}, {"date": "2020-06-03", "close": 6.79, "volume": 6080.0}, {"date": "2020-06-04", "close": 6.8, "volume": 2386.0}, {"date": "2020-06-05", "close": 6.9, "volume": 2648.0}, {"date": "2020-06-08", "close": 7.02, "volume": 13898.0}, {"date": "2020-06-09", "close": 7.3012, "volume": 1969.0}, {"date": "2020-06-10", "close": 7.4, "volume": 1770.0}, {"date": "2020-06-11", "close": 6.81, "volume": 4719.0}, {"date": "2020-06-12", "close": 7.32, "volume": 2845.0}, {"date": "2020-06-15", "close": 6.9507, "volume": 2558.0}, {"date": "2020-06-16", "close": 6.92, "volume": 1195.0}, {"date": "2020-06-17", "close": 6.87, "volume": 1883.0}, {"date": "2020-06-18", "close": 6.46, "volume": 9437.0}, {"date": "2020-06-19", "close": 6.36, "volume": 6471.0}, {"date": "2020-06-22", "close": 6.2, "volume": 10718.0}, {"date": "2020-06-23", "close": 6.2486, "volume": 12053.0}, {"date": "2020-06-24", "close": 6.1522, "volume": 19780.0}, {"date": "2020-06-25", "close": 6.04, "volume": 4733.0}, {"date": "2020-06-26", "close": 6.06, "volume": 5667.0}, {"date": "2020-06-29", "close": 5.89, "volume": 9275.0}, {"date": "2020-06-30", "close": 5.92, "volume": 7427.0}, {"date": "2020-07-01", "close": 5.99, "volume": 9601.0}, {"date": "2020-07-02", "close": 6.04, "volume": 4513.0}, {"date": "2020-07-06", "close": 5.95, "volume": 1703.0}, {"date": "2020-07-07", "close": 5.75, "volume": 8658.0}, {"date": "2020-07-08", "close": 5.67, "volume": 858.0}, {"date": "2020-07-09", "close": 5.52, "volume": 4916.0}, {"date": "2020-07-10", "close": 5.55, "volume": 9397.0}, {"date": "2020-07-13", "close": 5.73, "volume": 8747.0}, {"date": "2020-07-14", "close": 5.8999, "volume": 1504.0}, {"date": "2020-07-15", "close": 5.82, "volume": 2226.0}, {"date": "2020-07-16", "close": 5.79, "volume": 4606.0}, {"date": "2020-07-17", "close": 5.77, "volume": 887.0}, {"date": "2020-07-20", "close": 5.88, "volume": 4415.0}, {"date": "2020-07-21", "close": 5.88, "volume": 67714.0}, {"date": "2020-07-22", "close": 6.0, "volume": 15492.0}, {"date": "2020-07-23", "close": 6.48, "volume": 17807.0}, {"date": "2020-07-24", "close": 6.4, "volume": 3805.0}, {"date": "2020-07-27", "close": 6.15, "volume": 3208.0}, {"date": "2020-07-28", "close": 6.1, "volume": 1410.0}, {"date": "2020-07-29", "close": 6.04, "volume": 489.0}, {"date": "2020-07-30", "close": 5.91, "volume": 1427.0}, {"date": "2020-07-31", "close": 5.9521, "volume": 1067.0}, {"date": "2020-08-03", "close": 6.18, "volume": 8000.0}, {"date": "2020-08-04", "close": 6.09, "volume": 1380.0}, {"date": "2020-08-05", "close": 6.08, "volume": 1525.0}, {"date": "2020-08-06", "close": 6.105, "volume": 7683.0}, {"date": "2020-08-07", "close": 6.16, "volume": 7652.0}, {"date": "2020-08-10", "close": 6.09, "volume": 8038.0}, {"date": "2020-08-11", "close": 6.27, "volume": 11644.0}, {"date": "2020-08-12", "close": 6.61, "volume": 26460.0}, {"date": "2020-08-13", "close": 6.83, "volume": 5293.0}, {"date": "2020-08-14", "close": 6.95, "volume": 5876.0}, {"date": "2020-08-17", "close": 7.0, "volume": 3478.0}, {"date": "2020-08-18", "close": 6.84, "volume": 3458.0}, {"date": "2020-08-19", "close": 6.66, "volume": 23323.0}, {"date": "2020-08-20", "close": 6.42, "volume": 1004.0}, {"date": "2020-08-21", "close": 6.48, "volume": 2135.0}, {"date": "2020-08-24", "close": 7.35, "volume": 777467.0}, {"date": "2020-08-25", "close": 7.9, "volume": 85965.0}, {"date": "2020-08-26", "close": 7.63, "volume": 42791.0}, {"date": "2020-08-27", "close": 7.4, "volume": 46396.0}, {"date": "2020-08-28", "close": 7.67, "volume": 36920.0}, {"date": "2020-08-31", "close": 7.85, "volume": 19241.0}, {"date": "2020-09-01", "close": 8.0, "volume": 26194.0}, {"date": "2020-09-02", "close": 7.75, "volume": 24378.0}, {"date": "2020-09-03", "close": 6.94, "volume": 27517.0}, {"date": "2020-09-04", "close": 6.73, "volume": 20743.0}, {"date": "2020-09-08", "close": 6.45, "volume": 10007.0}, {"date": "2020-09-09", "close": 6.21, "volume": 21935.0}, {"date": "2020-09-10", "close": 6.0101, "volume": 7335.0}, {"date": "2020-09-11", "close": 5.95, "volume": 12575.0}, {"date": "2020-09-14", "close": 5.96, "volume": 9292.0}, {"date": "2020-09-15", "close": 6.08, "volume": 11042.0}, {"date": "2020-09-16", "close": 6.14, "volume": 1571.0}, {"date": "2020-09-17", "close": 5.9903, "volume": 3242.0}, {"date": "2020-09-18", "close": 6.05, "volume": 8012.0}, {"date": "2020-09-21", "close": 5.9, "volume": 7967.0}, {"date": "2020-09-22", "close": 5.8679, "volume": 4672.0}, {"date": "2020-09-23", "close": 5.79, "volume": 7242.0}, {"date": "2020-09-24", "close": 5.63, "volume": 7840.0}, {"date": "2020-09-25", "close": 5.835, "volume": 2931.0}, {"date": "2020-09-28", "close": 5.92, "volume": 5384.0}, {"date": "2020-09-29", "close": 5.9, "volume": 2702.0}, {"date": "2020-09-30", "close": 5.8324, "volume": 4346.0}, {"date": "2020-10-01", "close": 6.0, "volume": 5271.0}, {"date": "2020-10-02", "close": 5.811, "volume": 1269.0}, {"date": "2020-10-05", "close": 5.68, "volume": 11549.0}, {"date": "2020-10-06", "close": 5.68, "volume": 49798.0}, {"date": "2020-10-07", "close": 5.74, "volume": 34368.0}, {"date": "2020-10-08", "close": 5.94, "volume": 3392.0}, {"date": "2020-10-09", "close": 5.9, "volume": 6938.0}, {"date": "2020-10-12", "close": 5.93, "volume": 5919.0}, {"date": "2020-10-13", "close": 5.965, "volume": 2798.0}, {"date": "2020-10-14", "close": 6.05, "volume": 12641.0}, {"date": "2020-10-15", "close": 6.0333, "volume": 2370.0}, {"date": "2020-10-16", "close": 6.01, "volume": 2531.0}, {"date": "2020-10-19", "close": 6.25, "volume": 18989.0}, {"date": "2020-10-20", "close": 6.02, "volume": 9665.0}, {"date": "2020-10-21", "close": 6.2735, "volume": 2925.0}, {"date": "2020-10-22", "close": 6.02, "volume": 2418.0}, {"date": "2020-10-23", "close": 6.2, "volume": 1641.0}, {"date": "2020-10-26", "close": 6.041, "volume": 8158.0}, {"date": "2020-10-27", "close": 5.8, "volume": 3420.0}, {"date": "2020-10-28", "close": 5.58, "volume": 12104.0}, {"date": "2020-10-29", "close": 5.7217, "volume": 8385.0}, {"date": "2020-10-30", "close": 5.5889, "volume": 4949.0}, {"date": "2020-11-02", "close": 5.86, "volume": 4746.0}, {"date": "2020-11-03", "close": 5.67, "volume": 3015.0}, {"date": "2020-11-04", "close": 5.8, "volume": 3707.0}, {"date": "2020-11-05", "close": 5.845, "volume": 815.0}, {"date": "2020-11-06", "close": 5.79, "volume": 3758.0}, {"date": "2020-11-09", "close": 5.87, "volume": 8623.0}, {"date": "2020-11-10", "close": 6.055, "volume": 3124.0}, {"date": "2020-11-11", "close": 6.05, "volume": 3568.0}, {"date": "2020-11-12", "close": 5.76, "volume": 11987.0}, {"date": "2020-11-13", "close": 5.91, "volume": 3839.0}, {"date": "2020-11-16", "close": 6.0482, "volume": 14945.0}, {"date": "2020-11-17", "close": 6.14, "volume": 5971.0}, {"date": "2020-11-18", "close": 6.33, "volume": 22805.0}, {"date": "2020-11-19", "close": 6.26, "volume": 8005.0}, {"date": "2020-11-20", "close": 6.06, "volume": 18459.0}, {"date": "2020-11-23", "close": 6.34, "volume": 18259.0}, {"date": "2020-11-24", "close": 6.3, "volume": 23231.0}, {"date": "2020-11-25", "close": 6.35, "volume": 1902.0}, {"date": "2020-11-27", "close": 6.45, "volume": 34475.0}, {"date": "2020-11-30", "close": 6.47, "volume": 13098.0}, {"date": "2020-12-01", "close": 6.48, "volume": 18033.0}, {"date": "2020-12-02", "close": 6.46, "volume": 11400.0}, {"date": "2020-12-03", "close": 6.2, "volume": 5794.0}, {"date": "2020-12-04", "close": 6.354, "volume": 13418.0}, {"date": "2020-12-07", "close": 6.29, "volume": 5073.0}, {"date": "2020-12-08", "close": 6.22, "volume": 11798.0}, {"date": "2020-12-09", "close": 6.23, "volume": 33662.0}, {"date": "2020-12-10", "close": 6.15, "volume": 13297.0}, {"date": "2020-12-11", "close": 6.15, "volume": 7013.0}, {"date": "2020-12-14", "close": 6.22, "volume": 18288.0}, {"date": "2020-12-15", "close": 6.3, "volume": 4888.0}, {"date": "2020-12-16", "close": 6.15, "volume": 15796.0}, {"date": "2020-12-17", "close": 6.14, "volume": 14346.0}, {"date": "2020-12-18", "close": 6.17, "volume": 5497.0}, {"date": "2020-12-21", "close": 5.95, "volume": 20286.0}, {"date": "2020-12-22", "close": 6.03, "volume": 13573.0}, {"date": "2020-12-23", "close": 6.0702, "volume": 6569.0}, {"date": "2020-12-24", "close": 6.18, "volume": 1640.0}, {"date": "2020-12-28", "close": 6.6, "volume": 25092.0}, {"date": "2020-12-29", "close": 6.7168, "volume": 13269.0}, {"date": "2020-12-30", "close": 6.84, "volume": 18837.0}, {"date": "2020-12-31", "close": 7.54, "volume": 86682.0}, {"date": "2021-01-04", "close": 7.08, "volume": 33533.0}, {"date": "2021-01-05", "close": 7.6, "volume": 17577.0}, {"date": "2021-01-06", "close": 7.7, "volume": 32517.0}, {"date": "2021-01-07", "close": 8.44, "volume": 45090.0}, {"date": "2021-01-08", "close": 8.1, "volume": 33641.0}, {"date": "2021-01-11", "close": 7.74, "volume": 26160.0}, {"date": "2021-01-12", "close": 7.88, "volume": 8483.0}, {"date": "2021-01-13", "close": 8.31, "volume": 33022.0}, {"date": "2021-01-14", "close": 8.23, "volume": 16510.0}, {"date": "2021-01-15", "close": 8.0863, "volume": 4219.0}, {"date": "2021-01-19", "close": 7.95, "volume": 13846.0}, {"date": "2021-01-20", "close": 8.21, "volume": 33132.0}, {"date": "2021-01-21", "close": 10.03, "volume": 146430.0}, {"date": "2021-01-22", "close": 9.95, "volume": 168178.0}, {"date": "2021-01-25", "close": 9.35, "volume": 97082.0}, {"date": "2021-01-26", "close": 9.09, "volume": 46941.0}, {"date": "2021-01-27", "close": 8.33, "volume": 63972.0}, {"date": "2021-01-28", "close": 8.38, "volume": 24218.0}, {"date": "2021-01-29", "close": 7.95, "volume": 32607.0}, {"date": "2021-02-01", "close": 7.99, "volume": 63492.0}, {"date": "2021-02-02", "close": 8.2, "volume": 24035.0}, {"date": "2021-02-03", "close": 8.3, "volume": 8986.0}, {"date": "2021-02-04", "close": 8.04, "volume": 30308.0}, {"date": "2021-02-05", "close": 7.97, "volume": 12880.0}, {"date": "2021-02-08", "close": 8.33, "volume": 39412.0}, {"date": "2021-02-09", "close": 8.62, "volume": 27940.0}, {"date": "2021-02-10", "close": 9.2, "volume": 55959.0}, {"date": "2021-02-11", "close": 9.2, "volume": 17221.0}, {"date": "2021-02-12", "close": 9.13, "volume": 7262.0}, {"date": "2021-02-16", "close": 9.93, "volume": 40027.0}, {"date": "2021-02-17", "close": 9.57, "volume": 115714.0}, {"date": "2021-02-18", "close": 9.27, "volume": 34024.0}, {"date": "2021-02-19", "close": 9.46, "volume": 16408.0}, {"date": "2021-02-22", "close": 10.03, "volume": 108927.0}, {"date": "2021-02-23", "close": 8.75, "volume": 1561747.0}, {"date": "2021-02-24", "close": 9.28, "volume": 262768.0}, {"date": "2021-02-25", "close": 8.74, "volume": 191253.0}, {"date": "2021-02-26", "close": 8.55, "volume": 87235.0}, {"date": "2021-03-01", "close": 8.94, "volume": 75289.0}, {"date": "2021-03-02", "close": 8.95, "volume": 64043.0}, {"date": "2021-03-03", "close": 8.85, "volume": 70990.0}, {"date": "2021-03-04", "close": 8.4, "volume": 313950.0}, {"date": "2021-03-05", "close": 8.45, "volume": 62245.0}, {"date": "2021-03-08", "close": 8.3, "volume": 147104.0}, {"date": "2021-03-09", "close": 8.4, "volume": 35158.0}, {"date": "2021-03-10", "close": 8.55, "volume": 67840.0}, {"date": "2021-03-11", "close": 8.67, "volume": 24356.0}, {"date": "2021-03-12", "close": 8.79, "volume": 4221.0}, {"date": "2021-03-15", "close": 8.75, "volume": 22815.0}, {"date": "2021-03-16", "close": 8.65, "volume": 44241.0}, {"date": "2021-03-17", "close": 8.62, "volume": 26738.0}, {"date": "2021-03-18", "close": 8.6, "volume": 26500.0}, {"date": "2021-03-19", "close": 8.48, "volume": 33169.0}, {"date": "2021-03-22", "close": 8.55, "volume": 13278.0}, {"date": "2021-03-23", "close": 8.55, "volume": 19801.0}, {"date": "2021-03-24", "close": 8.55, "volume": 27073.0}, {"date": "2021-03-25", "close": 9.05, "volume": 113120.0}, {"date": "2021-03-26", "close": 9.32, "volume": 194782.0}, {"date": "2021-03-29", "close": 9.1, "volume": 35351.0}, {"date": "2021-03-30", "close": 9.15, "volume": 40236.0}, {"date": "2021-03-31", "close": 9.03, "volume": 31145.0}, {"date": "2021-04-01", "close": 9.37, "volume": 55019.0}, {"date": "2021-04-05", "close": 9.5, "volume": 26228.0}, {"date": "2021-04-06", "close": 9.57, "volume": 11956.0}, {"date": "2021-04-07", "close": 9.3501, "volume": 81549.0}, {"date": "2021-04-08", "close": 9.31, "volume": 68150.0}, {"date": "2021-04-09", "close": 9.37, "volume": 16524.0}, {"date": "2021-04-12", "close": 9.13, "volume": 43129.0}, {"date": "2021-04-13", "close": 9.09, "volume": 91650.0}, {"date": "2021-04-14", "close": 9.06, "volume": 8608.0}, {"date": "2021-04-15", "close": 9.51, "volume": 26474.0}, {"date": "2021-04-16", "close": 9.06, "volume": 15501.0}, {"date": "2021-04-19", "close": 8.92, "volume": 166154.0}, {"date": "2021-04-20", "close": 8.3, "volume": 83067.0}, {"date": "2021-04-21", "close": 8.25, "volume": 50498.0}, {"date": "2021-04-22", "close": 8.33, "volume": 29563.0}, {"date": "2021-04-23", "close": 8.28, "volume": 9180.0}, {"date": "2021-04-26", "close": 8.88, "volume": 813741.0}, {"date": "2021-04-27", "close": 8.8, "volume": 140598.0}, {"date": "2021-04-28", "close": 8.77, "volume": 48454.0}, {"date": "2021-04-29", "close": 8.58, "volume": 42594.0}, {"date": "2021-04-30", "close": 8.62, "volume": 27636.0}, {"date": "2021-05-03", "close": 8.69, "volume": 8702.0}, {"date": "2021-05-04", "close": 8.61, "volume": 16412.0}, {"date": "2021-05-05", "close": 8.4, "volume": 23996.0}, {"date": "2021-05-06", "close": 8.33, "volume": 5752.0}, {"date": "2021-05-07", "close": 8.6273, "volume": 11289.0}, {"date": "2021-05-10", "close": 8.93, "volume": 121107.0}, {"date": "2021-05-11", "close": 8.97, "volume": 21246.0}, {"date": "2021-05-12", "close": 8.615, "volume": 42507.0}, {"date": "2021-05-13", "close": 8.76, "volume": 121099.0}, {"date": "2021-05-14", "close": 8.85, "volume": 19311.0}, {"date": "2021-05-17", "close": 8.96, "volume": 24298.0}, {"date": "2021-05-18", "close": 9.23, "volume": 26665.0}, {"date": "2021-05-19", "close": 9.32, "volume": 18722.0}, {"date": "2021-05-20", "close": 9.47, "volume": 224301.0}, {"date": "2021-05-21", "close": 9.67, "volume": 86836.0}, {"date": "2021-05-24", "close": 10.69, "volume": 276693.0}, {"date": "2021-05-25", "close": 11.07, "volume": 61032.0}, {"date": "2021-05-26", "close": 11.07, "volume": 122079.0}, {"date": "2021-05-27", "close": 11.07, "volume": 82446.0}, {"date": "2021-05-28", "close": 11.14, "volume": 54839.0}, {"date": "2021-06-01", "close": 11.0, "volume": 41221.0}, {"date": "2021-06-02", "close": 11.05, "volume": 45754.0}, {"date": "2021-06-03", "close": 11.05, "volume": 25528.0}, {"date": "2021-06-04", "close": 11.59, "volume": 36782.0}, {"date": "2021-06-07", "close": 11.5, "volume": 26708.0}, {"date": "2021-06-08", "close": 11.5, "volume": 30375.0}, {"date": "2021-06-09", "close": 11.5, "volume": 23790.0}, {"date": "2021-06-10", "close": 11.62, "volume": 12590.0}, {"date": "2021-06-11", "close": 11.57, "volume": 3260.0}, {"date": "2021-06-14", "close": 11.12, "volume": 84735.0}, {"date": "2021-06-15", "close": 11.14, "volume": 31588.0}, {"date": "2021-06-16", "close": 10.82, "volume": 34142.0}, {"date": "2021-06-17", "close": 10.81, "volume": 10840.0}, {"date": "2021-06-18", "close": 10.53, "volume": 42616.0}, {"date": "2021-06-21", "close": 10.5, "volume": 26824.0}, {"date": "2021-06-22", "close": 10.3, "volume": 38358.0}, {"date": "2021-06-23", "close": 10.37, "volume": 10471.0}, {"date": "2021-06-24", "close": 10.33, "volume": 3719.0}, {"date": "2021-06-25", "close": 10.22, "volume": 43612.0}, {"date": "2021-06-28", "close": 10.11, "volume": 10050.0}, {"date": "2021-06-29", "close": 10.12, "volume": 14418.0}, {"date": "2021-06-30", "close": 10.2, "volume": 21947.0}, {"date": "2021-07-01", "close": 10.2, "volume": 8509.0}, {"date": "2021-07-02", "close": 10.13, "volume": 24573.0}, {"date": "2021-07-06", "close": 10.07, "volume": 36492.0}, {"date": "2021-07-07", "close": 10.0, "volume": 41805.0}, {"date": "2021-07-08", "close": 9.75, "volume": 18852.0}, {"date": "2021-07-09", "close": 9.61, "volume": 112531.0}, {"date": "2021-07-12", "close": 9.6, "volume": 8073.0}, {"date": "2021-07-13", "close": 9.49, "volume": 27635.0}, {"date": "2021-07-14", "close": 9.34, "volume": 35405.0}, {"date": "2021-07-15", "close": 9.19, "volume": 15081.0}, {"date": "2021-07-16", "close": 9.0, "volume": 34219.0}, {"date": "2021-07-19", "close": 8.78, "volume": 37065.0}, {"date": "2021-07-20", "close": 8.9, "volume": 39792.0}, {"date": "2021-07-21", "close": 9.2, "volume": 13507.0}, {"date": "2021-07-22", "close": 9.1, "volume": 4797.0}, {"date": "2021-07-23", "close": 9.03, "volume": 6785.0}, {"date": "2021-07-26", "close": 9.0, "volume": 51100.0}, {"date": "2021-07-27", "close": 8.76, "volume": 37695.0}, {"date": "2021-07-28", "close": 8.76, "volume": 32334.0}, {"date": "2021-07-29", "close": 8.98, "volume": 18210.0}, {"date": "2021-07-30", "close": 8.96, "volume": 13536.0}, {"date": "2021-08-02", "close": 9.0, "volume": 16507.0}, {"date": "2021-08-03", "close": 8.6, "volume": 66217.0}, {"date": "2021-08-04", "close": 8.37, "volume": 50889.0}, {"date": "2021-08-05", "close": 7.95, "volume": 40083.0}, {"date": "2021-08-06", "close": 7.99, "volume": 64512.0}, {"date": "2021-08-09", "close": 8.0, "volume": 47349.0}, {"date": "2021-08-10", "close": 7.9, "volume": 33265.0}, {"date": "2021-08-11", "close": 8.23, "volume": 92347.0}, {"date": "2021-08-12", "close": 8.09, "volume": 48078.0}, {"date": "2021-08-13", "close": 8.14, "volume": 34040.0}, {"date": "2021-08-16", "close": 7.84, "volume": 40045.0}, {"date": "2021-08-17", "close": 7.6, "volume": 47889.0}, {"date": "2021-08-18", "close": 8.4, "volume": 18291460.0}, {"date": "2021-08-19", "close": 8.14, "volume": 761365.0}, {"date": "2021-08-20", "close": 7.5, "volume": 376160.0}, {"date": "2021-08-23", "close": 7.93, "volume": 214695.0}, {"date": "2021-08-24", "close": 7.74, "volume": 106643.0}, {"date": "2021-08-25", "close": 7.57, "volume": 59575.0}, {"date": "2021-08-26", "close": 7.4, "volume": 66029.0}, {"date": "2021-08-27", "close": 7.6, "volume": 74677.0}, {"date": "2021-08-30", "close": 7.95, "volume": 105539.0}, {"date": "2021-08-31", "close": 7.94, "volume": 55466.0}, {"date": "2021-09-01", "close": 7.97, "volume": 56123.0}, {"date": "2021-09-02", "close": 7.9, "volume": 23395.0}, {"date": "2021-09-03", "close": 8.0, "volume": 26591.0}, {"date": "2021-09-07", "close": 8.05, "volume": 33581.0}, {"date": "2021-09-08", "close": 7.99, "volume": 38975.0}, {"date": "2021-09-09", "close": 8.02, "volume": 43745.0}, {"date": "2021-09-10", "close": 8.06, "volume": 35663.0}, {"date": "2021-09-13", "close": 8.09, "volume": 39361.0}, {"date": "2021-09-14", "close": 7.97, "volume": 47507.0}, {"date": "2021-09-15", "close": 7.65, "volume": 23640.0}, {"date": "2021-09-16", "close": 7.78, "volume": 11056.0}, {"date": "2021-09-17", "close": 8.0, "volume": 24801.0}, {"date": "2021-09-20", "close": 7.81, "volume": 13912.0}, {"date": "2021-09-21", "close": 7.84, "volume": 7716.0}, {"date": "2021-09-22", "close": 7.83, "volume": 22581.0}, {"date": "2021-09-23", "close": 8.4, "volume": 94400.0}, {"date": "2021-09-24", "close": 8.94, "volume": 84530.0}, {"date": "2021-09-27", "close": 8.79, "volume": 37329.0}, {"date": "2021-09-28", "close": 8.56, "volume": 37780.0}, {"date": "2021-09-29", "close": 8.1899, "volume": 48857.0}, {"date": "2021-09-30", "close": 8.06, "volume": 14074.0}, {"date": "2021-10-01", "close": 8.23, "volume": 10790.0}, {"date": "2021-10-04", "close": 7.98, "volume": 10860.0}, {"date": "2021-10-05", "close": 8.3, "volume": 7519.0}, {"date": "2021-10-06", "close": 7.94, "volume": 13861.0}, {"date": "2021-10-07", "close": 8.17, "volume": 9507.0}, {"date": "2021-10-08", "close": 8.2, "volume": 8700.0}, {"date": "2021-10-11", "close": 7.885, "volume": 19351.0}, {"date": "2021-10-12", "close": 7.7706, "volume": 5208.0}, {"date": "2021-10-13", "close": 7.795, "volume": 18072.0}, {"date": "2021-10-14", "close": 7.9218, "volume": 3983.0}, {"date": "2021-10-15", "close": 7.81, "volume": 5184.0}, {"date": "2021-10-18", "close": 7.87, "volume": 14366.0}, {"date": "2021-10-19", "close": 7.83, "volume": 12415.0}, {"date": "2021-10-20", "close": 8.15, "volume": 16446.0}, {"date": "2021-10-21", "close": 8.2, "volume": 10880.0}, {"date": "2021-10-22", "close": 8.08, "volume": 3729.0}, {"date": "2021-10-25", "close": 8.05, "volume": 8117.0}, {"date": "2021-10-26", "close": 7.955, "volume": 33141.0}, {"date": "2021-10-27", "close": 7.83, "volume": 5715.0}, {"date": "2021-10-28", "close": 7.75, "volume": 69115.0}, {"date": "2021-10-29", "close": 8.18, "volume": 217456.0}, {"date": "2021-11-01", "close": 8.55, "volume": 17116.0}, {"date": "2021-11-02", "close": 8.6174, "volume": 1953.0}, {"date": "2021-11-03", "close": 8.7, "volume": 21090.0}, {"date": "2021-11-04", "close": 8.21, "volume": 6439.0}, {"date": "2021-11-05", "close": 8.5, "volume": 14525.0}, {"date": "2021-11-08", "close": 8.25, "volume": 11010.0}, {"date": "2021-11-09", "close": 8.225, "volume": 9722.0}, {"date": "2021-11-10", "close": 8.25, "volume": 27098.0}, {"date": "2021-11-11", "close": 7.99, "volume": 9608.0}, {"date": "2021-11-12", "close": 7.945, "volume": 6926.0}, {"date": "2021-11-15", "close": 8.7, "volume": 84824.0}, {"date": "2021-11-16", "close": 8.55, "volume": 8967.0}, {"date": "2021-11-17", "close": 8.25, "volume": 52190.0}, {"date": "2021-11-18", "close": 7.99, "volume": 17710.0}, {"date": "2021-11-19", "close": 7.94, "volume": 59766.0}, {"date": "2021-11-22", "close": 7.835, "volume": 34093.0}, {"date": "2021-11-23", "close": 7.89, "volume": 22338.0}, {"date": "2021-11-24", "close": 7.73, "volume": 3254.0}, {"date": "2021-11-26", "close": 7.35, "volume": 6913.0}, {"date": "2021-11-29", "close": 7.57, "volume": 41580.0}, {"date": "2021-11-30", "close": 7.77, "volume": 14086.0}, {"date": "2021-12-01", "close": 7.59, "volume": 14045.0}, {"date": "2021-12-02", "close": 7.87, "volume": 61485.0}, {"date": "2021-12-03", "close": 7.09, "volume": 43281.0}, {"date": "2021-12-06", "close": 7.4685, "volume": 19801.0}, {"date": "2021-12-07", "close": 7.95, "volume": 38812.0}, {"date": "2021-12-08", "close": 7.64, "volume": 14583.0}, {"date": "2021-12-09", "close": 8.0, "volume": 21249.0}, {"date": "2021-12-10", "close": 7.79, "volume": 59184.0}, {"date": "2021-12-13", "close": 7.9, "volume": 109430.0}, {"date": "2021-12-14", "close": 7.83, "volume": 35974.0}, {"date": "2021-12-15", "close": 8.5, "volume": 57424.0}, {"date": "2021-12-16", "close": 7.81, "volume": 62705.0}, {"date": "2021-12-17", "close": 7.69, "volume": 213678.0}, {"date": "2021-12-20", "close": 7.5, "volume": 14618.0}, {"date": "2021-12-21", "close": 7.51, "volume": 13261.0}, {"date": "2021-12-22", "close": 7.68, "volume": 13602.0}, {"date": "2021-12-23", "close": 7.51, "volume": 18265.0}, {"date": "2021-12-27", "close": 7.79, "volume": 18982.0}, {"date": "2021-12-28", "close": 7.78, "volume": 26624.0}, {"date": "2021-12-29", "close": 7.68, "volume": 22812.0}, {"date": "2021-12-30", "close": 7.75, "volume": 10395.0}, {"date": "2021-12-31", "close": 7.7, "volume": 4440.0}, {"date": "2022-01-03", "close": 7.72, "volume": 10146.0}, {"date": "2022-01-04", "close": 7.53, "volume": 12802.0}, {"date": "2022-01-05", "close": 7.68, "volume": 6686.0}, {"date": "2022-01-06", "close": 7.645, "volume": 12795.0}, {"date": "2022-01-07", "close": 7.8, "volume": 18587.0}, {"date": "2022-01-10", "close": 7.64, "volume": 18240.0}, {"date": "2022-01-11", "close": 7.79, "volume": 25425.0}, {"date": "2022-01-12", "close": 7.97, "volume": 20974.0}, {"date": "2022-01-13", "close": 7.41, "volume": 55838.0}, {"date": "2022-01-14", "close": 7.85, "volume": 8833.0}, {"date": "2022-01-18", "close": 7.42, "volume": 15541.0}, {"date": "2022-01-19", "close": 7.77, "volume": 30838.0}, {"date": "2022-01-20", "close": 7.62, "volume": 13928.0}, {"date": "2022-01-21", "close": 7.52, "volume": 12157.0}, {"date": "2022-01-24", "close": 7.0843, "volume": 65137.0}, {"date": "2022-01-25", "close": 7.42, "volume": 3908.0}, {"date": "2022-01-26", "close": 7.38, "volume": 11832.0}, {"date": "2022-01-27", "close": 7.12, "volume": 5091.0}, {"date": "2022-01-28", "close": 7.085, "volume": 11351.0}, {"date": "2022-01-31", "close": 7.75, "volume": 4704.0}, {"date": "2022-02-01", "close": 7.89, "volume": 6550.0}, {"date": "2022-02-02", "close": 7.83, "volume": 33287.0}, {"date": "2022-02-03", "close": 7.87, "volume": 6518.0}, {"date": "2022-02-04", "close": 7.52, "volume": 3195.0}, {"date": "2022-02-07", "close": 7.725, "volume": 5417.0}, {"date": "2022-02-08", "close": 7.8548, "volume": 2471.0}, {"date": "2022-02-09", "close": 7.77, "volume": 4372.0}, {"date": "2022-02-10", "close": 7.74, "volume": 2261.0}, {"date": "2022-02-11", "close": 7.605, "volume": 5002.0}, {"date": "2022-02-14", "close": 7.23, "volume": 3444.0}, {"date": "2022-02-15", "close": 7.77, "volume": 6597.0}, {"date": "2022-02-16", "close": 7.86, "volume": 11403.0}, {"date": "2022-02-17", "close": 8.34, "volume": 10164.0}, {"date": "2022-02-18", "close": 8.0, "volume": 1968.0}, {"date": "2022-02-22", "close": 7.89, "volume": 856619.0}, {"date": "2022-02-23", "close": 7.83, "volume": 8409.0}, {"date": "2022-02-24", "close": 7.845, "volume": 14315.0}, {"date": "2022-02-25", "close": 7.965, "volume": 10066.0}, {"date": "2022-02-28", "close": 7.775, "volume": 8255.0}, {"date": "2022-03-01", "close": 7.85, "volume": 6935.0}, {"date": "2022-03-02", "close": 7.73, "volume": 3301.0}, {"date": "2022-03-03", "close": 7.66, "volume": 16637.0}, {"date": "2022-03-04", "close": 7.44, "volume": 3064.0}, {"date": "2022-03-07", "close": 7.326, "volume": 2003.0}, {"date": "2022-03-08", "close": 7.98, "volume": 14492.0}, {"date": "2022-03-09", "close": 7.59, "volume": 34695.0}, {"date": "2022-03-10", "close": 7.74, "volume": 2872.0}, {"date": "2022-03-11", "close": 7.6, "volume": 4753.0}, {"date": "2022-03-14", "close": 7.38, "volume": 7206.0}, {"date": "2022-03-15", "close": 7.59, "volume": 5811.0}, {"date": "2022-03-16", "close": 7.46, "volume": 113507.0}, {"date": "2022-03-17", "close": 7.98, "volume": 22758.0}, {"date": "2022-03-18", "close": 8.04, "volume": 23713.0}, {"date": "2022-03-21", "close": 8.04, "volume": 40038.0}, {"date": "2022-03-22", "close": 7.92, "volume": 24391.0}, {"date": "2022-03-23", "close": 8.08, "volume": 27227.0}, {"date": "2022-03-24", "close": 8.88, "volume": 39431.0}, {"date": "2022-03-25", "close": 8.48, "volume": 39571.0}, {"date": "2022-03-28", "close": 8.38, "volume": 17405.0}, {"date": "2022-03-29", "close": 8.585, "volume": 43127.0}, {"date": "2022-03-30", "close": 8.785, "volume": 26576.0}, {"date": "2022-03-31", "close": 8.73, "volume": 25896.0}, {"date": "2022-04-01", "close": 8.76, "volume": 55002.0}, {"date": "2022-04-04", "close": 8.77, "volume": 23342.0}, {"date": "2022-04-05", "close": 8.75, "volume": 22645.0}, {"date": "2022-04-06", "close": 8.72, "volume": 26844.0}, {"date": "2022-04-07", "close": 8.96, "volume": 24611.0}, {"date": "2022-04-08", "close": 8.79, "volume": 34832.0}, {"date": "2022-04-11", "close": 8.57, "volume": 4227.0}, {"date": "2022-04-12", "close": 8.13, "volume": 21662.0}, {"date": "2022-04-13", "close": 8.27, "volume": 2918.0}, {"date": "2022-04-14", "close": 8.2, "volume": 898.0}, {"date": "2022-04-18", "close": 8.13, "volume": 1164.0}, {"date": "2022-04-19", "close": 8.02, "volume": 5235.0}, {"date": "2022-04-20", "close": 8.28, "volume": 604.0}, {"date": "2022-04-21", "close": 8.04, "volume": 2973.0}, {"date": "2022-04-22", "close": 7.74, "volume": 5533.0}, {"date": "2022-04-25", "close": 7.72, "volume": 7172.0}, {"date": "2022-04-26", "close": 7.72, "volume": 4423.0}, {"date": "2022-04-27", "close": 7.54, "volume": 12491.0}, {"date": "2022-04-28", "close": 7.47, "volume": 14070.0}, {"date": "2022-04-29", "close": 7.67, "volume": 10711.0}, {"date": "2022-05-02", "close": 7.5, "volume": 18677.0}, {"date": "2022-05-03", "close": 6.95, "volume": 19653.0}, {"date": "2022-05-04", "close": 7.24, "volume": 718.0}, {"date": "2022-05-05", "close": 7.04, "volume": 4326.0}, {"date": "2022-05-06", "close": 7.13, "volume": 2418.0}, {"date": "2022-05-09", "close": 6.47, "volume": 14080.0}, {"date": "2022-05-10", "close": 6.49, "volume": 18056.0}, {"date": "2022-05-11", "close": 5.92, "volume": 10478.0}, {"date": "2022-05-12", "close": 5.13, "volume": 42705.0}, {"date": "2022-05-13", "close": 5.45, "volume": 31818.0}, {"date": "2022-05-16", "close": 5.56, "volume": 33108.0}, {"date": "2022-05-17", "close": 6.5, "volume": 9686.0}, {"date": "2022-05-18", "close": 6.65, "volume": 2562.0}, {"date": "2022-05-19", "close": 6.41, "volume": 4782.0}, {"date": "2022-05-20", "close": 6.75, "volume": 2866.0}, {"date": "2022-05-23", "close": 6.38, "volume": 424.0}, {"date": "2022-05-24", "close": 6.09, "volume": 8084.0}, {"date": "2022-05-25", "close": 6.3, "volume": 8436.0}, {"date": "2022-05-26", "close": 6.87, "volume": 2538.0}, {"date": "2022-05-27", "close": 7.1, "volume": 10858.0}, {"date": "2022-05-31", "close": 7.15, "volume": 2127.0}, {"date": "2022-06-01", "close": 6.73, "volume": 2994.0}, {"date": "2022-06-02", "close": 6.5018, "volume": 3046.0}, {"date": "2022-06-03", "close": 6.8, "volume": 1871.0}, {"date": "2022-06-06", "close": 6.87, "volume": 4688.0}, {"date": "2022-06-07", "close": 6.13, "volume": 22937.0}, {"date": "2022-06-08", "close": 6.43, "volume": 3998.0}, {"date": "2022-06-09", "close": 6.47, "volume": 6705.0}, {"date": "2022-06-10", "close": 6.39, "volume": 4670.0}, {"date": "2022-06-13", "close": 5.105, "volume": 32964.0}, {"date": "2022-06-14", "close": 5.01, "volume": 60140.0}, {"date": "2022-06-15", "close": 5.07, "volume": 35750.0}, {"date": "2022-06-16", "close": 4.52, "volume": 111839.0}, {"date": "2022-06-17", "close": 4.5, "volume": 223796.0}, {"date": "2022-06-21", "close": 4.8, "volume": 29130.0}, {"date": "2022-06-22", "close": 4.9, "volume": 5350.0}, {"date": "2022-06-23", "close": 5.0399, "volume": 9819.0}, {"date": "2022-06-24", "close": 5.15, "volume": 3408.0}, {"date": "2022-06-27", "close": 5.2, "volume": 1908.0}, {"date": "2022-06-28", "close": 5.06, "volume": 23090.0}, {"date": "2022-06-29", "close": 5.16, "volume": 3628.0}, {"date": "2022-06-30", "close": 4.83, "volume": 7728.0}, {"date": "2022-07-01", "close": 4.9, "volume": 1643.0}, {"date": "2022-07-05", "close": 4.84, "volume": 1400.0}, {"date": "2022-07-06", "close": 5.19, "volume": 12457.0}, {"date": "2022-07-07", "close": 5.295, "volume": 16674.0}, {"date": "2022-07-08", "close": 5.13, "volume": 3452.0}, {"date": "2022-07-11", "close": 5.01, "volume": 2522.0}, {"date": "2022-07-12", "close": 5.48, "volume": 37273.0}, {"date": "2022-07-13", "close": 5.6699, "volume": 2399.0}, {"date": "2022-07-14", "close": 5.72, "volume": 779.0}, {"date": "2022-07-15", "close": 5.6501, "volume": 238.0}, {"date": "2022-07-18", "close": 5.73, "volume": 3850.0}, {"date": "2022-07-19", "close": 5.88, "volume": 33297.0}, {"date": "2022-07-20", "close": 5.9, "volume": 3717.0}, {"date": "2022-07-21", "close": 6.06, "volume": 4286.0}, {"date": "2022-07-22", "close": 6.02, "volume": 8118.0}, {"date": "2022-07-25", "close": 6.03, "volume": 20006.0}, {"date": "2022-07-26", "close": 5.96, "volume": 2531.0}, {"date": "2022-07-27", "close": 6.02, "volume": 29890.0}, {"date": "2022-07-28", "close": 6.22, "volume": 10290.0}, {"date": "2022-07-29", "close": 6.15, "volume": 4294.0}, {"date": "2022-08-01", "close": 6.17, "volume": 1710.0}, {"date": "2022-08-02", "close": 6.15, "volume": 1443.0}, {"date": "2022-08-03", "close": 6.005, "volume": 142.0}, {"date": "2022-08-04", "close": 5.9558, "volume": 3154.0}, {"date": "2022-08-05", "close": 6.21, "volume": 1112.0}, {"date": "2022-08-08", "close": 6.9, "volume": 26576.0}, {"date": "2022-08-09", "close": 6.845, "volume": 2808.0}, {"date": "2022-08-10", "close": 5.67, "volume": 76164.0}, {"date": "2022-08-11", "close": 5.44, "volume": 18205.0}, {"date": "2022-08-12", "close": 5.5, "volume": 2180.0}, {"date": "2022-08-15", "close": 5.42, "volume": 29681.0}, {"date": "2022-08-16", "close": 5.3131, "volume": 3085.0}, {"date": "2022-08-17", "close": 5.17, "volume": 14056.0}, {"date": "2022-08-18", "close": 5.0, "volume": 2431.0}, {"date": "2022-08-19", "close": 4.92, "volume": 2466.0}, {"date": "2022-08-22", "close": 4.74, "volume": 12274.0}, {"date": "2022-08-23", "close": 4.69, "volume": 5016.0}, {"date": "2022-08-24", "close": 4.56, "volume": 3700.0}, {"date": "2022-08-25", "close": 4.5, "volume": 10215.0}, {"date": "2022-08-26", "close": 4.5, "volume": 6321.0}, {"date": "2022-08-29", "close": 4.65, "volume": 5881683.0}, {"date": "2022-08-30", "close": 4.03, "volume": 417702.0}, {"date": "2022-08-31", "close": 4.245, "volume": 157134.0}, {"date": "2022-09-01", "close": 4.04, "volume": 75594.0}, {"date": "2022-09-02", "close": 3.99, "volume": 47414.0}, {"date": "2022-09-06", "close": 3.98, "volume": 79611.0}, {"date": "2022-09-07", "close": 3.92, "volume": 41851.0}, {"date": "2022-09-08", "close": 3.9, "volume": 43080.0}, {"date": "2022-09-09", "close": 3.92, "volume": 39945.0}, {"date": "2022-09-12", "close": 3.92, "volume": 19082.0}, {"date": "2022-09-13", "close": 3.84, "volume": 37696.0}, {"date": "2022-09-14", "close": 3.89, "volume": 89189.0}, {"date": "2022-09-15", "close": 3.89, "volume": 26420.0}, {"date": "2022-09-16", "close": 3.75, "volume": 36866.0}, {"date": "2022-09-19", "close": 3.71, "volume": 36490.0}, {"date": "2022-09-20", "close": 3.72, "volume": 8786.0}, {"date": "2022-09-21", "close": 3.7, "volume": 14907.0}, {"date": "2022-09-22", "close": 3.66, "volume": 22463.0}, {"date": "2022-09-23", "close": 3.53, "volume": 44782.0}, {"date": "2022-09-26", "close": 3.54, "volume": 10215.0}, {"date": "2022-09-27", "close": 3.58, "volume": 20142.0}, {"date": "2022-09-28", "close": 3.74, "volume": 19481.0}, {"date": "2022-09-29", "close": 3.84, "volume": 6730.0}, {"date": "2022-09-30", "close": 3.61, "volume": 19362.0}, {"date": "2022-10-03", "close": 3.73, "volume": 14863.0}, {"date": "2022-10-04", "close": 3.745, "volume": 7921.0}, {"date": "2022-10-05", "close": 3.72, "volume": 2786.0}, {"date": "2022-10-06", "close": 3.77, "volume": 15250.0}, {"date": "2022-10-07", "close": 3.62, "volume": 6416.0}, {"date": "2022-10-10", "close": 3.5, "volume": 4656.0}, {"date": "2022-10-11", "close": 3.68, "volume": 7726.0}, {"date": "2022-10-12", "close": 3.55, "volume": 2651.0}, {"date": "2022-10-13", "close": 3.55, "volume": 3539.0}, {"date": "2022-10-14", "close": 3.56, "volume": 4256.0}, {"date": "2022-10-17", "close": 3.65, "volume": 9257.0}, {"date": "2022-10-18", "close": 3.605, "volume": 13586.0}, {"date": "2022-10-19", "close": 3.45, "volume": 10170.0}, {"date": "2022-10-20", "close": 3.69, "volume": 1819.0}, {"date": "2022-10-21", "close": 3.53, "volume": 16150.0}, {"date": "2022-10-24", "close": 3.46, "volume": 10580.0}, {"date": "2022-10-25", "close": 3.5, "volume": 27426.0}, {"date": "2022-10-26", "close": 3.515, "volume": 2914.0}, {"date": "2022-10-27", "close": 3.5, "volume": 6452.0}, {"date": "2022-10-28", "close": 3.52, "volume": 1493.0}, {"date": "2022-10-31", "close": 3.5101, "volume": 1704.0}, {"date": "2022-11-01", "close": 3.5101, "volume": null}, {"date": "2022-11-02", "close": 3.54, "volume": 1348.0}, {"date": "2022-11-03", "close": 3.5804, "volume": 4316.0}, {"date": "2022-11-04", "close": 3.45, "volume": 4023.0}, {"date": "2022-11-07", "close": 3.43, "volume": 3172.0}, {"date": "2022-11-08", "close": 3.38, "volume": 24433.0}, {"date": "2022-11-09", "close": 3.3, "volume": 13690.0}, {"date": "2022-11-10", "close": 3.2, "volume": 30574.0}, {"date": "2022-11-11", "close": 3.3, "volume": 44504.0}, {"date": "2022-11-14", "close": 3.26, "volume": 24268.0}, {"date": "2022-11-15", "close": 3.2, "volume": 17372.0}, {"date": "2022-11-16", "close": 2.19, "volume": 338617.0}, {"date": "2022-11-17", "close": 2.0, "volume": 130809.0}, {"date": "2022-11-18", "close": 2.025, "volume": 104623.0}, {"date": "2022-11-21", "close": 1.91, "volume": 46341.0}, {"date": "2022-11-22", "close": 1.95, "volume": 1022602.0}, {"date": "2022-11-23", "close": 1.99, "volume": 290569.0}, {"date": "2022-11-25", "close": 1.96, "volume": 15938.0}, {"date": "2022-11-28", "close": 1.97, "volume": 103179.0}, {"date": "2022-11-29", "close": 1.95, "volume": 83351.0}, {"date": "2022-11-30", "close": 1.895, "volume": 54753.0}, {"date": "2022-12-01", "close": 1.85, "volume": 226812.0}, {"date": "2022-12-02", "close": 1.82, "volume": 155177.0}, {"date": "2022-12-05", "close": 1.86, "volume": 115811.0}, {"date": "2022-12-06", "close": 1.8225, "volume": 26621.0}, {"date": "2022-12-07", "close": 1.73, "volume": 595411.0}, {"date": "2022-12-08", "close": 1.76, "volume": 19513.0}, {"date": "2022-12-09", "close": 1.78, "volume": 52106.0}, {"date": "2022-12-12", "close": 1.84, "volume": 658434.0}, {"date": "2022-12-13", "close": 1.85, "volume": 485273.0}, {"date": "2022-12-14", "close": 1.89, "volume": 709101.0}, {"date": "2022-12-15", "close": 1.9004, "volume": 125212.0}, {"date": "2022-12-16", "close": 1.89, "volume": 7981.0}, {"date": "2022-12-19", "close": 1.92, "volume": 331123.0}, {"date": "2022-12-20", "close": 2.29, "volume": 544668.0}, {"date": "2022-12-21", "close": 2.3873, "volume": 290250.0}, {"date": "2022-12-22", "close": 2.21, "volume": 106902.0}, {"date": "2022-12-23", "close": 2.15, "volume": 60670.0}, {"date": "2022-12-27", "close": 1.93, "volume": 116225.0}, {"date": "2022-12-28", "close": 1.955, "volume": 41921.0}, {"date": "2022-12-29", "close": 2.24, "volume": 72191.0}, {"date": "2022-12-30", "close": 2.47, "volume": 165865.0}, {"date": "2023-01-03", "close": 2.27, "volume": 57154.0}, {"date": "2023-01-04", "close": 2.3, "volume": 23656.0}, {"date": "2023-01-05", "close": 2.28, "volume": 13173.0}, {"date": "2023-01-06", "close": 2.3, "volume": 10866.0}, {"date": "2023-01-09", "close": 2.3, "volume": 23578.0}, {"date": "2023-01-10", "close": 2.31, "volume": 41409.0}, {"date": "2023-01-11", "close": 2.35, "volume": 205867.0}, {"date": "2023-01-12", "close": 2.35, "volume": 17639.0}, {"date": "2023-01-13", "close": 2.34, "volume": 9523.0}, {"date": "2023-01-17", "close": 2.31, "volume": 43559.0}, {"date": "2023-01-18", "close": 2.29, "volume": 9770.0}, {"date": "2023-01-19", "close": 1.99, "volume": 102870.0}, {"date": "2023-01-20", "close": 2.04, "volume": 88488.0}, {"date": "2023-01-23", "close": 2.1, "volume": 105773.0}, {"date": "2023-01-24", "close": 2.0, "volume": 108713.0}, {"date": "2023-01-25", "close": 1.99, "volume": 42711.0}, {"date": "2023-01-26", "close": 2.0, "volume": 30676.0}, {"date": "2023-01-27", "close": 2.0, "volume": 21806.0}, {"date": "2023-01-30", "close": 2.0, "volume": 131559.0}, {"date": "2023-01-31", "close": 2.01, "volume": 701110.0}, {"date": "2023-02-01", "close": 2.06, "volume": 54879.0}, {"date": "2023-02-02", "close": 2.1, "volume": 47592.0}, {"date": "2023-02-03", "close": 2.09, "volume": 23766.0}, {"date": "2023-02-06", "close": 2.0275, "volume": 38002.0}, {"date": "2023-02-07", "close": 1.99, "volume": 40950.0}, {"date": "2023-02-08", "close": 2.0, "volume": 33446.0}, {"date": "2023-02-09", "close": 1.99, "volume": 17468.0}, {"date": "2023-02-10", "close": 1.99, "volume": 9239.0}, {"date": "2023-02-13", "close": 1.96, "volume": 60210.0}, {"date": "2023-02-14", "close": 1.9, "volume": 94039.0}, {"date": "2023-02-15", "close": 1.93, "volume": 1353733.0}, {"date": "2023-02-16", "close": 2.2002, "volume": 123916.0}, {"date": "2023-02-17", "close": 2.25, "volume": 145351.0}, {"date": "2023-02-21", "close": 1.9401, "volume": 162520.0}, {"date": "2023-02-22", "close": 2.0, "volume": 20422.0}, {"date": "2023-02-23", "close": 1.85, "volume": 31624.0}, {"date": "2023-02-24", "close": 1.93, "volume": 19267.0}, {"date": "2023-02-27", "close": 1.89, "volume": 10391.0}, {"date": "2023-02-28", "close": 1.94, "volume": 8095.0}, {"date": "2023-03-01", "close": 1.93, "volume": 14406.0}, {"date": "2023-03-02", "close": 1.91, "volume": 42013.0}, {"date": "2023-03-03", "close": 1.93, "volume": 80642.0}, {"date": "2023-03-06", "close": 2.0, "volume": 14265.0}, {"date": "2023-03-07", "close": 2.04, "volume": 60379.0}, {"date": "2023-03-08", "close": 1.99, "volume": 6277.0}, {"date": "2023-03-09", "close": 1.91, "volume": 18896.0}, {"date": "2023-03-10", "close": 1.87, "volume": 25827.0}, {"date": "2023-03-13", "close": 1.9351, "volume": 66968.0}, {"date": "2023-03-14", "close": 1.87, "volume": 48243.0}, {"date": "2023-03-15", "close": 1.91, "volume": 25461.0}, {"date": "2023-03-16", "close": 1.94, "volume": 10088.0}, {"date": "2023-03-17", "close": 1.9899, "volume": 18927.0}, {"date": "2023-03-20", "close": 1.92, "volume": 29870.0}, {"date": "2023-03-21", "close": 1.87, "volume": 57419.0}, {"date": "2023-03-22", "close": 1.86, "volume": 104051.0}, {"date": "2023-03-23", "close": 1.85, "volume": 42213.0}, {"date": "2023-03-24", "close": 1.87, "volume": 2554.0}, {"date": "2023-03-27", "close": 1.78, "volume": 109872.0}, {"date": "2023-03-28", "close": 1.815, "volume": 90929.0}, {"date": "2023-03-29", "close": 1.7, "volume": 241238.0}, {"date": "2023-03-30", "close": 1.645, "volume": 56924.0}, {"date": "2023-03-31", "close": 1.755, "volume": 76146.0}, {"date": "2023-04-03", "close": 1.8, "volume": 32887.0}, {"date": "2023-04-04", "close": 1.69, "volume": 121873.0}, {"date": "2023-04-05", "close": 1.71, "volume": 22858.0}, {"date": "2023-04-06", "close": 1.72, "volume": 15279.0}, {"date": "2023-04-10", "close": 1.765, "volume": 26212.0}, {"date": "2023-04-11", "close": 1.67, "volume": 18138.0}, {"date": "2023-04-12", "close": 1.66, "volume": 7892.0}, {"date": "2023-04-13", "close": 1.68, "volume": 10227.0}, {"date": "2023-04-14", "close": 1.67, "volume": 5826.0}, {"date": "2023-04-17", "close": 1.7, "volume": 9142.0}, {"date": "2023-04-18", "close": 1.69, "volume": 7919.0}, {"date": "2023-04-19", "close": 1.715, "volume": 2157.0}, {"date": "2023-04-20", "close": 1.68, "volume": 5860.0}, {"date": "2023-04-21", "close": 1.58, "volume": 111684.0}, {"date": "2023-04-24", "close": 1.57, "volume": 36948.0}, {"date": "2023-04-25", "close": 1.55, "volume": 18035.0}, {"date": "2023-04-26", "close": 1.545, "volume": 75726.0}, {"date": "2023-04-27", "close": 1.5643, "volume": 36306.0}, {"date": "2023-04-28", "close": 1.55, "volume": 77905.0}, {"date": "2023-05-01", "close": 1.56, "volume": 49651.0}, {"date": "2023-05-02", "close": 1.5, "volume": 57032.0}, {"date": "2023-05-03", "close": 1.48, "volume": 53048.0}, {"date": "2023-05-04", "close": 1.5, "volume": 13353.0}, {"date": "2023-05-05", "close": 1.5115, "volume": 20076.0}, {"date": "2023-05-08", "close": 1.505, "volume": 11568.0}, {"date": "2023-05-09", "close": 1.465, "volume": 19495.0}, {"date": "2023-05-10", "close": 1.46, "volume": 37403.0}, {"date": "2023-05-11", "close": 1.46, "volume": 60952.0}, {"date": "2023-05-12", "close": 1.46, "volume": 18203.0}, {"date": "2023-05-15", "close": 1.52, "volume": 13000.0}, {"date": "2023-05-16", "close": 1.485, "volume": 15991.0}, {"date": "2023-05-17", "close": 1.575, "volume": 103274.0}, {"date": "2023-05-18", "close": 1.61, "volume": 23164.0}, {"date": "2023-05-19", "close": 1.49, "volume": 152481.0}, {"date": "2023-05-22", "close": 1.54, "volume": 40636.0}, {"date": "2023-05-23", "close": 1.54, "volume": 10924.0}, {"date": "2023-05-24", "close": 1.51, "volume": 28304.0}, {"date": "2023-05-25", "close": 1.52, "volume": 1531.0}, {"date": "2023-05-26", "close": 1.52, "volume": 7756.0}, {"date": "2023-05-30", "close": 1.63, "volume": 643905.0}, {"date": "2023-05-31", "close": 1.755, "volume": 113114.0}, {"date": "2023-06-01", "close": 1.74, "volume": 51734.0}, {"date": "2023-06-02", "close": 1.721, "volume": 23035.0}, {"date": "2023-06-05", "close": 1.93, "volume": 135555.0}, {"date": "2023-06-06", "close": 2.1, "volume": 264886.0}, {"date": "2023-06-07", "close": 2.23, "volume": 232453.0}, {"date": "2023-06-08", "close": 2.2062, "volume": 82050.0}, {"date": "2023-06-09", "close": 2.19, "volume": 38898.0}, {"date": "2023-06-12", "close": 2.24, "volume": 55254.0}, {"date": "2023-06-13", "close": 2.26, "volume": 66042.0}, {"date": "2023-06-14", "close": 2.13, "volume": 247333.0}, {"date": "2023-06-15", "close": 2.26, "volume": 18795.0}, {"date": "2023-06-16", "close": 2.2331, "volume": 13777.0}, {"date": "2023-06-20", "close": 2.235, "volume": 42972.0}, {"date": "2023-06-21", "close": 2.3, "volume": 88265.0}, {"date": "2023-06-22", "close": 2.3, "volume": 25418.0}, {"date": "2023-06-23", "close": 2.3, "volume": 9924.0}, {"date": "2023-06-26", "close": 2.3, "volume": 25191.0}, {"date": "2023-06-27", "close": 2.3, "volume": 6488.0}, {"date": "2023-06-28", "close": 2.3, "volume": 16277.0}, {"date": "2023-06-29", "close": 2.29, "volume": 24962.0}, {"date": "2023-06-30", "close": 2.28, "volume": 1415.0}, {"date": "2023-07-03", "close": 2.24, "volume": 14163.0}, {"date": "2023-07-05", "close": 2.265, "volume": 43059.0}, {"date": "2023-07-06", "close": 2.3, "volume": 40871.0}, {"date": "2023-07-07", "close": 2.26, "volume": 28022.0}, {"date": "2023-07-10", "close": 2.31, "volume": 36255.0}, {"date": "2023-07-11", "close": 2.48, "volume": 67929.0}, {"date": "2023-07-12", "close": 2.41, "volume": 18534.0}, {"date": "2023-07-13", "close": 2.42, "volume": 11479.0}, {"date": "2023-07-14", "close": 2.47, "volume": 4344.0}, {"date": "2023-07-17", "close": 2.5, "volume": 39371.0}, {"date": "2023-07-18", "close": 2.43, "volume": 33780.0}, {"date": "2023-07-19", "close": 2.47, "volume": 6082.0}, {"date": "2023-07-20", "close": 2.37, "volume": 10880.0}, {"date": "2023-07-21", "close": 2.395, "volume": 11589.0}, {"date": "2023-07-24", "close": 2.35, "volume": 3065.0}, {"date": "2023-07-25", "close": 2.36, "volume": 18904.0}, {"date": "2023-07-26", "close": 2.43, "volume": 12520.0}, {"date": "2023-07-27", "close": 2.355, "volume": 4216.0}, {"date": "2023-07-28", "close": 2.39, "volume": 5574.0}, {"date": "2023-07-31", "close": 2.43, "volume": 17209.0}, {"date": "2023-08-01", "close": 2.33, "volume": 42281.0}, {"date": "2023-08-02", "close": 2.38, "volume": 3287.0}, {"date": "2023-08-03", "close": 2.31, "volume": 3024.0}, {"date": "2023-08-04", "close": 2.37, "volume": 8676.0}, {"date": "2023-08-07", "close": 2.33, "volume": 2744.0}, {"date": "2023-08-08", "close": 2.28, "volume": 9882.0}, {"date": "2023-08-09", "close": 2.48, "volume": 62639.0}, {"date": "2023-08-10", "close": 2.7, "volume": 110582.0}, {"date": "2023-08-11", "close": 2.94, "volume": 158360.0}, {"date": "2023-08-14", "close": 3.0, "volume": 214075.0}, {"date": "2023-08-15", "close": 2.96, "volume": 74672.0}, {"date": "2023-08-16", "close": 3.06, "volume": 106596.0}, {"date": "2023-08-17", "close": 3.15, "volume": 103938.0}, {"date": "2023-08-18", "close": 3.19, "volume": 203157.0}, {"date": "2023-08-21", "close": 3.24, "volume": 80362.0}, {"date": "2023-08-22", "close": 3.11, "volume": 72024.0}, {"date": "2023-08-23", "close": 3.27, "volume": 79370.0}, {"date": "2023-08-24", "close": 3.39, "volume": 93267.0}, {"date": "2023-08-25", "close": 3.4, "volume": 44684.0}, {"date": "2023-08-28", "close": 3.375, "volume": 32190.0}, {"date": "2023-08-29", "close": 3.25, "volume": 64147.0}, {"date": "2023-08-30", "close": 3.27, "volume": 33704.0}, {"date": "2023-08-31", "close": 3.45, "volume": 53533.0}, {"date": "2023-09-01", "close": 3.52, "volume": 65211.0}, {"date": "2023-09-05", "close": 3.71, "volume": 114082.0}, {"date": "2023-09-06", "close": 3.53, "volume": 48344.0}, {"date": "2023-09-07", "close": 3.69, "volume": 97194.0}, {"date": "2023-09-08", "close": 3.53, "volume": 57920.0}, {"date": "2023-09-11", "close": 3.53, "volume": 38777.0}, {"date": "2023-09-12", "close": 3.78, "volume": 63892.0}, {"date": "2023-09-13", "close": 3.8, "volume": 94392.0}, {"date": "2023-09-14", "close": 4.33, "volume": 252568.0}, {"date": "2023-09-15", "close": 4.415, "volume": 621646.0}, {"date": "2023-09-18", "close": 4.13, "volume": 284999.0}, {"date": "2023-09-19", "close": 4.32, "volume": 63345.0}, {"date": "2023-09-20", "close": 4.61, "volume": 137702.0}, {"date": "2023-09-21", "close": 4.26, "volume": 117971.0}, {"date": "2023-09-22", "close": 4.15, "volume": 65985.0}, {"date": "2023-09-25", "close": 4.22, "volume": 37324.0}, {"date": "2023-09-26", "close": 3.92, "volume": 64126.0}, {"date": "2023-09-27", "close": 3.94, "volume": 40037.0}, {"date": "2023-09-28", "close": 4.02, "volume": 44142.0}, {"date": "2023-09-29", "close": 4.04, "volume": 37258.0}, {"date": "2023-10-02", "close": 4.04, "volume": 31658.0}, {"date": "2023-10-03", "close": 3.89, "volume": 46229.0}, {"date": "2023-10-04", "close": 4.01, "volume": 99430.0}, {"date": "2023-10-05", "close": 4.26, "volume": 45385.0}, {"date": "2023-10-06", "close": 4.43, "volume": 168521.0}, {"date": "2023-10-09", "close": 4.14, "volume": 219237.0}, {"date": "2023-10-10", "close": 3.97, "volume": 135935.0}, {"date": "2023-10-11", "close": 3.76, "volume": 154116.0}, {"date": "2023-10-12", "close": 3.54, "volume": 145156.0}, {"date": "2023-10-13", "close": 3.56, "volume": 42154.0}, {"date": "2023-10-16", "close": 3.41, "volume": 152044.0}, {"date": "2023-10-17", "close": 3.59, "volume": 73746.0}, {"date": "2023-10-18", "close": 3.51, "volume": 41831.0}, {"date": "2023-10-19", "close": 3.4, "volume": 41163.0}, {"date": "2023-10-20", "close": 3.46, "volume": 23077.0}, {"date": "2023-10-23", "close": 3.25, "volume": 69089.0}, {"date": "2023-10-24", "close": 3.35, "volume": 30184.0}, {"date": "2023-10-25", "close": 3.31, "volume": 13700.0}, {"date": "2023-10-26", "close": 3.21, "volume": 55650.0}, {"date": "2023-10-27", "close": 3.16, "volume": 49903.0}, {"date": "2023-10-30", "close": 3.34, "volume": 59919.0}, {"date": "2023-10-31", "close": 3.57, "volume": 152942.0}, {"date": "2023-11-01", "close": 3.65, "volume": 34049.0}, {"date": "2023-11-02", "close": 3.88, "volume": 71298.0}, {"date": "2023-11-03", "close": 4.12, "volume": 92279.0}, {"date": "2023-11-06", "close": 4.3, "volume": 171034.0}, {"date": "2023-11-07", "close": 4.37, "volume": 80916.0}, {"date": "2023-11-08", "close": 4.18, "volume": 57335.0}, {"date": "2023-11-09", "close": 3.99, "volume": 124616.0}, {"date": "2023-11-10", "close": 3.89, "volume": 88106.0}, {"date": "2023-11-13", "close": 3.94, "volume": 13970.0}, {"date": "2023-11-14", "close": 3.9, "volume": 62458.0}, {"date": "2023-11-15", "close": 4.48, "volume": 198242.0}, {"date": "2023-11-16", "close": 4.67, "volume": 75771.0}, {"date": "2023-11-17", "close": 4.76, "volume": 64205.0}, {"date": "2023-11-20", "close": 4.85, "volume": 70992.0}, {"date": "2023-11-21", "close": 4.98, "volume": 127743.0}, {"date": "2023-11-22", "close": 5.51, "volume": 464163.0}, {"date": "2023-11-24", "close": 5.83, "volume": 447827.0}, {"date": "2023-11-27", "close": 6.03, "volume": 365057.0}, {"date": "2023-11-28", "close": 6.17, "volume": 173148.0}, {"date": "2023-11-29", "close": 6.44, "volume": 296366.0}, {"date": "2023-11-30", "close": 6.27, "volume": 311291.0}, {"date": "2023-12-01", "close": 6.54, "volume": 365298.0}, {"date": "2023-12-04", "close": 6.25, "volume": 260653.0}, {"date": "2023-12-05", "close": 6.175, "volume": 112680.0}, {"date": "2023-12-06", "close": 5.6, "volume": 260900.0}, {"date": "2023-12-07", "close": 5.45, "volume": 117405.0}, {"date": "2023-12-08", "close": 5.69, "volume": 339611.0}, {"date": "2023-12-11", "close": 6.01, "volume": 232205.0}, {"date": "2023-12-12", "close": 5.99, "volume": 136720.0}, {"date": "2023-12-13", "close": 5.94, "volume": 101652.0}, {"date": "2023-12-14", "close": 5.41, "volume": 305937.0}, {"date": "2023-12-15", "close": 5.79, "volume": 149776.0}, {"date": "2023-12-18", "close": 6.25, "volume": 213223.0}, {"date": "2023-12-19", "close": 6.78, "volume": 341681.0}, {"date": "2023-12-20", "close": 6.56, "volume": 221492.0}, {"date": "2023-12-21", "close": 6.93, "volume": 153169.0}, {"date": "2023-12-22", "close": 7.07, "volume": 162471.0}, {"date": "2023-12-26", "close": 6.48, "volume": 229533.0}, {"date": "2023-12-27", "close": 6.51, "volume": 93355.0}, {"date": "2023-12-28", "close": 6.35, "volume": 258611.0}, {"date": "2023-12-29", "close": 6.48, "volume": 127799.0}, {"date": "2024-01-02", "close": 7.22, "volume": 388829.0}, {"date": "2024-01-03", "close": 7.0, "volume": 219628.0}, {"date": "2024-01-04", "close": 7.12, "volume": 153643.0}, {"date": "2024-01-05", "close": 7.46, "volume": 105087.0}, {"date": "2024-01-08", "close": 7.11, "volume": 236410.0}, {"date": "2024-01-09", "close": 6.74, "volume": 358074.0}, {"date": "2024-01-10", "close": 6.45, "volume": 353816.0}, {"date": "2024-01-11", "close": 6.79, "volume": 101396.0}, {"date": "2024-01-12", "close": 6.67, "volume": 90565.0}, {"date": "2024-01-16", "close": 6.25, "volume": 132125.0}, {"date": "2024-01-17", "close": 6.2, "volume": 59169.0}, {"date": "2024-01-18", "close": 6.24, "volume": 80364.0}, {"date": "2024-01-19", "close": 6.37, "volume": 74373.0}, {"date": "2024-01-22", "close": 6.24, "volume": 95381.0}, {"date": "2024-01-23", "close": 5.85, "volume": 263585.0}, {"date": "2024-01-24", "close": 6.11, "volume": 141121.0}, {"date": "2024-01-25", "close": 6.11, "volume": 78890.0}, {"date": "2024-01-26", "close": 5.93, "volume": 107478.0}, {"date": "2024-01-29", "close": 6.45, "volume": 235717.0}, {"date": "2024-01-30", "close": 6.18, "volume": 104386.0}, {"date": "2024-01-31", "close": 6.26, "volume": 51540.0}, {"date": "2024-02-01", "close": 5.78, "volume": 255673.0}, {"date": "2024-02-02", "close": 5.81, "volume": 92515.0}, {"date": "2024-02-05", "close": 5.95, "volume": 98753.0}, {"date": "2024-02-06", "close": 6.22, "volume": 67996.0}, {"date": "2024-02-07", "close": 5.93, "volume": 82199.0}, {"date": "2024-02-08", "close": 6.1, "volume": 74057.0}, {"date": "2024-02-09", "close": 5.98, "volume": 73843.0}, {"date": "2024-02-12", "close": 6.33, "volume": 192435.0}, {"date": "2024-02-13", "close": 6.42, "volume": 216862.0}, {"date": "2024-02-14", "close": 6.54, "volume": 182546.0}, {"date": "2024-02-15", "close": 7.14, "volume": 136014.0}, {"date": "2024-02-16", "close": 6.78, "volume": 191436.0}, {"date": "2024-02-20", "close": 6.44, "volume": 177122.0}, {"date": "2024-02-21", "close": 6.32, "volume": 106309.0}, {"date": "2024-02-22", "close": 6.34, "volume": 95030.0}, {"date": "2024-02-23", "close": 6.03, "volume": 156956.0}, {"date": "2024-02-26", "close": 6.01, "volume": 199173.0}, {"date": "2024-02-27", "close": 6.31, "volume": 145229.0}, {"date": "2024-02-28", "close": 6.3, "volume": 71536.0}, {"date": "2024-02-29", "close": 6.48, "volume": 107880.0}, {"date": "2024-03-01", "close": 6.56, "volume": 133022.0}, {"date": "2024-03-04", "close": 6.24, "volume": 124009.0}, {"date": "2024-03-05", "close": 6.18, "volume": 138694.0}, {"date": "2024-03-06", "close": 6.18, "volume": 344658.0}, {"date": "2024-03-07", "close": 5.95, "volume": 171960.0}, {"date": "2024-03-08", "close": 5.94, "volume": 51891.0}, {"date": "2024-03-11", "close": 6.25, "volume": 251711.0}, {"date": "2024-03-12", "close": 6.25, "volume": 122349.0}, {"date": "2024-03-13", "close": 6.08, "volume": 115550.0}, {"date": "2024-03-14", "close": 5.67, "volume": 121241.0}, {"date": "2024-03-15", "close": 5.81, "volume": 66167.0}, {"date": "2024-03-18", "close": 6.06, "volume": 190662.0}, {"date": "2024-03-19", "close": 6.0, "volume": 61370.0}, {"date": "2024-03-20", "close": 5.9, "volume": 47189.0}, {"date": "2024-03-21", "close": 5.94, "volume": 52201.0}, {"date": "2024-03-22", "close": 5.81, "volume": 49556.0}, {"date": "2024-03-25", "close": 5.43, "volume": 138851.0}, {"date": "2024-03-26", "close": 5.45, "volume": 45864.0}, {"date": "2024-03-27", "close": 5.25, "volume": 50245.0}, {"date": "2024-03-28", "close": 5.29, "volume": 65802.0}, {"date": "2024-04-01", "close": 5.51, "volume": 81302.0}, {"date": "2024-04-02", "close": 5.35, "volume": 23343.0}, {"date": "2024-04-03", "close": 5.62, "volume": 43367.0}, {"date": "2024-04-04", "close": 5.36, "volume": 77405.0}, {"date": "2024-04-05", "close": 5.35, "volume": 65262.0}, {"date": "2024-04-08", "close": 5.26, "volume": 47793.0}, {"date": "2024-04-09", "close": 5.24, "volume": 51260.0}, {"date": "2024-04-10", "close": 5.4, "volume": 89562.0}, {"date": "2024-04-11", "close": 5.3, "volume": 85950.0}, {"date": "2024-04-12", "close": 5.15, "volume": 77997.0}, {"date": "2024-04-15", "close": 5.27, "volume": 33576.0}, {"date": "2024-04-16", "close": 5.11, "volume": 52032.0}, {"date": "2024-04-17", "close": 5.05, "volume": 16758.0}, {"date": "2024-04-18", "close": 4.79, "volume": 79908.0}, {"date": "2024-04-19", "close": 4.87, "volume": 41591.0}, {"date": "2024-04-22", "close": 4.75, "volume": 52525.0}, {"date": "2024-04-23", "close": 4.935, "volume": 27754.0}, {"date": "2024-04-24", "close": 5.03, "volume": 26281.0}, {"date": "2024-04-25", "close": 4.8, "volume": 25652.0}, {"date": "2024-04-26", "close": 4.76, "volume": 30897.0}, {"date": "2024-04-29", "close": 5.05, "volume": 50850.0}, {"date": "2024-04-30", "close": 5.25, "volume": 28762.0}, {"date": "2024-05-01", "close": 5.56, "volume": 36855.0}, {"date": "2024-05-02", "close": 5.82, "volume": 37671.0}, {"date": "2024-05-03", "close": 5.78, "volume": 19564.0}, {"date": "2024-05-06", "close": 5.76, "volume": 45147.0}, {"date": "2024-05-07", "close": 6.09, "volume": 89559.0}, {"date": "2024-05-08", "close": 5.7, "volume": 131632.0}, {"date": "2024-05-09", "close": 5.45, "volume": 244907.0}, {"date": "2024-05-10", "close": 5.33, "volume": 59086.0}, {"date": "2024-05-13", "close": 5.5, "volume": 164846.0}, {"date": "2024-05-14", "close": 5.48, "volume": 70618.0}, {"date": "2024-05-15", "close": 5.42, "volume": 54370.0}, {"date": "2024-05-16", "close": 5.4, "volume": 36102.0}, {"date": "2024-05-17", "close": 5.38, "volume": 38857.0}, {"date": "2024-05-20", "close": 5.49, "volume": 65604.0}, {"date": "2024-05-21", "close": 5.43, "volume": 50883.0}, {"date": "2024-05-22", "close": 5.47, "volume": 47349.0}, {"date": "2024-05-23", "close": 5.35, "volume": 33701.0}, {"date": "2024-05-24", "close": 5.4, "volume": 61775.0}, {"date": "2024-05-28", "close": 5.33, "volume": 171643.0}, {"date": "2024-05-29", "close": 5.65, "volume": 65797.0}, {"date": "2024-05-30", "close": 6.56, "volume": 246766.0}, {"date": "2024-05-31", "close": 6.29, "volume": 124809.0}, {"date": "2024-06-03", "close": 6.62, "volume": 138384.0}, {"date": "2024-06-04", "close": 6.88, "volume": 175318.0}, {"date": "2024-06-05", "close": 7.08, "volume": 105878.0}, {"date": "2024-06-06", "close": 6.5, "volume": 55326.0}, {"date": "2024-06-07", "close": 6.44, "volume": 25977.0}, {"date": "2024-06-10", "close": 6.66, "volume": 70974.0}, {"date": "2024-06-11", "close": 6.57, "volume": 30417.0}, {"date": "2024-06-12", "close": 6.24, "volume": 53166.0}, {"date": "2024-06-13", "close": 6.21, "volume": 13540.0}, {"date": "2024-06-14", "close": 6.13, "volume": 16692.0}, {"date": "2024-06-17", "close": 6.03, "volume": 105308.0}, {"date": "2024-06-18", "close": 6.09, "volume": 51714.0}, {"date": "2024-06-20", "close": 6.23, "volume": 42050.0}, {"date": "2024-06-21", "close": 6.16, "volume": 22914.0}, {"date": "2024-06-24", "close": 6.45, "volume": 56481.0}, {"date": "2024-06-25", "close": 6.25, "volume": 38218.0}, {"date": "2024-06-26", "close": 6.23, "volume": 11747.0}, {"date": "2024-06-27", "close": 6.02, "volume": 30630.0}, {"date": "2024-06-28", "close": 6.07, "volume": 29216.0}, {"date": "2024-07-01", "close": 5.86, "volume": 43257.0}, {"date": "2024-07-02", "close": 5.92, "volume": 24081.0}, {"date": "2024-07-03", "close": 5.93, "volume": 18800.0}, {"date": "2024-07-05", "close": 5.8, "volume": 31454.0}, {"date": "2024-07-08", "close": 6.15, "volume": 47880.0}, {"date": "2024-07-09", "close": 6.14, "volume": 13283.0}, {"date": "2024-07-10", "close": 6.17, "volume": 21039.0}, {"date": "2024-07-11", "close": 6.43, "volume": 34270.0}, {"date": "2024-07-12", "close": 6.56, "volume": 28614.0}, {"date": "2024-07-15", "close": 6.9, "volume": 72455.0}, {"date": "2024-07-16", "close": 6.68, "volume": 60509.0}, {"date": "2024-07-17", "close": 6.61, "volume": 17021.0}, {"date": "2024-07-18", "close": 6.5901, "volume": 12906.0}, {"date": "2024-07-19", "close": 6.5, "volume": 15378.0}, {"date": "2024-07-22", "close": 6.39, "volume": 36161.0}, {"date": "2024-07-23", "close": 6.66, "volume": 58387.0}, {"date": "2024-07-24", "close": 7.28, "volume": 146165.0}, {"date": "2024-07-25", "close": 7.65, "volume": 158012.0}, {"date": "2024-07-26", "close": 7.95, "volume": 138642.0}, {"date": "2024-07-29", "close": 7.73, "volume": 106840.0}, {"date": "2024-07-30", "close": 7.5348, "volume": 29874.0}, {"date": "2024-07-31", "close": 7.24, "volume": 55393.0}, {"date": "2024-08-01", "close": 6.97, "volume": 60038.0}, {"date": "2024-08-02", "close": 6.77, "volume": 51229.0}, {"date": "2024-08-05", "close": 6.39, "volume": 93927.0}, {"date": "2024-08-06", "close": 6.89, "volume": 64019.0}, {"date": "2024-08-07", "close": 6.82, "volume": 122303.0}, {"date": "2024-08-08", "close": 6.86, "volume": 155815.0}, {"date": "2024-08-09", "close": 6.99, "volume": 91503.0}, {"date": "2024-08-12", "close": 6.85, "volume": 60643.0}, {"date": "2024-08-13", "close": 7.1, "volume": 91018.0}, {"date": "2024-08-14", "close": 7.63, "volume": 195652.0}, {"date": "2024-08-15", "close": 7.8, "volume": 160546.0}, {"date": "2024-08-16", "close": 7.87, "volume": 157885.0}, {"date": "2024-08-19", "close": 7.58, "volume": 131996.0}, {"date": "2024-08-20", "close": 7.83, "volume": 269578.0}, {"date": "2024-08-21", "close": 7.95, "volume": 194300.0}, {"date": "2024-08-22", "close": 7.91, "volume": 101013.0}, {"date": "2024-08-23", "close": 8.02, "volume": 79547.0}, {"date": "2024-08-26", "close": 8.05, "volume": 81746.0}, {"date": "2024-08-27", "close": 8.04, "volume": 59638.0}, {"date": "2024-08-28", "close": 7.9, "volume": 38780.0}, {"date": "2024-08-29", "close": 8.01, "volume": 37445.0}, {"date": "2024-08-30", "close": 7.91, "volume": 44171.0}, {"date": "2024-09-03", "close": 7.45, "volume": 102897.0}, {"date": "2024-09-04", "close": 7.58, "volume": 59400.0}, {"date": "2024-09-05", "close": 7.37, "volume": 86054.0}, {"date": "2024-09-06", "close": 7.15, "volume": 41476.0}, {"date": "2024-09-09", "close": 7.38, "volume": 71495.0}, {"date": "2024-09-10", "close": 7.47, "volume": 40970.0}, {"date": "2024-09-11", "close": 7.74, "volume": 50980.0}, {"date": "2024-09-12", "close": 8.05, "volume": 82725.0}, {"date": "2024-09-13", "close": 8.22, "volume": 74143.0}, {"date": "2024-09-16", "close": 8.44, "volume": 143893.0}, {"date": "2024-09-17", "close": 8.28, "volume": 144804.0}, {"date": "2024-09-18", "close": 8.4, "volume": 57881.0}, {"date": "2024-09-19", "close": 8.19, "volume": 52254.0}, {"date": "2024-09-20", "close": 8.1, "volume": 35045.0}, {"date": "2024-09-23", "close": 8.19, "volume": 52346.0}, {"date": "2024-09-24", "close": 8.13, "volume": 21929.0}, {"date": "2024-09-25", "close": 8.26, "volume": 57795.0}, {"date": "2024-09-26", "close": 8.21, "volume": 46555.0}, {"date": "2024-09-27", "close": 8.07, "volume": 27687.0}, {"date": "2024-09-30", "close": 9.24, "volume": 434538.0}, {"date": "2024-10-01", "close": 9.06, "volume": 134472.0}, {"date": "2024-10-02", "close": 9.0, "volume": 120015.0}, {"date": "2024-10-03", "close": 9.6, "volume": 161692.0}, {"date": "2024-10-04", "close": 9.5, "volume": 80167.0}, {"date": "2024-10-07", "close": 9.39, "volume": 80882.0}, {"date": "2024-10-08", "close": 9.46, "volume": 86881.0}, {"date": "2024-10-09", "close": 9.88, "volume": 101945.0}, {"date": "2024-10-10", "close": 9.41, "volume": 70131.0}, {"date": "2024-10-11", "close": 9.5, "volume": 40581.0}, {"date": "2024-10-14", "close": 9.39, "volume": 86320.0}, {"date": "2024-10-15", "close": 9.32, "volume": 120954.0}, {"date": "2024-10-16", "close": 9.6, "volume": 173996.0}, {"date": "2024-10-17", "close": 10.28, "volume": 394347.0}, {"date": "2024-10-18", "close": 10.06, "volume": 101005.0}, {"date": "2024-10-21", "close": 9.94, "volume": 120622.0}, {"date": "2024-10-22", "close": 9.92, "volume": 38488.0}, {"date": "2024-10-23", "close": 9.55, "volume": 72919.0}, {"date": "2024-10-24", "close": 9.68, "volume": 28511.0}, {"date": "2024-10-25", "close": 9.65, "volume": 31739.0}, {"date": "2024-10-28", "close": 10.02, "volume": 76417.0}, {"date": "2024-10-29", "close": 9.99, "volume": 57214.0}, {"date": "2024-10-30", "close": 9.95, "volume": 49860.0}, {"date": "2024-10-31", "close": 10.0, "volume": 45470.0}, {"date": "2024-11-01", "close": 10.23, "volume": 78335.0}, {"date": "2024-11-04", "close": 10.32, "volume": 160117.0}, {"date": "2024-11-05", "close": 10.33, "volume": 50986.0}, {"date": "2024-11-06", "close": 10.5, "volume": 61089.0}, {"date": "2024-11-07", "close": 10.54, "volume": 61479.0}, {"date": "2024-11-08", "close": 10.86, "volume": 58729.0}, {"date": "2024-11-11", "close": 10.8, "volume": 81778.0}, {"date": "2024-11-12", "close": 9.7, "volume": 291720.0}, {"date": "2024-11-13", "close": 9.04, "volume": 210317.0}, {"date": "2024-11-14", "close": 9.53, "volume": 109717.0}, {"date": "2024-11-15", "close": 9.12, "volume": 41313.0}, {"date": "2024-11-18", "close": 9.45, "volume": 77021.0}, {"date": "2024-11-19", "close": 9.67, "volume": 71430.0}, {"date": "2024-11-20", "close": 9.83, "volume": 132423.0}, {"date": "2024-11-21", "close": 9.84, "volume": 31384.0}, {"date": "2024-11-22", "close": 10.0, "volume": 28715.0}, {"date": "2024-11-25", "close": 9.74, "volume": 107006.0}, {"date": "2024-11-26", "close": 9.71, "volume": 44985.0}, {"date": "2024-11-27", "close": 9.68, "volume": 22977.0}, {"date": "2024-11-29", "close": 9.87, "volume": 71748.0}, {"date": "2024-12-02", "close": 9.91, "volume": 74838.0}, {"date": "2024-12-03", "close": 10.21, "volume": 246257.0}, {"date": "2024-12-04", "close": 10.42, "volume": 104759.0}, {"date": "2024-12-05", "close": 10.12, "volume": 33808.0}, {"date": "2024-12-06", "close": 10.29, "volume": 37453.0}, {"date": "2024-12-09", "close": 10.28, "volume": 37172.0}, {"date": "2024-12-10", "close": 10.04, "volume": 31501.0}, {"date": "2024-12-11", "close": 9.81, "volume": 60856.0}, {"date": "2024-12-12", "close": 9.73, "volume": 31315.0}, {"date": "2024-12-13", "close": 9.42, "volume": 44454.0}, {"date": "2024-12-16", "close": 9.46, "volume": 50075.0}, {"date": "2024-12-17", "close": 9.34, "volume": 48310.0}, {"date": "2024-12-18", "close": 9.15, "volume": 123024.0}, {"date": "2024-12-19", "close": 8.96, "volume": 56937.0}, {"date": "2024-12-20", "close": 9.24, "volume": 56209.0}, {"date": "2024-12-23", "close": 9.15, "volume": 44163.0}, {"date": "2024-12-24", "close": 9.35, "volume": 39528.0}, {"date": "2024-12-26", "close": 9.37, "volume": 27983.0}, {"date": "2024-12-27", "close": 9.13, "volume": 19550.0}, {"date": "2024-12-30", "close": 9.22, "volume": 52634.0}, {"date": "2024-12-31", "close": 9.43, "volume": 38506.0}, {"date": "2025-01-02", "close": 9.58, "volume": 64231.0}, {"date": "2025-01-03", "close": 9.74, "volume": 25657.0}, {"date": "2025-01-06", "close": 9.56, "volume": 59131.0}, {"date": "2025-01-07", "close": 9.72, "volume": 29636.0}, {"date": "2025-01-08", "close": 9.62, "volume": 29099.0}, {"date": "2025-01-10", "close": 9.4, "volume": 27401.0}, {"date": "2025-01-13", "close": 9.43, "volume": 43835.0}, {"date": "2025-01-14", "close": 9.89, "volume": 98278.0}, {"date": "2025-01-15", "close": 10.25, "volume": 59144.0}, {"date": "2025-01-16", "close": 10.32, "volume": 61591.0}, {"date": "2025-01-17", "close": 10.23, "volume": 46590.0}, {"date": "2025-01-21", "close": 11.05, "volume": 159915.0}, {"date": "2025-01-22", "close": 11.05, "volume": 75256.0}, {"date": "2025-01-23", "close": 10.93, "volume": 40159.0}, {"date": "2025-01-24", "close": 10.69, "volume": 30015.0}, {"date": "2025-01-27", "close": 10.47, "volume": 67349.0}, {"date": "2025-01-28", "close": 10.79, "volume": 57910.0}, {"date": "2025-01-29", "close": 10.47, "volume": 53374.0}, {"date": "2025-01-30", "close": 10.62, "volume": 21778.0}, {"date": "2025-01-31", "close": 10.51, "volume": 28441.0}, {"date": "2025-02-03", "close": 9.95, "volume": 134681.0}, {"date": "2025-02-04", "close": 10.6, "volume": 48677.0}, {"date": "2025-02-05", "close": 10.6, "volume": 22927.0}, {"date": "2025-02-06", "close": 10.64, "volume": 44026.0}, {"date": "2025-02-07", "close": 10.26, "volume": 56318.0}, {"date": "2025-02-10", "close": 10.74, "volume": 162371.0}, {"date": "2025-02-11", "close": 10.87, "volume": 61001.0}, {"date": "2025-02-12", "close": 10.98, "volume": 105993.0}, {"date": "2025-02-13", "close": 11.02, "volume": 42179.0}, {"date": "2025-02-14", "close": 11.3, "volume": 109144.0}, {"date": "2025-02-18", "close": 11.6, "volume": 130294.0}, {"date": "2025-02-19", "close": 11.32, "volume": 60769.0}, {"date": "2025-02-20", "close": 11.28, "volume": 61614.0}, {"date": "2025-02-21", "close": 10.75, "volume": 147823.0}, {"date": "2025-02-24", "close": 9.78, "volume": 271402.0}, {"date": "2025-02-25", "close": 9.78, "volume": 91398.0}, {"date": "2025-02-26", "close": 9.75, "volume": 53632.0}, {"date": "2025-02-27", "close": 9.39, "volume": 37446.0}, {"date": "2025-02-28", "close": 9.55, "volume": 46608.0}, {"date": "2025-03-03", "close": 9.335, "volume": 90458.0}, {"date": "2025-03-04", "close": 9.38, "volume": 48466.0}, {"date": "2025-03-05", "close": 9.7, "volume": 39395.0}, {"date": "2025-03-06", "close": 9.17, "volume": 57141.0}, {"date": "2025-03-07", "close": 9.41, "volume": 61141.0}, {"date": "2025-03-10", "close": 9.19, "volume": 128211.0}, {"date": "2025-03-11", "close": 9.62, "volume": 136033.0}, {"date": "2025-03-12", "close": 10.3, "volume": 198063.0}, {"date": "2025-03-13", "close": 10.21, "volume": 47692.0}, {"date": "2025-03-14", "close": 10.21, "volume": 29139.0}, {"date": "2025-03-17", "close": 10.21, "volume": 35514.0}, {"date": "2025-03-18", "close": 10.18, "volume": 44826.0}, {"date": "2025-03-19", "close": 10.1, "volume": 37081.0}, {"date": "2025-03-20", "close": 10.28, "volume": 23483.0}, {"date": "2025-03-21", "close": 9.91, "volume": 5170.0}, {"date": "2025-03-24", "close": 9.77, "volume": 50795.0}, {"date": "2025-03-25", "close": 9.67, "volume": 19495.0}, {"date": "2025-03-26", "close": 9.49, "volume": 27747.0}, {"date": "2025-03-27", "close": 9.61, "volume": 21577.0}, {"date": "2025-03-28", "close": 9.3, "volume": 34677.0}, {"date": "2025-03-31", "close": 9.47, "volume": 71998.0}, {"date": "2025-04-01", "close": 9.19, "volume": 18527.0}, {"date": "2025-04-02", "close": 9.49, "volume": 15750.0}, {"date": "2025-04-03", "close": 9.08, "volume": 27425.0}, {"date": "2025-04-04", "close": 8.85, "volume": 59199.0}, {"date": "2025-04-07", "close": 8.61, "volume": 70630.0}, {"date": "2025-04-08", "close": 8.47, "volume": 32998.0}, {"date": "2025-04-09", "close": 8.76, "volume": 48638.0}, {"date": "2025-04-10", "close": 8.43, "volume": 21280.0}, {"date": "2025-04-11", "close": 8.46, "volume": 33504.0}, {"date": "2025-04-14", "close": 8.32, "volume": 17514.0}, {"date": "2025-04-15", "close": 8.35, "volume": 11101.0}, {"date": "2025-04-16", "close": 8.35, "volume": 8200.0}, {"date": "2025-04-17", "close": 8.24, "volume": 26734.0}, {"date": "2025-04-21", "close": 7.86, "volume": 82429.0}, {"date": "2025-04-22", "close": 8.34, "volume": 34787.0}, {"date": "2025-04-23", "close": 8.79, "volume": 29400.0}, {"date": "2025-04-24", "close": 9.12, "volume": 21640.0}, {"date": "2025-04-25", "close": 9.21, "volume": 15716.0}, {"date": "2025-04-28", "close": 8.95, "volume": 33717.0}, {"date": "2025-04-29", "close": 8.89, "volume": 29201.0}, {"date": "2025-04-30", "close": 8.67, "volume": 16088.0}, {"date": "2025-05-01", "close": 8.81, "volume": 11401.0}, {"date": "2025-05-02", "close": 9.02, "volume": 9984.0}, {"date": "2025-05-05", "close": 8.71, "volume": 18070.0}, {"date": "2025-05-06", "close": 8.61, "volume": 25314.0}, {"date": "2025-05-07", "close": 8.71, "volume": 14706.0}, {"date": "2025-05-08", "close": 8.87, "volume": 28129.0}, {"date": "2025-05-09", "close": 8.71, "volume": 12443.0}, {"date": "2025-05-12", "close": 8.83, "volume": 47968.0}, {"date": "2025-05-13", "close": 9.81, "volume": 139487.0}, {"date": "2025-05-14", "close": 10.27, "volume": 34905.0}, {"date": "2025-05-15", "close": 9.98, "volume": 12668.0}, {"date": "2025-05-16", "close": 9.91, "volume": 12610.0}, {"date": "2025-05-19", "close": 10.65, "volume": 57618.0}, {"date": "2025-05-20", "close": 10.69, "volume": 54169.0}, {"date": "2025-05-21", "close": 10.4, "volume": 78675.0}, {"date": "2025-05-22", "close": 10.43, "volume": 35609.0}, {"date": "2025-05-23", "close": 10.73, "volume": 14400.0}, {"date": "2025-05-27", "close": 10.65, "volume": 28892.0}, {"date": "2025-05-28", "close": 10.7, "volume": 10018.0}, {"date": "2025-05-29", "close": 10.43, "volume": 14632.0}, {"date": "2025-05-30", "close": 10.2, "volume": 21275.0}, {"date": "2025-06-02", "close": 10.22, "volume": 26298.0}, {"date": "2025-06-03", "close": 10.19, "volume": 22965.0}, {"date": "2025-06-04", "close": 10.46, "volume": 44300.0}, {"date": "2025-06-05", "close": 10.31, "volume": 30216.0}, {"date": "2025-06-06", "close": 10.45, "volume": 21936.0}, {"date": "2025-06-09", "close": 11.01, "volume": 54305.0}, {"date": "2025-06-10", "close": 11.46, "volume": 85460.0}, {"date": "2025-06-11", "close": 11.73, "volume": 110267.0}, {"date": "2025-06-12", "close": 11.42, "volume": 27223.0}, {"date": "2025-06-13", "close": 10.9, "volume": 38202.0}, {"date": "2025-06-16", "close": 11.06, "volume": 11256.0}, {"date": "2025-06-17", "close": 10.99, "volume": 22819.0}, {"date": "2025-06-18", "close": 11.03, "volume": 27765.0}, {"date": "2025-06-20", "close": 10.91, "volume": 25617.0}, {"date": "2025-06-23", "close": 11.49, "volume": 67713.0}, {"date": "2025-06-24", "close": 12.26, "volume": 117977.0}, {"date": "2025-06-25", "close": 12.33, "volume": 135136.0}, {"date": "2025-06-26", "close": 13.1, "volume": 94490.0}, {"date": "2025-06-27", "close": 13.22, "volume": 33273.0}, {"date": "2025-06-30", "close": 13.15, "volume": 62057.0}, {"date": "2025-07-01", "close": 12.975, "volume": 42943.0}, {"date": "2025-07-02", "close": 12.8, "volume": 30824.0}, {"date": "2025-07-03", "close": 13.24, "volume": 33240.0}, {"date": "2025-07-07", "close": 13.37, "volume": 56681.0}, {"date": "2025-07-08", "close": 12.87, "volume": 38872.0}, {"date": "2025-07-09", "close": 13.0, "volume": 60430.0}, {"date": "2025-07-10", "close": 12.635, "volume": 20595.0}, {"date": "2025-07-11", "close": 12.31, "volume": 71977.0}, {"date": "2025-07-14", "close": 12.235, "volume": 40391.0}, {"date": "2025-07-15", "close": 12.2, "volume": 78037.0}, {"date": "2025-07-16", "close": 12.15, "volume": 33092.0}, {"date": "2025-07-17", "close": 11.61, "volume": 245349.0}, {"date": "2025-07-18", "close": 12.09, "volume": 100829.0}, {"date": "2025-07-21", "close": 12.09, "volume": 34389.0}, {"date": "2025-07-22", "close": 12.1, "volume": 21462.0}, {"date": "2025-07-23", "close": 11.89, "volume": 25620.0}, {"date": "2025-07-24", "close": 11.84, "volume": 9977.0}, {"date": "2025-07-25", "close": 11.73, "volume": 9242.0}, {"date": "2025-07-28", "close": 12.0, "volume": 27512.0}, {"date": "2025-07-29", "close": 11.83, "volume": 18951.0}, {"date": "2025-07-30", "close": 11.75, "volume": 14767.0}, {"date": "2025-07-31", "close": 11.68, "volume": 23480.0}, {"date": "2025-08-01", "close": 11.47, "volume": 18959.0}, {"date": "2025-08-04", "close": 11.72, "volume": 17234.0}, {"date": "2025-08-05", "close": 11.87, "volume": 34992.0}, {"date": "2025-08-06", "close": 11.84, "volume": 69116.0}, {"date": "2025-08-07", "close": 11.83, "volume": 59082.0}, {"date": "2025-08-08", "close": 11.76, "volume": 40111.0}, {"date": "2025-08-11", "close": 12.1, "volume": 100235.0}, {"date": "2025-08-12", "close": 12.19, "volume": 53973.0}, {"date": "2025-08-13", "close": 12.7, "volume": 191124.0}, {"date": "2025-08-14", "close": 12.83, "volume": 100199.0}, {"date": "2025-08-15", "close": 12.98, "volume": 67865.0}, {"date": "2025-08-18", "close": 14.85, "volume": 235630.0}, {"date": "2025-08-19", "close": 14.47, "volume": 87147.0}, {"date": "2025-08-20", "close": 14.77, "volume": 64248.0}, {"date": "2025-08-21", "close": 14.99, "volume": 115931.0}, {"date": "2025-08-22", "close": 15.2, "volume": 72388.0}, {"date": "2025-08-25", "close": 15.36, "volume": 39257.0}, {"date": "2025-08-26", "close": 15.9, "volume": 153764.0}, {"date": "2025-08-27", "close": 15.26, "volume": 143851.0}, {"date": "2025-08-28", "close": 15.34, "volume": 114939.0}, {"date": "2025-08-29", "close": 15.56, "volume": 49925.0}, {"date": "2025-09-02", "close": 15.24, "volume": 104029.0}, {"date": "2025-09-03", "close": 15.68, "volume": 35399.0}, {"date": "2025-09-04", "close": 15.97, "volume": 73661.0}, {"date": "2025-09-05", "close": 15.85, "volume": 47661.0}, {"date": "2025-09-08", "close": 15.9, "volume": 29524.0}, {"date": "2025-09-09", "close": 15.92, "volume": 68775.0}, {"date": "2025-09-10", "close": 15.93, "volume": 33810.0}, {"date": "2025-09-11", "close": 15.7, "volume": 26128.0}, {"date": "2025-09-12", "close": 15.765, "volume": 16204.0}, {"date": "2025-09-15", "close": 15.095, "volume": 84820.0}, {"date": "2025-09-16", "close": 16.89, "volume": 220922.0}, {"date": "2025-09-17", "close": 16.06, "volume": 87511.0}, {"date": "2025-09-18", "close": 15.96, "volume": 53197.0}, {"date": "2025-09-19", "close": 15.47, "volume": 58198.0}, {"date": "2025-09-22", "close": 15.51, "volume": 114497.0}, {"date": "2025-09-23", "close": 15.36, "volume": 33855.0}, {"date": "2025-09-24", "close": 14.91, "volume": 92765.0}, {"date": "2025-09-25", "close": 14.91, "volume": 71262.0}, {"date": "2025-09-26", "close": 14.66, "volume": 34250.0}, {"date": "2025-09-29", "close": 15.29, "volume": 63702.0}, {"date": "2025-09-30", "close": 15.07, "volume": 48561.0}, {"date": "2025-10-01", "close": 15.19, "volume": 28516.0}, {"date": "2025-10-02", "close": 14.92, "volume": 30183.0}, {"date": "2025-10-03", "close": 15.31, "volume": 48763.0}, {"date": "2025-10-06", "close": 15.23, "volume": 30204.0}, {"date": "2025-10-07", "close": 15.23, "volume": 43078.0}, {"date": "2025-10-08", "close": 15.525, "volume": 37909.0}, {"date": "2025-10-09", "close": 15.555, "volume": 36288.0}, {"date": "2025-10-10", "close": 15.08, "volume": 53060.0}, {"date": "2025-10-13", "close": 15.16, "volume": 26556.0}, {"date": "2025-10-14", "close": 15.15, "volume": 47285.0}, {"date": "2025-10-15", "close": 16.0, "volume": 92937.0}, {"date": "2025-10-16", "close": 16.0, "volume": 237855.0}, {"date": "2025-10-17", "close": 16.0, "volume": 85313.0}, {"date": "2025-10-20", "close": 15.875, "volume": 77312.0}, {"date": "2025-10-21", "close": 16.28, "volume": 71232.0}, {"date": "2025-10-22", "close": 16.16, "volume": 49068.0}, {"date": "2025-10-23", "close": 16.63, "volume": 46540.0}, {"date": "2025-10-24", "close": 16.825, "volume": 33100.0}, {"date": "2025-10-27", "close": 17.01, "volume": 84773.0}, {"date": "2025-10-28", "close": 16.585, "volume": 62429.0}, {"date": "2025-10-29", "close": 16.805, "volume": 36072.0}, {"date": "2025-10-30", "close": 16.99, "volume": 33484.0}, {"date": "2025-10-31", "close": 16.85, "volume": 22310.0}, {"date": "2025-11-03", "close": 8.69, "volume": 244664.0}, {"date": "2025-11-04", "close": 8.36, "volume": 76346.0}, {"date": "2025-11-05", "close": 8.09, "volume": 138600.0}, {"date": "2025-11-06", "close": 7.8, "volume": 180834.0}, {"date": "2025-11-07", "close": 7.8, "volume": 149556.0}, {"date": "2025-11-10", "close": 8.06, "volume": 238808.0}, {"date": "2025-11-11", "close": 7.59, "volume": 360324.0}, {"date": "2025-11-12", "close": 7.89, "volume": 167462.0}, {"date": "2025-11-13", "close": 8.01, "volume": 167200.0}, {"date": "2025-11-14", "close": 7.88, "volume": 93582.0}, {"date": "2025-11-17", "close": 7.59, "volume": 130242.0}, {"date": "2025-11-18", "close": 7.39, "volume": 82636.0}, {"date": "2025-11-19", "close": 7.56, "volume": 74050.0}, {"date": "2025-11-20", "close": 7.25, "volume": 110572.0}, {"date": "2025-11-21", "close": 7.45, "volume": 90428.0}, {"date": "2025-11-24", "close": 7.51, "volume": 75598.0}, {"date": "2025-11-25", "close": 7.7, "volume": 76624.0}, {"date": "2025-11-26", "close": 7.92, "volume": 143630.0}, {"date": "2025-11-28", "close": 8.75, "volume": 297420.0}, {"date": "2025-12-01", "close": 16.97, "volume": 98055.0}, {"date": "2025-12-02", "close": 8.65, "volume": 200566.0}, {"date": "2025-12-03", "close": 8.6, "volume": 90248.0}, {"date": "2025-12-04", "close": 8.57, "volume": 69934.0}, {"date": "2025-12-05", "close": 8.64, "volume": 40240.0}, {"date": "2025-12-08", "close": 8.86, "volume": 251214.0}, {"date": "2025-12-09", "close": 8.93, "volume": 110590.0}, {"date": "2025-12-10", "close": 8.95, "volume": 102614.0}, {"date": "2025-12-11", "close": 8.71, "volume": 62484.0}, {"date": "2025-12-12", "close": 8.48, "volume": 79972.0}, {"date": "2025-12-15", "close": 8.67, "volume": 140178.0}, {"date": "2025-12-16", "close": 8.44, "volume": 165476.0}, {"date": "2025-12-17", "close": 8.13, "volume": 109408.0}, {"date": "2025-12-18", "close": 8.1, "volume": 57754.0}, {"date": "2025-12-19", "close": 8.56, "volume": 136898.0}, {"date": "2025-12-22", "close": 9.42, "volume": 416658.0}, {"date": "2025-12-23", "close": 9.82, "volume": 224718.0}, {"date": "2025-12-24", "close": 9.65, "volume": 81610.0}, {"date": "2025-12-26", "close": 9.69, "volume": 70926.0}, {"date": "2025-12-29", "close": 9.52, "volume": 214474.0}, {"date": "2025-12-30", "close": 9.49, "volume": 92262.0}, {"date": "2025-12-31", "close": 9.51, "volume": 86962.0}, {"date": "2026-01-02", "close": 19.29, "volume": 42395.0}, {"date": "2026-01-05", "close": 21.17, "volume": 220767.0}, {"date": "2026-01-06", "close": 21.35, "volume": 122255.0}, {"date": "2026-01-07", "close": 22.11, "volume": 233135.0}, {"date": "2026-01-08", "close": 23.09, "volume": 216339.0}, {"date": "2026-01-09", "close": 23.11, "volume": 101537.0}, {"date": "2026-01-12", "close": 24.19, "volume": 266788.0}, {"date": "2026-01-13", "close": 23.835, "volume": 115999.0}, {"date": "2026-01-14", "close": 23.55, "volume": 111467.0}, {"date": "2026-01-15", "close": 23.1, "volume": 125177.0}, {"date": "2026-01-16", "close": 23.18, "volume": 55219.0}, {"date": "2026-01-20", "close": 22.13, "volume": 56783.0}, {"date": "2026-01-21", "close": 23.18, "volume": 93771.0}, {"date": "2026-01-22", "close": 24.19, "volume": 131483.0}, {"date": "2026-01-23", "close": 23.04, "volume": 140289.0}, {"date": "2026-01-26", "close": 24.71, "volume": 135013.0}, {"date": "2026-01-27", "close": 25.61, "volume": 139460.0}, {"date": "2026-01-28", "close": 24.71, "volume": 133441.0}, {"date": "2026-01-29", "close": 24.05, "volume": 95937.0}, {"date": "2026-01-30", "close": 23.38, "volume": 77951.0}, {"date": "2026-02-02", "close": 11.63, "volume": 160668.0}, {"date": "2026-02-03", "close": 11.47, "volume": 187558.0}, {"date": "2026-02-04", "close": 11.07, "volume": 235734.0}, {"date": "2026-02-05", "close": 10.47, "volume": 212876.0}, {"date": "2026-02-06", "close": 10.89, "volume": 64032.0}, {"date": "2026-02-09", "close": 11.28, "volume": 133806.0}, {"date": "2026-02-10", "close": 11.68, "volume": 269726.0}, {"date": "2026-02-11", "close": 11.72, "volume": 168566.0}, {"date": "2026-02-12", "close": 11.35, "volume": 225084.0}, {"date": "2026-02-13", "close": 11.5, "volume": 58500.0}, {"date": "2026-02-17", "close": 12.49, "volume": 247768.0}, {"date": "2026-02-18", "close": 13.02, "volume": 312216.0}, {"date": "2026-02-19", "close": 11.95, "volume": 195564.0}, {"date": "2026-02-20", "close": 12.06, "volume": 192650.0}, {"date": "2026-02-23", "close": 12.06, "volume": 154042.0}, {"date": "2026-02-24", "close": 11.95, "volume": 112148.0}, {"date": "2026-02-25", "close": 12.23, "volume": 132984.0}, {"date": "2026-02-26", "close": 11.7, "volume": 194752.0}, {"date": "2026-02-27", "close": 11.57, "volume": 67322.0}, {"date": "2026-03-02", "close": 11.85, "volume": 232516.0}, {"date": "2026-03-03", "close": 11.59, "volume": 114506.0}, {"date": "2026-03-04", "close": 12.45, "volume": 192821.0}, {"date": "2026-03-05", "close": 12.62, "volume": 138820.0}, {"date": "2026-03-06", "close": 12.34, "volume": 116010.0}, {"date": "2026-03-09", "close": 12.66, "volume": 141216.0}, {"date": "2026-03-10", "close": 12.71, "volume": 196335.0}, {"date": "2026-03-11", "close": 13.77, "volume": 508277.0}, {"date": "2026-03-12", "close": 13.74, "volume": 364075.0}, {"date": "2026-03-13", "close": 13.71, "volume": 230808.0}, {"date": "2026-03-16", "close": 13.65, "volume": 176351.0}, {"date": "2026-03-17", "close": 13.73, "volume": 158364.0}, {"date": "2026-03-18", "close": 13.44, "volume": 137688.0}, {"date": "2026-03-19", "close": 13.93, "volume": 322339.0}, {"date": "2026-03-20", "close": 13.66, "volume": 111640.0}, {"date": "2026-03-23", "close": 13.71, "volume": 272657.0}, {"date": "2026-03-24", "close": 13.5, "volume": 119655.0}, {"date": "2026-03-25", "close": 13.86, "volume": 158091.0}, {"date": "2026-03-26", "close": 13.49, "volume": 139579.0}, {"date": "2026-03-27", "close": 12.87, "volume": 149375.0}, {"date": "2026-03-30", "close": 12.76, "volume": 161249.0}, {"date": "2026-03-31", "close": 13.29, "volume": 151949.0}, {"date": "2026-04-01", "close": 13.58, "volume": 70013.0}, {"date": "2026-04-02", "close": 13.57, "volume": 248098.0}, {"date": "2026-04-06", "close": 12.58, "volume": 276762.0}, {"date": "2026-04-07", "close": 12.26, "volume": 181556.0}, {"date": "2026-04-08", "close": 13.23, "volume": 266660.0}, {"date": "2026-04-09", "close": 14.3, "volume": 247964.0}, {"date": "2026-04-10", "close": 13.92, "volume": 104725.0}, {"date": "2026-04-13", "close": 14.39, "volume": 100205.0}, {"date": "2026-04-14", "close": 14.97, "volume": 132313.0}, {"date": "2026-04-15", "close": 15.81, "volume": 224739.0}, {"date": "2026-04-16", "close": 15.33, "volume": 156653.0}, {"date": "2026-04-17", "close": 15.81, "volume": 85428.0}, {"date": "2026-04-20", "close": 15.68, "volume": 121261.0}, {"date": "2026-04-21", "close": 15.33, "volume": 78180.0}, {"date": "2026-04-22", "close": 15.85, "volume": 71655.0}, {"date": "2026-04-23", "close": 15.75, "volume": 79569.0}, {"date": "2026-04-24", "close": 16.37, "volume": 82924.0}, {"date": "2026-04-27", "close": 16.5, "volume": 152476.0}, {"date": "2026-04-28", "close": 16.1, "volume": 110910.0}, {"date": "2026-04-29", "close": 15.88, "volume": 77369.0}, {"date": "2026-04-30", "close": 16.56, "volume": 159841.0}, {"date": "2026-05-01", "close": 16.84, "volume": 86018.0}, {"date": "2026-05-04", "close": 16.42, "volume": 143395.0}, {"date": "2026-05-05", "close": 16.42, "volume": 88076.0}, {"date": "2026-05-06", "close": 16.41, "volume": 143782.0}, {"date": "2026-05-07", "close": 16.71, "volume": 102629.0}, {"date": "2026-05-08", "close": 17.17, "volume": 93573.0}, {"date": "2026-05-11", "close": 16.73, "volume": 197534.0}, {"date": "2026-05-12", "close": 16.74, "volume": 260713.0}, {"date": "2026-05-13", "close": 16.31, "volume": 368822.0}, {"date": "2026-05-14", "close": 16.32, "volume": 232946.0}, {"date": "2026-05-15", "close": 15.03, "volume": 261866.0}, {"date": "2026-05-18", "close": 14.88, "volume": 154359.0}, {"date": "2026-05-19", "close": 14.89, "volume": 223593.0}, {"date": "2026-05-20", "close": 15.28, "volume": 118437.0}, {"date": "2026-05-21", "close": 15.08, "volume": 67570.0}, {"date": "2026-05-22", "close": 15.1, "volume": 74753.0}, {"date": "2026-05-26", "close": 15.89, "volume": 163046.0}, {"date": "2026-05-27", "close": 15.56, "volume": 125336.0}, {"date": "2026-05-28", "close": 15.88, "volume": 150630.0}, {"date": "2026-05-29", "close": 15.89, "volume": 68251.0}, {"date": "2026-06-01", "close": 15.44, "volume": 160478.0}, {"date": "2026-06-02", "close": 14.56, "volume": 214316.0}, {"date": "2026-06-03", "close": 14.04, "volume": 163255.0}, {"date": "2026-06-04", "close": 14.27, "volume": 59329.0}, {"date": "2026-06-05", "close": 13.89, "volume": 107620.0}, {"date": "2026-06-08", "close": 14.41, "volume": 68155.0}, {"date": "2026-06-09", "close": 14.43, "volume": 127625.0}, {"date": "2026-06-10", "close": 14.15, "volume": 129316.0}, {"date": "2026-06-11", "close": 14.69, "volume": 64910.0}, {"date": "2026-06-12", "close": 14.63, "volume": 45132.0}, {"date": "2026-06-15", "close": 14.33, "volume": 84693.0}, {"date": "2026-06-16", "close": 14.13, "volume": 73683.0}, {"date": "2026-06-17", "close": 14.41, "volume": 78984.0}, {"date": "2026-06-18", "close": 14.89, "volume": 255635.0}, {"date": "2026-06-22", "close": 14.38, "volume": 117358.0}, {"date": "2026-06-23", "close": 14.39, "volume": 70611.0}, {"date": "2026-06-24", "close": 14.4, "volume": 54909.0}, {"date": "2026-06-25", "close": 14.54, "volume": 53489.0}, {"date": "2026-06-26", "close": 14.48, "volume": 69344.0}, {"date": "2026-06-29", "close": 15.17, "volume": 114135.0}, {"date": "2026-06-30", "close": 15.51, "volume": 68559.0}, {"date": "2026-07-01", "close": 15.29, "volume": 58808.0}, {"date": "2026-07-02", "close": 15.19, "volume": 81612.0}, {"date": "2026-07-06", "close": 16.02, "volume": 140158.0}, {"date": "2026-07-07", "close": 14.98, "volume": 72630.0}, {"date": "2026-07-08", "close": 14.96, "volume": 75713.0}, {"date": "2026-07-09", "close": 15.09, "volume": 69406.0}, {"date": "2026-07-10", "close": 15.06, "volume": 46421.0}, {"date": "2026-07-13", "close": 14.1, "volume": 115049.0}, {"date": "2026-07-14", "close": 14.45, "volume": 68378.0}, {"date": "2026-07-15", "close": 14.89, "volume": 163924.0}, {"date": "2026-07-16", "close": 14.84, "volume": 87180.0}, {"date": "2026-07-17", "close": 15.73, "volume": 85864.0}, {"date": "2026-07-20", "close": 16.5, "volume": 323775.0}, {"date": "2026-07-21", "close": 16.15, "volume": 127978.0}, {"date": "2026-07-22", "close": 16.56, "volume": 126552.0}, {"date": "2026-07-23", "close": 16.51, "volume": 201569.0}, {"date": "2026-07-24", "close": 15.97, "volume": 295166.0}, {"date": "2026-07-27", "close": 15.76, "volume": 224013.0}, {"date": "2026-07-28", "close": 15.49, "volume": 98844.0}, {"date": "2026-07-29", "close": 14.16, "volume": 169191.0}, {"date": "2026-07-30", "close": 15.25, "volume": 82211.0}, {"date": "2026-07-31", "close": 15.23, "volume": 179576.0}, {"date": "2026-08-03", "close": 15.81, "volume": 86589.0}, {"date": "2026-08-04", "close": 15.8, "volume": 140945.0}, {"date": "2026-08-05", "close": 15.01, "volume": 83590.0}, {"date": "2026-08-06", "close": 15.65, "volume": 120574.0}, {"date": "2026-08-07", "close": 15.5, "volume": 86722.0}, {"date": "2026-08-10", "close": 15.32, "volume": 55215.0}, {"date": "2026-08-11", "close": 14.98, "volume": 119455.0}, {"date": "2026-08-12", "close": 16.6, "volume": 622708.0}, {"date": "2026-08-13", "close": 16.47, "volume": 230235.0}, {"date": "2026-08-14", "close": 16.32, "volume": 120964.0}, {"date": "2026-08-17", "close": 15.49, "volume": 186739.0}, {"date": "2026-08-18", "close": 14.66, "volume": 113122.0}, {"date": "2026-08-19", "close": 15.17, "volume": 71266.0}, {"date": "2026-08-20", "close": 14.97, "volume": 53695.0}, {"date": "2026-08-21", "close": 14.74, "volume": 47345.0}, {"date": "2026-08-24", "close": 14.19, "volume": 97712.0}, {"date": "2026-08-25", "close": 14.43, "volume": 56603.0}, {"date": "2026-08-26", "close": 14.3, "volume": 74216.0}, {"date": "2026-08-27", "close": 14.4, "volume": 96591.0}, {"date": "2026-08-28", "close": 14.3, "volume": 53373.0}, {"date": "2026-08-31", "close": 14.52, "volume": 80929.0}, {"date": "2026-09-01", "close": 14.27, "volume": 67126.0}, {"date": "2026-09-02", "close": 14.28, "volume": 86465.0}, {"date": "2026-09-03", "close": 14.51, "volume": 59849.0}, {"date": "2026-09-04", "close": 14.15, "volume": 49630.0}, {"date": "2026-09-08", "close": 14.16, "volume": 75868.0}, {"date": "2026-09-09", "close": 14.41, "volume": 128995.0}, {"date": "2026-09-10", "close": 13.91, "volume": 137296.0}, {"date": "2026-09-11", "close": 13.93, "volume": 68033.0}, {"date": "2026-09-14", "close": 13.63, "volume": 113145.0}, {"date": "2026-09-15", "close": 13.46, "volume": 123247.0}, {"date": "2026-09-16", "close": 13.46, "volume": 88879.0}, {"date": "2026-09-17", "close": 13.53, "volume": 32569.0}, {"date": "2026-09-18", "close": 13.61, "volume": 47197.0}], "refreshing": true}