{"ticker": "CEPL", "overview": {"cik": "1009759", "ticker": "CEPL", "name": "Capstone Energy Plus, Inc.", "industry": "Engines & Turbines", "country": "United States", "sic": "3510", "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-10-26", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-112311", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-26", "title": "FORM 8-K", "accession": "0001104659-26-118641", "price_sensitive": true}, {"form": "4", "date": "2026-09-11", "title": "PRIMARY DOCUMENT", "accession": "0001009759-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001009759-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001009759-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001009759-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001009759-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001009759-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001009759-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "FORM 8-K", "accession": "0001104659-26-099750", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000935836-26-000397", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001104659-26-094889", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001104659-26-094841", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-07", "title": "Prospectus", "accession": "0001104659-26-092475", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-06", "title": "Form EFFECT", "accession": "9999999995-26-002564", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-07-24", "title": "Form S-3/A", "accession": "0001104659-26-086646", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-08", "title": "Proxy statement", "accession": "0001140361-26-027983", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-07", "title": "Shelf registration", "accession": "0001104659-26-081266", "price_sensitive": false}, {"form": "CERT", "date": "2026-07-07", "title": "Form CERT", "accession": "0001354457-26-000644", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "FORM 8-K", "accession": "0001104659-26-080974", "price_sensitive": true}, {"form": "8-A12B", "date": "2026-07-07", "title": "Form 8-A12B", "accession": "0001104659-26-080972", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-29", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-073244", "price_sensitive": false}, {"form": "10-K", "date": "2026-06-25", "title": "Annual report", "accession": "0001104659-26-077817", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001104659-26-077769", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001104659-26-067413", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 2, "first_date": "2026-09-01", "last_date": "2026-09-01"}, "metrics": {"ticker": "CEPL", "has_prices": true, "as_of": "2026-09-02", "last": 5.52, "prev_close": 5.6, "change": -0.08000000000000007, "change_pct": -0.0142857142857143, "session_volume": 367439.0, "vwap_5": 5.816763327411739, "vwap_20": 6.709663156132781, "vwap_60": 8.325398939899351, "vwap_250": 8.443869435197886, "high_52w": 13.6, "low_52w": 1.85, "avg_volume_20": 474353.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001009759-26-000011", "src": "INSIDERS", "ticker": "CEPL", "cik": "1009759", "company": "Capstone Energy Plus, Inc.", "company_raw": "Capstone Energy Plus, Inc.", "who": "Brandon Keith Schwertner", "who_key": "Schwertner Brandon Keith", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Director files routine paperwork on CEPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2162996/000100975926000011/0001009759-26-000011-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9521}, {"id": "0001009759-26-000009", "src": "INSIDERS", "ticker": "CEPL", "cik": "1009759", "company": "Capstone Energy Plus, Inc.", "company_raw": "Capstone Energy Plus, Inc.", "who": "Robert F. Powelson", "who_key": "Powelson Robert F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Director files routine paperwork on CEPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1779542/000100975926000009/0001009759-26-000009-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90161}, {"id": "0001009759-26-000008", "src": "INSIDERS", "ticker": "CEPL", "cik": "1009759", "company": "Capstone Energy Plus, Inc.", "company_raw": "Capstone Energy Plus, Inc.", "who": "John P. Miller", "who_key": "Miller John P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Director files routine paperwork on CEPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1709137/000100975926000008/0001009759-26-000008-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90161}, {"id": "0001009759-26-000007", "src": "INSIDERS", "ticker": "CEPL", "cik": "1009759", "company": "Capstone Energy Plus, Inc.", "company_raw": "Capstone Energy Plus, Inc.", "who": "Christopher J. Close", "who_key": "Close Christopher J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Director files routine paperwork on CEPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1627359/000100975926000007/0001009759-26-000007-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90161}, {"id": "0001009759-26-000006", "src": "INSIDERS", "ticker": "CEPL", "cik": "1009759", "company": "Capstone Energy Plus, Inc.", "company_raw": "Capstone Energy Plus, Inc.", "who": "Ping Fu", "who_key": "Fu Ping", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 15.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "A director backs CEPL with $0", "source_url": "https://www.sec.gov/Archives/edgar/data/1742720/000100975926000006/0001009759-26-000006-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90161}, {"id": "0001009759-26-000005", "src": "INSIDERS", "ticker": "CEPL", "cik": "1009759", "company": "Capstone Energy Plus, Inc.", "company_raw": "Capstone Energy Plus, Inc.", "who": "Robert F. Beard", "who_key": "Beard Robert F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Director files routine paperwork on CEPL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1529123/000100975926000005/0001009759-26-000005-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90161}, {"id": "0001009759-26-000004", "src": "INSIDERS", "ticker": "CEPL", "cik": "1009759", "company": "Capstone Energy Plus, Inc.", "company_raw": "Capstone Energy Plus, Inc.", "who": "Denise Wilson", "who_key": "Wilson Denise", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 15.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "CEPL lands a director's $0", "source_url": "https://www.sec.gov/Archives/edgar/data/1375077/000100975926000004/0001009759-26-000004-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90161}], "recent_buys": [{"id": "0001009759-26-000004", "src": "INSIDERS", "ticker": "CEPL", "cik": "1009759", "company": "Capstone Energy Plus, Inc.", "company_raw": "Capstone Energy Plus, Inc.", "who": "Denise Wilson", "who_key": "Wilson Denise", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 15.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "CEPL lands a director's $0", "source_url": "https://www.sec.gov/Archives/edgar/data/1375077/000100975926000004/0001009759-26-000004-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90161}, {"id": "0001009759-26-000006", "src": "INSIDERS", "ticker": "CEPL", "cik": "1009759", "company": "Capstone Energy Plus, Inc.", "company_raw": "Capstone Energy Plus, Inc.", "who": "Ping Fu", "who_key": "Fu Ping", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 15.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "A director backs CEPL with $0", "source_url": "https://www.sec.gov/Archives/edgar/data/1742720/000100975926000006/0001009759-26-000006-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90161}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Capstone Energy Plus, Inc. - Common Stock", "new_value": "Capstone Energy Plus, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001009759", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001009759", "applied": 1, "detected_at": "2026-09-10T23:39:07.231401"}]}, "key_people": [{"who": "Denise Wilson", "who_key": "Wilson Denise", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 15.0, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2026-09-01", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1375077/000100975926000004/0001009759-26-000004-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2026-09-01", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1375077/000100975926000004/0001009759-26-000004-index.htm"}}, {"who": "Ping Fu", "who_key": "Fu Ping", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 15.0, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2026-09-01", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1742720/000100975926000006/0001009759-26-000006-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2026-09-01", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1742720/000100975926000006/0001009759-26-000006-index.htm"}}], "activity": [{"date": "2026-09-01", "net": 0}], "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-10-26", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-112311", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-26", "title": "FORM 8-K", "accession": "0001104659-26-118641", "price_sensitive": true}, {"form": "4", "date": "2026-09-11", "title": "PRIMARY DOCUMENT", "accession": "0001009759-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001009759-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001009759-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001009759-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001009759-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001009759-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001009759-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "FORM 8-K", "accession": "0001104659-26-099750", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000935836-26-000397", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001104659-26-094889", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001104659-26-094841", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-07", "title": "Prospectus", "accession": "0001104659-26-092475", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-06", "title": "Form EFFECT", "accession": "9999999995-26-002564", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-07-24", "title": "Form S-3/A", "accession": "0001104659-26-086646", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-08", "title": "Proxy statement", "accession": "0001140361-26-027983", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-07", "title": "Shelf registration", "accession": "0001104659-26-081266", "price_sensitive": false}, {"form": "CERT", "date": "2026-07-07", "title": "Form CERT", "accession": "0001354457-26-000644", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "FORM 8-K", "accession": "0001104659-26-080974", "price_sensitive": true}, {"form": "8-A12B", "date": "2026-07-07", "title": "Form 8-A12B", "accession": "0001104659-26-080972", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-29", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-073244", "price_sensitive": false}, {"form": "10-K", "date": "2026-06-25", "title": "Annual report", "accession": "0001104659-26-077817", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001104659-26-077769", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001104659-26-067413", "price_sensitive": false}], "performance": {"ticker": "CEPL", "has_prices": true, "summary": {"n": 2, "avg": -0.0142857142857143, "win_rate": 0.0, "best": -0.0142857142857143, "worst": -0.0142857142857143, "as_of": "2026-09-02"}, "buys": [{"who": "Wilson Denise", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2026-09-01", "score": 15.0, "ref_price": 5.6, "return": -0.0142857142857143}, {"who": "Fu Ping", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2026-09-01", "score": 15.0, "ref_price": 5.6, "return": -0.0142857142857143}]}, "price_series": [{"date": "2016-09-02", "close": 16.4, "volume": 19520.0}, {"date": "2016-09-06", "close": 15.7, "volume": 31365.0}, {"date": "2016-09-07", "close": 14.8, "volume": 96675.0}, {"date": "2016-09-08", "close": 14.8, "volume": 25649.0}, {"date": "2016-09-09", "close": 14.1, "volume": 32989.0}, {"date": "2016-09-12", "close": 14.3, "volume": 15744.0}, {"date": "2016-09-13", "close": 14.3, "volume": 19490.0}, {"date": "2016-09-14", "close": 14.1, "volume": 11966.0}, {"date": "2016-09-15", "close": 14.0, "volume": 23791.0}, {"date": "2016-09-16", "close": 14.0, "volume": 24121.0}, {"date": "2016-09-19", "close": 13.3, "volume": 43075.0}, {"date": "2016-09-20", "close": 13.3, "volume": 26916.0}, {"date": "2016-09-21", "close": 14.3, "volume": 16703.0}, {"date": "2016-09-22", "close": 13.9, "volume": 19282.0}, {"date": "2016-09-23", "close": 13.9, "volume": 7935.0}, {"date": "2016-09-26", "close": 13.5, "volume": 21569.0}, {"date": "2016-09-27", "close": 13.6, "volume": 13725.0}, {"date": "2016-09-28", "close": 13.5, "volume": 33072.0}, {"date": "2016-09-29", "close": 13.8, "volume": 10919.0}, {"date": "2016-09-30", "close": 13.7, "volume": 17947.0}, {"date": "2016-10-03", "close": 13.3, "volume": 16191.0}, {"date": "2016-10-04", "close": 13.0, "volume": 34852.0}, {"date": "2016-10-05", "close": 13.7, "volume": 36378.0}, {"date": "2016-10-06", "close": 14.5, "volume": 71885.0}, {"date": "2016-10-07", "close": 14.2, "volume": 15346.0}, {"date": "2016-10-10", "close": 13.9, "volume": 17908.0}, {"date": "2016-10-11", "close": 13.6, "volume": 14612.0}, {"date": "2016-10-12", "close": 13.6, "volume": 18883.0}, {"date": "2016-10-13", "close": 13.2, "volume": 21886.0}, {"date": "2016-10-14", "close": 13.5, "volume": 14615.0}, {"date": "2016-10-17", "close": 13.3, "volume": 13294.0}, {"date": "2016-10-18", "close": 11.0, "volume": 207050.0}, {"date": "2016-10-19", "close": 11.1, "volume": 246952.0}, {"date": "2016-10-20", "close": 10.9, "volume": 40672.0}, {"date": "2016-10-21", "close": 11.0, "volume": 25681.0}, {"date": "2016-10-24", "close": 10.8, "volume": 25898.0}, {"date": "2016-10-25", "close": 10.5, "volume": 37453.0}, {"date": "2016-10-26", "close": 10.3, "volume": 90248.0}, {"date": "2016-10-27", "close": 10.0, "volume": 43705.0}, {"date": "2016-10-28", "close": 9.301, "volume": 155745.0}, {"date": "2016-10-31", "close": 8.8, "volume": 30975.0}, {"date": "2016-11-01", "close": 8.35, "volume": 54891.0}, {"date": "2016-11-02", "close": 8.5, "volume": 26250.0}, {"date": "2016-11-03", "close": 7.8, "volume": 63399.0}, {"date": "2016-11-04", "close": 8.0, "volume": 52737.0}, {"date": "2016-11-07", "close": 8.101, "volume": 16192.0}, {"date": "2016-11-08", "close": 8.726, "volume": 18826.0}, {"date": "2016-11-09", "close": 9.35, "volume": 67753.0}, {"date": "2016-11-10", "close": 8.992, "volume": 31971.0}, {"date": "2016-11-11", "close": 9.1, "volume": 23766.0}, {"date": "2016-11-14", "close": 9.7, "volume": 38318.0}, {"date": "2016-11-15", "close": 9.149, "volume": 20387.0}, {"date": "2016-11-16", "close": 9.249, "volume": 19898.0}, {"date": "2016-11-17", "close": 9.13, "volume": 40158.0}, {"date": "2016-11-18", "close": 9.333, "volume": 19504.0}, {"date": "2016-11-21", "close": 9.101, "volume": 19477.0}, {"date": "2016-11-22", "close": 9.051, "volume": 7584.0}, {"date": "2016-11-23", "close": 9.19, "volume": 12330.0}, {"date": "2016-11-25", "close": 9.1, "volume": 38162.0}, {"date": "2016-11-28", "close": 8.88, "volume": 8056.0}, {"date": "2016-11-29", "close": 8.782, "volume": 40481.0}, {"date": "2016-11-30", "close": 8.9, "volume": 12389.0}, {"date": "2016-12-01", "close": 9.0, "volume": 12199.0}, {"date": "2016-12-02", "close": 9.495, "volume": 21524.0}, {"date": "2016-12-05", "close": 9.21, "volume": 20387.0}, {"date": "2016-12-06", "close": 9.484, "volume": 19703.0}, {"date": "2016-12-07", "close": 9.5, "volume": 28604.0}, {"date": "2016-12-08", "close": 9.101, "volume": 26511.0}, {"date": "2016-12-09", "close": 9.62, "volume": 21751.0}, {"date": "2016-12-12", "close": 9.299, "volume": 21726.0}, {"date": "2016-12-13", "close": 9.175, "volume": 14300.0}, {"date": "2016-12-14", "close": 8.83, "volume": 22359.0}, {"date": "2016-12-15", "close": 8.6, "volume": 36456.0}, {"date": "2016-12-16", "close": 8.136, "volume": 27188.0}, {"date": "2016-12-19", "close": 7.8, "volume": 37264.0}, {"date": "2016-12-20", "close": 7.649, "volume": 46681.0}, {"date": "2016-12-21", "close": 7.606, "volume": 29575.0}, {"date": "2016-12-22", "close": 7.676, "volume": 13256.0}, {"date": "2016-12-23", "close": 7.76, "volume": 15208.0}, {"date": "2016-12-27", "close": 7.503, "volume": 43720.0}, {"date": "2016-12-28", "close": 7.4, "volume": 43095.0}, {"date": "2016-12-29", "close": 7.165, "volume": 47938.0}, {"date": "2016-12-30", "close": 6.801, "volume": 118179.0}, {"date": "2017-01-03", "close": 7.3, "volume": 26238.0}, {"date": "2017-01-04", "close": 7.7, "volume": 32978.0}, {"date": "2017-01-05", "close": 7.601, "volume": 23251.0}, {"date": "2017-01-06", "close": 7.5, "volume": 12186.0}, {"date": "2017-01-09", "close": 7.431, "volume": 11473.0}, {"date": "2017-01-10", "close": 7.422, "volume": 21248.0}, {"date": "2017-01-11", "close": 7.5, "volume": 12241.0}, {"date": "2017-01-12", "close": 7.6, "volume": 11131.0}, {"date": "2017-01-13", "close": 7.493, "volume": 8208.0}, {"date": "2017-01-17", "close": 7.18, "volume": 27292.0}, {"date": "2017-01-18", "close": 7.1, "volume": 38468.0}, {"date": "2017-01-19", "close": 7.0, "volume": 15352.0}, {"date": "2017-01-20", "close": 6.9, "volume": 21208.0}, {"date": "2017-01-23", "close": 6.7, "volume": 15760.0}, {"date": "2017-01-24", "close": 7.1, "volume": 27353.0}, {"date": "2017-01-25", "close": 7.25, "volume": 20006.0}, {"date": "2017-01-26", "close": 7.25, "volume": 18022.0}, {"date": "2017-01-27", "close": 7.4, "volume": 10852.0}, {"date": "2017-01-30", "close": 8.0, "volume": 84704.0}, {"date": "2017-01-31", "close": 8.392, "volume": 104697.0}, {"date": "2017-02-01", "close": 8.55, "volume": 33914.0}, {"date": "2017-02-02", "close": 7.725, "volume": 62747.0}, {"date": "2017-02-03", "close": 7.601, "volume": 27795.0}, {"date": "2017-02-06", "close": 7.301, "volume": 36092.0}, {"date": "2017-02-07", "close": 7.2, "volume": 39137.0}, {"date": "2017-02-08", "close": 7.02, "volume": 26649.0}, {"date": "2017-02-09", "close": 7.38, "volume": 34409.0}, {"date": "2017-02-10", "close": 7.5, "volume": 43965.0}, {"date": "2017-02-13", "close": 7.3, "volume": 29744.0}, {"date": "2017-02-14", "close": 7.7, "volume": 30572.0}, {"date": "2017-02-15", "close": 8.0, "volume": 52970.0}, {"date": "2017-02-16", "close": 7.85, "volume": 33777.0}, {"date": "2017-02-17", "close": 8.0, "volume": 20571.0}, {"date": "2017-02-21", "close": 7.7, "volume": 48137.0}, {"date": "2017-02-22", "close": 7.824, "volume": 19172.0}, {"date": "2017-02-23", "close": 7.89, "volume": 14361.0}, {"date": "2017-02-24", "close": 7.5, "volume": 10017.0}, {"date": "2017-02-27", "close": 7.478, "volume": 14439.0}, {"date": "2017-02-28", "close": 7.25, "volume": 17203.0}, {"date": "2017-03-01", "close": 7.502, "volume": 13304.0}, {"date": "2017-03-02", "close": 7.69, "volume": 20918.0}, {"date": "2017-03-03", "close": 7.6, "volume": 15409.0}, {"date": "2017-03-06", "close": 7.6, "volume": 8806.0}, {"date": "2017-03-07", "close": 7.2, "volume": 27746.0}, {"date": "2017-03-08", "close": 7.126, "volume": 7007.0}, {"date": "2017-03-09", "close": 7.15, "volume": 11658.0}, {"date": "2017-03-10", "close": 7.001, "volume": 10093.0}, {"date": "2017-03-13", "close": 7.325, "volume": 17472.0}, {"date": "2017-03-14", "close": 7.2, "volume": 7765.0}, {"date": "2017-03-15", "close": 7.2, "volume": 8157.0}, {"date": "2017-03-16", "close": 7.6, "volume": 9481.0}, {"date": "2017-03-17", "close": 7.599, "volume": 16884.0}, {"date": "2017-03-20", "close": 8.0, "volume": 32576.0}, {"date": "2017-03-21", "close": 7.9, "volume": 35181.0}, {"date": "2017-03-22", "close": 7.6, "volume": 20195.0}, {"date": "2017-03-23", "close": 7.7, "volume": 3569.0}, {"date": "2017-03-24", "close": 7.6, "volume": 9578.0}, {"date": "2017-03-27", "close": 7.605, "volume": 34844.0}, {"date": "2017-03-28", "close": 7.6, "volume": 26109.0}, {"date": "2017-03-29", "close": 7.8, "volume": 30659.0}, {"date": "2017-03-30", "close": 7.804, "volume": 13769.0}, {"date": "2017-03-31", "close": 7.65, "volume": 8857.0}, {"date": "2017-04-03", "close": 7.679, "volume": 45213.0}, {"date": "2017-04-04", "close": 7.6, "volume": 17123.0}, {"date": "2017-04-05", "close": 7.75, "volume": 58663.0}, {"date": "2017-04-06", "close": 8.0, "volume": 41019.0}, {"date": "2017-04-07", "close": 7.649, "volume": 29602.0}, {"date": "2017-04-10", "close": 8.14, "volume": 90621.0}, {"date": "2017-04-11", "close": 8.3, "volume": 104587.0}, {"date": "2017-04-12", "close": 8.152, "volume": 50990.0}, {"date": "2017-04-13", "close": 7.85, "volume": 49070.0}, {"date": "2017-04-17", "close": 8.0, "volume": 40933.0}, {"date": "2017-04-18", "close": 7.9, "volume": 34519.0}, {"date": "2017-04-19", "close": 7.74, "volume": 26550.0}, {"date": "2017-04-20", "close": 7.6, "volume": 40191.0}, {"date": "2017-04-21", "close": 7.744, "volume": 17889.0}, {"date": "2017-04-24", "close": 7.45, "volume": 31013.0}, {"date": "2017-04-25", "close": 7.45, "volume": 15450.0}, {"date": "2017-04-26", "close": 7.735, "volume": 22989.0}, {"date": "2017-04-27", "close": 7.6, "volume": 9003.0}, {"date": "2017-04-28", "close": 7.3, "volume": 25735.0}, {"date": "2017-05-01", "close": 7.3, "volume": 30498.0}, {"date": "2017-05-02", "close": 7.18, "volume": 27605.0}, {"date": "2017-05-03", "close": 7.199, "volume": 42825.0}, {"date": "2017-05-04", "close": 6.799, "volume": 61000.0}, {"date": "2017-05-05", "close": 6.8, "volume": 42089.0}, {"date": "2017-05-08", "close": 6.66, "volume": 57465.0}, {"date": "2017-05-09", "close": 6.57, "volume": 29694.0}, {"date": "2017-05-10", "close": 6.6, "volume": 25323.0}, {"date": "2017-05-11", "close": 6.517, "volume": 19735.0}, {"date": "2017-05-12", "close": 6.5, "volume": 20348.0}, {"date": "2017-05-15", "close": 6.5, "volume": 26538.0}, {"date": "2017-05-16", "close": 6.6, "volume": 28583.0}, {"date": "2017-05-17", "close": 6.498, "volume": 18605.0}, {"date": "2017-05-18", "close": 6.536, "volume": 18083.0}, {"date": "2017-05-19", "close": 6.5, "volume": 19580.0}, {"date": "2017-05-22", "close": 6.3, "volume": 25686.0}, {"date": "2017-05-23", "close": 6.499, "volume": 13881.0}, {"date": "2017-05-24", "close": 6.43, "volume": 9393.0}, {"date": "2017-05-25", "close": 6.305, "volume": 11710.0}, {"date": "2017-05-26", "close": 6.5, "volume": 18138.0}, {"date": "2017-05-30", "close": 6.2, "volume": 31767.0}, {"date": "2017-05-31", "close": 6.1, "volume": 14335.0}, {"date": "2017-06-01", "close": 6.2, "volume": 19277.0}, {"date": "2017-06-02", "close": 6.5, "volume": 23813.0}, {"date": "2017-06-05", "close": 6.7, "volume": 26944.0}, {"date": "2017-06-06", "close": 6.699, "volume": 18341.0}, {"date": "2017-06-07", "close": 6.699, "volume": 11939.0}, {"date": "2017-06-08", "close": 6.843, "volume": 19128.0}, {"date": "2017-06-09", "close": 6.9, "volume": 26083.0}, {"date": "2017-06-12", "close": 7.22, "volume": 39761.0}, {"date": "2017-06-13", "close": 7.75, "volume": 98601.0}, {"date": "2017-06-14", "close": 7.198, "volume": 63897.0}, {"date": "2017-06-15", "close": 7.104, "volume": 16927.0}, {"date": "2017-06-16", "close": 6.9, "volume": 12423.0}, {"date": "2017-06-19", "close": 7.04, "volume": 15031.0}, {"date": "2017-06-20", "close": 7.0, "volume": 7430.0}, {"date": "2017-06-21", "close": 6.51, "volume": 34133.0}, {"date": "2017-06-22", "close": 6.79, "volume": 23017.0}, {"date": "2017-06-23", "close": 6.5, "volume": 12576.0}, {"date": "2017-06-26", "close": 6.375, "volume": 18893.0}, {"date": "2017-06-27", "close": 6.701, "volume": 13827.0}, {"date": "2017-06-28", "close": 6.76, "volume": 8612.0}, {"date": "2017-06-29", "close": 7.0, "volume": 14427.0}, {"date": "2017-06-30", "close": 6.8, "volume": 12453.0}, {"date": "2017-07-03", "close": 7.2, "volume": 10249.0}, {"date": "2017-07-05", "close": 6.952, "volume": 8201.0}, {"date": "2017-07-06", "close": 7.0, "volume": 5071.0}, {"date": "2017-07-07", "close": 7.0, "volume": 10416.0}, {"date": "2017-07-10", "close": 7.082, "volume": 8446.0}, {"date": "2017-07-11", "close": 6.85, "volume": 10266.0}, {"date": "2017-07-12", "close": 7.05, "volume": 8326.0}, {"date": "2017-07-13", "close": 7.1, "volume": 9703.0}, {"date": "2017-07-14", "close": 7.1, "volume": 7592.0}, {"date": "2017-07-17", "close": 7.299, "volume": 40243.0}, {"date": "2017-07-18", "close": 6.96, "volume": 24066.0}, {"date": "2017-07-19", "close": 6.98, "volume": 15709.0}, {"date": "2017-07-20", "close": 6.886, "volume": 12193.0}, {"date": "2017-07-21", "close": 6.939, "volume": 17140.0}, {"date": "2017-07-24", "close": 6.64, "volume": 16426.0}, {"date": "2017-07-25", "close": 6.5, "volume": 34927.0}, {"date": "2017-07-26", "close": 6.45, "volume": 12293.0}, {"date": "2017-07-27", "close": 6.44, "volume": 11786.0}, {"date": "2017-07-28", "close": 6.5, "volume": 19507.0}, {"date": "2017-07-31", "close": 6.54, "volume": 7494.0}, {"date": "2017-08-01", "close": 6.25, "volume": 15349.0}, {"date": "2017-08-02", "close": 6.21, "volume": 11066.0}, {"date": "2017-08-03", "close": 6.368, "volume": 13952.0}, {"date": "2017-08-04", "close": 6.375, "volume": 8775.0}, {"date": "2017-08-07", "close": 6.3, "volume": 16542.0}, {"date": "2017-08-08", "close": 6.35, "volume": 9989.0}, {"date": "2017-08-09", "close": 6.2, "volume": 7570.0}, {"date": "2017-08-10", "close": 6.299, "volume": 12988.0}, {"date": "2017-08-11", "close": 6.42, "volume": 13771.0}, {"date": "2017-08-14", "close": 6.5, "volume": 16803.0}, {"date": "2017-08-15", "close": 6.43, "volume": 6753.0}, {"date": "2017-08-16", "close": 6.5, "volume": 21672.0}, {"date": "2017-08-17", "close": 6.3, "volume": 11704.0}, {"date": "2017-08-18", "close": 6.5, "volume": 7397.0}, {"date": "2017-08-21", "close": 6.2, "volume": 13114.0}, {"date": "2017-08-22", "close": 6.3, "volume": 10574.0}, {"date": "2017-08-23", "close": 6.2, "volume": 13167.0}, {"date": "2017-08-24", "close": 6.299, "volume": 4028.0}, {"date": "2017-08-25", "close": 6.45, "volume": 11069.0}, {"date": "2017-08-28", "close": 6.211, "volume": 5924.0}, {"date": "2017-08-29", "close": 6.299, "volume": 8017.0}, {"date": "2017-08-30", "close": 6.399, "volume": 7193.0}, {"date": "2017-08-31", "close": 6.41, "volume": 9123.0}, {"date": "2017-09-01", "close": 6.4, "volume": 21150.0}, {"date": "2017-09-05", "close": 6.1, "volume": 45205.0}, {"date": "2017-09-06", "close": 5.8, "volume": 51743.0}, {"date": "2017-09-07", "close": 5.92, "volume": 13501.0}, {"date": "2017-09-08", "close": 5.9, "volume": 33732.0}, {"date": "2017-09-11", "close": 5.95, "volume": 18446.0}, {"date": "2017-09-12", "close": 5.999, "volume": 38670.0}, {"date": "2017-09-13", "close": 5.925, "volume": 35489.0}, {"date": "2017-09-14", "close": 5.95, "volume": 8660.0}, {"date": "2017-09-15", "close": 5.905, "volume": 25821.0}, {"date": "2017-09-18", "close": 5.95, "volume": 133024.0}, {"date": "2017-09-19", "close": 6.2, "volume": 60802.0}, {"date": "2017-09-20", "close": 6.38, "volume": 96062.0}, {"date": "2017-09-21", "close": 6.4, "volume": 84740.0}, {"date": "2017-09-22", "close": 6.338, "volume": 106331.0}, {"date": "2017-09-25", "close": 6.2, "volume": 31388.0}, {"date": "2017-09-26", "close": 6.4, "volume": 32032.0}, {"date": "2017-09-27", "close": 6.7, "volume": 65963.0}, {"date": "2017-09-28", "close": 6.7, "volume": 54340.0}, {"date": "2017-09-29", "close": 6.95, "volume": 48584.0}, {"date": "2017-10-02", "close": 7.8, "volume": 155451.0}, {"date": "2017-10-03", "close": 7.008, "volume": 80331.0}, {"date": "2017-10-04", "close": 8.4, "volume": 251625.0}, {"date": "2017-10-05", "close": 10.1, "volume": 499200.0}, {"date": "2017-10-06", "close": 9.8, "volume": 219190.0}, {"date": "2017-10-09", "close": 9.0, "volume": 122716.0}, {"date": "2017-10-10", "close": 9.65, "volume": 112552.0}, {"date": "2017-10-11", "close": 9.77, "volume": 48178.0}, {"date": "2017-10-12", "close": 11.6, "volume": 420265.0}, {"date": "2017-10-13", "close": 10.7, "volume": 330509.0}, {"date": "2017-10-16", "close": 11.1, "volume": 134301.0}, {"date": "2017-10-17", "close": 10.9, "volume": 56590.0}, {"date": "2017-10-18", "close": 10.8, "volume": 93770.0}, {"date": "2017-10-19", "close": 10.9, "volume": 74541.0}, {"date": "2017-10-20", "close": 10.9, "volume": 41008.0}, {"date": "2017-10-23", "close": 10.625, "volume": 59644.0}, {"date": "2017-10-24", "close": 11.2, "volume": 89031.0}, {"date": "2017-10-25", "close": 10.8, "volume": 83288.0}, {"date": "2017-10-26", "close": 11.0, "volume": 50543.0}, {"date": "2017-10-27", "close": 10.3, "volume": 126813.0}, {"date": "2017-10-30", "close": 10.1, "volume": 37981.0}, {"date": "2017-10-31", "close": 9.9, "volume": 42565.0}, {"date": "2017-11-01", "close": 9.753, "volume": 54491.0}, {"date": "2017-11-02", "close": 10.1, "volume": 66978.0}, {"date": "2017-11-03", "close": 10.0, "volume": 68739.0}, {"date": "2017-11-06", "close": 9.0, "volume": 199830.0}, {"date": "2017-11-07", "close": 8.844, "volume": 35801.0}, {"date": "2017-11-08", "close": 8.6, "volume": 62660.0}, {"date": "2017-11-09", "close": 8.95, "volume": 27656.0}, {"date": "2017-11-10", "close": 9.0, "volume": 30208.0}, {"date": "2017-11-13", "close": 8.6, "volume": 19899.0}, {"date": "2017-11-14", "close": 8.9, "volume": 41560.0}, {"date": "2017-11-15", "close": 8.898, "volume": 28719.0}, {"date": "2017-11-16", "close": 8.4, "volume": 19290.0}, {"date": "2017-11-17", "close": 8.9, "volume": 32862.0}, {"date": "2017-11-20", "close": 9.0, "volume": 18963.0}, {"date": "2017-11-21", "close": 8.904, "volume": 13723.0}, {"date": "2017-11-22", "close": 8.96, "volume": 12090.0}, {"date": "2017-11-24", "close": 8.6, "volume": 19248.0}, {"date": "2017-11-27", "close": 8.719, "volume": 29335.0}, {"date": "2017-11-28", "close": 8.551, "volume": 34812.0}, {"date": "2017-11-29", "close": 8.2, "volume": 43479.0}, {"date": "2017-11-30", "close": 7.9, "volume": 49542.0}, {"date": "2017-12-01", "close": 8.0, "volume": 43188.0}, {"date": "2017-12-04", "close": 8.0, "volume": 24046.0}, {"date": "2017-12-05", "close": 8.0, "volume": 43130.0}, {"date": "2017-12-06", "close": 7.989, "volume": 30957.0}, {"date": "2017-12-07", "close": 8.05, "volume": 132165.0}, {"date": "2017-12-08", "close": 7.9, "volume": 71144.0}, {"date": "2017-12-11", "close": 7.581, "volume": 61944.0}, {"date": "2017-12-12", "close": 7.3, "volume": 61449.0}, {"date": "2017-12-13", "close": 7.1, "volume": 39168.0}, {"date": "2017-12-14", "close": 7.2, "volume": 41013.0}, {"date": "2017-12-15", "close": 7.15, "volume": 21916.0}, {"date": "2017-12-18", "close": 7.2, "volume": 33269.0}, {"date": "2017-12-19", "close": 7.15, "volume": 55464.0}, {"date": "2017-12-20", "close": 7.27, "volume": 89818.0}, {"date": "2017-12-21", "close": 7.387, "volume": 47196.0}, {"date": "2017-12-22", "close": 7.52, "volume": 59200.0}, {"date": "2017-12-26", "close": 7.5, "volume": 47758.0}, {"date": "2017-12-27", "close": 8.0, "volume": 330641.0}, {"date": "2017-12-28", "close": 7.7, "volume": 99410.0}, {"date": "2017-12-29", "close": 7.7, "volume": 73901.0}, {"date": "2018-01-02", "close": 7.77, "volume": 45469.0}, {"date": "2018-01-03", "close": 8.082, "volume": 66881.0}, {"date": "2018-01-04", "close": 8.274, "volume": 257063.0}, {"date": "2018-01-05", "close": 8.45, "volume": 164676.0}, {"date": "2018-01-08", "close": 7.933, "volume": 116625.0}, {"date": "2018-01-09", "close": 7.65, "volume": 67982.0}, {"date": "2018-01-10", "close": 8.06, "volume": 144445.0}, {"date": "2018-01-11", "close": 8.1, "volume": 65347.0}, {"date": "2018-01-12", "close": 8.06, "volume": 74631.0}, {"date": "2018-01-16", "close": 8.0, "volume": 84081.0}, {"date": "2018-01-17", "close": 8.0, "volume": 60496.0}, {"date": "2018-01-18", "close": 7.8, "volume": 46352.0}, {"date": "2018-01-19", "close": 7.6, "volume": 81506.0}, {"date": "2018-01-22", "close": 7.774, "volume": 44926.0}, {"date": "2018-01-23", "close": 7.51, "volume": 58303.0}, {"date": "2018-01-24", "close": 7.45, "volume": 102180.0}, {"date": "2018-01-25", "close": 7.5, "volume": 66340.0}, {"date": "2018-01-26", "close": 7.499, "volume": 38776.0}, {"date": "2018-01-29", "close": 7.5, "volume": 50830.0}, {"date": "2018-01-30", "close": 7.33, "volume": 41077.0}, {"date": "2018-01-31", "close": 7.123, "volume": 47296.0}, {"date": "2018-02-01", "close": 7.291, "volume": 55829.0}, {"date": "2018-02-02", "close": 7.3, "volume": 86468.0}, {"date": "2018-02-05", "close": 7.001, "volume": 94941.0}, {"date": "2018-02-06", "close": 7.21, "volume": 103710.0}, {"date": "2018-02-07", "close": 9.27, "volume": 326511.0}, {"date": "2018-02-08", "close": 8.7, "volume": 173162.0}, {"date": "2018-02-09", "close": 9.601, "volume": 439241.0}, {"date": "2018-02-12", "close": 9.401, "volume": 113429.0}, {"date": "2018-02-13", "close": 8.8, "volume": 89867.0}, {"date": "2018-02-14", "close": 8.9, "volume": 55120.0}, {"date": "2018-02-15", "close": 8.503, "volume": 73564.0}, {"date": "2018-02-16", "close": 8.7, "volume": 25679.0}, {"date": "2018-02-20", "close": 8.252, "volume": 92191.0}, {"date": "2018-02-21", "close": 8.2, "volume": 41845.0}, {"date": "2018-02-22", "close": 8.112, "volume": 37560.0}, {"date": "2018-02-23", "close": 8.283, "volume": 85007.0}, {"date": "2018-02-26", "close": 7.999, "volume": 71530.0}, {"date": "2018-02-27", "close": 7.92, "volume": 59066.0}, {"date": "2018-02-28", "close": 9.174, "volume": 187943.0}, {"date": "2018-03-01", "close": 8.957, "volume": 67233.0}, {"date": "2018-03-02", "close": 8.851, "volume": 51108.0}, {"date": "2018-03-05", "close": 9.261, "volume": 104930.0}, {"date": "2018-03-06", "close": 9.805, "volume": 179853.0}, {"date": "2018-03-07", "close": 9.2, "volume": 135489.0}, {"date": "2018-03-08", "close": 9.3, "volume": 62425.0}, {"date": "2018-03-09", "close": 9.161, "volume": 48716.0}, {"date": "2018-03-12", "close": 9.875, "volume": 107374.0}, {"date": "2018-03-13", "close": 9.879, "volume": 76343.0}, {"date": "2018-03-14", "close": 9.6, "volume": 120240.0}, {"date": "2018-03-15", "close": 9.901, "volume": 49142.0}, {"date": "2018-03-16", "close": 10.5, "volume": 118432.0}, {"date": "2018-03-19", "close": 10.5, "volume": 192730.0}, {"date": "2018-03-20", "close": 11.3, "volume": 119579.0}, {"date": "2018-03-21", "close": 11.5, "volume": 171005.0}, {"date": "2018-03-22", "close": 11.601, "volume": 100397.0}, {"date": "2018-03-23", "close": 12.0, "volume": 127990.0}, {"date": "2018-03-26", "close": 11.6, "volume": 82486.0}, {"date": "2018-03-27", "close": 12.1, "volume": 156260.0}, {"date": "2018-03-28", "close": 11.7, "volume": 95298.0}, {"date": "2018-03-29", "close": 11.45, "volume": 42775.0}, {"date": "2018-04-02", "close": 11.8, "volume": 65607.0}, {"date": "2018-04-03", "close": 11.9, "volume": 63329.0}, {"date": "2018-04-04", "close": 12.4, "volume": 66420.0}, {"date": "2018-04-05", "close": 15.1, "volume": 414317.0}, {"date": "2018-04-06", "close": 14.4, "volume": 244628.0}, {"date": "2018-04-09", "close": 14.3, "volume": 122614.0}, {"date": "2018-04-10", "close": 15.0, "volume": 128333.0}, {"date": "2018-04-11", "close": 16.5, "volume": 237941.0}, {"date": "2018-04-12", "close": 18.2, "volume": 314819.0}, {"date": "2018-04-13", "close": 17.5, "volume": 227750.0}, {"date": "2018-04-16", "close": 14.7, "volume": 327639.0}, {"date": "2018-04-17", "close": 15.5, "volume": 185882.0}, {"date": "2018-04-18", "close": 15.3, "volume": 143662.0}, {"date": "2018-04-19", "close": 14.9, "volume": 80620.0}, {"date": "2018-04-20", "close": 15.0, "volume": 59061.0}, {"date": "2018-04-23", "close": 15.3, "volume": 50190.0}, {"date": "2018-04-24", "close": 15.0, "volume": 97928.0}, {"date": "2018-04-25", "close": 14.4, "volume": 59612.0}, {"date": "2018-04-26", "close": 14.5, "volume": 97620.0}, {"date": "2018-04-27", "close": 14.0, "volume": 84968.0}, {"date": "2018-04-30", "close": 14.0, "volume": 89411.0}, {"date": "2018-05-01", "close": 13.2, "volume": 161571.0}, {"date": "2018-05-02", "close": 14.0, "volume": 79468.0}, {"date": "2018-05-03", "close": 13.8, "volume": 73188.0}, {"date": "2018-05-04", "close": 13.7, "volume": 63694.0}, {"date": "2018-05-07", "close": 13.95, "volume": 41263.0}, {"date": "2018-05-08", "close": 13.9, "volume": 36477.0}, {"date": "2018-05-09", "close": 13.7, "volume": 33763.0}, {"date": "2018-05-10", "close": 13.5, "volume": 34531.0}, {"date": "2018-05-11", "close": 13.5, "volume": 47347.0}, {"date": "2018-05-14", "close": 13.7, "volume": 37566.0}, {"date": "2018-05-15", "close": 13.9, "volume": 49219.0}, {"date": "2018-05-16", "close": 13.9, "volume": 53491.0}, {"date": "2018-05-17", "close": 14.3, "volume": 89531.0}, {"date": "2018-05-18", "close": 14.9, "volume": 145386.0}, {"date": "2018-05-21", "close": 14.6, "volume": 64295.0}, {"date": "2018-05-22", "close": 14.6, "volume": 47750.0}, {"date": "2018-05-23", "close": 14.4, "volume": 31480.0}, {"date": "2018-05-24", "close": 16.0, "volume": 242131.0}, {"date": "2018-05-25", "close": 17.0, "volume": 171427.0}, {"date": "2018-05-29", "close": 16.5, "volume": 96112.0}, {"date": "2018-05-30", "close": 16.2, "volume": 65766.0}, {"date": "2018-05-31", "close": 15.8, "volume": 47428.0}, {"date": "2018-06-01", "close": 16.3, "volume": 50456.0}, {"date": "2018-06-04", "close": 15.9, "volume": 53878.0}, {"date": "2018-06-05", "close": 16.4, "volume": 43967.0}, {"date": "2018-06-06", "close": 18.0, "volume": 290057.0}, {"date": "2018-06-07", "close": 18.1, "volume": 119633.0}, {"date": "2018-06-08", "close": 15.8, "volume": 286146.0}, {"date": "2018-06-11", "close": 15.5, "volume": 76440.0}, {"date": "2018-06-12", "close": 15.1, "volume": 90088.0}, {"date": "2018-06-13", "close": 14.7, "volume": 102652.0}, {"date": "2018-06-14", "close": 15.3, "volume": 89213.0}, {"date": "2018-06-15", "close": 15.4, "volume": 94057.0}, {"date": "2018-06-18", "close": 15.7, "volume": 49300.0}, {"date": "2018-06-19", "close": 15.3, "volume": 55107.0}, {"date": "2018-06-20", "close": 15.3, "volume": 48835.0}, {"date": "2018-06-21", "close": 14.85, "volume": 73190.0}, {"date": "2018-06-22", "close": 15.0, "volume": 56021.0}, {"date": "2018-06-25", "close": 14.6, "volume": 39546.0}, {"date": "2018-06-26", "close": 15.0, "volume": 34950.0}, {"date": "2018-06-27", "close": 15.0, "volume": 39060.0}, {"date": "2018-06-28", "close": 14.7, "volume": 21732.0}, {"date": "2018-06-29", "close": 14.3, "volume": 47077.0}, {"date": "2018-07-02", "close": 14.7, "volume": 30153.0}, {"date": "2018-07-03", "close": 14.4, "volume": 8279.0}, {"date": "2018-07-05", "close": 14.6, "volume": 14583.0}, {"date": "2018-07-06", "close": 14.8, "volume": 24946.0}, {"date": "2018-07-09", "close": 14.9, "volume": 29717.0}, {"date": "2018-07-10", "close": 14.8, "volume": 17660.0}, {"date": "2018-07-11", "close": 15.2, "volume": 25223.0}, {"date": "2018-07-12", "close": 15.8, "volume": 51498.0}, {"date": "2018-07-13", "close": 15.8, "volume": 29498.0}, {"date": "2018-07-16", "close": 15.5, "volume": 31946.0}, {"date": "2018-07-17", "close": 16.3, "volume": 65798.0}, {"date": "2018-07-18", "close": 17.6, "volume": 116295.0}, {"date": "2018-07-19", "close": 18.1, "volume": 75471.0}, {"date": "2018-07-20", "close": 17.8, "volume": 50574.0}, {"date": "2018-07-23", "close": 16.905, "volume": 66172.0}, {"date": "2018-07-24", "close": 17.0, "volume": 38255.0}, {"date": "2018-07-25", "close": 16.9, "volume": 31437.0}, {"date": "2018-07-26", "close": 14.9, "volume": 104644.0}, {"date": "2018-07-27", "close": 14.5, "volume": 58588.0}, {"date": "2018-07-30", "close": 14.4, "volume": 47812.0}, {"date": "2018-07-31", "close": 14.3, "volume": 45997.0}, {"date": "2018-08-01", "close": 14.8, "volume": 33834.0}, {"date": "2018-08-02", "close": 15.0, "volume": 36447.0}, {"date": "2018-08-03", "close": 14.2, "volume": 76512.0}, {"date": "2018-08-06", "close": 13.6, "volume": 92179.0}, {"date": "2018-08-07", "close": 14.2, "volume": 64056.0}, {"date": "2018-08-08", "close": 12.7, "volume": 133406.0}, {"date": "2018-08-09", "close": 13.3, "volume": 51261.0}, {"date": "2018-08-10", "close": 13.0, "volume": 40173.0}, {"date": "2018-08-13", "close": 12.3, "volume": 83728.0}, {"date": "2018-08-14", "close": 11.3, "volume": 188921.0}, {"date": "2018-08-15", "close": 10.6, "volume": 86025.0}, {"date": "2018-08-16", "close": 12.3, "volume": 133939.0}, {"date": "2018-08-17", "close": 12.0, "volume": 33965.0}, {"date": "2018-08-20", "close": 12.0, "volume": 53550.0}, {"date": "2018-08-21", "close": 11.4, "volume": 69915.0}, {"date": "2018-08-22", "close": 11.3, "volume": 31544.0}, {"date": "2018-08-23", "close": 11.0, "volume": 59078.0}, {"date": "2018-08-24", "close": 11.2, "volume": 58108.0}, {"date": "2018-08-27", "close": 11.0, "volume": 59133.0}, {"date": "2018-08-28", "close": 11.5, "volume": 69246.0}, {"date": "2018-08-29", "close": 11.7, "volume": 37645.0}, {"date": "2018-08-30", "close": 11.4, "volume": 33946.0}, {"date": "2018-08-31", "close": 11.2, "volume": 72671.0}, {"date": "2018-09-04", "close": 11.4, "volume": 34895.0}, {"date": "2018-09-05", "close": 11.7, "volume": 66734.0}, {"date": "2018-09-06", "close": 11.4, "volume": 21434.0}, {"date": "2018-09-07", "close": 10.95, "volume": 46618.0}, {"date": "2018-09-10", "close": 11.0, "volume": 56641.0}, {"date": "2018-09-11", "close": 10.9, "volume": 21627.0}, {"date": "2018-09-12", "close": 10.5, "volume": 48345.0}, {"date": "2018-09-13", "close": 9.6, "volume": 165529.0}, {"date": "2018-09-14", "close": 9.197, "volume": 134743.0}, {"date": "2018-09-17", "close": 9.0, "volume": 70635.0}, {"date": "2018-09-18", "close": 9.325, "volume": 59922.0}, {"date": "2018-09-19", "close": 9.7, "volume": 67102.0}, {"date": "2018-09-20", "close": 10.3, "volume": 88107.0}, {"date": "2018-09-21", "close": 9.47, "volume": 80273.0}, {"date": "2018-09-24", "close": 9.8, "volume": 51188.0}, {"date": "2018-09-25", "close": 9.8, "volume": 25743.0}, {"date": "2018-09-26", "close": 9.45, "volume": 27850.0}, {"date": "2018-09-27", "close": 9.322, "volume": 26787.0}, {"date": "2018-09-28", "close": 10.0, "volume": 96815.0}, {"date": "2018-10-01", "close": 10.5, "volume": 43877.0}, {"date": "2018-10-02", "close": 10.1, "volume": 34172.0}, {"date": "2018-10-03", "close": 10.2, "volume": 44001.0}, {"date": "2018-10-04", "close": 10.5, "volume": 26905.0}, {"date": "2018-10-05", "close": 10.0, "volume": 30867.0}, {"date": "2018-10-08", "close": 10.4, "volume": 37171.0}, {"date": "2018-10-09", "close": 10.3, "volume": 11376.0}, {"date": "2018-10-10", "close": 9.8, "volume": 70327.0}, {"date": "2018-10-11", "close": 9.751, "volume": 37152.0}, {"date": "2018-10-12", "close": 9.49, "volume": 92223.0}, {"date": "2018-10-15", "close": 9.316, "volume": 44340.0}, {"date": "2018-10-16", "close": 9.289, "volume": 37218.0}, {"date": "2018-10-17", "close": 9.188, "volume": 49313.0}, {"date": "2018-10-18", "close": 9.0, "volume": 25276.0}, {"date": "2018-10-19", "close": 8.9, "volume": 37008.0}, {"date": "2018-10-22", "close": 8.634, "volume": 39802.0}, {"date": "2018-10-23", "close": 8.5, "volume": 43633.0}, {"date": "2018-10-24", "close": 8.408, "volume": 21673.0}, {"date": "2018-10-25", "close": 8.45, "volume": 39179.0}, {"date": "2018-10-26", "close": 8.419, "volume": 25446.0}, {"date": "2018-10-29", "close": 8.2, "volume": 18644.0}, {"date": "2018-10-30", "close": 8.05, "volume": 35176.0}, {"date": "2018-10-31", "close": 8.026, "volume": 36071.0}, {"date": "2018-11-01", "close": 8.3, "volume": 58245.0}, {"date": "2018-11-02", "close": 8.422, "volume": 55326.0}, {"date": "2018-11-05", "close": 8.45, "volume": 38471.0}, {"date": "2018-11-06", "close": 8.454, "volume": 49195.0}, {"date": "2018-11-07", "close": 8.255, "volume": 59830.0}, {"date": "2018-11-08", "close": 8.8, "volume": 30199.0}, {"date": "2018-11-09", "close": 8.3, "volume": 35070.0}, {"date": "2018-11-12", "close": 8.3, "volume": 35569.0}, {"date": "2018-11-13", "close": 8.185, "volume": 41600.0}, {"date": "2018-11-14", "close": 7.93, "volume": 29009.0}, {"date": "2018-11-15", "close": 8.0, "volume": 36254.0}, {"date": "2018-11-16", "close": 7.7, "volume": 87128.0}, {"date": "2018-11-19", "close": 7.203, "volume": 39989.0}, {"date": "2018-11-20", "close": 7.2, "volume": 71788.0}, {"date": "2018-11-21", "close": 7.179, "volume": 34833.0}, {"date": "2018-11-23", "close": 7.0, "volume": 16847.0}, {"date": "2018-11-26", "close": 7.1, "volume": 27918.0}, {"date": "2018-11-27", "close": 7.1, "volume": 39318.0}, {"date": "2018-11-28", "close": 7.077, "volume": 35333.0}, {"date": "2018-11-29", "close": 7.177, "volume": 46320.0}, {"date": "2018-11-30", "close": 7.0, "volume": 27044.0}, {"date": "2018-12-03", "close": 7.122, "volume": 35328.0}, {"date": "2018-12-04", "close": 7.0, "volume": 29259.0}, {"date": "2018-12-06", "close": 6.723, "volume": 55277.0}, {"date": "2018-12-07", "close": 6.824, "volume": 51299.0}, {"date": "2018-12-10", "close": 6.655, "volume": 43778.0}, {"date": "2018-12-11", "close": 6.678, "volume": 33271.0}, {"date": "2018-12-12", "close": 6.7, "volume": 30007.0}, {"date": "2018-12-13", "close": 6.56, "volume": 21464.0}, {"date": "2018-12-14", "close": 6.4, "volume": 59390.0}, {"date": "2018-12-17", "close": 5.65, "volume": 76063.0}, {"date": "2018-12-18", "close": 5.675, "volume": 68587.0}, {"date": "2018-12-19", "close": 5.9, "volume": 72207.0}, {"date": "2018-12-20", "close": 5.9, "volume": 24967.0}, {"date": "2018-12-21", "close": 5.776, "volume": 98482.0}, {"date": "2018-12-24", "close": 5.78, "volume": 34094.0}, {"date": "2018-12-26", "close": 5.9, "volume": 82072.0}, {"date": "2018-12-27", "close": 5.609, "volume": 58925.0}, {"date": "2018-12-28", "close": 5.987, "volume": 50699.0}, {"date": "2018-12-31", "close": 5.987, "volume": 58728.0}, {"date": "2019-01-02", "close": 7.6, "volume": 67680.0}, {"date": "2019-01-03", "close": 7.387, "volume": 38184.0}, {"date": "2019-01-04", "close": 7.548, "volume": 38651.0}, {"date": "2019-01-07", "close": 7.6, "volume": 34916.0}, {"date": "2019-01-08", "close": 7.595, "volume": 31602.0}, {"date": "2019-01-09", "close": 7.511, "volume": 24177.0}, {"date": "2019-01-10", "close": 7.55, "volume": 22974.0}, {"date": "2019-01-11", "close": 7.441, "volume": 19074.0}, {"date": "2019-01-14", "close": 8.91, "volume": 117541.0}, {"date": "2019-01-15", "close": 8.6, "volume": 100041.0}, {"date": "2019-01-16", "close": 9.8, "volume": 121631.0}, {"date": "2019-01-17", "close": 10.0, "volume": 85684.0}, {"date": "2019-01-18", "close": 9.6, "volume": 142333.0}, {"date": "2019-01-22", "close": 9.0, "volume": 80853.0}, {"date": "2019-01-23", "close": 9.187, "volume": 39054.0}, {"date": "2019-01-24", "close": 8.9, "volume": 48380.0}, {"date": "2019-01-25", "close": 8.999, "volume": 22446.0}, {"date": "2019-01-28", "close": 8.8, "volume": 28213.0}, {"date": "2019-01-29", "close": 8.6, "volume": 21149.0}, {"date": "2019-01-30", "close": 8.7, "volume": 29696.0}, {"date": "2019-01-31", "close": 8.565, "volume": 27445.0}, {"date": "2019-02-01", "close": 8.859, "volume": 30770.0}, {"date": "2019-02-04", "close": 9.2, "volume": 39768.0}, {"date": "2019-02-05", "close": 9.021, "volume": 18614.0}, {"date": "2019-02-06", "close": 9.2, "volume": 28775.0}, {"date": "2019-02-07", "close": 9.11, "volume": 29319.0}, {"date": "2019-02-08", "close": 7.901, "volume": 132197.0}, {"date": "2019-02-11", "close": 7.35, "volume": 61994.0}, {"date": "2019-02-12", "close": 7.67, "volume": 40633.0}, {"date": "2019-02-13", "close": 7.9, "volume": 27226.0}, {"date": "2019-02-14", "close": 7.994, "volume": 41221.0}, {"date": "2019-02-15", "close": 8.12, "volume": 32228.0}, {"date": "2019-02-19", "close": 8.75, "volume": 58215.0}, {"date": "2019-02-20", "close": 8.9, "volume": 40248.0}, {"date": "2019-02-21", "close": 8.967, "volume": 39554.0}, {"date": "2019-02-22", "close": 8.826, "volume": 30025.0}, {"date": "2019-02-25", "close": 8.7, "volume": 34135.0}, {"date": "2019-02-26", "close": 8.35, "volume": 28225.0}, {"date": "2019-02-27", "close": 8.3, "volume": 27549.0}, {"date": "2019-02-28", "close": 8.279, "volume": 23410.0}, {"date": "2019-03-01", "close": 8.127, "volume": 18753.0}, {"date": "2019-03-04", "close": 8.499, "volume": 39781.0}, {"date": "2019-03-05", "close": 8.4, "volume": 20232.0}, {"date": "2019-03-06", "close": 8.349, "volume": 19094.0}, {"date": "2019-03-07", "close": 8.201, "volume": 10763.0}, {"date": "2019-03-08", "close": 7.95, "volume": 18158.0}, {"date": "2019-03-11", "close": 8.429, "volume": 26013.0}, {"date": "2019-03-12", "close": 8.3, "volume": 21240.0}, {"date": "2019-03-13", "close": 8.5, "volume": 37928.0}, {"date": "2019-03-14", "close": 8.559, "volume": 54095.0}, {"date": "2019-03-15", "close": 8.705, "volume": 33215.0}, {"date": "2019-03-18", "close": 9.3, "volume": 44648.0}, {"date": "2019-03-19", "close": 10.2, "volume": 111369.0}, {"date": "2019-03-20", "close": 9.6, "volume": 86682.0}, {"date": "2019-03-21", "close": 9.569, "volume": 19622.0}, {"date": "2019-03-22", "close": 9.5, "volume": 22908.0}, {"date": "2019-03-25", "close": 9.109, "volume": 22177.0}, {"date": "2019-03-26", "close": 9.1, "volume": 12507.0}, {"date": "2019-03-27", "close": 9.1, "volume": 13655.0}, {"date": "2019-03-28", "close": 9.045, "volume": 16066.0}, {"date": "2019-03-29", "close": 9.0, "volume": 17675.0}, {"date": "2019-04-01", "close": 8.9, "volume": 18167.0}, {"date": "2019-04-02", "close": 8.76, "volume": 26646.0}, {"date": "2019-04-03", "close": 8.85, "volume": 23253.0}, {"date": "2019-04-04", "close": 9.0, "volume": 21042.0}, {"date": "2019-04-05", "close": 8.9, "volume": 21536.0}, {"date": "2019-04-08", "close": 9.0, "volume": 21198.0}, {"date": "2019-04-09", "close": 9.7, "volume": 58892.0}, {"date": "2019-04-10", "close": 9.599, "volume": 51440.0}, {"date": "2019-04-11", "close": 9.4, "volume": 16470.0}, {"date": "2019-04-12", "close": 9.325, "volume": 17487.0}, {"date": "2019-04-15", "close": 9.2, "volume": 18563.0}, {"date": "2019-04-16", "close": 9.4, "volume": 12545.0}, {"date": "2019-04-17", "close": 9.242, "volume": 28099.0}, {"date": "2019-04-18", "close": 9.3, "volume": 108737.0}, {"date": "2019-04-22", "close": 9.3, "volume": 27933.0}, {"date": "2019-04-23", "close": 9.245, "volume": 35336.0}, {"date": "2019-04-24", "close": 9.1, "volume": 18550.0}, {"date": "2019-04-25", "close": 8.614, "volume": 30286.0}, {"date": "2019-04-26", "close": 8.874, "volume": 9616.0}, {"date": "2019-04-29", "close": 8.65, "volume": 26046.0}, {"date": "2019-04-30", "close": 8.79, "volume": 11167.0}, {"date": "2019-05-01", "close": 8.4942, "volume": 29927.0}, {"date": "2019-05-02", "close": 8.351, "volume": 16662.0}, {"date": "2019-05-03", "close": 8.67, "volume": 18572.0}, {"date": "2019-05-06", "close": 8.525, "volume": 20402.0}, {"date": "2019-05-07", "close": 8.5, "volume": 13783.0}, {"date": "2019-05-08", "close": 8.365, "volume": 10713.0}, {"date": "2019-05-09", "close": 8.1085, "volume": 48705.0}, {"date": "2019-05-10", "close": 7.952, "volume": 27134.0}, {"date": "2019-05-13", "close": 7.58, "volume": 30669.0}, {"date": "2019-05-14", "close": 8.006, "volume": 54041.0}, {"date": "2019-05-15", "close": 8.061, "volume": 23843.0}, {"date": "2019-05-16", "close": 8.599, "volume": 25655.0}, {"date": "2019-05-17", "close": 8.318, "volume": 13852.0}, {"date": "2019-05-20", "close": 8.45, "volume": 17193.0}, {"date": "2019-05-21", "close": 8.399, "volume": 11987.0}, {"date": "2019-05-22", "close": 8.211, "volume": 14634.0}, {"date": "2019-05-23", "close": 8.2, "volume": 25844.0}, {"date": "2019-05-24", "close": 8.5, "volume": 20159.0}, {"date": "2019-05-28", "close": 8.89, "volume": 16199.0}, {"date": "2019-05-29", "close": 8.68, "volume": 10743.0}, {"date": "2019-05-30", "close": 8.303, "volume": 29144.0}, {"date": "2019-05-31", "close": 8.411, "volume": 9360.0}, {"date": "2019-06-03", "close": 8.549, "volume": 21324.0}, {"date": "2019-06-04", "close": 8.45, "volume": 10297.0}, {"date": "2019-06-05", "close": 8.1, "volume": 18354.0}, {"date": "2019-06-06", "close": 8.1, "volume": 16142.0}, {"date": "2019-06-07", "close": 8.074, "volume": 37690.0}, {"date": "2019-06-10", "close": 8.149, "volume": 23628.0}, {"date": "2019-06-11", "close": 7.6986, "volume": 60364.0}, {"date": "2019-06-12", "close": 7.73, "volume": 30665.0}, {"date": "2019-06-13", "close": 7.93, "volume": 26581.0}, {"date": "2019-06-14", "close": 8.164, "volume": 28375.0}, {"date": "2019-06-17", "close": 8.45, "volume": 18102.0}, {"date": "2019-06-18", "close": 8.6, "volume": 32561.0}, {"date": "2019-06-19", "close": 8.677, "volume": 18443.0}, {"date": "2019-06-20", "close": 8.3, "volume": 17121.0}, {"date": "2019-06-21", "close": 8.31, "volume": 25665.0}, {"date": "2019-06-24", "close": 7.9, "volume": 20439.0}, {"date": "2019-06-25", "close": 7.875, "volume": 20413.0}, {"date": "2019-06-26", "close": 7.749, "volume": 13752.0}, {"date": "2019-06-27", "close": 7.601, "volume": 19933.0}, {"date": "2019-06-28", "close": 7.866, "volume": 42520.0}, {"date": "2019-07-01", "close": 8.051, "volume": 17130.0}, {"date": "2019-07-02", "close": 8.0, "volume": 21052.0}, {"date": "2019-07-03", "close": 7.911, "volume": 11549.0}, {"date": "2019-07-05", "close": 8.124, "volume": 9949.0}, {"date": "2019-07-08", "close": 7.867, "volume": 19700.0}, {"date": "2019-07-09", "close": 7.726, "volume": 22523.0}, {"date": "2019-07-10", "close": 7.7, "volume": 25979.0}, {"date": "2019-07-11", "close": 7.703, "volume": 12784.0}, {"date": "2019-07-12", "close": 7.67, "volume": 25723.0}, {"date": "2019-07-15", "close": 7.5, "volume": 23352.0}, {"date": "2019-07-16", "close": 7.211, "volume": 32504.0}, {"date": "2019-07-17", "close": 7.339, "volume": 34081.0}, {"date": "2019-07-18", "close": 7.4022, "volume": 24128.0}, {"date": "2019-07-19", "close": 7.4, "volume": 20044.0}, {"date": "2019-07-22", "close": 7.6, "volume": 7417.0}, {"date": "2019-07-23", "close": 7.439, "volume": 11198.0}, {"date": "2019-07-24", "close": 7.35, "volume": 18369.0}, {"date": "2019-07-25", "close": 7.261, "volume": 7016.0}, {"date": "2019-07-26", "close": 7.3, "volume": 8263.0}, {"date": "2019-07-29", "close": 7.3, "volume": 15390.0}, {"date": "2019-07-30", "close": 7.449, "volume": 14179.0}, {"date": "2019-07-31", "close": 7.275, "volume": 18649.0}, {"date": "2019-08-01", "close": 7.12, "volume": 11753.0}, {"date": "2019-08-02", "close": 7.2, "volume": 8508.0}, {"date": "2019-08-05", "close": 6.916, "volume": 39133.0}, {"date": "2019-08-06", "close": 6.912, "volume": 16902.0}, {"date": "2019-08-07", "close": 7.04, "volume": 16639.0}, {"date": "2019-08-08", "close": 7.15, "volume": 27370.0}, {"date": "2019-08-09", "close": 6.694, "volume": 52551.0}, {"date": "2019-08-12", "close": 6.695, "volume": 47899.0}, {"date": "2019-08-13", "close": 6.631, "volume": 29161.0}, {"date": "2019-08-14", "close": 6.404, "volume": 39622.0}, {"date": "2019-08-15", "close": 6.4, "volume": 24194.0}, {"date": "2019-08-16", "close": 6.533, "volume": 31289.0}, {"date": "2019-08-19", "close": 6.998, "volume": 33010.0}, {"date": "2019-08-20", "close": 6.804, "volume": 17003.0}, {"date": "2019-08-21", "close": 6.592, "volume": 27134.0}, {"date": "2019-08-22", "close": 6.202, "volume": 30562.0}, {"date": "2019-08-23", "close": 6.153, "volume": 29077.0}, {"date": "2019-08-26", "close": 6.132, "volume": 20407.0}, {"date": "2019-08-27", "close": 6.356, "volume": 30716.0}, {"date": "2019-08-28", "close": 6.3, "volume": 42273.0}, {"date": "2019-08-29", "close": 6.753, "volume": 50450.0}, {"date": "2019-08-30", "close": 6.57, "volume": 23020.0}, {"date": "2019-09-03", "close": 6.2815, "volume": 13515.0}, {"date": "2019-09-04", "close": 6.121, "volume": 39537.0}, {"date": "2019-09-05", "close": 5.5, "volume": 137080.0}, {"date": "2019-09-06", "close": 5.5005, "volume": 88142.0}, {"date": "2019-09-09", "close": 5.28, "volume": 36592.0}, {"date": "2019-09-10", "close": 5.099, "volume": 61225.0}, {"date": "2019-09-11", "close": 5.27, "volume": 81832.0}, {"date": "2019-09-12", "close": 5.4, "volume": 61642.0}, {"date": "2019-09-13", "close": 5.349, "volume": 24691.0}, {"date": "2019-09-16", "close": 5.4, "volume": 35110.0}, {"date": "2019-09-17", "close": 5.399, "volume": 37792.0}, {"date": "2019-09-18", "close": 5.176, "volume": 20230.0}, {"date": "2019-09-19", "close": 5.199, "volume": 45430.0}, {"date": "2019-09-20", "close": 5.1, "volume": 32414.0}, {"date": "2019-09-23", "close": 5.096, "volume": 34941.0}, {"date": "2019-09-24", "close": 5.026, "volume": 35518.0}, {"date": "2019-09-25", "close": 4.926, "volume": 58399.0}, {"date": "2019-09-26", "close": 4.9, "volume": 45731.0}, {"date": "2019-09-27", "close": 4.6, "volume": 44019.0}, {"date": "2019-09-30", "close": 5.1, "volume": 64483.0}, {"date": "2019-10-01", "close": 4.999, "volume": 12004.0}, {"date": "2019-10-02", "close": 4.8, "volume": 16606.0}, {"date": "2019-10-03", "close": 4.76, "volume": 46082.0}, {"date": "2019-10-04", "close": 4.7, "volume": 37075.0}, {"date": "2019-10-07", "close": 4.624, "volume": 26327.0}, {"date": "2019-10-08", "close": 4.575, "volume": 13887.0}, {"date": "2019-10-09", "close": 4.592, "volume": 20820.0}, {"date": "2019-10-10", "close": 4.63, "volume": 15636.0}, {"date": "2019-10-11", "close": 4.7245, "volume": 19515.0}, {"date": "2019-10-14", "close": 4.699, "volume": 10956.0}, {"date": "2019-10-15", "close": 4.6, "volume": 29751.0}, {"date": "2019-10-16", "close": 4.009, "volume": 120462.0}, {"date": "2019-10-17", "close": 3.9, "volume": 72767.0}, {"date": "2019-10-18", "close": 3.3, "volume": 231143.0}, {"date": "2019-10-21", "close": 2.91, "volume": 259863.0}, {"date": "2025-01-06", "close": 0.4, "volume": 226729.0}, {"date": "2025-01-07", "close": 0.51, "volume": 43056.0}, {"date": "2025-01-08", "close": 0.98, "volume": 229585.0}, {"date": "2025-01-10", "close": 1.06, "volume": 171057.0}, {"date": "2025-01-13", "close": 1.15, "volume": 59311.0}, {"date": "2025-01-14", "close": 1.2, "volume": 74922.0}, {"date": "2025-01-15", "close": 1.15, "volume": 79254.0}, {"date": "2025-01-16", "close": 1.11, "volume": 84985.0}, {"date": "2025-01-17", "close": 1.19, "volume": 99572.0}, {"date": "2025-01-21", "close": 1.04, "volume": 66983.0}, {"date": "2025-01-22", "close": 0.88, "volume": 37886.0}, {"date": "2025-01-23", "close": 0.89, "volume": 23457.0}, {"date": "2025-01-24", "close": 0.88, "volume": 10641.0}, {"date": "2025-01-27", "close": 0.85, "volume": 10417.0}, {"date": "2025-01-28", "close": 0.77, "volume": 49964.0}, {"date": "2025-01-29", "close": 0.75, "volume": 39779.0}, {"date": "2025-01-30", "close": 0.82, "volume": 42996.0}, {"date": "2025-01-31", "close": 0.82, "volume": 32548.0}, {"date": "2025-02-03", "close": 0.82, "volume": 17860.0}, {"date": "2025-02-04", "close": 0.83, "volume": 6700.0}, {"date": "2025-02-05", "close": 0.85, "volume": 4277.0}, {"date": "2025-02-06", "close": 0.8, "volume": 25231.0}, {"date": "2025-02-07", "close": 0.79, "volume": 30158.0}, {"date": "2025-02-10", "close": 0.72, "volume": 18894.0}, {"date": "2025-02-11", "close": 0.81, "volume": 22696.0}, {"date": "2025-02-12", "close": 0.79, "volume": 19116.0}, {"date": "2025-02-13", "close": 0.77, "volume": 7272.0}, {"date": "2025-02-14", "close": 0.8, "volume": 67808.0}, {"date": "2025-02-18", "close": 0.8, "volume": 10334.0}, {"date": "2025-02-19", "close": 0.75, "volume": 9843.0}, {"date": "2025-02-20", "close": 0.79, "volume": 6849.0}, {"date": "2025-02-21", "close": 0.79, "volume": 10186.0}, {"date": "2025-02-24", "close": 0.76, "volume": 9859.0}, {"date": "2025-02-25", "close": 0.75, "volume": 19410.0}, {"date": "2025-02-26", "close": 0.84, "volume": 5772.0}, {"date": "2025-02-27", "close": 0.78, "volume": 4807.0}, {"date": "2025-02-28", "close": 0.7701, "volume": 1915.0}, {"date": "2025-03-03", "close": 0.73, "volume": 62643.0}, {"date": "2025-03-04", "close": 0.68, "volume": 21786.0}, {"date": "2025-03-05", "close": 0.7, "volume": 2233.0}, {"date": "2025-03-06", "close": 0.71, "volume": 24092.0}, {"date": "2025-03-07", "close": 0.8, "volume": 71115.0}, {"date": "2025-03-10", "close": 0.7, "volume": 20972.0}, {"date": "2025-03-11", "close": 0.8, "volume": 6064.0}, {"date": "2025-03-12", "close": 0.79, "volume": 6058.0}, {"date": "2025-03-13", "close": 0.7004, "volume": 8983.0}, {"date": "2025-03-14", "close": 0.74, "volume": 18166.0}, {"date": "2025-03-17", "close": 0.72, "volume": 6227.0}, {"date": "2025-03-18", "close": 0.72, "volume": 10898.0}, {"date": "2025-03-19", "close": 0.74, "volume": 37301.0}, {"date": "2025-03-20", "close": 0.78, "volume": 4221.0}, {"date": "2025-03-21", "close": 0.75, "volume": 8090.0}, {"date": "2025-03-24", "close": 0.75, "volume": 9068.0}, {"date": "2025-03-25", "close": 0.75, "volume": 10621.0}, {"date": "2025-03-26", "close": 0.73, "volume": 7932.0}, {"date": "2025-03-27", "close": 0.71, "volume": 3646.0}, {"date": "2025-03-28", "close": 0.75, "volume": 33520.0}, {"date": "2025-03-31", "close": 0.75, "volume": 9946.0}, {"date": "2025-04-01", "close": 0.7, "volume": 3184.0}, {"date": "2025-04-02", "close": 0.69, "volume": 14890.0}, {"date": "2025-04-03", "close": 0.73, "volume": 7260.0}, {"date": "2025-04-04", "close": 0.57, "volume": 96006.0}, {"date": "2025-04-07", "close": 0.7, "volume": 8081.0}, {"date": "2025-04-08", "close": 0.72, "volume": 12803.0}, {"date": "2025-04-09", "close": 0.7, "volume": 6160.0}, {"date": "2025-04-10", "close": 0.6999, "volume": 35771.0}, {"date": "2025-04-11", "close": 0.65, "volume": 9426.0}, {"date": "2025-04-14", "close": 0.69, "volume": 21101.0}, {"date": "2025-04-15", "close": 0.63, "volume": 1618.0}, {"date": "2025-04-16", "close": 0.64, "volume": 11155.0}, {"date": "2025-04-17", "close": 0.59, "volume": 15558.0}, {"date": "2025-04-21", "close": 0.63, "volume": 15317.0}, {"date": "2025-04-22", "close": 0.6, "volume": 10762.0}, {"date": "2025-04-23", "close": 0.63, "volume": 1953.0}, {"date": "2025-04-24", "close": 0.62, "volume": 8631.0}, {"date": "2025-04-25", "close": 0.6, "volume": 17816.0}, {"date": "2025-04-28", "close": 0.52, "volume": 5717.0}, {"date": "2025-04-29", "close": 0.58, "volume": 5247.0}, {"date": "2025-04-30", "close": 0.57, "volume": 26423.0}, {"date": "2025-05-01", "close": 0.59, "volume": 8895.0}, {"date": "2025-05-02", "close": 0.58, "volume": 2800.0}, {"date": "2025-05-05", "close": 0.52, "volume": 5207.0}, {"date": "2025-05-06", "close": 0.61, "volume": 17748.0}, {"date": "2025-05-07", "close": 0.6, "volume": 6747.0}, {"date": "2025-05-08", "close": 0.582, "volume": 1510.0}, {"date": "2025-05-09", "close": 0.63, "volume": 17228.0}, {"date": "2025-05-12", "close": 0.64, "volume": 33732.0}, {"date": "2025-05-13", "close": 0.63, "volume": 10159.0}, {"date": "2025-05-14", "close": 0.6, "volume": 20766.0}, {"date": "2025-05-15", "close": 0.52, "volume": 1663.0}, {"date": "2025-05-16", "close": 0.67, "volume": 3559.0}, {"date": "2025-05-19", "close": 0.6, "volume": 27539.0}, {"date": "2025-05-20", "close": 0.5601, "volume": 73434.0}, {"date": "2025-05-21", "close": 0.5, "volume": 192143.0}, {"date": "2025-05-22", "close": 0.54, "volume": 88541.0}, {"date": "2025-05-23", "close": 0.48, "volume": 16697.0}, {"date": "2025-05-27", "close": 0.58, "volume": 114634.0}, {"date": "2025-05-28", "close": 0.55, "volume": 11799.0}, {"date": "2025-05-29", "close": 0.55, "volume": 76684.0}, {"date": "2025-05-30", "close": 0.58, "volume": 172213.0}, {"date": "2025-06-02", "close": 0.68, "volume": 126896.0}, {"date": "2025-06-03", "close": 0.75, "volume": 174143.0}, {"date": "2025-06-04", "close": 0.87, "volume": 124503.0}, {"date": "2025-06-05", "close": 0.905, "volume": 33039.0}, {"date": "2025-06-06", "close": 0.92, "volume": 96447.0}, {"date": "2025-06-09", "close": 1.0, "volume": 56702.0}, {"date": "2025-06-10", "close": 0.98, "volume": 56322.0}, {"date": "2025-06-11", "close": 1.0, "volume": 52250.0}, {"date": "2025-06-12", "close": 1.02, "volume": 38806.0}, {"date": "2025-06-13", "close": 1.02, "volume": 27235.0}, {"date": "2025-06-16", "close": 1.05, "volume": 24533.0}, {"date": "2025-06-17", "close": 1.11, "volume": 99060.0}, {"date": "2025-06-18", "close": 1.13, "volume": 56191.0}, {"date": "2025-06-20", "close": 1.12, "volume": 179411.0}, {"date": "2025-06-23", "close": 1.1, "volume": 16133.0}, {"date": "2025-06-24", "close": 1.1, "volume": 14000.0}, {"date": "2025-06-25", "close": 1.08, "volume": 7938.0}, {"date": "2025-06-26", "close": 0.9203, "volume": 5046.0}, {"date": "2025-06-27", "close": 1.09, "volume": 50647.0}, {"date": "2025-06-30", "close": 1.09, "volume": 8517.0}, {"date": "2025-07-01", "close": 1.07, "volume": 17074.0}, {"date": "2025-07-02", "close": 1.11, "volume": 133724.0}, {"date": "2025-07-03", "close": 1.0, "volume": 4703.0}, {"date": "2025-07-07", "close": 1.0, "volume": 2843.0}, {"date": "2025-07-08", "close": 1.07, "volume": 27122.0}, {"date": "2025-07-09", "close": 1.08, "volume": 8577.0}, {"date": "2025-07-10", "close": 1.07, "volume": 2284.0}, {"date": "2025-07-11", "close": 1.05, "volume": 11553.0}, {"date": "2025-07-14", "close": 1.0, "volume": 23267.0}, {"date": "2025-07-15", "close": 1.02, "volume": 5057.0}, {"date": "2025-07-16", "close": 0.96, "volume": 25813.0}, {"date": "2025-07-17", "close": 1.01, "volume": 51653.0}, {"date": "2025-07-18", "close": 1.05, "volume": 11842.0}, {"date": "2025-07-21", "close": 1.06, "volume": 31702.0}, {"date": "2025-07-22", "close": 1.06, "volume": 6883.0}, {"date": "2025-07-23", "close": 1.06, "volume": 7056.0}, {"date": "2025-07-24", "close": 1.0, "volume": 33603.0}, {"date": "2025-07-25", "close": 1.02, "volume": 7900.0}, {"date": "2025-07-28", "close": 1.03, "volume": 29225.0}, {"date": "2025-07-29", "close": 1.0, "volume": 12595.0}, {"date": "2025-07-30", "close": 0.97, "volume": 78775.0}, {"date": "2025-07-31", "close": 1.02, "volume": 45124.0}, {"date": "2025-08-01", "close": 1.08, "volume": 35341.0}, {"date": "2025-08-04", "close": 0.96, "volume": 62167.0}, {"date": "2025-08-05", "close": 1.1, "volume": 116991.0}, {"date": "2025-08-06", "close": 1.14, "volume": 131161.0}, {"date": "2025-08-07", "close": 1.35, "volume": 189395.0}, {"date": "2025-08-08", "close": 1.92, "volume": 582558.0}, {"date": "2025-08-11", "close": 2.2, "volume": 320934.0}, {"date": "2025-08-12", "close": 2.41, "volume": 68664.0}, {"date": "2025-08-13", "close": 2.39, "volume": 34332.0}, {"date": "2025-08-14", "close": 2.45, "volume": 96359.0}, {"date": "2025-08-15", "close": 2.5, "volume": 101392.0}, {"date": "2025-08-18", "close": 2.6199, "volume": 58506.0}, {"date": "2025-08-19", "close": 2.4, "volume": 20516.0}, {"date": "2025-08-20", "close": 2.0, "volume": 249073.0}, {"date": "2025-08-21", "close": 2.25, "volume": 29864.0}, {"date": "2025-08-22", "close": 2.1, "volume": 31042.0}, {"date": "2025-08-25", "close": 2.15, "volume": 7450.0}, {"date": "2025-08-26", "close": 2.06, "volume": 31369.0}, {"date": "2025-08-27", "close": 2.25, "volume": 20066.0}, {"date": "2025-08-28", "close": 2.3, "volume": 26747.0}, {"date": "2025-08-29", "close": 2.28, "volume": 19468.0}, {"date": "2025-09-02", "close": 2.5, "volume": 45068.0}, {"date": "2025-09-03", "close": 2.53, "volume": 50920.0}, {"date": "2025-09-04", "close": 2.62, "volume": 71853.0}, {"date": "2025-09-05", "close": 2.54, "volume": 14702.0}, {"date": "2025-09-08", "close": 2.54, "volume": 62018.0}, {"date": "2025-09-09", "close": 2.68, "volume": 57796.0}, {"date": "2025-09-10", "close": 2.71, "volume": 73606.0}, {"date": "2025-09-11", "close": 2.72, "volume": 42683.0}, {"date": "2025-09-12", "close": 2.68, "volume": 24466.0}, {"date": "2025-09-15", "close": 2.73, "volume": 37953.0}, {"date": "2025-09-16", "close": 2.51, "volume": 21994.0}, {"date": "2025-09-17", "close": 2.62, "volume": 25667.0}, {"date": "2025-09-18", "close": 2.63, "volume": 21173.0}, {"date": "2025-09-19", "close": 2.75, "volume": 20844.0}, {"date": "2025-09-22", "close": 2.6, "volume": 19094.0}, {"date": "2025-09-23", "close": 2.62, "volume": 13066.0}, {"date": "2025-09-24", "close": 2.57, "volume": 15594.0}, {"date": "2025-09-25", "close": 2.7, "volume": 23715.0}, {"date": "2025-09-26", "close": 2.79, "volume": 69652.0}, {"date": "2025-09-29", "close": 2.75, "volume": 22838.0}, {"date": "2025-09-30", "close": 2.745, "volume": 22044.0}, {"date": "2025-10-01", "close": 2.75, "volume": 80065.0}, {"date": "2025-10-02", "close": 2.7, "volume": 19393.0}, {"date": "2025-10-03", "close": 2.75, "volume": 67320.0}, {"date": "2025-10-06", "close": 2.65, "volume": 60519.0}, {"date": "2025-10-07", "close": 2.59, "volume": 29622.0}, {"date": "2025-10-08", "close": 2.77, "volume": 77465.0}, {"date": "2025-10-09", "close": 2.76, "volume": 9889.0}, {"date": "2025-10-10", "close": 2.68, "volume": 35062.0}, {"date": "2025-10-13", "close": 2.68, "volume": 61612.0}, {"date": "2025-10-14", "close": 2.623, "volume": 29305.0}, {"date": "2025-10-15", "close": 2.51, "volume": 16618.0}, {"date": "2025-10-16", "close": 2.54, "volume": 38481.0}, {"date": "2025-10-17", "close": 2.42, "volume": 43323.0}, {"date": "2025-10-20", "close": 2.39, "volume": 238349.0}, {"date": "2025-10-21", "close": 2.85, "volume": 150186.0}, {"date": "2025-10-22", "close": 2.6, "volume": 138656.0}, {"date": "2025-10-23", "close": 2.7283, "volume": 29019.0}, {"date": "2025-10-24", "close": 2.7, "volume": 28487.0}, {"date": "2025-10-27", "close": 2.7, "volume": 42583.0}, {"date": "2025-10-28", "close": 2.6983, "volume": 16035.0}, {"date": "2025-10-29", "close": 2.57, "volume": 45303.0}, {"date": "2025-10-30", "close": 2.64, "volume": 17836.0}, {"date": "2025-10-31", "close": 2.45, "volume": 38762.0}, {"date": "2025-11-03", "close": 2.69, "volume": 52349.0}, {"date": "2025-11-04", "close": 2.68, "volume": 22056.0}, {"date": "2025-11-05", "close": 2.88, "volume": 124079.0}, {"date": "2025-11-06", "close": 3.0, "volume": 145898.0}, {"date": "2025-11-07", "close": 2.95, "volume": 53229.0}, {"date": "2025-11-10", "close": 2.92, "volume": 69329.0}, {"date": "2025-11-11", "close": 2.98, "volume": 13115.0}, {"date": "2025-11-12", "close": 2.98, "volume": 29870.0}, {"date": "2025-11-13", "close": 2.95, "volume": 30671.0}, {"date": "2025-11-14", "close": 2.935, "volume": 131874.0}, {"date": "2025-11-17", "close": 3.04, "volume": 111621.0}, {"date": "2025-11-18", "close": 3.1, "volume": 122469.0}, {"date": "2025-11-19", "close": 3.09, "volume": 61952.0}, {"date": "2025-11-20", "close": 2.49, "volume": 254765.0}, {"date": "2025-11-21", "close": 1.85, "volume": 492594.0}, {"date": "2025-11-24", "close": 2.4, "volume": 144830.0}, {"date": "2025-11-25", "close": 2.84, "volume": 91703.0}, {"date": "2025-11-26", "close": 2.9, "volume": 48975.0}, {"date": "2025-11-28", "close": 2.81, "volume": 14136.0}, {"date": "2025-12-01", "close": 2.74, "volume": 23208.0}, {"date": "2025-12-02", "close": 3.33, "volume": 201363.0}, {"date": "2025-12-03", "close": 3.4485, "volume": 156799.0}, {"date": "2025-12-04", "close": 3.87, "volume": 174540.0}, {"date": "2025-12-05", "close": 4.38, "volume": 331207.0}, {"date": "2025-12-08", "close": 4.95, "volume": 362767.0}, {"date": "2025-12-09", "close": 4.9795, "volume": 105014.0}, {"date": "2025-12-10", "close": 5.5, "volume": 174474.0}, {"date": "2025-12-11", "close": 6.01, "volume": 261301.0}, {"date": "2025-12-12", "close": 5.82, "volume": 124818.0}, {"date": "2025-12-15", "close": 5.75, "volume": 62154.0}, {"date": "2025-12-16", "close": 5.0, "volume": 175051.0}, {"date": "2025-12-17", "close": 4.75, "volume": 59517.0}, {"date": "2025-12-18", "close": 4.95, "volume": 37845.0}, {"date": "2025-12-19", "close": 5.0, "volume": 151698.0}, {"date": "2025-12-22", "close": 5.24, "volume": 101588.0}, {"date": "2025-12-23", "close": 5.08, "volume": 40160.0}, {"date": "2025-12-24", "close": 5.07, "volume": 23819.0}, {"date": "2025-12-26", "close": 4.86, "volume": 32423.0}, {"date": "2025-12-29", "close": 4.93, "volume": 27083.0}, {"date": "2025-12-30", "close": 5.0, "volume": 45275.0}, {"date": "2025-12-31", "close": 5.04, "volume": 33412.0}, {"date": "2026-01-02", "close": 5.1515, "volume": 34540.0}, {"date": "2026-01-05", "close": 5.13, "volume": 99643.0}, {"date": "2026-01-06", "close": 5.09, "volume": 59409.0}, {"date": "2026-01-07", "close": 4.7, "volume": 383152.0}, {"date": "2026-01-08", "close": 4.64, "volume": 83738.0}, {"date": "2026-01-09", "close": 4.69, "volume": 147949.0}, {"date": "2026-01-12", "close": 5.01, "volume": 76461.0}, {"date": "2026-01-13", "close": 5.0, "volume": 26559.0}, {"date": "2026-01-14", "close": 5.5, "volume": 110258.0}, {"date": "2026-01-15", "close": 5.97, "volume": 78929.0}, {"date": "2026-01-16", "close": 6.03, "volume": 93629.0}, {"date": "2026-01-20", "close": 6.1, "volume": 221510.0}, {"date": "2026-01-21", "close": 6.44, "volume": 164514.0}, {"date": "2026-01-22", "close": 6.63, "volume": 99458.0}, {"date": "2026-01-23", "close": 6.0, "volume": 169909.0}, {"date": "2026-01-26", "close": 5.72, "volume": 72503.0}, {"date": "2026-01-27", "close": 5.871, "volume": 54162.0}, {"date": "2026-01-28", "close": 5.73, "volume": 84209.0}, {"date": "2026-01-29", "close": 5.435, "volume": 85246.0}, {"date": "2026-01-30", "close": 5.22, "volume": 27858.0}, {"date": "2026-02-02", "close": 5.14, "volume": 43626.0}, {"date": "2026-02-03", "close": 4.85, "volume": 193410.0}, {"date": "2026-02-04", "close": 4.75, "volume": 154142.0}, {"date": "2026-02-05", "close": 4.75, "volume": 44332.0}, {"date": "2026-02-06", "close": 4.79, "volume": 112498.0}, {"date": "2026-02-09", "close": 5.3, "volume": 47681.0}, {"date": "2026-02-10", "close": 5.36, "volume": 48901.0}, {"date": "2026-02-11", "close": 5.125, "volume": 57601.0}, {"date": "2026-02-12", "close": 4.96, "volume": 38582.0}, {"date": "2026-02-13", "close": 5.85, "volume": 181500.0}, {"date": "2026-02-17", "close": 5.98, "volume": 114273.0}, {"date": "2026-02-18", "close": 5.29, "volume": 127499.0}, {"date": "2026-02-19", "close": 5.26, "volume": 43126.0}, {"date": "2026-02-20", "close": 5.7, "volume": 42687.0}, {"date": "2026-02-23", "close": 5.65, "volume": 27613.0}, {"date": "2026-02-24", "close": 5.99, "volume": 117147.0}, {"date": "2026-02-25", "close": 5.88, "volume": 110329.0}, {"date": "2026-02-26", "close": 5.69, "volume": 38189.0}, {"date": "2026-02-27", "close": 5.6, "volume": 54223.0}, {"date": "2026-03-02", "close": 5.42, "volume": 56321.0}, {"date": "2026-03-03", "close": 5.2, "volume": 46281.0}, {"date": "2026-03-04", "close": 5.36, "volume": 61437.0}, {"date": "2026-03-05", "close": 5.23, "volume": 69209.0}, {"date": "2026-03-06", "close": 5.15, "volume": 50517.0}, {"date": "2026-03-09", "close": 5.64, "volume": 136662.0}, {"date": "2026-03-10", "close": 5.83, "volume": 69222.0}, {"date": "2026-03-11", "close": 6.29, "volume": 182880.0}, {"date": "2026-03-12", "close": 6.3, "volume": 68502.0}, {"date": "2026-03-13", "close": 6.25, "volume": 58558.0}, {"date": "2026-03-16", "close": 6.03, "volume": 62240.0}, {"date": "2026-03-17", "close": 5.59, "volume": 87379.0}, {"date": "2026-03-18", "close": 5.4, "volume": 65964.0}, {"date": "2026-03-19", "close": 5.15, "volume": 71226.0}, {"date": "2026-03-20", "close": 5.098, "volume": 66400.0}, {"date": "2026-03-23", "close": 5.05, "volume": 85805.0}, {"date": "2026-03-24", "close": 4.91, "volume": 67225.0}, {"date": "2026-03-25", "close": 5.0983, "volume": 23976.0}, {"date": "2026-03-26", "close": 4.69, "volume": 71136.0}, {"date": "2026-03-27", "close": 4.9, "volume": 65567.0}, {"date": "2026-03-30", "close": 4.806, "volume": 83846.0}, {"date": "2026-03-31", "close": 5.45, "volume": 92934.0}, {"date": "2026-04-01", "close": 6.0, "volume": 162348.0}, {"date": "2026-04-02", "close": 6.25, "volume": 124415.0}, {"date": "2026-04-06", "close": 5.93, "volume": 111838.0}, {"date": "2026-04-07", "close": 6.06, "volume": 43896.0}, {"date": "2026-04-08", "close": 5.44, "volume": 94068.0}, {"date": "2026-04-09", "close": 5.65, "volume": 59811.0}, {"date": "2026-04-10", "close": 5.63, "volume": 37075.0}, {"date": "2026-04-13", "close": 6.08, "volume": 76998.0}, {"date": "2026-04-14", "close": 6.27, "volume": 230261.0}, {"date": "2026-04-15", "close": 6.45, "volume": 191743.0}, {"date": "2026-04-16", "close": 6.43, "volume": 129404.0}, {"date": "2026-04-17", "close": 6.45, "volume": 85239.0}, {"date": "2026-04-20", "close": 5.94, "volume": 79133.0}, {"date": "2026-04-21", "close": 6.02, "volume": 77509.0}, {"date": "2026-04-22", "close": 6.3, "volume": 98356.0}, {"date": "2026-04-23", "close": 6.34, "volume": 32052.0}, {"date": "2026-04-24", "close": 6.48, "volume": 92617.0}, {"date": "2026-04-27", "close": 8.0479, "volume": 716868.0}, {"date": "2026-04-28", "close": 7.5, "volume": 451577.0}, {"date": "2026-04-29", "close": 8.31, "volume": 593698.0}, {"date": "2026-04-30", "close": 9.09, "volume": 1162204.0}, {"date": "2026-05-01", "close": 9.7, "volume": 1197366.0}, {"date": "2026-05-04", "close": 11.68, "volume": 3246218.0}, {"date": "2026-05-05", "close": 12.2, "volume": 4052524.0}, {"date": "2026-05-06", "close": 10.54, "volume": 1997905.0}, {"date": "2026-05-07", "close": 9.75, "volume": 1236934.0}, {"date": "2026-05-08", "close": 10.0, "volume": 581879.0}, {"date": "2026-05-11", "close": 10.03, "volume": 799117.0}, {"date": "2026-05-12", "close": 10.2, "volume": 586660.0}, {"date": "2026-05-13", "close": 11.87, "volume": 713756.0}, {"date": "2026-05-14", "close": 10.52, "volume": 518983.0}, {"date": "2026-05-15", "close": 9.81, "volume": 385760.0}, {"date": "2026-05-18", "close": 8.95, "volume": 300252.0}, {"date": "2026-05-19", "close": 8.94, "volume": 427959.0}, {"date": "2026-05-20", "close": 9.28, "volume": 216980.0}, {"date": "2026-05-21", "close": 10.0, "volume": 400960.0}, {"date": "2026-05-22", "close": 10.02, "volume": 317378.0}, {"date": "2026-05-26", "close": 10.6, "volume": 277984.0}, {"date": "2026-05-27", "close": 11.68, "volume": 502042.0}, {"date": "2026-05-28", "close": 12.45, "volume": 396095.0}, {"date": "2026-05-29", "close": 13.55, "volume": 450819.0}, {"date": "2026-06-01", "close": 13.6, "volume": 527647.0}, {"date": "2026-06-02", "close": 11.26, "volume": 599496.0}, {"date": "2026-06-03", "close": 10.54, "volume": 299649.0}, {"date": "2026-06-04", "close": 11.55, "volume": 149150.0}, {"date": "2026-06-05", "close": 10.26, "volume": 430481.0}, {"date": "2026-06-08", "close": 12.29, "volume": 285223.0}, {"date": "2026-06-09", "close": 11.48, "volume": 314680.0}, {"date": "2026-06-10", "close": 10.4, "volume": 198339.0}, {"date": "2026-06-11", "close": 11.525, "volume": 239030.0}, {"date": "2026-06-12", "close": 11.5, "volume": 80806.0}, {"date": "2026-06-15", "close": 11.95, "volume": 127860.0}, {"date": "2026-06-16", "close": 11.5, "volume": 51309.0}, {"date": "2026-06-17", "close": 11.95, "volume": 114804.0}, {"date": "2026-06-18", "close": 11.3, "volume": 133806.0}, {"date": "2026-06-22", "close": 11.01, "volume": 100851.0}, {"date": "2026-06-23", "close": 10.4, "volume": 204743.0}, {"date": "2026-06-24", "close": 9.4, "volume": 428313.0}, {"date": "2026-06-25", "close": 9.98, "volume": 146144.0}, {"date": "2026-06-26", "close": 9.1, "volume": 859448.0}, {"date": "2026-06-29", "close": 9.0, "volume": 139288.0}, {"date": "2026-06-30", "close": 9.2, "volume": 196727.0}, {"date": "2026-07-01", "close": 9.0, "volume": 174631.0}, {"date": "2026-07-02", "close": 8.275, "volume": 184837.0}, {"date": "2026-07-06", "close": 9.01, "volume": 88521.0}, {"date": "2026-07-07", "close": 10.15, "volume": 699482.0}, {"date": "2026-07-08", "close": 11.88, "volume": 368711.0}, {"date": "2026-07-09", "close": 11.15, "volume": 289568.0}, {"date": "2026-07-10", "close": 10.235, "volume": 284715.0}, {"date": "2026-07-13", "close": 10.3, "volume": 433062.0}, {"date": "2026-07-14", "close": 11.69, "volume": 518658.0}, {"date": "2026-07-15", "close": 11.62, "volume": 388081.0}, {"date": "2026-07-16", "close": 10.38, "volume": 546858.0}, {"date": "2026-07-17", "close": 10.115, "volume": 228651.0}, {"date": "2026-07-20", "close": 9.48, "volume": 259844.0}, {"date": "2026-07-21", "close": 10.48, "volume": 186871.0}, {"date": "2026-07-22", "close": 10.4, "volume": 83677.0}, {"date": "2026-07-23", "close": 10.165, "volume": 210935.0}, {"date": "2026-07-24", "close": 9.54, "volume": 170079.0}, {"date": "2026-07-27", "close": 8.18, "volume": 906298.0}, {"date": "2026-07-28", "close": 7.43, "volume": 909961.0}, {"date": "2026-07-29", "close": 7.12, "volume": 386903.0}, {"date": "2026-07-30", "close": 7.88, "volume": 296821.0}, {"date": "2026-07-31", "close": 7.73, "volume": 196215.0}, {"date": "2026-08-03", "close": 8.08, "volume": 271175.0}, {"date": "2026-08-04", "close": 8.2, "volume": 202862.0}, {"date": "2026-08-05", "close": 7.76, "volume": 199422.0}, {"date": "2026-08-06", "close": 8.34, "volume": 249242.0}, {"date": "2026-08-07", "close": 8.59, "volume": 211788.0}, {"date": "2026-08-10", "close": 7.34, "volume": 431969.0}, {"date": "2026-08-11", "close": 7.6, "volume": 485815.0}, {"date": "2026-08-12", "close": 8.26, "volume": 678964.0}, {"date": "2026-08-13", "close": 6.75, "volume": 1683975.0}, {"date": "2026-08-14", "close": 6.675, "volume": 481048.0}, {"date": "2026-08-17", "close": 6.67, "volume": 482822.0}, {"date": "2026-08-18", "close": 6.66, "volume": 429959.0}, {"date": "2026-08-19", "close": 6.26, "volume": 520769.0}, {"date": "2026-08-20", "close": 5.84, "volume": 327520.0}, {"date": "2026-08-21", "close": 6.6, "volume": 615786.0}, {"date": "2026-08-24", "close": 6.38, "volume": 567052.0}, {"date": "2026-08-25", "close": 6.36, "volume": 270801.0}, {"date": "2026-08-26", "close": 6.63, "volume": 154233.0}, {"date": "2026-08-27", "close": 6.6, "volume": 207467.0}, {"date": "2026-08-28", "close": 5.98, "volume": 332515.0}, {"date": "2026-08-31", "close": 5.805, "volume": 519068.0}, {"date": "2026-09-01", "close": 5.6, "volume": 468834.0}, {"date": "2026-09-02", "close": 5.52, "volume": 367439.0}], "refreshing": true}