{"ticker": "CHCI", "overview": {"cik": "1299969", "ticker": "CHCI", "name": "Comstock Holding Companies, Inc.", "industry": "Real Estate", "country": "United States", "sic": "6500", "announcements": [{"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0001848554-26-000009", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001628280-26-056511", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001628280-26-056508", "price_sensitive": true}, {"form": "4", "date": "2026-07-10", "title": "PRIMARY DOCUMENT", "accession": "0001606891-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001848554-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001708643-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001964540-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001628280-26-044418", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001628280-26-042075", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001778330-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-05-21", "title": "Notice of proposed sale", "accession": "0001950047-26-004916", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001628280-26-035147", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001628280-26-035142", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001628280-26-029005", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001628280-26-029004", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001628280-26-028998", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-13", "title": "Material event", "accession": "0001628280-26-024803", "price_sensitive": true}, {"form": "4", "date": "2026-03-25", "title": "PRIMARY DOCUMENT", "accession": "0001778330-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-03-23", "title": "Notice of proposed sale", "accession": "0001950047-26-002927", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-23", "title": "Material event", "accession": "0001628280-26-020386", "price_sensitive": true}, {"form": "4", "date": "2026-03-19", "title": "PRIMARY DOCUMENT", "accession": "0001778330-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-03-19", "title": "PRIMARY DOCUMENT", "accession": "0001765119-26-000004", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-17", "title": "Annual report", "accession": "0001628280-26-018409", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-17", "title": "Material event", "accession": "0001628280-26-018408", "price_sensitive": true}, {"form": "4", "date": "2026-03-13", "title": "PRIMARY DOCUMENT", "accession": "0001708643-26-000001", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 11196.0, "sell_n": 0, "sell_sum": 0, "net": 11196.0, "insiders": 1, "first_date": "2026-08-18", "last_date": "2026-08-18"}, "metrics": {"ticker": "CHCI", "has_prices": true, "as_of": "2026-09-18", "last": 21.07, "prev_close": 20.27, "change": 0.8000000000000007, "change_pct": 0.03946719289590531, "session_volume": 73419.0, "vwap_5": 20.35362437396964, "vwap_20": 20.157473457094266, "vwap_60": 17.51793088692551, "vwap_250": 15.51076263648917, "high_52w": 21.15, "low_52w": 10.35, "avg_volume_20": 50333.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001848554-26-000009", "src": "INSIDERS", "ticker": "CHCI", "cik": "1299969", "company": "Comstock Holding Companies, Inc.", "company_raw": "Comstock Holding Companies, Inc.", "who": "David Z. Hirsh", "who_key": "Hirsh David Z.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11196.0, "score": 28.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "A director backs CHCI with $11K", "source_url": "https://www.sec.gov/Archives/edgar/data/1848554/000184855426000009/0001848554-26-000009-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110326}], "recent_buys": [{"id": "0001848554-26-000009", "src": "INSIDERS", "ticker": "CHCI", "cik": "1299969", "company": "Comstock Holding Companies, Inc.", "company_raw": "Comstock Holding Companies, Inc.", "who": "David Z. Hirsh", "who_key": "Hirsh David Z.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11196.0, "score": 28.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "A director backs CHCI with $11K", "source_url": "https://www.sec.gov/Archives/edgar/data/1848554/000184855426000009/0001848554-26-000009-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110326}], "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": "Comstock Holding Companies, Inc. - Class A Common Stock", "new_value": "Comstock Holding Companies, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001299969", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001299969", "applied": 1, "detected_at": "2026-09-10T23:39:23.647339"}]}, "key_people": [{"who": "David Z. Hirsh", "who_key": "Hirsh David Z.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 11196.0, "sold": 0, "net": 11196.0, "trades": 1, "top_score": 28.0, "lean": "buying", "history": [{"action": "BUY", "amount": 11196.0, "date": "2026-08-18", "score": 28.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1848554/000184855426000009/0001848554-26-000009-index.htm"}], "latest": {"action": "BUY", "amount": 11196.0, "date": "2026-08-18", "score": 28.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1848554/000184855426000009/0001848554-26-000009-index.htm"}}], "activity": [{"date": "2026-08-18", "net": 11196.0}], "announcements": [{"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0001848554-26-000009", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001628280-26-056511", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001628280-26-056508", "price_sensitive": true}, {"form": "4", "date": "2026-07-10", "title": "PRIMARY DOCUMENT", "accession": "0001606891-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001848554-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001708643-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "PRIMARY DOCUMENT", "accession": "0001964540-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001628280-26-044418", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001628280-26-042075", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001778330-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-05-21", "title": "Notice of proposed sale", "accession": "0001950047-26-004916", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001628280-26-035147", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001628280-26-035142", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001628280-26-029005", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001628280-26-029004", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001628280-26-028998", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-13", "title": "Material event", "accession": "0001628280-26-024803", "price_sensitive": true}, {"form": "4", "date": "2026-03-25", "title": "PRIMARY DOCUMENT", "accession": "0001778330-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-03-23", "title": "Notice of proposed sale", "accession": "0001950047-26-002927", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-23", "title": "Material event", "accession": "0001628280-26-020386", "price_sensitive": true}, {"form": "4", "date": "2026-03-19", "title": "PRIMARY DOCUMENT", "accession": "0001778330-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-03-19", "title": "PRIMARY DOCUMENT", "accession": "0001765119-26-000004", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-17", "title": "Annual report", "accession": "0001628280-26-018409", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-17", "title": "Material event", "accession": "0001628280-26-018408", "price_sensitive": true}, {"form": "4", "date": "2026-03-13", "title": "PRIMARY DOCUMENT", "accession": "0001708643-26-000001", "price_sensitive": false}], "performance": {"ticker": "CHCI", "has_prices": true, "summary": {"n": 1, "avg": 0.10545645330535161, "win_rate": 1.0, "best": 0.10545645330535161, "worst": 0.10545645330535161, "as_of": "2026-09-18"}, "buys": [{"who": "Hirsh David Z.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11196.0, "date": "2026-08-18", "score": 28.0, "ref_price": 19.06, "return": 0.10545645330535161}]}, "price_series": [{"date": "2016-09-19", "close": 1.85, "volume": 3976.0}, {"date": "2016-09-20", "close": 1.88, "volume": 1491.0}, {"date": "2016-09-21", "close": 1.88, "volume": 770.0}, {"date": "2016-09-22", "close": 1.88, "volume": null}, {"date": "2016-09-23", "close": 1.86, "volume": 2700.0}, {"date": "2016-09-26", "close": 1.9, "volume": 2236.0}, {"date": "2016-09-27", "close": 1.91, "volume": 5507.0}, {"date": "2016-09-28", "close": 1.8894, "volume": 869.0}, {"date": "2016-09-29", "close": 1.83, "volume": 6213.0}, {"date": "2016-09-30", "close": 1.85, "volume": 3614.0}, {"date": "2016-10-03", "close": 1.83, "volume": 10694.0}, {"date": "2016-10-04", "close": 1.84, "volume": 212.0}, {"date": "2016-10-05", "close": 1.95, "volume": 5883.0}, {"date": "2016-10-06", "close": 1.94, "volume": 5814.0}, {"date": "2016-10-07", "close": 2.0399, "volume": 25533.0}, {"date": "2016-10-10", "close": 2.0499, "volume": 3843.0}, {"date": "2016-10-11", "close": 2.02, "volume": 198.0}, {"date": "2016-10-12", "close": 2.02, "volume": null}, {"date": "2016-10-13", "close": 1.9999, "volume": 4463.0}, {"date": "2016-10-14", "close": 1.9599, "volume": 6197.0}, {"date": "2016-10-17", "close": 1.9999, "volume": 323.0}, {"date": "2016-10-18", "close": 1.9009, "volume": 933.0}, {"date": "2016-10-19", "close": 1.8001, "volume": 27259.0}, {"date": "2016-10-20", "close": 1.8107, "volume": 2028.0}, {"date": "2016-10-21", "close": 1.85, "volume": 4574.0}, {"date": "2016-10-24", "close": 1.91, "volume": 5146.0}, {"date": "2016-10-25", "close": 1.91, "volume": 1368.0}, {"date": "2016-10-26", "close": 1.8977, "volume": 3426.0}, {"date": "2016-10-27", "close": 1.85, "volume": 4748.0}, {"date": "2016-10-28", "close": 1.91, "volume": 1459.0}, {"date": "2016-10-31", "close": 1.91, "volume": 553.0}, {"date": "2016-11-01", "close": 1.863, "volume": 114.0}, {"date": "2016-11-02", "close": 1.89, "volume": 2710.0}, {"date": "2016-11-03", "close": 1.89, "volume": null}, {"date": "2016-11-04", "close": 1.91, "volume": 9677.0}, {"date": "2016-11-07", "close": 1.9, "volume": 10478.0}, {"date": "2016-11-08", "close": 1.9, "volume": 715.0}, {"date": "2016-11-09", "close": 1.87, "volume": 4200.0}, {"date": "2016-11-10", "close": 1.9, "volume": 3294.0}, {"date": "2016-11-11", "close": 1.8512, "volume": 3786.0}, {"date": "2016-11-14", "close": 2.0206, "volume": 84063.0}, {"date": "2016-11-15", "close": 1.904, "volume": 7541.0}, {"date": "2016-11-16", "close": 1.86, "volume": 24693.0}, {"date": "2016-11-17", "close": 1.88, "volume": 6646.0}, {"date": "2016-11-18", "close": 1.8899, "volume": 559.0}, {"date": "2016-11-21", "close": 1.87, "volume": 271.0}, {"date": "2016-11-22", "close": 1.8669, "volume": 1032.0}, {"date": "2016-11-23", "close": 1.86, "volume": 1341.0}, {"date": "2016-11-25", "close": 1.87, "volume": 1695.0}, {"date": "2016-11-28", "close": 1.8516, "volume": 2172.0}, {"date": "2016-11-29", "close": 1.85, "volume": 3309.0}, {"date": "2016-11-30", "close": 1.85, "volume": 1616.0}, {"date": "2016-12-01", "close": 1.85, "volume": 270.0}, {"date": "2016-12-02", "close": 1.87, "volume": 8646.0}, {"date": "2016-12-05", "close": 1.96, "volume": 17024.0}, {"date": "2016-12-06", "close": 1.86, "volume": 8273.0}, {"date": "2016-12-07", "close": 1.84, "volume": 17493.0}, {"date": "2016-12-08", "close": 1.86, "volume": 21324.0}, {"date": "2016-12-09", "close": 1.87, "volume": 469.0}, {"date": "2016-12-12", "close": 1.86, "volume": 3241.0}, {"date": "2016-12-13", "close": 1.855, "volume": 3068.0}, {"date": "2016-12-14", "close": 1.89, "volume": 1640.0}, {"date": "2016-12-15", "close": 1.85, "volume": 6133.0}, {"date": "2016-12-16", "close": 1.85, "volume": 5372.0}, {"date": "2016-12-19", "close": 1.85, "volume": 3422.0}, {"date": "2016-12-20", "close": 1.8501, "volume": 12151.0}, {"date": "2016-12-21", "close": 1.78, "volume": 18694.0}, {"date": "2016-12-22", "close": 1.85, "volume": 7345.0}, {"date": "2016-12-23", "close": 1.82, "volume": 8830.0}, {"date": "2016-12-27", "close": 1.76, "volume": 6858.0}, {"date": "2016-12-28", "close": 1.7, "volume": 66803.0}, {"date": "2016-12-29", "close": 1.84, "volume": 43322.0}, {"date": "2016-12-30", "close": 1.8, "volume": 33826.0}, {"date": "2017-01-03", "close": 1.86, "volume": 49572.0}, {"date": "2017-01-04", "close": 1.71, "volume": 21715.0}, {"date": "2017-01-05", "close": 1.72, "volume": 9187.0}, {"date": "2017-01-06", "close": 1.71, "volume": 3851.0}, {"date": "2017-01-09", "close": 1.78, "volume": 30753.0}, {"date": "2017-01-10", "close": 1.76, "volume": 39546.0}, {"date": "2017-01-11", "close": 1.83, "volume": 15366.0}, {"date": "2017-01-12", "close": 1.76, "volume": 33526.0}, {"date": "2017-01-13", "close": 1.73, "volume": 3635.0}, {"date": "2017-01-17", "close": 1.87, "volume": 16199.0}, {"date": "2017-01-18", "close": 2.4173, "volume": 1952200.0}, {"date": "2017-01-19", "close": 2.18, "volume": 97773.0}, {"date": "2017-01-20", "close": 2.28, "volume": 45175.0}, {"date": "2017-01-23", "close": 2.25, "volume": 13457.0}, {"date": "2017-01-24", "close": 2.3, "volume": 12007.0}, {"date": "2017-01-25", "close": 2.24, "volume": 5352.0}, {"date": "2017-01-26", "close": 2.34, "volume": 11611.0}, {"date": "2017-01-27", "close": 2.37, "volume": 11522.0}, {"date": "2017-01-30", "close": 2.2549, "volume": 986.0}, {"date": "2017-01-31", "close": 2.23, "volume": 5325.0}, {"date": "2017-02-01", "close": 2.25, "volume": 11741.0}, {"date": "2017-02-02", "close": 2.24, "volume": 2909.0}, {"date": "2017-02-03", "close": 2.35, "volume": 2038.0}, {"date": "2017-02-06", "close": 2.2856, "volume": 664.0}, {"date": "2017-02-07", "close": 2.2334, "volume": 676.0}, {"date": "2017-02-08", "close": 2.11, "volume": 8947.0}, {"date": "2017-02-09", "close": 2.12, "volume": 6055.0}, {"date": "2017-02-10", "close": 2.1, "volume": 21585.0}, {"date": "2017-02-13", "close": 2.031, "volume": 19976.0}, {"date": "2017-02-14", "close": 2.09, "volume": 2494.0}, {"date": "2017-02-15", "close": 2.03, "volume": 303.0}, {"date": "2017-02-16", "close": 2.11, "volume": 28011.0}, {"date": "2017-02-17", "close": 2.17, "volume": 10298.0}, {"date": "2017-02-21", "close": 2.19, "volume": 202322.0}, {"date": "2017-02-22", "close": 2.15, "volume": 91063.0}, {"date": "2017-02-23", "close": 2.08, "volume": 119396.0}, {"date": "2017-02-24", "close": 2.2, "volume": 34316.0}, {"date": "2017-02-27", "close": 2.2, "volume": 8971.0}, {"date": "2017-02-28", "close": 2.19, "volume": 11345.0}, {"date": "2017-03-01", "close": 2.19, "volume": 26587.0}, {"date": "2017-03-02", "close": 2.12, "volume": 28960.0}, {"date": "2017-03-03", "close": 2.07, "volume": 14866.0}, {"date": "2017-03-06", "close": 2.2, "volume": 23579.0}, {"date": "2017-03-07", "close": 2.134, "volume": 24472.0}, {"date": "2017-03-08", "close": 2.1201, "volume": 3691.0}, {"date": "2017-03-09", "close": 2.14, "volume": 1315.0}, {"date": "2017-03-10", "close": 2.14, "volume": 902.0}, {"date": "2017-03-13", "close": 2.13, "volume": 3768.0}, {"date": "2017-03-14", "close": 2.13, "volume": 2047.0}, {"date": "2017-03-15", "close": 2.11, "volume": 494.0}, {"date": "2017-03-16", "close": 2.1515, "volume": 1914.0}, {"date": "2017-03-17", "close": 2.18, "volume": 5867.0}, {"date": "2017-03-20", "close": 2.13, "volume": 20824.0}, {"date": "2017-03-21", "close": 2.09, "volume": 28088.0}, {"date": "2017-03-22", "close": 2.09, "volume": null}, {"date": "2017-03-23", "close": 2.08, "volume": 3938.0}, {"date": "2017-03-24", "close": 2.11, "volume": 11774.0}, {"date": "2017-03-27", "close": 2.15, "volume": 4151.0}, {"date": "2017-03-28", "close": 2.1614, "volume": 28538.0}, {"date": "2017-03-29", "close": 2.2, "volume": 20187.0}, {"date": "2017-03-30", "close": 2.25, "volume": 28690.0}, {"date": "2017-03-31", "close": 2.1567, "volume": 23224.0}, {"date": "2017-04-03", "close": 2.14, "volume": 10446.0}, {"date": "2017-04-04", "close": 2.13, "volume": 18639.0}, {"date": "2017-04-05", "close": 2.05, "volume": 64426.0}, {"date": "2017-04-06", "close": 2.1, "volume": 40152.0}, {"date": "2017-04-07", "close": 2.06, "volume": 10726.0}, {"date": "2017-04-10", "close": 2.06, "volume": 20583.0}, {"date": "2017-04-11", "close": 2.07, "volume": 16706.0}, {"date": "2017-04-12", "close": 2.06, "volume": 46503.0}, {"date": "2017-04-13", "close": 2.04, "volume": 10485.0}, {"date": "2017-04-17", "close": 2.05, "volume": 2963.0}, {"date": "2017-04-18", "close": 2.03, "volume": 20884.0}, {"date": "2017-04-19", "close": 2.01, "volume": 5795.0}, {"date": "2017-04-20", "close": 1.9699, "volume": 30185.0}, {"date": "2017-04-21", "close": 1.98, "volume": 9494.0}, {"date": "2017-04-24", "close": 1.96, "volume": 8881.0}, {"date": "2017-04-25", "close": 1.97, "volume": 16027.0}, {"date": "2017-04-26", "close": 1.99, "volume": 2563.0}, {"date": "2017-04-27", "close": 1.97, "volume": 628.0}, {"date": "2017-04-28", "close": 1.96, "volume": 1027.0}, {"date": "2017-05-01", "close": 1.96, "volume": 2827.0}, {"date": "2017-05-02", "close": 2.16, "volume": 231827.0}, {"date": "2017-05-03", "close": 1.94, "volume": 139122.0}, {"date": "2017-05-04", "close": 1.78, "volume": 34307.0}, {"date": "2017-05-05", "close": 1.8001, "volume": 7896.0}, {"date": "2017-05-08", "close": 1.8, "volume": 24915.0}, {"date": "2017-05-09", "close": 1.75, "volume": 27963.0}, {"date": "2017-05-10", "close": 1.73, "volume": 5845.0}, {"date": "2017-05-11", "close": 1.7, "volume": 3651.0}, {"date": "2017-05-12", "close": 1.66, "volume": 6972.0}, {"date": "2017-05-15", "close": 1.72, "volume": 29627.0}, {"date": "2017-05-16", "close": 1.92, "volume": 43604.0}, {"date": "2017-05-17", "close": 1.8656, "volume": 11239.0}, {"date": "2017-05-18", "close": 1.78, "volume": 41837.0}, {"date": "2017-05-19", "close": 1.83, "volume": 1687.0}, {"date": "2017-05-22", "close": 1.8801, "volume": 58167.0}, {"date": "2017-05-23", "close": 1.84, "volume": 39088.0}, {"date": "2017-05-24", "close": 1.83, "volume": 27810.0}, {"date": "2017-05-25", "close": 1.82, "volume": 3954.0}, {"date": "2017-05-26", "close": 1.85, "volume": 8484.0}, {"date": "2017-05-30", "close": 1.88, "volume": 5102.0}, {"date": "2017-05-31", "close": 1.87, "volume": 108563.0}, {"date": "2017-06-01", "close": 1.919, "volume": 40937.0}, {"date": "2017-06-02", "close": 1.9901, "volume": 26108.0}, {"date": "2017-06-05", "close": 2.1, "volume": 16584.0}, {"date": "2017-06-06", "close": 2.04, "volume": 14876.0}, {"date": "2017-06-07", "close": 2.04, "volume": null}, {"date": "2017-06-08", "close": 2.0425, "volume": 1677.0}, {"date": "2017-06-09", "close": 1.92, "volume": 43114.0}, {"date": "2017-06-12", "close": 2.02, "volume": 20928.0}, {"date": "2017-06-13", "close": 2.0, "volume": 27380.0}, {"date": "2017-06-14", "close": 2.0, "volume": 4244.0}, {"date": "2017-06-15", "close": 1.98, "volume": 11217.0}, {"date": "2017-06-16", "close": 1.9575, "volume": 4772.0}, {"date": "2017-06-19", "close": 1.99, "volume": 2359.0}, {"date": "2017-06-20", "close": 2.05, "volume": 7349.0}, {"date": "2017-06-21", "close": 1.98, "volume": 8526.0}, {"date": "2017-06-22", "close": 2.03, "volume": 4382.0}, {"date": "2017-06-23", "close": 2.02, "volume": 1220.0}, {"date": "2017-06-26", "close": 2.04, "volume": 885.0}, {"date": "2017-06-27", "close": 1.98, "volume": 2837.0}, {"date": "2017-06-28", "close": 1.99, "volume": 277.0}, {"date": "2017-06-29", "close": 1.97, "volume": 1435.0}, {"date": "2017-06-30", "close": 1.97, "volume": null}, {"date": "2017-07-03", "close": 2.03, "volume": 454.0}, {"date": "2017-07-05", "close": 2.0, "volume": 2801.0}, {"date": "2017-07-06", "close": 1.995, "volume": 6691.0}, {"date": "2017-07-07", "close": 1.96, "volume": 1009.0}, {"date": "2017-07-10", "close": 2.05, "volume": 26053.0}, {"date": "2017-07-11", "close": 2.008, "volume": 3251.0}, {"date": "2017-07-12", "close": 2.01, "volume": 12654.0}, {"date": "2017-07-13", "close": 2.08, "volume": 3709.0}, {"date": "2017-07-14", "close": 2.07, "volume": 6230.0}, {"date": "2017-07-17", "close": 1.97, "volume": 6826.0}, {"date": "2017-07-18", "close": 2.0211, "volume": 11418.0}, {"date": "2017-07-19", "close": 2.05, "volume": 1767.0}, {"date": "2017-07-20", "close": 2.05, "volume": 10777.0}, {"date": "2017-07-21", "close": 1.99, "volume": 14804.0}, {"date": "2017-07-24", "close": 2.02, "volume": 4152.0}, {"date": "2017-07-25", "close": 2.01, "volume": 3848.0}, {"date": "2017-07-26", "close": 2.0199, "volume": 914.0}, {"date": "2017-07-27", "close": 2.0199, "volume": null}, {"date": "2017-07-28", "close": 2.01, "volume": 20026.0}, {"date": "2017-07-31", "close": 1.9656, "volume": 582.0}, {"date": "2017-08-01", "close": 2.01, "volume": 3021.0}, {"date": "2017-08-02", "close": 2.02, "volume": 3922.0}, {"date": "2017-08-03", "close": 2.0, "volume": 776.0}, {"date": "2017-08-04", "close": 2.0365, "volume": 29646.0}, {"date": "2017-08-07", "close": 2.02, "volume": 7657.0}, {"date": "2017-08-08", "close": 1.97, "volume": 664.0}, {"date": "2017-08-09", "close": 2.02, "volume": 1959.0}, {"date": "2017-08-10", "close": 1.95, "volume": 25346.0}, {"date": "2017-08-11", "close": 1.98, "volume": 4406.0}, {"date": "2017-08-14", "close": 1.94, "volume": 590.0}, {"date": "2017-08-15", "close": 1.95, "volume": 14112.0}, {"date": "2017-08-16", "close": 1.99, "volume": 1732.0}, {"date": "2017-08-17", "close": 2.02, "volume": 3891.0}, {"date": "2017-08-18", "close": 2.0, "volume": 3062.0}, {"date": "2017-08-21", "close": 1.95, "volume": 842.0}, {"date": "2017-08-22", "close": 2.0295, "volume": 1016.0}, {"date": "2017-08-23", "close": 1.97, "volume": 23931.0}, {"date": "2017-08-24", "close": 1.986, "volume": 1024.0}, {"date": "2017-08-25", "close": 2.0, "volume": 1686.0}, {"date": "2017-08-28", "close": 1.98, "volume": 449.0}, {"date": "2017-08-29", "close": 1.97, "volume": 252.0}, {"date": "2017-08-30", "close": 1.97, "volume": null}, {"date": "2017-08-31", "close": 1.94, "volume": 16417.0}, {"date": "2017-09-01", "close": 1.9793, "volume": 1216.0}, {"date": "2017-09-05", "close": 1.9746, "volume": 746.0}, {"date": "2017-09-06", "close": 1.96, "volume": 468.0}, {"date": "2017-09-07", "close": 1.97, "volume": 1651.0}, {"date": "2017-09-08", "close": 1.87, "volume": 5751.0}, {"date": "2017-09-11", "close": 1.86, "volume": 4011.0}, {"date": "2017-09-12", "close": 1.87, "volume": 4056.0}, {"date": "2017-09-13", "close": 1.88, "volume": 1219.0}, {"date": "2017-09-14", "close": 1.87, "volume": 1434.0}, {"date": "2017-09-15", "close": 1.96, "volume": 2105.0}, {"date": "2017-09-18", "close": 1.86, "volume": 10514.0}, {"date": "2017-09-19", "close": 1.9118, "volume": 1136.0}, {"date": "2017-09-20", "close": 1.8663, "volume": 1386.0}, {"date": "2017-09-21", "close": 1.8663, "volume": null}, {"date": "2017-09-22", "close": 1.8001, "volume": 4196.0}, {"date": "2017-09-25", "close": 1.8, "volume": 779.0}, {"date": "2017-09-26", "close": 1.69, "volume": 16593.0}, {"date": "2017-09-27", "close": 1.61, "volume": 3391.0}, {"date": "2017-09-28", "close": 1.59, "volume": 6334.0}, {"date": "2017-09-29", "close": 1.67, "volume": 5222.0}, {"date": "2017-10-02", "close": 1.65, "volume": 5879.0}, {"date": "2017-10-03", "close": 1.65, "volume": 8267.0}, {"date": "2017-10-04", "close": 1.6, "volume": 12536.0}, {"date": "2017-10-05", "close": 1.6499, "volume": 704.0}, {"date": "2017-10-06", "close": 1.6231, "volume": 3097.0}, {"date": "2017-10-09", "close": 1.6892, "volume": 3304.0}, {"date": "2017-10-10", "close": 1.7303, "volume": 3763.0}, {"date": "2017-10-11", "close": 1.66, "volume": 3844.0}, {"date": "2017-10-12", "close": 1.65, "volume": 300.0}, {"date": "2017-10-13", "close": 1.68, "volume": 1254.0}, {"date": "2017-10-16", "close": 1.67, "volume": 1264.0}, {"date": "2017-10-17", "close": 1.59, "volume": 12061.0}, {"date": "2017-10-18", "close": 1.67, "volume": 23265.0}, {"date": "2017-10-19", "close": 1.67, "volume": null}, {"date": "2017-10-20", "close": 1.68, "volume": 3936.0}, {"date": "2017-10-23", "close": 1.7, "volume": 5321.0}, {"date": "2017-10-24", "close": 1.6401, "volume": 8175.0}, {"date": "2017-10-25", "close": 1.65, "volume": 464.0}, {"date": "2017-10-26", "close": 1.64, "volume": 168.0}, {"date": "2017-10-27", "close": 1.6447, "volume": 226.0}, {"date": "2017-10-30", "close": 1.638, "volume": 1554.0}, {"date": "2017-10-31", "close": 1.64, "volume": 5362.0}, {"date": "2017-11-01", "close": 1.64, "volume": null}, {"date": "2017-11-02", "close": 1.6393, "volume": 369.0}, {"date": "2017-11-03", "close": 1.6201, "volume": 226.0}, {"date": "2017-11-06", "close": 1.62, "volume": 1647.0}, {"date": "2017-11-07", "close": 1.6101, "volume": 936.0}, {"date": "2017-11-08", "close": 1.6101, "volume": null}, {"date": "2017-11-09", "close": 1.6101, "volume": 6037.0}, {"date": "2017-11-10", "close": 1.71, "volume": 108986.0}, {"date": "2017-11-13", "close": 1.61, "volume": 5575.0}, {"date": "2017-11-14", "close": 1.66, "volume": 6907.0}, {"date": "2017-11-15", "close": 1.91, "volume": 371681.0}, {"date": "2017-11-16", "close": 2.0657, "volume": 346111.0}, {"date": "2017-11-17", "close": 1.76, "volume": 37299.0}, {"date": "2017-11-20", "close": 1.83, "volume": 17159.0}, {"date": "2017-11-21", "close": 1.789, "volume": 23751.0}, {"date": "2017-11-22", "close": 1.71, "volume": 11135.0}, {"date": "2017-11-24", "close": 1.6824, "volume": 6616.0}, {"date": "2017-11-27", "close": 1.61, "volume": 16163.0}, {"date": "2017-11-28", "close": 1.59, "volume": 12968.0}, {"date": "2017-11-29", "close": 1.57, "volume": 26017.0}, {"date": "2017-11-30", "close": 1.51, "volume": 25125.0}, {"date": "2017-12-01", "close": 1.4772, "volume": 8064.0}, {"date": "2017-12-04", "close": 1.48, "volume": 8673.0}, {"date": "2017-12-05", "close": 1.38, "volume": 5754.0}, {"date": "2017-12-06", "close": 1.4098, "volume": 16153.0}, {"date": "2017-12-07", "close": 1.35, "volume": 28876.0}, {"date": "2017-12-08", "close": 1.35, "volume": 13918.0}, {"date": "2017-12-11", "close": 1.34, "volume": 9691.0}, {"date": "2017-12-12", "close": 1.57, "volume": 197500.0}, {"date": "2017-12-13", "close": 1.38, "volume": 63376.0}, {"date": "2017-12-14", "close": 1.47, "volume": 51970.0}, {"date": "2017-12-15", "close": 1.32, "volume": 11844.0}, {"date": "2017-12-18", "close": 1.3, "volume": 33083.0}, {"date": "2017-12-19", "close": 1.31, "volume": 9681.0}, {"date": "2017-12-20", "close": 1.32, "volume": 12736.0}, {"date": "2017-12-21", "close": 1.2501, "volume": 8422.0}, {"date": "2017-12-22", "close": 1.34, "volume": 129330.0}, {"date": "2017-12-26", "close": 1.33, "volume": 19084.0}, {"date": "2017-12-27", "close": 1.3, "volume": 7791.0}, {"date": "2017-12-28", "close": 1.37, "volume": 24312.0}, {"date": "2017-12-29", "close": 1.7, "volume": 207521.0}, {"date": "2018-01-02", "close": 1.58, "volume": 4180318.0}, {"date": "2018-01-03", "close": 2.2, "volume": 3863977.0}, {"date": "2018-01-04", "close": 2.04, "volume": 406936.0}, {"date": "2018-01-05", "close": 1.87, "volume": 213882.0}, {"date": "2018-01-08", "close": 1.81, "volume": 244934.0}, {"date": "2018-01-09", "close": 1.69, "volume": 68311.0}, {"date": "2018-01-10", "close": 1.67, "volume": 312978.0}, {"date": "2018-01-11", "close": 1.74, "volume": 304722.0}, {"date": "2018-01-12", "close": 1.7, "volume": 40887.0}, {"date": "2018-01-16", "close": 1.6755, "volume": 68856.0}, {"date": "2018-01-17", "close": 1.7, "volume": 118276.0}, {"date": "2018-01-18", "close": 1.81, "volume": 278742.0}, {"date": "2018-01-19", "close": 1.73, "volume": 75401.0}, {"date": "2018-01-22", "close": 1.8, "volume": 2314970.0}, {"date": "2018-01-23", "close": 1.79, "volume": 102102.0}, {"date": "2018-01-24", "close": 1.68, "volume": 89763.0}, {"date": "2018-01-25", "close": 1.61, "volume": 103465.0}, {"date": "2018-01-26", "close": 1.52, "volume": 89823.0}, {"date": "2018-01-29", "close": 1.5, "volume": 115669.0}, {"date": "2018-01-30", "close": 1.39, "volume": 88627.0}, {"date": "2018-01-31", "close": 1.39, "volume": 58269.0}, {"date": "2018-02-01", "close": 1.381, "volume": 237278.0}, {"date": "2018-02-02", "close": 1.31, "volume": 110410.0}, {"date": "2018-02-05", "close": 1.44, "volume": 1584611.0}, {"date": "2018-02-06", "close": 1.45, "volume": 82969.0}, {"date": "2018-02-07", "close": 1.48, "volume": 204025.0}, {"date": "2018-02-08", "close": 1.47, "volume": 69797.0}, {"date": "2018-02-09", "close": 1.47, "volume": 53711.0}, {"date": "2018-02-12", "close": 1.5802, "volume": 171888.0}, {"date": "2018-02-13", "close": 1.63, "volume": 180759.0}, {"date": "2018-02-14", "close": 1.59, "volume": 50197.0}, {"date": "2018-02-15", "close": 1.65, "volume": 171215.0}, {"date": "2018-02-16", "close": 1.68, "volume": 117173.0}, {"date": "2018-02-20", "close": 1.73, "volume": 75599.0}, {"date": "2018-02-21", "close": 1.71, "volume": 52674.0}, {"date": "2018-02-22", "close": 1.62, "volume": 38512.0}, {"date": "2018-02-23", "close": 1.62, "volume": 30750.0}, {"date": "2018-02-26", "close": 1.63, "volume": 3385.0}, {"date": "2018-02-27", "close": 1.89, "volume": 202877.0}, {"date": "2018-02-28", "close": 1.68, "volume": 478059.0}, {"date": "2018-03-01", "close": 1.69, "volume": 43505.0}, {"date": "2018-03-02", "close": 1.66, "volume": 36401.0}, {"date": "2018-03-05", "close": 1.74, "volume": 60323.0}, {"date": "2018-03-06", "close": 1.76, "volume": 10390.0}, {"date": "2018-03-07", "close": 1.74, "volume": 4887.0}, {"date": "2018-03-08", "close": 1.7, "volume": 284514.0}, {"date": "2018-03-09", "close": 1.77, "volume": 143828.0}, {"date": "2018-03-12", "close": 1.79, "volume": 33383.0}, {"date": "2018-03-13", "close": 1.69, "volume": 73510.0}, {"date": "2018-03-14", "close": 1.68, "volume": 125596.0}, {"date": "2018-03-15", "close": 1.69, "volume": 154634.0}, {"date": "2018-03-16", "close": 1.67, "volume": 30564.0}, {"date": "2018-03-19", "close": 1.62, "volume": 61245.0}, {"date": "2018-03-20", "close": 1.6594, "volume": 10366.0}, {"date": "2018-03-21", "close": 1.62, "volume": 41885.0}, {"date": "2018-03-22", "close": 1.6112, "volume": 39427.0}, {"date": "2018-03-23", "close": 1.63, "volume": 30773.0}, {"date": "2018-03-26", "close": 1.61, "volume": 32358.0}, {"date": "2018-03-27", "close": 1.61, "volume": 18773.0}, {"date": "2018-03-28", "close": 1.55, "volume": 68023.0}, {"date": "2018-03-29", "close": 1.55, "volume": 11979.0}, {"date": "2018-04-02", "close": 1.62, "volume": 318075.0}, {"date": "2018-04-03", "close": 1.66, "volume": 114252.0}, {"date": "2018-04-04", "close": 1.7801, "volume": 90569.0}, {"date": "2018-04-05", "close": 1.85, "volume": 39156.0}, {"date": "2018-04-06", "close": 1.82, "volume": 96044.0}, {"date": "2018-04-09", "close": 1.88, "volume": 11523.0}, {"date": "2018-04-10", "close": 1.87, "volume": 57433.0}, {"date": "2018-04-11", "close": 1.92, "volume": 23882.0}, {"date": "2018-04-12", "close": 1.87, "volume": 30854.0}, {"date": "2018-04-13", "close": 1.91, "volume": 14763.0}, {"date": "2018-04-16", "close": 1.95, "volume": 21356.0}, {"date": "2018-04-17", "close": 1.95, "volume": 8313.0}, {"date": "2018-04-18", "close": 2.1397, "volume": 70392.0}, {"date": "2018-04-19", "close": 2.235, "volume": 107705.0}, {"date": "2018-04-20", "close": 2.42, "volume": 95700.0}, {"date": "2018-04-23", "close": 2.4377, "volume": 42931.0}, {"date": "2018-04-24", "close": 2.37, "volume": 50570.0}, {"date": "2018-04-25", "close": 2.25, "volume": 15731.0}, {"date": "2018-04-26", "close": 2.39, "volume": 13591.0}, {"date": "2018-04-27", "close": 2.3709, "volume": 10400.0}, {"date": "2018-04-30", "close": 2.41, "volume": 6289.0}, {"date": "2018-05-01", "close": 2.3618, "volume": 10569.0}, {"date": "2018-05-02", "close": 2.33, "volume": 26108.0}, {"date": "2018-05-03", "close": 2.34, "volume": 6601.0}, {"date": "2018-05-04", "close": 2.44, "volume": 193162.0}, {"date": "2018-05-07", "close": 2.47, "volume": 21783.0}, {"date": "2018-05-08", "close": 2.55, "volume": 75521.0}, {"date": "2018-05-09", "close": 2.7, "volume": 181175.0}, {"date": "2018-05-10", "close": 2.69, "volume": 88761.0}, {"date": "2018-05-11", "close": 2.69, "volume": 36346.0}, {"date": "2018-05-14", "close": 2.56, "volume": 26853.0}, {"date": "2018-05-15", "close": 2.25, "volume": 66592.0}, {"date": "2018-05-16", "close": 2.21, "volume": 19479.0}, {"date": "2018-05-17", "close": 2.28, "volume": 34738.0}, {"date": "2018-05-18", "close": 2.23, "volume": 9637.0}, {"date": "2018-05-21", "close": 2.12, "volume": 12496.0}, {"date": "2018-05-22", "close": 2.1358, "volume": 8475.0}, {"date": "2018-05-23", "close": 2.02, "volume": 14993.0}, {"date": "2018-05-24", "close": 5.15, "volume": 16414330.0}, {"date": "2018-05-25", "close": 3.97, "volume": 1884589.0}, {"date": "2018-05-29", "close": 3.95, "volume": 1420093.0}, {"date": "2018-05-30", "close": 3.41, "volume": 197965.0}, {"date": "2018-05-31", "close": 3.58, "volume": 123773.0}, {"date": "2018-06-01", "close": 3.71, "volume": 186795.0}, {"date": "2018-06-04", "close": 3.57, "volume": 773656.0}, {"date": "2018-06-05", "close": 3.42, "volume": 72085.0}, {"date": "2018-06-06", "close": 3.34, "volume": 183075.0}, {"date": "2018-06-07", "close": 3.4, "volume": 58318.0}, {"date": "2018-06-08", "close": 3.36, "volume": 30316.0}, {"date": "2018-06-11", "close": 3.44, "volume": 56121.0}, {"date": "2018-06-12", "close": 3.32, "volume": 52634.0}, {"date": "2018-06-13", "close": 3.42, "volume": 20429.0}, {"date": "2018-06-14", "close": 3.4865, "volume": 45305.0}, {"date": "2018-06-15", "close": 3.38, "volume": 20336.0}, {"date": "2018-06-18", "close": 3.36, "volume": 50646.0}, {"date": "2018-06-19", "close": 3.18, "volume": 617701.0}, {"date": "2018-06-20", "close": 3.0, "volume": 241686.0}, {"date": "2018-06-21", "close": 2.94, "volume": 42206.0}, {"date": "2018-06-22", "close": 2.9, "volume": 66832.0}, {"date": "2018-06-25", "close": 2.85, "volume": 110632.0}, {"date": "2018-06-26", "close": 2.95, "volume": 90799.0}, {"date": "2018-06-27", "close": 2.71, "volume": 68569.0}, {"date": "2018-06-28", "close": 2.59, "volume": 39212.0}, {"date": "2018-06-29", "close": 2.62, "volume": 17973.0}, {"date": "2018-07-02", "close": 2.75, "volume": 55694.0}, {"date": "2018-07-03", "close": 2.76, "volume": 16243.0}, {"date": "2018-07-05", "close": 2.6938, "volume": 5140.0}, {"date": "2018-07-06", "close": 2.68, "volume": 13687.0}, {"date": "2018-07-09", "close": 2.72, "volume": 29288.0}, {"date": "2018-07-10", "close": 2.66, "volume": 1362534.0}, {"date": "2018-07-11", "close": 2.67, "volume": 61814.0}, {"date": "2018-07-12", "close": 2.56, "volume": 50576.0}, {"date": "2018-07-13", "close": 2.49, "volume": 14095.0}, {"date": "2018-07-16", "close": 2.42, "volume": 12509.0}, {"date": "2018-07-17", "close": 2.66, "volume": 89959.0}, {"date": "2018-07-18", "close": 2.53, "volume": 12277.0}, {"date": "2018-07-19", "close": 2.63, "volume": 11024.0}, {"date": "2018-07-20", "close": 2.6, "volume": 24785.0}, {"date": "2018-07-23", "close": 2.59, "volume": 12243.0}, {"date": "2018-07-24", "close": 2.53, "volume": 22027.0}, {"date": "2018-07-25", "close": 2.54, "volume": 15872.0}, {"date": "2018-07-26", "close": 2.64, "volume": 3877.0}, {"date": "2018-07-27", "close": 2.5702, "volume": 14371.0}, {"date": "2018-07-30", "close": 2.5, "volume": 23535.0}, {"date": "2018-07-31", "close": 2.44, "volume": 6486.0}, {"date": "2018-08-01", "close": 2.63, "volume": 67083.0}, {"date": "2018-08-02", "close": 2.56, "volume": 5500.0}, {"date": "2018-08-03", "close": 2.8216, "volume": 75864.0}, {"date": "2018-08-06", "close": 2.58, "volume": 293797.0}, {"date": "2018-08-07", "close": 2.6, "volume": 18547.0}, {"date": "2018-08-08", "close": 2.65, "volume": 17751.0}, {"date": "2018-08-09", "close": 2.68, "volume": 62224.0}, {"date": "2018-08-10", "close": 2.63, "volume": 10807.0}, {"date": "2018-08-13", "close": 2.56, "volume": 9334.0}, {"date": "2018-08-14", "close": 2.6, "volume": 3266.0}, {"date": "2018-08-15", "close": 2.65, "volume": 13650.0}, {"date": "2018-08-16", "close": 2.92, "volume": 33091.0}, {"date": "2018-08-17", "close": 2.83, "volume": 46936.0}, {"date": "2018-08-20", "close": 2.8, "volume": 9591.0}, {"date": "2018-08-21", "close": 2.88, "volume": 46507.0}, {"date": "2018-08-22", "close": 2.92, "volume": 28255.0}, {"date": "2018-08-23", "close": 2.75, "volume": 8319.0}, {"date": "2018-08-24", "close": 2.81, "volume": 7857.0}, {"date": "2018-08-27", "close": 2.83, "volume": 9990.0}, {"date": "2018-08-28", "close": 2.94, "volume": 14558.0}, {"date": "2018-08-29", "close": 2.95, "volume": 27890.0}, {"date": "2018-08-30", "close": 2.94, "volume": 5151.0}, {"date": "2018-08-31", "close": 2.8, "volume": 15497.0}, {"date": "2018-09-04", "close": 2.95, "volume": 43919.0}, {"date": "2018-09-05", "close": 2.89, "volume": 21346.0}, {"date": "2018-09-06", "close": 2.94, "volume": 11586.0}, {"date": "2018-09-07", "close": 3.01, "volume": 158472.0}, {"date": "2018-09-10", "close": 3.08, "volume": 119591.0}, {"date": "2018-09-11", "close": 2.85, "volume": 97970.0}, {"date": "2018-09-12", "close": 3.14, "volume": 200335.0}, {"date": "2018-09-13", "close": 2.93, "volume": 112619.0}, {"date": "2018-09-14", "close": 2.9, "volume": 62760.0}, {"date": "2018-09-17", "close": 2.9, "volume": 34790.0}, {"date": "2018-09-18", "close": 2.67, "volume": 98767.0}, {"date": "2018-09-19", "close": 2.581, "volume": 54098.0}, {"date": "2018-09-20", "close": 2.67, "volume": 14813.0}, {"date": "2018-09-21", "close": 2.63, "volume": 23725.0}, {"date": "2018-09-24", "close": 2.61, "volume": 34951.0}, {"date": "2018-09-25", "close": 2.64, "volume": 75532.0}, {"date": "2018-09-26", "close": 2.53, "volume": 20805.0}, {"date": "2018-09-27", "close": 2.57, "volume": 14611.0}, {"date": "2018-09-28", "close": 2.4158, "volume": 26514.0}, {"date": "2018-10-01", "close": 2.42, "volume": 24527.0}, {"date": "2018-10-02", "close": 2.43, "volume": 24842.0}, {"date": "2018-10-03", "close": 2.18, "volume": 38231.0}, {"date": "2018-10-04", "close": 2.21, "volume": 8571.0}, {"date": "2018-10-05", "close": 2.16, "volume": 14910.0}, {"date": "2018-10-08", "close": 2.16, "volume": 23136.0}, {"date": "2018-10-09", "close": 2.2, "volume": 4820.0}, {"date": "2018-10-10", "close": 2.19, "volume": 25457.0}, {"date": "2018-10-11", "close": 2.17, "volume": 30055.0}, {"date": "2018-10-12", "close": 2.39, "volume": 114316.0}, {"date": "2018-10-15", "close": 2.2, "volume": 38216.0}, {"date": "2018-10-16", "close": 2.26, "volume": 8413.0}, {"date": "2018-10-17", "close": 2.33, "volume": 36142.0}, {"date": "2018-10-18", "close": 2.36, "volume": 49585.0}, {"date": "2018-10-19", "close": 2.22, "volume": 61536.0}, {"date": "2018-10-22", "close": 2.18, "volume": 4204.0}, {"date": "2018-10-23", "close": 2.14, "volume": 35128.0}, {"date": "2018-10-24", "close": 1.99, "volume": 19910.0}, {"date": "2018-10-25", "close": 1.9, "volume": 18556.0}, {"date": "2018-10-26", "close": 1.9891, "volume": 19875.0}, {"date": "2018-10-29", "close": 1.98, "volume": 3676.0}, {"date": "2018-10-30", "close": 1.96, "volume": 5948.0}, {"date": "2018-10-31", "close": 2.03, "volume": 15042.0}, {"date": "2018-11-01", "close": 2.03, "volume": 15270.0}, {"date": "2018-11-02", "close": 2.1491, "volume": 7513.0}, {"date": "2018-11-05", "close": 2.67, "volume": 1596575.0}, {"date": "2018-11-06", "close": 2.35, "volume": 101973.0}, {"date": "2018-11-07", "close": 2.36, "volume": 39333.0}, {"date": "2018-11-08", "close": 2.36, "volume": 44277.0}, {"date": "2018-11-09", "close": 2.23, "volume": 21127.0}, {"date": "2018-11-12", "close": 1.95, "volume": 82369.0}, {"date": "2018-11-13", "close": 2.02, "volume": 17925.0}, {"date": "2018-11-14", "close": 1.82, "volume": 45715.0}, {"date": "2018-11-15", "close": 1.97, "volume": 22310.0}, {"date": "2018-11-16", "close": 1.72, "volume": 10943.0}, {"date": "2018-11-19", "close": 1.79, "volume": 8960.0}, {"date": "2018-11-20", "close": 1.7, "volume": 9389.0}, {"date": "2018-11-21", "close": 1.7, "volume": 894.0}, {"date": "2018-11-23", "close": 1.7, "volume": 2837.0}, {"date": "2018-11-26", "close": 1.79, "volume": 3043.0}, {"date": "2018-11-27", "close": 1.78, "volume": 11741.0}, {"date": "2018-11-28", "close": 1.93, "volume": 42291.0}, {"date": "2018-11-29", "close": 1.93, "volume": 18837.0}, {"date": "2018-11-30", "close": 1.85, "volume": 3694.0}, {"date": "2018-12-03", "close": 1.75, "volume": 18157.0}, {"date": "2018-12-04", "close": 1.75, "volume": 4329.0}, {"date": "2018-12-06", "close": 1.79, "volume": 6356.0}, {"date": "2018-12-07", "close": 1.75, "volume": 3318.0}, {"date": "2018-12-10", "close": 1.73, "volume": 15020.0}, {"date": "2018-12-11", "close": 1.75, "volume": 29902.0}, {"date": "2018-12-12", "close": 1.75, "volume": null}, {"date": "2018-12-13", "close": 1.76, "volume": 879.0}, {"date": "2018-12-14", "close": 1.82, "volume": 7219.0}, {"date": "2018-12-17", "close": 1.76, "volume": 11219.0}, {"date": "2018-12-18", "close": 1.78, "volume": 194399.0}, {"date": "2018-12-19", "close": 1.75, "volume": 22053.0}, {"date": "2018-12-20", "close": 1.75, "volume": 34018.0}, {"date": "2018-12-21", "close": 1.7501, "volume": 17815.0}, {"date": "2018-12-24", "close": 1.75, "volume": 9369.0}, {"date": "2018-12-26", "close": 1.8291, "volume": 2162.0}, {"date": "2018-12-27", "close": 1.6744, "volume": 15805.0}, {"date": "2018-12-28", "close": 1.7, "volume": 1005.0}, {"date": "2018-12-31", "close": 1.68, "volume": 15013.0}, {"date": "2019-01-02", "close": 1.83, "volume": 1889.0}, {"date": "2019-01-03", "close": 1.7545, "volume": 611.0}, {"date": "2019-01-04", "close": 1.88, "volume": 9379.0}, {"date": "2019-01-07", "close": 1.89, "volume": 5232.0}, {"date": "2019-01-08", "close": 1.93, "volume": 6602.0}, {"date": "2019-01-09", "close": 2.02, "volume": 10745.0}, {"date": "2019-01-10", "close": 1.97, "volume": 3841.0}, {"date": "2019-01-11", "close": 2.0934, "volume": 1886.0}, {"date": "2019-01-14", "close": 2.085, "volume": 4232.0}, {"date": "2019-01-15", "close": 2.02, "volume": 2702.0}, {"date": "2019-01-16", "close": 2.01, "volume": 4012.0}, {"date": "2019-01-17", "close": 2.068, "volume": 2506.0}, {"date": "2019-01-18", "close": 2.01, "volume": 7046.0}, {"date": "2019-01-22", "close": 2.09, "volume": 7680.0}, {"date": "2019-01-23", "close": 1.95, "volume": 18334.0}, {"date": "2019-01-24", "close": 2.0286, "volume": 772.0}, {"date": "2019-01-25", "close": 2.08, "volume": 6980.0}, {"date": "2019-01-28", "close": 2.07, "volume": 5655.0}, {"date": "2019-01-29", "close": 2.0, "volume": 14391.0}, {"date": "2019-01-30", "close": 1.95, "volume": 1636.0}, {"date": "2019-01-31", "close": 2.2989, "volume": 55586.0}, {"date": "2019-02-01", "close": 2.1601, "volume": 4302.0}, {"date": "2019-02-04", "close": 2.02, "volume": 9794.0}, {"date": "2019-02-05", "close": 2.09, "volume": 6042.0}, {"date": "2019-02-06", "close": 2.02, "volume": 1909.0}, {"date": "2019-02-07", "close": 2.09, "volume": 38270.0}, {"date": "2019-02-08", "close": 1.98, "volume": 26248.0}, {"date": "2019-02-11", "close": 2.01, "volume": 4763.0}, {"date": "2019-02-12", "close": 2.04, "volume": 1751.0}, {"date": "2019-02-13", "close": 2.06, "volume": 3515.0}, {"date": "2019-02-14", "close": 2.16, "volume": 79502.0}, {"date": "2019-02-15", "close": 2.06, "volume": 9686.0}, {"date": "2019-02-19", "close": 2.02, "volume": 2366.0}, {"date": "2019-02-20", "close": 2.04, "volume": 5840.0}, {"date": "2019-02-21", "close": 2.12, "volume": 3013.0}, {"date": "2019-02-22", "close": 2.1, "volume": 1163.0}, {"date": "2019-02-25", "close": 2.2154, "volume": 19565.0}, {"date": "2019-02-26", "close": 2.2582, "volume": 1955.0}, {"date": "2019-02-27", "close": 2.3, "volume": 2608.0}, {"date": "2019-02-28", "close": 2.29, "volume": 6745.0}, {"date": "2019-03-01", "close": 2.28, "volume": 5742.0}, {"date": "2019-03-04", "close": 2.8599, "volume": 62870.0}, {"date": "2019-03-05", "close": 2.51, "volume": 37852.0}, {"date": "2019-03-06", "close": 2.6845, "volume": 13848.0}, {"date": "2019-03-07", "close": 2.6849, "volume": 11732.0}, {"date": "2019-03-08", "close": 2.69, "volume": 11653.0}, {"date": "2019-03-11", "close": 2.61, "volume": 7750.0}, {"date": "2019-03-12", "close": 2.65, "volume": 3340.0}, {"date": "2019-03-13", "close": 2.61, "volume": 5080.0}, {"date": "2019-03-14", "close": 2.41, "volume": 8771.0}, {"date": "2019-03-15", "close": 2.38, "volume": 6175.0}, {"date": "2019-03-18", "close": 2.47, "volume": 9192.0}, {"date": "2019-03-19", "close": 2.47, "volume": 6016.0}, {"date": "2019-03-20", "close": 2.46, "volume": 414.0}, {"date": "2019-03-21", "close": 2.44, "volume": 7329.0}, {"date": "2019-03-22", "close": 2.44, "volume": 2536.0}, {"date": "2019-03-25", "close": 2.75, "volume": 2319.0}, {"date": "2019-03-26", "close": 2.5, "volume": 11752.0}, {"date": "2019-03-27", "close": 2.24, "volume": 131039.0}, {"date": "2019-03-28", "close": 2.15, "volume": 5126.0}, {"date": "2019-03-29", "close": 2.18, "volume": 6111.0}, {"date": "2019-04-01", "close": 2.4, "volume": 28994.0}, {"date": "2019-04-02", "close": 2.4095, "volume": 1976.0}, {"date": "2019-04-03", "close": 2.39, "volume": 5727.0}, {"date": "2019-04-04", "close": 2.4, "volume": 1101.0}, {"date": "2019-04-05", "close": 2.355, "volume": 2882.0}, {"date": "2019-04-08", "close": 2.25, "volume": 317573.0}, {"date": "2019-04-09", "close": 2.23, "volume": 52628.0}, {"date": "2019-04-10", "close": 2.23, "volume": 14875.0}, {"date": "2019-04-11", "close": 2.27, "volume": 10212.0}, {"date": "2019-04-12", "close": 2.29, "volume": 9939.0}, {"date": "2019-04-15", "close": 2.35, "volume": 10394.0}, {"date": "2019-04-16", "close": 2.44, "volume": 17213.0}, {"date": "2019-04-17", "close": 2.565, "volume": 32487.0}, {"date": "2019-04-18", "close": 2.55, "volume": 6633.0}, {"date": "2019-04-22", "close": 2.55, "volume": 2441.0}, {"date": "2019-04-23", "close": 2.59, "volume": 5278.0}, {"date": "2019-04-24", "close": 2.65, "volume": 5200.0}, {"date": "2019-04-25", "close": 2.56, "volume": 7722.0}, {"date": "2019-04-26", "close": 2.55, "volume": 2357.0}, {"date": "2019-04-29", "close": 2.36, "volume": 41400.0}, {"date": "2019-04-30", "close": 2.42, "volume": 2720.0}, {"date": "2019-05-01", "close": 2.59, "volume": 9565.0}, {"date": "2019-05-02", "close": 2.5835, "volume": 3429.0}, {"date": "2019-05-03", "close": 2.65, "volume": 6518.0}, {"date": "2019-05-06", "close": 2.56, "volume": 3114.0}, {"date": "2019-05-07", "close": 2.71, "volume": 5655.0}, {"date": "2019-05-08", "close": 2.5401, "volume": 5428.0}, {"date": "2019-05-09", "close": 2.6674, "volume": 5303.0}, {"date": "2019-05-10", "close": 2.63, "volume": 3004.0}, {"date": "2019-05-13", "close": 2.4824, "volume": 9032.0}, {"date": "2019-05-14", "close": 2.425, "volume": 6741.0}, {"date": "2019-05-15", "close": 2.4, "volume": 21921.0}, {"date": "2019-05-16", "close": 2.54, "volume": 51738.0}, {"date": "2019-05-17", "close": 2.767, "volume": 46309.0}, {"date": "2019-05-20", "close": 2.77, "volume": 2328.0}, {"date": "2019-05-21", "close": 2.71, "volume": 4628.0}, {"date": "2019-05-22", "close": 2.61, "volume": 35047.0}, {"date": "2019-05-23", "close": 2.69, "volume": 418.0}, {"date": "2019-05-24", "close": 2.806, "volume": 79526.0}, {"date": "2019-05-28", "close": 2.72, "volume": 12807.0}, {"date": "2019-05-29", "close": 2.66, "volume": 10864.0}, {"date": "2019-05-30", "close": 2.6673, "volume": 9160.0}, {"date": "2019-05-31", "close": 2.69, "volume": 7633.0}, {"date": "2019-06-03", "close": 2.61, "volume": 22894.0}, {"date": "2019-06-04", "close": 2.5364, "volume": 22792.0}, {"date": "2019-06-05", "close": 2.56, "volume": 18835.0}, {"date": "2019-06-06", "close": 2.5, "volume": 8130.0}, {"date": "2019-06-07", "close": 2.54, "volume": 12619.0}, {"date": "2019-06-10", "close": 2.45, "volume": 13103.0}, {"date": "2019-06-11", "close": 2.58, "volume": 2891.0}, {"date": "2019-06-12", "close": 2.45, "volume": 13069.0}, {"date": "2019-06-13", "close": 2.525, "volume": 5101.0}, {"date": "2019-06-14", "close": 2.4664, "volume": 6886.0}, {"date": "2019-06-17", "close": 2.6, "volume": 6315.0}, {"date": "2019-06-18", "close": 2.62, "volume": 13253.0}, {"date": "2019-06-19", "close": 2.62, "volume": 4732.0}, {"date": "2019-06-20", "close": 2.6, "volume": 339.0}, {"date": "2019-06-21", "close": 2.62, "volume": 3111.0}, {"date": "2019-06-24", "close": 2.68, "volume": 36996.0}, {"date": "2019-06-25", "close": 2.6689, "volume": 3742.0}, {"date": "2019-06-26", "close": 2.7, "volume": 14995.0}, {"date": "2019-06-27", "close": 2.73, "volume": 3684.0}, {"date": "2019-06-28", "close": 2.65, "volume": 1027.0}, {"date": "2019-07-01", "close": 2.71, "volume": 1114.0}, {"date": "2019-07-02", "close": 2.79, "volume": 2866.0}, {"date": "2019-07-03", "close": 2.79, "volume": 6147.0}, {"date": "2019-07-05", "close": 2.7999, "volume": 7471.0}, {"date": "2019-07-08", "close": 2.7698, "volume": 3758.0}, {"date": "2019-07-09", "close": 2.78, "volume": 1780.0}, {"date": "2019-07-10", "close": 2.76, "volume": 6269.0}, {"date": "2019-07-11", "close": 2.6231, "volume": 1463.0}, {"date": "2019-07-12", "close": 2.68, "volume": 17972.0}, {"date": "2019-07-15", "close": 2.69, "volume": 1723.0}, {"date": "2019-07-16", "close": 2.6359, "volume": 4635.0}, {"date": "2019-07-17", "close": 2.521, "volume": 16000.0}, {"date": "2019-07-18", "close": 2.57, "volume": 1224.0}, {"date": "2019-07-19", "close": 2.55, "volume": 206.0}, {"date": "2019-07-22", "close": 2.51, "volume": 798.0}, {"date": "2019-07-23", "close": 2.47, "volume": 7246.0}, {"date": "2019-07-24", "close": 2.4599, "volume": 2240.0}, {"date": "2019-07-25", "close": 2.3, "volume": 36162.0}, {"date": "2019-07-26", "close": 2.29, "volume": 4885.0}, {"date": "2019-07-29", "close": 2.315, "volume": 1657.0}, {"date": "2019-07-30", "close": 2.18, "volume": 15472.0}, {"date": "2019-07-31", "close": 2.09, "volume": 60623.0}, {"date": "2019-08-01", "close": 2.01, "volume": 15709.0}, {"date": "2019-08-02", "close": 2.17, "volume": 17286.0}, {"date": "2019-08-05", "close": 2.1, "volume": 3436.0}, {"date": "2019-08-06", "close": 2.01, "volume": 2777.0}, {"date": "2019-08-07", "close": 2.0, "volume": 16694.0}, {"date": "2019-08-08", "close": 2.03, "volume": 7183.0}, {"date": "2019-08-09", "close": 2.165, "volume": 12151.0}, {"date": "2019-08-12", "close": 2.19, "volume": 9949.0}, {"date": "2019-08-13", "close": 2.27, "volume": 11341.0}, {"date": "2019-08-14", "close": 2.15, "volume": 3154.0}, {"date": "2019-08-15", "close": 2.07, "volume": 847.0}, {"date": "2019-08-16", "close": 2.11, "volume": 8608.0}, {"date": "2019-08-19", "close": 2.245, "volume": 6656.0}, {"date": "2019-08-20", "close": 2.2, "volume": 14264.0}, {"date": "2019-08-21", "close": 2.1, "volume": 5052.0}, {"date": "2019-08-22", "close": 2.07, "volume": 6083.0}, {"date": "2019-08-23", "close": 2.04, "volume": 6755.0}, {"date": "2019-08-26", "close": 2.03, "volume": 7001.0}, {"date": "2019-08-27", "close": 2.02, "volume": 9950.0}, {"date": "2019-08-28", "close": 2.0499, "volume": 10306.0}, {"date": "2019-08-29", "close": 2.0043, "volume": 9676.0}, {"date": "2019-08-30", "close": 2.01, "volume": 3910.0}, {"date": "2019-09-03", "close": 1.95, "volume": 1530.0}, {"date": "2019-09-04", "close": 2.0013, "volume": 4187.0}, {"date": "2019-09-05", "close": 2.1, "volume": 498.0}, {"date": "2019-09-06", "close": 2.15, "volume": 16649.0}, {"date": "2019-09-09", "close": 2.07, "volume": 6953.0}, {"date": "2019-09-10", "close": 2.05, "volume": 6044.0}, {"date": "2019-09-11", "close": 2.11, "volume": 1555.0}, {"date": "2019-09-12", "close": 2.03, "volume": 377.0}, {"date": "2019-09-13", "close": 2.07, "volume": 5208.0}, {"date": "2019-09-16", "close": 2.0, "volume": 6238.0}, {"date": "2019-09-17", "close": 2.0851, "volume": 5442.0}, {"date": "2019-09-18", "close": 2.07, "volume": 9568.0}, {"date": "2019-09-19", "close": 2.1, "volume": 8104.0}, {"date": "2019-09-20", "close": 1.96, "volume": 15612.0}, {"date": "2019-09-23", "close": 1.93, "volume": 3454.0}, {"date": "2019-09-24", "close": 1.85, "volume": 6560.0}, {"date": "2019-09-25", "close": 1.85, "volume": 531.0}, {"date": "2019-09-26", "close": 1.92, "volume": 1003.0}, {"date": "2019-09-27", "close": 1.92, "volume": 1764.0}, {"date": "2019-09-30", "close": 1.8459, "volume": 246.0}, {"date": "2019-10-01", "close": 1.892, "volume": 495.0}, {"date": "2019-10-02", "close": 1.86, "volume": 3230.0}, {"date": "2019-10-03", "close": 1.86, "volume": null}, {"date": "2019-10-04", "close": 1.86, "volume": 717.0}, {"date": "2019-10-07", "close": 1.8794, "volume": 1642.0}, {"date": "2019-10-08", "close": 1.9, "volume": 491.0}, {"date": "2019-10-09", "close": 1.8952, "volume": 281.0}, {"date": "2019-10-10", "close": 1.8995, "volume": 2527.0}, {"date": "2019-10-11", "close": 1.9, "volume": 357.0}, {"date": "2019-10-14", "close": 1.92, "volume": 339.0}, {"date": "2019-10-15", "close": 1.92, "volume": null}, {"date": "2019-10-16", "close": 1.92, "volume": null}, {"date": "2019-10-17", "close": 1.9, "volume": 794.0}, {"date": "2019-10-18", "close": 1.9805, "volume": 7028.0}, {"date": "2019-10-21", "close": 2.12, "volume": 8919.0}, {"date": "2019-10-22", "close": 2.37, "volume": 55035.0}, {"date": "2019-10-23", "close": 2.38, "volume": 8888.0}, {"date": "2019-10-24", "close": 2.25, "volume": 4617.0}, {"date": "2019-10-25", "close": 2.24, "volume": 4014.0}, {"date": "2019-10-28", "close": 2.16, "volume": 236.0}, {"date": "2019-10-29", "close": 2.16, "volume": null}, {"date": "2019-10-30", "close": 2.09, "volume": 7523.0}, {"date": "2019-10-31", "close": 2.0023, "volume": 4835.0}, {"date": "2019-11-01", "close": 2.03, "volume": 15435.0}, {"date": "2019-11-04", "close": 2.03, "volume": 597.0}, {"date": "2019-11-05", "close": 2.115, "volume": 935.0}, {"date": "2019-11-06", "close": 2.115, "volume": null}, {"date": "2019-11-07", "close": 2.046, "volume": 4613.0}, {"date": "2019-11-08", "close": 2.0241, "volume": 2129.0}, {"date": "2019-11-11", "close": 2.03, "volume": 188.0}, {"date": "2019-11-12", "close": 2.0304, "volume": 1765.0}, {"date": "2019-11-13", "close": 2.0304, "volume": null}, {"date": "2019-11-14", "close": 2.0304, "volume": null}, {"date": "2019-11-15", "close": 2.213, "volume": 2212.0}, {"date": "2019-11-18", "close": 2.1, "volume": 753.0}, {"date": "2019-11-19", "close": 2.2, "volume": 1053.0}, {"date": "2019-11-20", "close": 2.2, "volume": null}, {"date": "2019-11-21", "close": 2.0676, "volume": 5269.0}, {"date": "2019-11-22", "close": 2.09, "volume": 620.0}, {"date": "2019-11-25", "close": 2.09, "volume": null}, {"date": "2019-11-26", "close": 2.089, "volume": 3042.0}, {"date": "2019-11-27", "close": 2.07, "volume": 4965.0}, {"date": "2019-11-29", "close": 2.07, "volume": null}, {"date": "2019-12-02", "close": 2.1, "volume": 2235.0}, {"date": "2019-12-03", "close": 2.06, "volume": 293.0}, {"date": "2019-12-04", "close": 2.05, "volume": 10418.0}, {"date": "2019-12-05", "close": 2.07, "volume": 2013.0}, {"date": "2019-12-06", "close": 2.05, "volume": 1356.0}, {"date": "2019-12-09", "close": 2.0502, "volume": 4944.0}, {"date": "2019-12-10", "close": 2.045, "volume": 7019.0}, {"date": "2019-12-11", "close": 2.05, "volume": 2101.0}, {"date": "2019-12-12", "close": 2.0612, "volume": 1987.0}, {"date": "2019-12-13", "close": 2.0506, "volume": 839.0}, {"date": "2019-12-16", "close": 1.9896, "volume": 4237.0}, {"date": "2019-12-17", "close": 1.98, "volume": 2922.0}, {"date": "2019-12-18", "close": 1.9602, "volume": 986.0}, {"date": "2019-12-19", "close": 1.95, "volume": 1529.0}, {"date": "2019-12-20", "close": 1.95, "volume": null}, {"date": "2019-12-23", "close": 1.94, "volume": 11833.0}, {"date": "2019-12-24", "close": 2.05, "volume": 2295.0}, {"date": "2019-12-26", "close": 1.93, "volume": 13801.0}, {"date": "2019-12-27", "close": 1.93, "volume": 5853.0}, {"date": "2019-12-30", "close": 1.92, "volume": 6033.0}, {"date": "2019-12-31", "close": 1.9565, "volume": 13220.0}, {"date": "2020-01-02", "close": 1.9397, "volume": 2329.0}, {"date": "2020-01-03", "close": 1.92, "volume": 354.0}, {"date": "2020-01-06", "close": 1.9924, "volume": 4163.0}, {"date": "2020-01-07", "close": 1.9432, "volume": 903.0}, {"date": "2020-01-08", "close": 1.911, "volume": 3062.0}, {"date": "2020-01-09", "close": 2.1179, "volume": 1425.0}, {"date": "2020-01-10", "close": 2.07, "volume": 2248.0}, {"date": "2020-01-13", "close": 2.03, "volume": 287.0}, {"date": "2020-01-14", "close": 1.9896, "volume": 543.0}, {"date": "2020-01-15", "close": 2.19, "volume": 1307.0}, {"date": "2020-01-16", "close": 2.19, "volume": 1568.0}, {"date": "2020-01-17", "close": 2.23, "volume": 6852.0}, {"date": "2020-01-21", "close": 2.39, "volume": 4805.0}, {"date": "2020-01-22", "close": 2.475, "volume": 5496.0}, {"date": "2020-01-23", "close": 2.266, "volume": 1703.0}, {"date": "2020-01-24", "close": 2.37, "volume": 3557.0}, {"date": "2020-01-27", "close": 2.27, "volume": 1301.0}, {"date": "2020-01-28", "close": 2.33, "volume": 1480.0}, {"date": "2020-01-29", "close": 2.24, "volume": 793.0}, {"date": "2020-01-30", "close": 2.1853, "volume": 8098.0}, {"date": "2020-01-31", "close": 2.1853, "volume": null}, {"date": "2020-02-03", "close": 2.14, "volume": 643.0}, {"date": "2020-02-04", "close": 2.2534, "volume": 1837.0}, {"date": "2020-02-05", "close": 2.2534, "volume": null}, {"date": "2020-02-06", "close": 2.2534, "volume": null}, {"date": "2020-02-07", "close": 2.3549, "volume": 192.0}, {"date": "2020-02-10", "close": 2.31, "volume": 2084.0}, {"date": "2020-02-11", "close": 2.3017, "volume": 1216.0}, {"date": "2020-02-12", "close": 2.11, "volume": 1711.0}, {"date": "2020-02-13", "close": 2.2301, "volume": 442.0}, {"date": "2020-02-14", "close": 2.2001, "volume": 3129.0}, {"date": "2020-02-18", "close": 2.1171, "volume": 6095.0}, {"date": "2020-02-19", "close": 2.215, "volume": 3353.0}, {"date": "2020-02-20", "close": 2.26, "volume": 5840.0}, {"date": "2020-02-21", "close": 2.206, "volume": 239.0}, {"date": "2020-02-24", "close": 2.23, "volume": 152.0}, {"date": "2020-02-25", "close": 2.185, "volume": 4057.0}, {"date": "2020-02-26", "close": 2.18, "volume": 1398.0}, {"date": "2020-02-27", "close": 2.11, "volume": 8490.0}, {"date": "2020-02-28", "close": 1.85, "volume": 25294.0}, {"date": "2020-03-02", "close": 1.995, "volume": 5126.0}, {"date": "2020-03-03", "close": 2.0264, "volume": 458.0}, {"date": "2020-03-04", "close": 2.0264, "volume": null}, {"date": "2020-03-05", "close": 1.89, "volume": 4914.0}, {"date": "2020-03-06", "close": 1.8, "volume": 4996.0}, {"date": "2020-03-09", "close": 1.6219, "volume": 9772.0}, {"date": "2020-03-10", "close": 1.5872, "volume": 3562.0}, {"date": "2020-03-11", "close": 1.5872, "volume": null}, {"date": "2020-03-12", "close": 1.6806, "volume": 9118.0}, {"date": "2020-03-13", "close": 1.63, "volume": 5075.0}, {"date": "2020-03-16", "close": 1.33, "volume": 9892.0}, {"date": "2020-03-17", "close": 1.4407, "volume": 2573.0}, {"date": "2020-03-18", "close": 1.325, "volume": 14520.0}, {"date": "2020-03-19", "close": 1.27, "volume": 349.0}, {"date": "2020-03-20", "close": 1.53, "volume": 17213.0}, {"date": "2020-03-23", "close": 1.28, "volume": 808.0}, {"date": "2020-03-24", "close": 1.4931, "volume": 1185.0}, {"date": "2020-03-25", "close": 1.5, "volume": 1234.0}, {"date": "2020-03-26", "close": 1.538, "volume": 16572.0}, {"date": "2020-03-27", "close": 1.575, "volume": 9476.0}, {"date": "2020-03-30", "close": 1.51, "volume": 1354.0}, {"date": "2020-03-31", "close": 1.56, "volume": 3335.0}, {"date": "2020-04-01", "close": 1.3, "volume": 9223.0}, {"date": "2020-04-02", "close": 1.36, "volume": 1011.0}, {"date": "2020-04-03", "close": 1.5, "volume": 3462.0}, {"date": "2020-04-06", "close": 1.45, "volume": 3182.0}, {"date": "2020-04-07", "close": 1.59, "volume": 3957.0}, {"date": "2020-04-08", "close": 1.5, "volume": 3083.0}, {"date": "2020-04-09", "close": 1.6, "volume": 2710.0}, {"date": "2020-04-13", "close": 1.6, "volume": 1888.0}, {"date": "2020-04-14", "close": 1.6, "volume": 15518.0}, {"date": "2020-04-15", "close": 2.56, "volume": 13778350.0}, {"date": "2020-04-16", "close": 2.32, "volume": 1352326.0}, {"date": "2020-04-17", "close": 2.2, "volume": 378891.0}, {"date": "2020-04-20", "close": 2.16, "volume": 284416.0}, {"date": "2020-04-21", "close": 1.95, "volume": 122483.0}, {"date": "2020-04-22", "close": 2.0, "volume": 57171.0}, {"date": "2020-04-23", "close": 1.95, "volume": 65449.0}, {"date": "2020-04-24", "close": 1.93, "volume": 73500.0}, {"date": "2020-04-27", "close": 1.91, "volume": 62935.0}, {"date": "2020-04-28", "close": 2.05, "volume": 70329.0}, {"date": "2020-04-29", "close": 2.2, "volume": 101876.0}, {"date": "2020-04-30", "close": 2.09, "volume": 75902.0}, {"date": "2020-05-01", "close": 2.14, "volume": 34404.0}, {"date": "2020-05-04", "close": 2.013, "volume": 37991.0}, {"date": "2020-05-05", "close": 2.0601, "volume": 31624.0}, {"date": "2020-05-06", "close": 1.99, "volume": 18784.0}, {"date": "2020-05-07", "close": 2.0, "volume": 30889.0}, {"date": "2020-05-08", "close": 2.07, "volume": 19347.0}, {"date": "2020-05-11", "close": 2.07, "volume": 33850.0}, {"date": "2020-05-12", "close": 2.08, "volume": 18132.0}, {"date": "2020-05-13", "close": 2.12, "volume": 28449.0}, {"date": "2020-05-14", "close": 2.14, "volume": 74184.0}, {"date": "2020-05-15", "close": 2.145, "volume": 20168.0}, {"date": "2020-05-18", "close": 2.01, "volume": 42884.0}, {"date": "2020-05-19", "close": 2.04, "volume": 40736.0}, {"date": "2020-05-20", "close": 2.01, "volume": 23014.0}, {"date": "2020-05-21", "close": 2.03, "volume": 27648.0}, {"date": "2020-05-22", "close": 1.97, "volume": 33571.0}, {"date": "2020-05-26", "close": 1.96, "volume": 12408.0}, {"date": "2020-05-27", "close": 2.04, "volume": 29987.0}, {"date": "2020-05-28", "close": 2.0, "volume": 8115.0}, {"date": "2020-05-29", "close": 2.32, "volume": 5230540.0}, {"date": "2020-06-01", "close": 2.335, "volume": 131631.0}, {"date": "2020-06-02", "close": 2.29, "volume": 112038.0}, {"date": "2020-06-03", "close": 2.455, "volume": 88624.0}, {"date": "2020-06-04", "close": 2.265, "volume": 76605.0}, {"date": "2020-06-05", "close": 2.35, "volume": 51819.0}, {"date": "2020-06-08", "close": 2.39, "volume": 44378.0}, {"date": "2020-06-09", "close": 2.37, "volume": 31127.0}, {"date": "2020-06-10", "close": 2.38, "volume": 15342.0}, {"date": "2020-06-11", "close": 2.19, "volume": 54145.0}, {"date": "2020-06-12", "close": 2.16, "volume": 15515.0}, {"date": "2020-06-15", "close": 2.25, "volume": 7708.0}, {"date": "2020-06-16", "close": 2.31, "volume": 115621.0}, {"date": "2020-06-17", "close": 2.4, "volume": 1091053.0}, {"date": "2020-06-18", "close": 2.45, "volume": 1269255.0}, {"date": "2020-06-19", "close": 2.99, "volume": 5125399.0}, {"date": "2020-06-22", "close": 2.66, "volume": 358075.0}, {"date": "2020-06-23", "close": 2.6, "volume": 81784.0}, {"date": "2020-06-24", "close": 2.64, "volume": 186996.0}, {"date": "2020-06-25", "close": 2.75, "volume": 106842.0}, {"date": "2020-06-26", "close": 2.61, "volume": 99809.0}, {"date": "2020-06-29", "close": 2.65, "volume": 53387.0}, {"date": "2020-06-30", "close": 2.79, "volume": 82569.0}, {"date": "2020-07-01", "close": 2.73, "volume": 34757.0}, {"date": "2020-07-02", "close": 2.57, "volume": 57443.0}, {"date": "2020-07-06", "close": 2.64, "volume": 68601.0}, {"date": "2020-07-07", "close": 2.6, "volume": 81813.0}, {"date": "2020-07-08", "close": 2.6, "volume": 75821.0}, {"date": "2020-07-09", "close": 2.59, "volume": 73115.0}, {"date": "2020-07-10", "close": 2.64, "volume": 230698.0}, {"date": "2020-07-13", "close": 2.6, "volume": 220191.0}, {"date": "2020-07-14", "close": 2.66, "volume": 83943.0}, {"date": "2020-07-15", "close": 2.73, "volume": 57452.0}, {"date": "2020-07-16", "close": 2.85, "volume": 87579.0}, {"date": "2020-07-17", "close": 3.11, "volume": 119645.0}, {"date": "2020-07-20", "close": 3.01, "volume": 68907.0}, {"date": "2020-07-21", "close": 3.0, "volume": 36502.0}, {"date": "2020-07-22", "close": 3.14, "volume": 91978.0}, {"date": "2020-07-23", "close": 3.11, "volume": 47229.0}, {"date": "2020-07-24", "close": 3.11, "volume": 11654.0}, {"date": "2020-07-27", "close": 3.0348, "volume": 43981.0}, {"date": "2020-07-28", "close": 3.1397, "volume": 24731.0}, {"date": "2020-07-29", "close": 3.12, "volume": 24903.0}, {"date": "2020-07-30", "close": 3.0854, "volume": 15245.0}, {"date": "2020-07-31", "close": 2.94, "volume": 50519.0}, {"date": "2020-08-03", "close": 3.03, "volume": 23702.0}, {"date": "2020-08-04", "close": 3.13, "volume": 16976.0}, {"date": "2020-08-05", "close": 3.14, "volume": 21329.0}, {"date": "2020-08-06", "close": 3.11, "volume": 11745.0}, {"date": "2020-08-07", "close": 3.27, "volume": 71421.0}, {"date": "2020-08-10", "close": 3.28, "volume": 122619.0}, {"date": "2020-08-11", "close": 3.21, "volume": 35773.0}, {"date": "2020-08-12", "close": 3.18, "volume": 39763.0}, {"date": "2020-08-13", "close": 3.27, "volume": 35589.0}, {"date": "2020-08-14", "close": 3.34, "volume": 191322.0}, {"date": "2020-08-17", "close": 3.34, "volume": 343418.0}, {"date": "2020-08-18", "close": 3.19, "volume": 153763.0}, {"date": "2020-08-19", "close": 3.23, "volume": 129271.0}, {"date": "2020-08-20", "close": 3.2, "volume": 76792.0}, {"date": "2020-08-21", "close": 3.0, "volume": 53531.0}, {"date": "2020-08-24", "close": 2.72, "volume": 70762.0}, {"date": "2020-08-25", "close": 2.79, "volume": 30148.0}, {"date": "2020-08-26", "close": 3.46, "volume": 1213454.0}, {"date": "2020-08-27", "close": 2.69, "volume": 325686.0}, {"date": "2020-08-28", "close": 2.59, "volume": 145479.0}, {"date": "2020-08-31", "close": 2.49, "volume": 61405.0}, {"date": "2020-09-01", "close": 2.21, "volume": 90225.0}, {"date": "2020-09-02", "close": 2.34, "volume": 50802.0}, {"date": "2020-09-03", "close": 2.25, "volume": 30252.0}, {"date": "2020-09-04", "close": 2.46, "volume": 41198.0}, {"date": "2020-09-08", "close": 2.41, "volume": 25577.0}, {"date": "2020-09-09", "close": 2.41, "volume": 11022.0}, {"date": "2020-09-10", "close": 2.26, "volume": 25519.0}, {"date": "2020-09-11", "close": 2.25, "volume": 16351.0}, {"date": "2020-09-14", "close": 2.26, "volume": 29525.0}, {"date": "2020-09-15", "close": 2.35, "volume": 14787.0}, {"date": "2020-09-16", "close": 2.31, "volume": 18891.0}, {"date": "2020-09-17", "close": 2.29, "volume": 24786.0}, {"date": "2020-09-18", "close": 2.28, "volume": 37572.0}, {"date": "2020-09-21", "close": 2.2, "volume": 29756.0}, {"date": "2020-09-22", "close": 2.2, "volume": 12553.0}, {"date": "2020-09-23", "close": 2.2, "volume": 69687.0}, {"date": "2020-09-24", "close": 2.16, "volume": 31750.0}, {"date": "2020-09-25", "close": 2.19, "volume": 7217.0}, {"date": "2020-09-28", "close": 2.31, "volume": 44880.0}, {"date": "2020-09-29", "close": 2.47, "volume": 95537.0}, {"date": "2020-09-30", "close": 2.46, "volume": 14274.0}, {"date": "2020-10-01", "close": 2.48, "volume": 20857.0}, {"date": "2020-10-02", "close": 2.43, "volume": 13767.0}, {"date": "2020-10-05", "close": 2.55, "volume": 67005.0}, {"date": "2020-10-06", "close": 2.87, "volume": 4597796.0}, {"date": "2020-10-07", "close": 2.67, "volume": 294691.0}, {"date": "2020-10-08", "close": 2.44, "volume": 142439.0}, {"date": "2020-10-09", "close": 2.47, "volume": 75866.0}, {"date": "2020-10-12", "close": 2.45, "volume": 43995.0}, {"date": "2020-10-13", "close": 2.38, "volume": 68702.0}, {"date": "2020-10-14", "close": 2.82, "volume": 2142427.0}, {"date": "2020-10-15", "close": 2.49, "volume": 472327.0}, {"date": "2020-10-16", "close": 2.4, "volume": 58410.0}, {"date": "2020-10-19", "close": 2.3, "volume": 111520.0}, {"date": "2020-10-20", "close": 2.34, "volume": 75232.0}, {"date": "2020-10-21", "close": 2.35, "volume": 36424.0}, {"date": "2020-10-22", "close": 2.37, "volume": 51101.0}, {"date": "2020-10-23", "close": 2.42, "volume": 198625.0}, {"date": "2020-10-26", "close": 2.45, "volume": 42479.0}, {"date": "2020-10-27", "close": 2.59, "volume": 441391.0}, {"date": "2020-10-28", "close": 2.65, "volume": 565191.0}, {"date": "2020-10-29", "close": 2.58, "volume": 356056.0}, {"date": "2020-10-30", "close": 2.52, "volume": 163103.0}, {"date": "2020-11-02", "close": 2.49, "volume": 65420.0}, {"date": "2020-11-03", "close": 2.5, "volume": 15738.0}, {"date": "2020-11-04", "close": 2.51, "volume": 53539.0}, {"date": "2020-11-05", "close": 2.52, "volume": 36801.0}, {"date": "2020-11-06", "close": 2.6, "volume": 68812.0}, {"date": "2020-11-09", "close": 2.81, "volume": 1422929.0}, {"date": "2020-11-10", "close": 2.59, "volume": 337519.0}, {"date": "2020-11-11", "close": 2.63, "volume": 68598.0}, {"date": "2020-11-12", "close": 2.61, "volume": 44305.0}, {"date": "2020-11-13", "close": 2.6528, "volume": 37269.0}, {"date": "2020-11-16", "close": 2.79, "volume": 4741365.0}, {"date": "2020-11-17", "close": 2.73, "volume": 238887.0}, {"date": "2020-11-18", "close": 2.73, "volume": 125936.0}, {"date": "2020-11-19", "close": 2.9, "volume": 69315.0}, {"date": "2020-11-20", "close": 2.7779, "volume": 230700.0}, {"date": "2020-11-23", "close": 2.75, "volume": 128686.0}, {"date": "2020-11-24", "close": 2.79, "volume": 55686.0}, {"date": "2020-11-25", "close": 2.909, "volume": 134617.0}, {"date": "2020-11-27", "close": 3.05, "volume": 110264.0}, {"date": "2020-11-30", "close": 3.05, "volume": 54281.0}, {"date": "2020-12-01", "close": 2.95, "volume": 49752.0}, {"date": "2020-12-02", "close": 3.01, "volume": 41068.0}, {"date": "2020-12-03", "close": 3.06, "volume": 98752.0}, {"date": "2020-12-04", "close": 3.19, "volume": 586519.0}, {"date": "2020-12-07", "close": 3.1, "volume": 61300.0}, {"date": "2020-12-08", "close": 3.16, "volume": 71411.0}, {"date": "2020-12-09", "close": 3.09, "volume": 41822.0}, {"date": "2020-12-10", "close": 3.13, "volume": 23627.0}, {"date": "2020-12-11", "close": 3.17, "volume": 13311.0}, {"date": "2020-12-14", "close": 3.15, "volume": 36602.0}, {"date": "2020-12-15", "close": 3.07, "volume": 26401.0}, {"date": "2020-12-16", "close": 3.03, "volume": 956342.0}, {"date": "2020-12-17", "close": 3.06, "volume": 64163.0}, {"date": "2020-12-18", "close": 3.04, "volume": 30799.0}, {"date": "2020-12-21", "close": 3.07, "volume": 28294.0}, {"date": "2020-12-22", "close": 3.0, "volume": 35530.0}, {"date": "2020-12-23", "close": 2.99, "volume": 10562.0}, {"date": "2020-12-24", "close": 2.94, "volume": 16391.0}, {"date": "2020-12-28", "close": 3.0, "volume": 71768.0}, {"date": "2020-12-29", "close": 3.4, "volume": 943241.0}, {"date": "2020-12-30", "close": 3.11, "volume": 252469.0}, {"date": "2020-12-31", "close": 3.17, "volume": 36953.0}, {"date": "2021-01-04", "close": 2.99, "volume": 142450.0}, {"date": "2021-01-05", "close": 3.06, "volume": 55814.0}, {"date": "2021-01-06", "close": 3.07, "volume": 183750.0}, {"date": "2021-01-07", "close": 3.16, "volume": 227937.0}, {"date": "2021-01-08", "close": 3.13, "volume": 58423.0}, {"date": "2021-01-11", "close": 3.18, "volume": 26638.0}, {"date": "2021-01-12", "close": 3.23, "volume": 18195.0}, {"date": "2021-01-13", "close": 3.2, "volume": 196167.0}, {"date": "2021-01-14", "close": 3.21, "volume": 225286.0}, {"date": "2021-01-15", "close": 3.22, "volume": 49618.0}, {"date": "2021-01-19", "close": 3.29, "volume": 42312.0}, {"date": "2021-01-20", "close": 3.4, "volume": 366278.0}, {"date": "2021-01-21", "close": 3.53, "volume": 214362.0}, {"date": "2021-01-22", "close": 3.6, "volume": 82169.0}, {"date": "2021-01-25", "close": 3.67, "volume": 92087.0}, {"date": "2021-01-26", "close": 3.73, "volume": 55550.0}, {"date": "2021-01-27", "close": 3.49, "volume": 45252.0}, {"date": "2021-01-28", "close": 3.37, "volume": 46949.0}, {"date": "2021-01-29", "close": 3.28, "volume": 32178.0}, {"date": "2021-02-01", "close": 3.42, "volume": 63412.0}, {"date": "2021-02-02", "close": 3.45, "volume": 32739.0}, {"date": "2021-02-03", "close": 3.55, "volume": 18053.0}, {"date": "2021-02-04", "close": 3.48, "volume": 15095.0}, {"date": "2021-02-05", "close": 3.56, "volume": 12035.0}, {"date": "2021-02-08", "close": 4.22, "volume": 3840461.0}, {"date": "2021-02-09", "close": 8.38, "volume": 33920150.0}, {"date": "2021-02-10", "close": 6.62, "volume": 1736020.0}, {"date": "2021-02-11", "close": 6.54, "volume": 686942.0}, {"date": "2021-02-12", "close": 6.69, "volume": 542914.0}, {"date": "2021-02-16", "close": 6.29, "volume": 155957.0}, {"date": "2021-02-17", "close": 6.18, "volume": 144246.0}, {"date": "2021-02-18", "close": 6.13, "volume": 185898.0}, {"date": "2021-02-19", "close": 6.29, "volume": 80413.0}, {"date": "2021-02-22", "close": 6.4, "volume": 103141.0}, {"date": "2021-02-23", "close": 5.66, "volume": 99355.0}, {"date": "2021-02-24", "close": 5.71, "volume": 67731.0}, {"date": "2021-02-25", "close": 5.74, "volume": 142194.0}, {"date": "2021-02-26", "close": 5.58, "volume": 56377.0}, {"date": "2021-03-01", "close": 5.5, "volume": 46393.0}, {"date": "2021-03-02", "close": 5.68, "volume": 47593.0}, {"date": "2021-03-03", "close": 5.42, "volume": 43299.0}, {"date": "2021-03-04", "close": 4.88, "volume": 63462.0}, {"date": "2021-03-05", "close": 5.06, "volume": 45502.0}, {"date": "2021-03-08", "close": 5.3, "volume": 38692.0}, {"date": "2021-03-09", "close": 5.7, "volume": 121532.0}, {"date": "2021-03-10", "close": 5.73, "volume": 40986.0}, {"date": "2021-03-11", "close": 5.83, "volume": 91956.0}, {"date": "2021-03-12", "close": 5.7, "volume": 91768.0}, {"date": "2021-03-15", "close": 5.84, "volume": 51256.0}, {"date": "2021-03-16", "close": 5.58, "volume": 37365.0}, {"date": "2021-03-17", "close": 5.72, "volume": 52891.0}, {"date": "2021-03-18", "close": 5.5, "volume": 33851.0}, {"date": "2021-03-19", "close": 5.66, "volume": 59647.0}, {"date": "2021-03-22", "close": 5.73, "volume": 31735.0}, {"date": "2021-03-23", "close": 5.51, "volume": 46185.0}, {"date": "2021-03-24", "close": 5.375, "volume": 38870.0}, {"date": "2021-03-25", "close": 5.37, "volume": 27317.0}, {"date": "2021-03-26", "close": 5.4, "volume": 25672.0}, {"date": "2021-03-29", "close": 5.27, "volume": 16589.0}, {"date": "2021-03-30", "close": 5.27, "volume": 22458.0}, {"date": "2021-03-31", "close": 5.78, "volume": 89280.0}, {"date": "2021-04-01", "close": 5.74, "volume": 41451.0}, {"date": "2021-04-05", "close": 5.47, "volume": 53030.0}, {"date": "2021-04-06", "close": 5.42, "volume": 14038.0}, {"date": "2021-04-07", "close": 4.98, "volume": 68873.0}, {"date": "2021-04-08", "close": 5.08, "volume": 247961.0}, {"date": "2021-04-09", "close": 5.11, "volume": 50652.0}, {"date": "2021-04-12", "close": 4.9, "volume": 26291.0}, {"date": "2021-04-13", "close": 4.61, "volume": 38569.0}, {"date": "2021-04-14", "close": 4.67, "volume": 9600.0}, {"date": "2021-04-15", "close": 4.62, "volume": 14560.0}, {"date": "2021-04-16", "close": 4.57, "volume": 27634.0}, {"date": "2021-04-19", "close": 4.4, "volume": 16253.0}, {"date": "2021-04-20", "close": 4.4, "volume": 22736.0}, {"date": "2021-04-21", "close": 4.3, "volume": 23303.0}, {"date": "2021-04-22", "close": 4.3, "volume": 10513.0}, {"date": "2021-04-23", "close": 4.44, "volume": 11606.0}, {"date": "2021-04-26", "close": 4.47, "volume": 8886.0}, {"date": "2021-04-27", "close": 4.43, "volume": 12156.0}, {"date": "2021-04-28", "close": 4.55, "volume": 7511.0}, {"date": "2021-04-29", "close": 4.41, "volume": 26791.0}, {"date": "2021-04-30", "close": 4.36, "volume": 17272.0}, {"date": "2021-05-03", "close": 5.15, "volume": 368609.0}, {"date": "2021-05-04", "close": 4.9, "volume": 54128.0}, {"date": "2021-05-05", "close": 5.04, "volume": 725869.0}, {"date": "2021-05-06", "close": 4.94, "volume": 94124.0}, {"date": "2021-05-07", "close": 5.11, "volume": 333662.0}, {"date": "2021-05-10", "close": 5.13, "volume": 161148.0}, {"date": "2021-05-11", "close": 5.69, "volume": 490534.0}, {"date": "2021-05-12", "close": 6.17, "volume": 1315094.0}, {"date": "2021-05-13", "close": 7.19, "volume": 3084499.0}, {"date": "2021-05-14", "close": 7.02, "volume": 1177738.0}, {"date": "2021-05-17", "close": 6.89, "volume": 617535.0}, {"date": "2021-05-18", "close": 6.82, "volume": 617010.0}, {"date": "2021-05-19", "close": 6.25, "volume": 219173.0}, {"date": "2021-05-20", "close": 6.3, "volume": 224663.0}, {"date": "2021-05-21", "close": 6.5, "volume": 842396.0}, {"date": "2021-05-24", "close": 6.66, "volume": 620185.0}, {"date": "2021-05-25", "close": 6.26, "volume": 700213.0}, {"date": "2021-05-26", "close": 6.55, "volume": 1709268.0}, {"date": "2021-05-27", "close": 6.29, "volume": 409158.0}, {"date": "2021-05-28", "close": 6.38, "volume": 176027.0}, {"date": "2021-06-01", "close": 6.72, "volume": 522165.0}, {"date": "2021-06-02", "close": 6.76, "volume": 1527790.0}, {"date": "2021-06-03", "close": 6.46, "volume": 609954.0}, {"date": "2021-06-04", "close": 6.35, "volume": 1276144.0}, {"date": "2021-06-07", "close": 6.61, "volume": 377197.0}, {"date": "2021-06-08", "close": 7.07, "volume": 1942739.0}, {"date": "2021-06-09", "close": 6.79, "volume": 3831126.0}, {"date": "2021-06-10", "close": 6.28, "volume": 666322.0}, {"date": "2021-06-11", "close": 6.4, "volume": 736443.0}, {"date": "2021-06-14", "close": 6.12, "volume": 324718.0}, {"date": "2021-06-15", "close": 5.53, "volume": 645619.0}, {"date": "2021-06-16", "close": 5.77, "volume": 451083.0}, {"date": "2021-06-17", "close": 5.69, "volume": 309316.0}, {"date": "2021-06-18", "close": 5.99, "volume": 346028.0}, {"date": "2021-06-21", "close": 5.97, "volume": 158617.0}, {"date": "2021-06-22", "close": 5.96, "volume": 102962.0}, {"date": "2021-06-23", "close": 6.02, "volume": 44680.0}, {"date": "2021-06-24", "close": 6.36, "volume": 400934.0}, {"date": "2021-06-25", "close": 6.26, "volume": 84073.0}, {"date": "2021-06-28", "close": 6.27, "volume": 59690.0}, {"date": "2021-06-29", "close": 6.12, "volume": 163253.0}, {"date": "2021-06-30", "close": 5.98, "volume": 102215.0}, {"date": "2021-07-01", "close": 6.0, "volume": 219599.0}, {"date": "2021-07-02", "close": 6.11, "volume": 260227.0}, {"date": "2021-07-06", "close": 6.28, "volume": 240433.0}, {"date": "2021-07-07", "close": 5.92, "volume": 153990.0}, {"date": "2021-07-08", "close": 5.76, "volume": 125416.0}, {"date": "2021-07-09", "close": 5.83, "volume": 23434.0}, {"date": "2021-07-12", "close": 6.0, "volume": 40359.0}, {"date": "2021-07-13", "close": 5.81, "volume": 31475.0}, {"date": "2021-07-14", "close": 5.94, "volume": 156197.0}, {"date": "2021-07-15", "close": 5.49, "volume": 213815.0}, {"date": "2021-07-16", "close": 5.48, "volume": 63473.0}, {"date": "2021-07-19", "close": 5.57, "volume": 97417.0}, {"date": "2021-07-20", "close": 5.79, "volume": 29871.0}, {"date": "2021-07-21", "close": 5.82, "volume": 42875.0}, {"date": "2021-07-22", "close": 5.85, "volume": 18825.0}, {"date": "2021-07-23", "close": 5.95, "volume": 108520.0}, {"date": "2021-07-26", "close": 5.71, "volume": 19907.0}, {"date": "2021-07-27", "close": 5.7, "volume": 16975.0}, {"date": "2021-07-28", "close": 5.92, "volume": 32893.0}, {"date": "2021-07-29", "close": 6.12, "volume": 125077.0}, {"date": "2021-07-30", "close": 6.02, "volume": 26972.0}, {"date": "2021-08-02", "close": 6.04, "volume": 99584.0}, {"date": "2021-08-03", "close": 6.3649, "volume": 120005.0}, {"date": "2021-08-04", "close": 6.17, "volume": 41005.0}, {"date": "2021-08-05", "close": 6.44, "volume": 44102.0}, {"date": "2021-08-06", "close": 6.43, "volume": 95229.0}, {"date": "2021-08-09", "close": 6.46, "volume": 26379.0}, {"date": "2021-08-10", "close": 6.2, "volume": 47380.0}, {"date": "2021-08-11", "close": 6.06, "volume": 54515.0}, {"date": "2021-08-12", "close": 5.88, "volume": 20609.0}, {"date": "2021-08-13", "close": 5.87, "volume": 44569.0}, {"date": "2021-08-16", "close": 5.84, "volume": 18816.0}, {"date": "2021-08-17", "close": 5.65, "volume": 34720.0}, {"date": "2021-08-18", "close": 5.59, "volume": 28217.0}, {"date": "2021-08-19", "close": 5.52, "volume": 9303.0}, {"date": "2021-08-20", "close": 5.63, "volume": 27783.0}, {"date": "2021-08-23", "close": 5.49, "volume": 8991.0}, {"date": "2021-08-24", "close": 5.52, "volume": 16193.0}, {"date": "2021-08-25", "close": 5.52, "volume": 89520.0}, {"date": "2021-08-26", "close": 5.64, "volume": 34961.0}, {"date": "2021-08-27", "close": 5.9, "volume": 131362.0}, {"date": "2021-08-30", "close": 5.91, "volume": 30294.0}, {"date": "2021-08-31", "close": 5.99, "volume": 50030.0}, {"date": "2021-09-01", "close": 5.83, "volume": 45309.0}, {"date": "2021-09-02", "close": 5.91, "volume": 28154.0}, {"date": "2021-09-03", "close": 5.69, "volume": 22508.0}, {"date": "2021-09-07", "close": 5.55, "volume": 18608.0}, {"date": "2021-09-08", "close": 5.47, "volume": 39455.0}, {"date": "2021-09-09", "close": 5.4, "volume": 19326.0}, {"date": "2021-09-10", "close": 5.29, "volume": 32433.0}, {"date": "2021-09-13", "close": 5.0, "volume": 23685.0}, {"date": "2021-09-14", "close": 4.97, "volume": 25118.0}, {"date": "2021-09-15", "close": 5.08, "volume": 35376.0}, {"date": "2021-09-16", "close": 5.14, "volume": 28571.0}, {"date": "2021-09-17", "close": 5.2, "volume": 30691.0}, {"date": "2021-09-20", "close": 4.85, "volume": 45271.0}, {"date": "2021-09-21", "close": 4.99, "volume": 33942.0}, {"date": "2021-09-22", "close": 4.85, "volume": 8412.0}, {"date": "2021-09-23", "close": 5.23, "volume": 15199.0}, {"date": "2021-09-24", "close": 4.97, "volume": 17649.0}, {"date": "2021-09-27", "close": 5.03, "volume": 7335.0}, {"date": "2021-09-28", "close": 5.03, "volume": 9842.0}, {"date": "2021-09-29", "close": 5.0, "volume": 9603.0}, {"date": "2021-09-30", "close": 4.77, "volume": 11620.0}, {"date": "2021-10-01", "close": 4.76, "volume": 26194.0}, {"date": "2021-10-04", "close": 4.65, "volume": 14649.0}, {"date": "2021-10-05", "close": 4.74, "volume": 6222.0}, {"date": "2021-10-06", "close": 4.47, "volume": 32258.0}, {"date": "2021-10-07", "close": 4.51, "volume": 143661.0}, {"date": "2021-10-08", "close": 4.5, "volume": 7431.0}, {"date": "2021-10-11", "close": 4.54, "volume": 9166.0}, {"date": "2021-10-12", "close": 4.57, "volume": 4549.0}, {"date": "2021-10-13", "close": 4.41, "volume": 8191.0}, {"date": "2021-10-14", "close": 4.43, "volume": 6849.0}, {"date": "2021-10-15", "close": 4.44, "volume": 11380.0}, {"date": "2021-10-18", "close": 4.5, "volume": 6183.0}, {"date": "2021-10-19", "close": 4.53, "volume": 2763.0}, {"date": "2021-10-20", "close": 4.55, "volume": 12382.0}, {"date": "2021-10-21", "close": 4.59, "volume": 8142.0}, {"date": "2021-10-22", "close": 4.77, "volume": 9941.0}, {"date": "2021-10-25", "close": 4.93, "volume": 55299.0}, {"date": "2021-10-26", "close": 4.79, "volume": 12167.0}, {"date": "2021-10-27", "close": 4.605, "volume": 19043.0}, {"date": "2021-10-28", "close": 4.44, "volume": 18012.0}, {"date": "2021-10-29", "close": 4.41, "volume": 18930.0}, {"date": "2021-11-01", "close": 4.41, "volume": 11462.0}, {"date": "2021-11-02", "close": 4.305, "volume": 13351.0}, {"date": "2021-11-03", "close": 4.4027, "volume": 12279.0}, {"date": "2021-11-04", "close": 4.5, "volume": 42182.0}, {"date": "2021-11-05", "close": 4.52, "volume": 3423.0}, {"date": "2021-11-08", "close": 4.79, "volume": 47062.0}, {"date": "2021-11-09", "close": 4.7157, "volume": 5548.0}, {"date": "2021-11-10", "close": 4.79, "volume": 12168.0}, {"date": "2021-11-11", "close": 4.91, "volume": 5328.0}, {"date": "2021-11-12", "close": 4.98, "volume": 7239.0}, {"date": "2021-11-15", "close": 4.9, "volume": 87723.0}, {"date": "2021-11-16", "close": 6.0, "volume": 1385499.0}, {"date": "2021-11-17", "close": 5.86, "volume": 127950.0}, {"date": "2021-11-18", "close": 5.3, "volume": 59361.0}, {"date": "2021-11-19", "close": 5.57, "volume": 31734.0}, {"date": "2021-11-22", "close": 5.06, "volume": 57784.0}, {"date": "2021-11-23", "close": 4.97, "volume": 53081.0}, {"date": "2021-11-24", "close": 5.05, "volume": 17330.0}, {"date": "2021-11-26", "close": 4.87, "volume": 2972.0}, {"date": "2021-11-29", "close": 4.8, "volume": 32290.0}, {"date": "2021-11-30", "close": 4.78, "volume": 12115.0}, {"date": "2021-12-01", "close": 4.83, "volume": 5202.0}, {"date": "2021-12-02", "close": 4.78, "volume": 8853.0}, {"date": "2021-12-03", "close": 4.58, "volume": 9588.0}, {"date": "2021-12-06", "close": 4.83, "volume": 33404.0}, {"date": "2021-12-07", "close": 5.04, "volume": 66009.0}, {"date": "2021-12-08", "close": 4.87, "volume": 19425.0}, {"date": "2021-12-09", "close": 4.76, "volume": 5738.0}, {"date": "2021-12-10", "close": 4.81, "volume": 6595.0}, {"date": "2021-12-13", "close": 4.4, "volume": 19897.0}, {"date": "2021-12-14", "close": 4.41, "volume": 18461.0}, {"date": "2021-12-15", "close": 4.36, "volume": 14092.0}, {"date": "2021-12-16", "close": 4.32, "volume": 3972.0}, {"date": "2021-12-17", "close": 4.46, "volume": 7702.0}, {"date": "2021-12-20", "close": 4.2, "volume": 10762.0}, {"date": "2021-12-21", "close": 4.43, "volume": 15079.0}, {"date": "2021-12-22", "close": 4.4, "volume": 25547.0}, {"date": "2021-12-23", "close": 4.45, "volume": 21127.0}, {"date": "2021-12-27", "close": 4.4, "volume": 13619.0}, {"date": "2021-12-28", "close": 4.47, "volume": 5281.0}, {"date": "2021-12-29", "close": 4.48, "volume": 7162.0}, {"date": "2021-12-30", "close": 4.66, "volume": 10547.0}, {"date": "2021-12-31", "close": 4.85, "volume": 35694.0}, {"date": "2022-01-03", "close": 4.72, "volume": 33966.0}, {"date": "2022-01-04", "close": 4.8, "volume": 14515.0}, {"date": "2022-01-05", "close": 4.83, "volume": 9865.0}, {"date": "2022-01-06", "close": 4.65, "volume": 9164.0}, {"date": "2022-01-07", "close": 4.5, "volume": 14404.0}, {"date": "2022-01-10", "close": 4.59, "volume": 16122.0}, {"date": "2022-01-11", "close": 4.63, "volume": 6905.0}, {"date": "2022-01-12", "close": 4.65, "volume": 10843.0}, {"date": "2022-01-13", "close": 4.66, "volume": 3574.0}, {"date": "2022-01-14", "close": 4.89, "volume": 13984.0}, {"date": "2022-01-18", "close": 5.12, "volume": 44007.0}, {"date": "2022-01-19", "close": 5.14, "volume": 14514.0}, {"date": "2022-01-20", "close": 5.24, "volume": 43305.0}, {"date": "2022-01-21", "close": 4.71, "volume": 40019.0}, {"date": "2022-01-24", "close": 4.58, "volume": 16593.0}, {"date": "2022-01-25", "close": 4.63, "volume": 8793.0}, {"date": "2022-01-26", "close": 4.62, "volume": 4694.0}, {"date": "2022-01-27", "close": 4.16, "volume": 24402.0}, {"date": "2022-01-28", "close": 4.2, "volume": 5970.0}, {"date": "2022-01-31", "close": 4.26, "volume": 6447.0}, {"date": "2022-02-01", "close": 4.43, "volume": 6630.0}, {"date": "2022-02-02", "close": 4.54, "volume": 3494.0}, {"date": "2022-02-03", "close": 4.59, "volume": 5925.0}, {"date": "2022-02-04", "close": 4.59, "volume": 3517.0}, {"date": "2022-02-07", "close": 4.5, "volume": 3299.0}, {"date": "2022-02-08", "close": 4.62, "volume": 16217.0}, {"date": "2022-02-09", "close": 4.6, "volume": 2766.0}, {"date": "2022-02-10", "close": 4.64, "volume": 32870.0}, {"date": "2022-02-11", "close": 4.5, "volume": 6063.0}, {"date": "2022-02-14", "close": 4.41, "volume": 3121.0}, {"date": "2022-02-15", "close": 4.65, "volume": 3600.0}, {"date": "2022-02-16", "close": 4.7999, "volume": 18292.0}, {"date": "2022-02-17", "close": 4.75, "volume": 7482.0}, {"date": "2022-02-18", "close": 4.85, "volume": 10796.0}, {"date": "2022-02-22", "close": 4.54, "volume": 13692.0}, {"date": "2022-02-23", "close": 4.51, "volume": 4961.0}, {"date": "2022-02-24", "close": 4.5, "volume": 6633.0}, {"date": "2022-02-25", "close": 4.54, "volume": 6031.0}, {"date": "2022-02-28", "close": 4.8, "volume": 12986.0}, {"date": "2022-03-01", "close": 4.81, "volume": 14150.0}, {"date": "2022-03-02", "close": 4.89, "volume": 14848.0}, {"date": "2022-03-03", "close": 4.78, "volume": 5972.0}, {"date": "2022-03-04", "close": 4.85, "volume": 4667.0}, {"date": "2022-03-07", "close": 4.79, "volume": 13246.0}, {"date": "2022-03-08", "close": 4.76, "volume": 7504.0}, {"date": "2022-03-09", "close": 4.88, "volume": 1680.0}, {"date": "2022-03-10", "close": 4.92, "volume": 2728.0}, {"date": "2022-03-11", "close": 5.25, "volume": 29253.0}, {"date": "2022-03-14", "close": 5.54, "volume": 47028.0}, {"date": "2022-03-15", "close": 5.21, "volume": 17623.0}, {"date": "2022-03-16", "close": 5.23, "volume": 15951.0}, {"date": "2022-03-17", "close": 5.21, "volume": 17102.0}, {"date": "2022-03-18", "close": 4.91, "volume": 17925.0}, {"date": "2022-03-21", "close": 5.05, "volume": 45956.0}, {"date": "2022-03-22", "close": 5.12, "volume": 12928.0}, {"date": "2022-03-23", "close": 5.55, "volume": 24423.0}, {"date": "2022-03-24", "close": 5.73, "volume": 18722.0}, {"date": "2022-03-25", "close": 5.9627, "volume": 29376.0}, {"date": "2022-03-28", "close": 5.88, "volume": 25185.0}, {"date": "2022-03-29", "close": 5.89, "volume": 17124.0}, {"date": "2022-03-30", "close": 6.04, "volume": 11705.0}, {"date": "2022-03-31", "close": 5.965, "volume": 19699.0}, {"date": "2022-04-01", "close": 5.09, "volume": 104581.0}, {"date": "2022-04-04", "close": 5.165, "volume": 14493.0}, {"date": "2022-04-05", "close": 5.1, "volume": 12706.0}, {"date": "2022-04-06", "close": 5.41, "volume": 27205.0}, {"date": "2022-04-07", "close": 5.18, "volume": 1429.0}, {"date": "2022-04-08", "close": 5.15, "volume": 3004.0}, {"date": "2022-04-11", "close": 5.1427, "volume": 3366.0}, {"date": "2022-04-12", "close": 5.33, "volume": 5528.0}, {"date": "2022-04-13", "close": 5.3554, "volume": 7133.0}, {"date": "2022-04-14", "close": 5.44, "volume": 14004.0}, {"date": "2022-04-18", "close": 5.2601, "volume": 4195.0}, {"date": "2022-04-19", "close": 5.28, "volume": 7170.0}, {"date": "2022-04-20", "close": 5.2, "volume": 3408.0}, {"date": "2022-04-21", "close": 5.21, "volume": 3927.0}, {"date": "2022-04-22", "close": 5.195, "volume": 2761.0}, {"date": "2022-04-25", "close": 5.06, "volume": 6017.0}, {"date": "2022-04-26", "close": 4.68, "volume": 26097.0}, {"date": "2022-04-27", "close": 4.5864, "volume": 8149.0}, {"date": "2022-04-28", "close": 4.62, "volume": 3436.0}, {"date": "2022-04-29", "close": 4.46, "volume": 3016.0}, {"date": "2022-05-02", "close": 4.5, "volume": 5064.0}, {"date": "2022-05-03", "close": 4.6499, "volume": 2023.0}, {"date": "2022-05-04", "close": 4.69, "volume": 5225.0}, {"date": "2022-05-05", "close": 4.7, "volume": 506.0}, {"date": "2022-05-06", "close": 4.43, "volume": 8651.0}, {"date": "2022-05-09", "close": 4.36, "volume": 10694.0}, {"date": "2022-05-10", "close": 4.37, "volume": 2478.0}, {"date": "2022-05-11", "close": 4.0302, "volume": 14264.0}, {"date": "2022-05-12", "close": 4.0399, "volume": 11787.0}, {"date": "2022-05-13", "close": 4.02, "volume": 5607.0}, {"date": "2022-05-16", "close": 4.0973, "volume": 5767.0}, {"date": "2022-05-17", "close": 4.45, "volume": 16247.0}, {"date": "2022-05-18", "close": 4.4014, "volume": 2773.0}, {"date": "2022-05-19", "close": 4.43, "volume": 646.0}, {"date": "2022-05-20", "close": 4.28, "volume": 3134.0}, {"date": "2022-05-23", "close": 4.3512, "volume": 6205.0}, {"date": "2022-05-24", "close": 4.37, "volume": 3360.0}, {"date": "2022-05-25", "close": 4.53, "volume": 2761.0}, {"date": "2022-05-26", "close": 4.79, "volume": 3147.0}, {"date": "2022-05-27", "close": 4.9, "volume": 2817.0}, {"date": "2022-05-31", "close": 4.97, "volume": 6173.0}, {"date": "2022-06-01", "close": 4.8767, "volume": 5965.0}, {"date": "2022-06-02", "close": 4.92, "volume": 2432.0}, {"date": "2022-06-03", "close": 4.86, "volume": 7322.0}, {"date": "2022-06-06", "close": 4.4, "volume": 17216.0}, {"date": "2022-06-07", "close": 4.29, "volume": 3810.0}, {"date": "2022-06-08", "close": 4.38, "volume": 2218.0}, {"date": "2022-06-09", "close": 4.435, "volume": 7303.0}, {"date": "2022-06-10", "close": 4.2348, "volume": 11280.0}, {"date": "2022-06-13", "close": 4.52, "volume": 19080.0}, {"date": "2022-06-14", "close": 4.61, "volume": 29347.0}, {"date": "2022-06-15", "close": 4.87, "volume": 7911.0}, {"date": "2022-06-16", "close": 4.6, "volume": 3755.0}, {"date": "2022-06-17", "close": 4.78, "volume": 1036.0}, {"date": "2022-06-21", "close": 4.78, "volume": 2015.0}, {"date": "2022-06-22", "close": 4.83, "volume": 1505.0}, {"date": "2022-06-23", "close": 4.75, "volume": 3182.0}, {"date": "2022-06-24", "close": 4.7501, "volume": 3311.0}, {"date": "2022-06-27", "close": 4.7734, "volume": 11176.0}, {"date": "2022-06-28", "close": 4.69, "volume": 9726.0}, {"date": "2022-06-29", "close": 4.58, "volume": 1654.0}, {"date": "2022-06-30", "close": 4.52, "volume": 1096.0}, {"date": "2022-07-01", "close": 4.54, "volume": 1911.0}, {"date": "2022-07-05", "close": 4.6, "volume": 2865.0}, {"date": "2022-07-06", "close": 4.43, "volume": 1768.0}, {"date": "2022-07-07", "close": 4.42, "volume": 1402.0}, {"date": "2022-07-08", "close": 4.54, "volume": 420.0}, {"date": "2022-07-11", "close": 4.53, "volume": 242.0}, {"date": "2022-07-12", "close": 4.6001, "volume": 37943.0}, {"date": "2022-07-13", "close": 4.55, "volume": 4706.0}, {"date": "2022-07-14", "close": 4.3819, "volume": 5589.0}, {"date": "2022-07-15", "close": 4.47, "volume": 2877.0}, {"date": "2022-07-18", "close": 4.31, "volume": 6659.0}, {"date": "2022-07-19", "close": 4.385, "volume": 4914.0}, {"date": "2022-07-20", "close": 4.26, "volume": 5282.0}, {"date": "2022-07-21", "close": 4.32, "volume": 6690.0}, {"date": "2022-07-22", "close": 4.34, "volume": 1042.0}, {"date": "2022-07-25", "close": 4.41, "volume": 8393.0}, {"date": "2022-07-26", "close": 4.37, "volume": 5172.0}, {"date": "2022-07-27", "close": 4.43, "volume": 1165.0}, {"date": "2022-07-28", "close": 4.45, "volume": 3939.0}, {"date": "2022-07-29", "close": 4.4, "volume": 6210.0}, {"date": "2022-08-01", "close": 4.34, "volume": 11829.0}, {"date": "2022-08-02", "close": 4.3, "volume": 3601.0}, {"date": "2022-08-03", "close": 4.331, "volume": 10867.0}, {"date": "2022-08-04", "close": 4.42, "volume": 6092.0}, {"date": "2022-08-05", "close": 4.46, "volume": 5673.0}, {"date": "2022-08-08", "close": 4.5, "volume": 5030.0}, {"date": "2022-08-09", "close": 4.46, "volume": 5852.0}, {"date": "2022-08-10", "close": 4.44, "volume": 6048.0}, {"date": "2022-08-11", "close": 4.64, "volume": 4645.0}, {"date": "2022-08-12", "close": 4.61, "volume": 16524.0}, {"date": "2022-08-15", "close": 4.55, "volume": 3315.0}, {"date": "2022-08-16", "close": 4.35, "volume": 40161.0}, {"date": "2022-08-17", "close": 4.36, "volume": 538.0}, {"date": "2022-08-18", "close": 4.32, "volume": 7366.0}, {"date": "2022-08-19", "close": 4.23, "volume": 7381.0}, {"date": "2022-08-22", "close": 4.23, "volume": 4247.0}, {"date": "2022-08-23", "close": 4.24, "volume": 1255.0}, {"date": "2022-08-24", "close": 4.24, "volume": 1115.0}, {"date": "2022-08-25", "close": 4.48, "volume": 5729.0}, {"date": "2022-08-26", "close": 4.41, "volume": 4516.0}, {"date": "2022-08-29", "close": 4.32, "volume": 5220.0}, {"date": "2022-08-30", "close": 4.2, "volume": 4196.0}, {"date": "2022-08-31", "close": 4.28, "volume": 13078.0}, {"date": "2022-09-01", "close": 4.16, "volume": 3221.0}, {"date": "2022-09-02", "close": 4.22, "volume": 13861.0}, {"date": "2022-09-06", "close": 4.21, "volume": 2381.0}, {"date": "2022-09-07", "close": 4.33, "volume": 5610.0}, {"date": "2022-09-08", "close": 4.52, "volume": 25193.0}, {"date": "2022-09-09", "close": 4.45, "volume": 12913.0}, {"date": "2022-09-12", "close": 4.37, "volume": 14145.0}, {"date": "2022-09-13", "close": 4.42, "volume": 13745.0}, {"date": "2022-09-14", "close": 4.51, "volume": 14643.0}, {"date": "2022-09-15", "close": 4.65, "volume": 24342.0}, {"date": "2022-09-16", "close": 4.91, "volume": 22789.0}, {"date": "2022-09-19", "close": 4.85, "volume": 66931.0}, {"date": "2022-09-20", "close": 4.72, "volume": 13914.0}, {"date": "2022-09-21", "close": 4.65, "volume": 2970.0}, {"date": "2022-09-22", "close": 4.6, "volume": 1805.0}, {"date": "2022-09-23", "close": 4.35, "volume": 7787.0}, {"date": "2022-09-26", "close": 4.18, "volume": 2495.0}, {"date": "2022-09-27", "close": 4.15, "volume": 6920.0}, {"date": "2022-09-28", "close": 4.23, "volume": 15544.0}, {"date": "2022-09-29", "close": 3.91, "volume": 24564.0}, {"date": "2022-09-30", "close": 3.97, "volume": 4836.0}, {"date": "2022-10-03", "close": 4.0, "volume": 2627.0}, {"date": "2022-10-04", "close": 3.99, "volume": 5100.0}, {"date": "2022-10-05", "close": 4.07, "volume": 1791.0}, {"date": "2022-10-06", "close": 4.08, "volume": 694.0}, {"date": "2022-10-07", "close": 4.02, "volume": 473.0}, {"date": "2022-10-10", "close": 4.0, "volume": 1653.0}, {"date": "2022-10-11", "close": 4.01, "volume": 2702.0}, {"date": "2022-10-12", "close": 4.01, "volume": 1265.0}, {"date": "2022-10-13", "close": 4.09, "volume": 976.0}, {"date": "2022-10-14", "close": 4.0, "volume": 2434.0}, {"date": "2022-10-17", "close": 4.07, "volume": 30116.0}, {"date": "2022-10-18", "close": 3.82, "volume": 10519.0}, {"date": "2022-10-19", "close": 3.7, "volume": 4594.0}, {"date": "2022-10-20", "close": 3.74, "volume": 5691.0}, {"date": "2022-10-21", "close": 3.76, "volume": 5790.0}, {"date": "2022-10-24", "close": 3.89, "volume": 9095.0}, {"date": "2022-10-25", "close": 3.78, "volume": 5930.0}, {"date": "2022-10-26", "close": 3.76, "volume": 1761.0}, {"date": "2022-10-27", "close": 3.8, "volume": 2428.0}, {"date": "2022-10-28", "close": 3.9, "volume": 8157.0}, {"date": "2022-10-31", "close": 3.91, "volume": 3640.0}, {"date": "2022-11-01", "close": 3.85, "volume": 4632.0}, {"date": "2022-11-02", "close": 3.9, "volume": 11354.0}, {"date": "2022-11-03", "close": 4.01, "volume": 5098.0}, {"date": "2022-11-04", "close": 4.017, "volume": 7477.0}, {"date": "2022-11-07", "close": 4.05, "volume": 8520.0}, {"date": "2022-11-08", "close": 4.1, "volume": 1483.0}, {"date": "2022-11-09", "close": 4.18, "volume": 8979.0}, {"date": "2022-11-10", "close": 4.15, "volume": 10069.0}, {"date": "2022-11-11", "close": 4.32, "volume": 7863.0}, {"date": "2022-11-14", "close": 4.16, "volume": 5987.0}, {"date": "2022-11-15", "close": 4.27, "volume": 5118.0}, {"date": "2022-11-16", "close": 4.28, "volume": 6109.0}, {"date": "2022-11-17", "close": 4.25, "volume": 4841.0}, {"date": "2022-11-18", "close": 4.25, "volume": 1967.0}, {"date": "2022-11-21", "close": 4.39, "volume": 9505.0}, {"date": "2022-11-22", "close": 4.28, "volume": 9954.0}, {"date": "2022-11-23", "close": 4.4, "volume": 1963.0}, {"date": "2022-11-25", "close": 4.4, "volume": null}, {"date": "2022-11-28", "close": 4.4087, "volume": 3413.0}, {"date": "2022-11-29", "close": 4.4, "volume": 739.0}, {"date": "2022-11-30", "close": 4.37, "volume": 836.0}, {"date": "2022-12-01", "close": 4.57, "volume": 16033.0}, {"date": "2022-12-02", "close": 4.95, "volume": 25351.0}, {"date": "2022-12-05", "close": 4.95, "volume": 20256.0}, {"date": "2022-12-06", "close": 4.7199, "volume": 31000.0}, {"date": "2022-12-07", "close": 4.55, "volume": 8104.0}, {"date": "2022-12-08", "close": 4.5499, "volume": 10007.0}, {"date": "2022-12-09", "close": 4.64, "volume": 1962.0}, {"date": "2022-12-12", "close": 4.44, "volume": 10601.0}, {"date": "2022-12-13", "close": 4.44, "volume": 61074.0}, {"date": "2022-12-14", "close": 4.4, "volume": 19199.0}, {"date": "2022-12-15", "close": 4.2, "volume": 13022.0}, {"date": "2022-12-16", "close": 3.91, "volume": 13942.0}, {"date": "2022-12-19", "close": 4.03, "volume": 7900.0}, {"date": "2022-12-20", "close": 4.16, "volume": 9453.0}, {"date": "2022-12-21", "close": 4.2966, "volume": 867.0}, {"date": "2022-12-22", "close": 4.0, "volume": 5749.0}, {"date": "2022-12-23", "close": 4.04, "volume": 1018.0}, {"date": "2022-12-27", "close": 4.01, "volume": 2848.0}, {"date": "2022-12-28", "close": 4.02, "volume": 906.0}, {"date": "2022-12-29", "close": 4.187, "volume": 9134.0}, {"date": "2022-12-30", "close": 4.25, "volume": 8175.0}, {"date": "2023-01-03", "close": 3.96, "volume": 44786.0}, {"date": "2023-01-04", "close": 3.99, "volume": 11846.0}, {"date": "2023-01-05", "close": 3.88, "volume": 12546.0}, {"date": "2023-01-06", "close": 3.88, "volume": 3212.0}, {"date": "2023-01-09", "close": 3.84, "volume": 20330.0}, {"date": "2023-01-10", "close": 3.97, "volume": 2722.0}, {"date": "2023-01-11", "close": 4.03, "volume": 2870.0}, {"date": "2023-01-12", "close": 4.02, "volume": 1634.0}, {"date": "2023-01-13", "close": 4.05, "volume": 1615.0}, {"date": "2023-01-17", "close": 4.08, "volume": 5011.0}, {"date": "2023-01-18", "close": 4.12, "volume": 6405.0}, {"date": "2023-01-19", "close": 4.04, "volume": 1993.0}, {"date": "2023-01-20", "close": 4.06, "volume": 10138.0}, {"date": "2023-01-23", "close": 4.0813, "volume": 6647.0}, {"date": "2023-01-24", "close": 4.15, "volume": 3450.0}, {"date": "2023-01-25", "close": 4.21, "volume": 3406.0}, {"date": "2023-01-26", "close": 4.204, "volume": 824.0}, {"date": "2023-01-27", "close": 4.16, "volume": 6952.0}, {"date": "2023-01-30", "close": 4.16, "volume": 6028.0}, {"date": "2023-01-31", "close": 4.22, "volume": 4766.0}, {"date": "2023-02-01", "close": 4.44, "volume": 30873.0}, {"date": "2023-02-02", "close": 4.78, "volume": 36688.0}, {"date": "2023-02-03", "close": 4.88, "volume": 22777.0}, {"date": "2023-02-06", "close": 4.86, "volume": 15263.0}, {"date": "2023-02-07", "close": 4.88, "volume": 2794.0}, {"date": "2023-02-08", "close": 4.81, "volume": 4183.0}, {"date": "2023-02-09", "close": 4.79, "volume": 675.0}, {"date": "2023-02-10", "close": 4.96, "volume": 4791.0}, {"date": "2023-02-13", "close": 4.89, "volume": 1254.0}, {"date": "2023-02-14", "close": 4.815, "volume": 7755.0}, {"date": "2023-02-15", "close": 4.3601, "volume": 35691.0}, {"date": "2023-02-16", "close": 4.93, "volume": 134775.0}, {"date": "2023-02-17", "close": 4.35, "volume": 116318.0}, {"date": "2023-02-21", "close": 4.8, "volume": 29439.0}, {"date": "2023-02-22", "close": 4.91, "volume": 11854.0}, {"date": "2023-02-23", "close": 5.25, "volume": 27530.0}, {"date": "2023-02-24", "close": 5.4101, "volume": 42593.0}, {"date": "2023-02-27", "close": 5.8724, "volume": 46839.0}, {"date": "2023-02-28", "close": 6.44, "volume": 64010.0}, {"date": "2023-03-01", "close": 5.3, "volume": 113167.0}, {"date": "2023-03-02", "close": 4.54, "volume": 89041.0}, {"date": "2023-03-03", "close": 5.27, "volume": 104620.0}, {"date": "2023-03-06", "close": 5.36, "volume": 12262.0}, {"date": "2023-03-07", "close": 5.35, "volume": 18039.0}, {"date": "2023-03-08", "close": 5.36, "volume": 3151.0}, {"date": "2023-03-09", "close": 5.41, "volume": 10527.0}, {"date": "2023-03-10", "close": 5.4077, "volume": 6322.0}, {"date": "2023-03-13", "close": 5.53, "volume": 15330.0}, {"date": "2023-03-14", "close": 5.41, "volume": 5058.0}, {"date": "2023-03-15", "close": 5.31, "volume": 15826.0}, {"date": "2023-03-16", "close": 5.12, "volume": 3990.0}, {"date": "2023-03-17", "close": 5.05, "volume": 25557.0}, {"date": "2023-03-20", "close": 5.3, "volume": 11787.0}, {"date": "2023-03-21", "close": 5.43, "volume": 3740.0}, {"date": "2023-03-22", "close": 5.45, "volume": 9331.0}, {"date": "2023-03-23", "close": 5.2, "volume": 13136.0}, {"date": "2023-03-24", "close": 5.07, "volume": 3277.0}, {"date": "2023-03-27", "close": 5.03, "volume": 1412.0}, {"date": "2023-03-28", "close": 4.85, "volume": 30513.0}, {"date": "2023-03-29", "close": 4.89, "volume": 3557.0}, {"date": "2023-03-30", "close": 4.9, "volume": 5124.0}, {"date": "2023-03-31", "close": 5.07, "volume": 4775.0}, {"date": "2023-04-03", "close": 4.83, "volume": 88709.0}, {"date": "2023-04-04", "close": 4.71, "volume": 34862.0}, {"date": "2023-04-05", "close": 4.53, "volume": 12062.0}, {"date": "2023-04-06", "close": 4.69, "volume": 4925.0}, {"date": "2023-04-10", "close": 4.64, "volume": 12637.0}, {"date": "2023-04-11", "close": 4.69, "volume": 22808.0}, {"date": "2023-04-12", "close": 4.59, "volume": 10701.0}, {"date": "2023-04-13", "close": 4.58, "volume": 5160.0}, {"date": "2023-04-14", "close": 4.64, "volume": 8106.0}, {"date": "2023-04-17", "close": 4.5, "volume": 9336.0}, {"date": "2023-04-18", "close": 4.51, "volume": 4060.0}, {"date": "2023-04-19", "close": 4.48, "volume": 6443.0}, {"date": "2023-04-20", "close": 4.48, "volume": 7748.0}, {"date": "2023-04-21", "close": 4.49, "volume": 1477.0}, {"date": "2023-04-24", "close": 4.41, "volume": 6186.0}, {"date": "2023-04-25", "close": 4.36, "volume": 3976.0}, {"date": "2023-04-26", "close": 4.37, "volume": 3878.0}, {"date": "2023-04-27", "close": 4.38, "volume": 4317.0}, {"date": "2023-04-28", "close": 4.38, "volume": 7437.0}, {"date": "2023-05-01", "close": 4.4, "volume": 19600.0}, {"date": "2023-05-02", "close": 4.39, "volume": 3835.0}, {"date": "2023-05-03", "close": 4.7, "volume": 80366.0}, {"date": "2023-05-04", "close": 4.68, "volume": 341436.0}, {"date": "2023-05-05", "close": 4.35, "volume": 34221.0}, {"date": "2023-05-08", "close": 4.33, "volume": 22489.0}, {"date": "2023-05-09", "close": 4.39, "volume": 11369.0}, {"date": "2023-05-10", "close": 4.73, "volume": 54313.0}, {"date": "2023-05-11", "close": 4.7329, "volume": 2631.0}, {"date": "2023-05-12", "close": 4.78, "volume": 4593.0}, {"date": "2023-05-15", "close": 4.2, "volume": 43621.0}, {"date": "2023-05-16", "close": 4.2, "volume": 6258.0}, {"date": "2023-05-17", "close": 4.15, "volume": 24481.0}, {"date": "2023-05-18", "close": 4.18, "volume": 5747.0}, {"date": "2023-05-19", "close": 4.13, "volume": 1531.0}, {"date": "2023-05-22", "close": 4.13, "volume": 3339.0}, {"date": "2023-05-23", "close": 4.1105, "volume": 9794.0}, {"date": "2023-05-24", "close": 4.12, "volume": 2957.0}, {"date": "2023-05-25", "close": 4.11, "volume": 1326.0}, {"date": "2023-05-26", "close": 4.1, "volume": 2882.0}, {"date": "2023-05-30", "close": 3.88, "volume": 45572.0}, {"date": "2023-05-31", "close": 3.77, "volume": 5588.0}, {"date": "2023-06-01", "close": 3.75, "volume": 28581.0}, {"date": "2023-06-02", "close": 3.73, "volume": 30405.0}, {"date": "2023-06-05", "close": 3.51, "volume": 30583.0}, {"date": "2023-06-06", "close": 3.53, "volume": 12744.0}, {"date": "2023-06-07", "close": 3.72, "volume": 17201.0}, {"date": "2023-06-08", "close": 3.63, "volume": 4872.0}, {"date": "2023-06-09", "close": 4.0, "volume": 32258.0}, {"date": "2023-06-12", "close": 4.025, "volume": 26882.0}, {"date": "2023-06-13", "close": 4.05, "volume": 6841.0}, {"date": "2023-06-14", "close": 3.98, "volume": 11118.0}, {"date": "2023-06-15", "close": 4.06, "volume": 16445.0}, {"date": "2023-06-16", "close": 3.99, "volume": 8344.0}, {"date": "2023-06-20", "close": 3.93, "volume": 7110.0}, {"date": "2023-06-21", "close": 3.8, "volume": 5717.0}, {"date": "2023-06-22", "close": 3.78, "volume": 1211.0}, {"date": "2023-06-23", "close": 3.76, "volume": 3422.0}, {"date": "2023-06-26", "close": 3.78, "volume": 4441.0}, {"date": "2023-06-27", "close": 3.8334, "volume": 8240.0}, {"date": "2023-06-28", "close": 3.82, "volume": 2988.0}, {"date": "2023-06-29", "close": 4.08, "volume": 20338.0}, {"date": "2023-06-30", "close": 4.19, "volume": 3804.0}, {"date": "2023-07-03", "close": 4.19, "volume": 3617.0}, {"date": "2023-07-05", "close": 4.16, "volume": 2244.0}, {"date": "2023-07-06", "close": 4.2, "volume": 18863.0}, {"date": "2023-07-07", "close": 4.23, "volume": 2597.0}, {"date": "2023-07-10", "close": 4.32, "volume": 1253.0}, {"date": "2023-07-11", "close": 4.35, "volume": 6392.0}, {"date": "2023-07-12", "close": 4.32, "volume": 5348.0}, {"date": "2023-07-13", "close": 4.31, "volume": 3688.0}, {"date": "2023-07-14", "close": 4.43, "volume": 4272.0}, {"date": "2023-07-17", "close": 4.48, "volume": 2383.0}, {"date": "2023-07-18", "close": 4.51, "volume": 4654.0}, {"date": "2023-07-19", "close": 4.54, "volume": 3981.0}, {"date": "2023-07-20", "close": 4.57, "volume": 2040.0}, {"date": "2023-07-21", "close": 4.62, "volume": 1662.0}, {"date": "2023-07-24", "close": 4.67, "volume": 3681.0}, {"date": "2023-07-25", "close": 4.79, "volume": 2209.0}, {"date": "2023-07-26", "close": 4.79, "volume": 1859.0}, {"date": "2023-07-27", "close": 4.88, "volume": 4644.0}, {"date": "2023-07-28", "close": 4.89, "volume": 6430.0}, {"date": "2023-07-31", "close": 4.81, "volume": 7006.0}, {"date": "2023-08-01", "close": 4.7, "volume": 3606.0}, {"date": "2023-08-02", "close": 4.69, "volume": 19127.0}, {"date": "2023-08-03", "close": 4.54, "volume": 11084.0}, {"date": "2023-08-04", "close": 4.66, "volume": 13192.0}, {"date": "2023-08-07", "close": 4.42, "volume": 1568.0}, {"date": "2023-08-08", "close": 4.5, "volume": 7776.0}, {"date": "2023-08-09", "close": 4.42, "volume": 8418.0}, {"date": "2023-08-10", "close": 4.37, "volume": 895.0}, {"date": "2023-08-11", "close": 4.42, "volume": 4507.0}, {"date": "2023-08-14", "close": 4.44, "volume": 5224.0}, {"date": "2023-08-15", "close": 4.36, "volume": 3713.0}, {"date": "2023-08-16", "close": 4.31, "volume": 6661.0}, {"date": "2023-08-17", "close": 4.26, "volume": 3040.0}, {"date": "2023-08-18", "close": 4.18, "volume": 5637.0}, {"date": "2023-08-21", "close": 4.2, "volume": 24344.0}, {"date": "2023-08-22", "close": 4.35, "volume": 34920.0}, {"date": "2023-08-23", "close": 4.43, "volume": 14592.0}, {"date": "2023-08-24", "close": 4.3912, "volume": 10344.0}, {"date": "2023-08-25", "close": 4.38, "volume": 7306.0}, {"date": "2023-08-28", "close": 4.38, "volume": 9699.0}, {"date": "2023-08-29", "close": 4.3, "volume": 2462.0}, {"date": "2023-08-30", "close": 4.41, "volume": 1831.0}, {"date": "2023-08-31", "close": 4.3075, "volume": 1605.0}, {"date": "2023-09-01", "close": 4.27, "volume": 1073.0}, {"date": "2023-09-05", "close": 4.23, "volume": 883.0}, {"date": "2023-09-06", "close": 4.3, "volume": 5019.0}, {"date": "2023-09-07", "close": 4.32, "volume": 506.0}, {"date": "2023-09-08", "close": 4.24, "volume": 3222.0}, {"date": "2023-09-11", "close": 4.2, "volume": 4378.0}, {"date": "2023-09-12", "close": 4.22, "volume": 7413.0}, {"date": "2023-09-13", "close": 4.2, "volume": 2973.0}, {"date": "2023-09-14", "close": 4.28, "volume": 2137.0}, {"date": "2023-09-15", "close": 4.5, "volume": 6339.0}, {"date": "2023-09-18", "close": 4.5, "volume": 5579.0}, {"date": "2023-09-19", "close": 4.66, "volume": 3919.0}, {"date": "2023-09-20", "close": 4.73, "volume": 6616.0}, {"date": "2023-09-21", "close": 4.76, "volume": 1682.0}, {"date": "2023-09-22", "close": 4.78, "volume": 2141.0}, {"date": "2023-09-25", "close": 4.71, "volume": 5684.0}, {"date": "2023-09-26", "close": 4.7, "volume": 2612.0}, {"date": "2023-09-27", "close": 4.7, "volume": null}, {"date": "2023-09-28", "close": 4.7699, "volume": 1099.0}, {"date": "2023-09-29", "close": 4.76, "volume": 1898.0}, {"date": "2023-10-02", "close": 4.8, "volume": 3464.0}, {"date": "2023-10-03", "close": 4.6101, "volume": 1995.0}, {"date": "2023-10-04", "close": 4.735, "volume": 734.0}, {"date": "2023-10-05", "close": 4.56, "volume": 15627.0}, {"date": "2023-10-06", "close": 4.39, "volume": 4549.0}, {"date": "2023-10-09", "close": 4.42, "volume": 786.0}, {"date": "2023-10-10", "close": 4.49, "volume": 3610.0}, {"date": "2023-10-11", "close": 4.37, "volume": 52031.0}, {"date": "2023-10-12", "close": 4.35, "volume": 2036.0}, {"date": "2023-10-13", "close": 4.48, "volume": 2119.0}, {"date": "2023-10-16", "close": 4.37, "volume": 3153.0}, {"date": "2023-10-17", "close": 4.32, "volume": 4457.0}, {"date": "2023-10-18", "close": 4.5, "volume": 10471.0}, {"date": "2023-10-19", "close": 4.51, "volume": 3363.0}, {"date": "2023-10-20", "close": 4.4895, "volume": 2061.0}, {"date": "2023-10-23", "close": 4.34, "volume": 2227.0}, {"date": "2023-10-24", "close": 4.3, "volume": 1227.0}, {"date": "2023-10-25", "close": 4.25, "volume": 4664.0}, {"date": "2023-10-26", "close": 4.27, "volume": 1247.0}, {"date": "2023-10-27", "close": 4.25, "volume": 10660.0}, {"date": "2023-10-30", "close": 4.195, "volume": 1461.0}, {"date": "2023-10-31", "close": 4.0101, "volume": 5404.0}, {"date": "2023-11-01", "close": 4.39, "volume": 5746.0}, {"date": "2023-11-02", "close": 4.45, "volume": 750.0}, {"date": "2023-11-03", "close": 4.2211, "volume": 12519.0}, {"date": "2023-11-06", "close": 4.25, "volume": 4617.0}, {"date": "2023-11-07", "close": 4.21, "volume": 2341.0}, {"date": "2023-11-08", "close": 4.2, "volume": 760.0}, {"date": "2023-11-09", "close": 4.4, "volume": 6671.0}, {"date": "2023-11-10", "close": 4.1832, "volume": 46889.0}, {"date": "2023-11-13", "close": 4.37, "volume": 29109.0}, {"date": "2023-11-14", "close": 4.2472, "volume": 4835.0}, {"date": "2023-11-15", "close": 4.24, "volume": 1808.0}, {"date": "2023-11-16", "close": 4.2239, "volume": 7109.0}, {"date": "2023-11-17", "close": 4.2501, "volume": 13845.0}, {"date": "2023-11-20", "close": 4.296, "volume": 3846.0}, {"date": "2023-11-21", "close": 4.39, "volume": 2586.0}, {"date": "2023-11-22", "close": 4.35, "volume": 1379.0}, {"date": "2023-11-24", "close": 4.4, "volume": 1344.0}, {"date": "2023-11-27", "close": 4.43, "volume": 3910.0}, {"date": "2023-11-28", "close": 4.42, "volume": 3495.0}, {"date": "2023-11-29", "close": 4.42, "volume": 1980.0}, {"date": "2023-11-30", "close": 4.42, "volume": 1054.0}, {"date": "2023-12-01", "close": 4.4186, "volume": 5526.0}, {"date": "2023-12-04", "close": 4.26, "volume": 9555.0}, {"date": "2023-12-05", "close": 4.2, "volume": 10230.0}, {"date": "2023-12-06", "close": 4.11, "volume": 7819.0}, {"date": "2023-12-07", "close": 4.12, "volume": 363.0}, {"date": "2023-12-08", "close": 4.12, "volume": 5316.0}, {"date": "2023-12-11", "close": 4.11, "volume": 8138.0}, {"date": "2023-12-12", "close": 3.93, "volume": 7116.0}, {"date": "2023-12-13", "close": 3.98, "volume": 1110.0}, {"date": "2023-12-14", "close": 4.1188, "volume": 4721.0}, {"date": "2023-12-15", "close": 4.19, "volume": 6668.0}, {"date": "2023-12-18", "close": 4.2, "volume": 2605.0}, {"date": "2023-12-19", "close": 4.25, "volume": 3910.0}, {"date": "2023-12-20", "close": 4.36, "volume": 5126.0}, {"date": "2023-12-21", "close": 4.315, "volume": 2160.0}, {"date": "2023-12-22", "close": 4.3124, "volume": 1749.0}, {"date": "2023-12-26", "close": 4.37, "volume": 16341.0}, {"date": "2023-12-27", "close": 4.44, "volume": 8786.0}, {"date": "2023-12-28", "close": 4.4, "volume": 6075.0}, {"date": "2023-12-29", "close": 4.4318, "volume": 3020.0}, {"date": "2024-01-02", "close": 4.5555, "volume": 4342.0}, {"date": "2024-01-03", "close": 4.695, "volume": 1814.0}, {"date": "2024-01-04", "close": 4.75, "volume": 3090.0}, {"date": "2024-01-05", "close": 4.48, "volume": 9037.0}, {"date": "2024-01-08", "close": 4.668, "volume": 6834.0}, {"date": "2024-01-09", "close": 4.625, "volume": 2281.0}, {"date": "2024-01-10", "close": 4.7, "volume": 6229.0}, {"date": "2024-01-11", "close": 4.72, "volume": 7200.0}, {"date": "2024-01-12", "close": 4.75, "volume": 4078.0}, {"date": "2024-01-16", "close": 4.7577, "volume": 2182.0}, {"date": "2024-01-17", "close": 4.73, "volume": 3001.0}, {"date": "2024-01-18", "close": 4.57, "volume": 16249.0}, {"date": "2024-01-19", "close": 4.7462, "volume": 2721.0}, {"date": "2024-01-22", "close": 4.63, "volume": 11354.0}, {"date": "2024-01-23", "close": 4.6303, "volume": 1952.0}, {"date": "2024-01-24", "close": 4.7372, "volume": 7941.0}, {"date": "2024-01-25", "close": 4.79, "volume": 10319.0}, {"date": "2024-01-26", "close": 4.76, "volume": 2203.0}, {"date": "2024-01-29", "close": 4.84, "volume": 9277.0}, {"date": "2024-01-30", "close": 4.81, "volume": 1799.0}, {"date": "2024-01-31", "close": 4.78, "volume": 1685.0}, {"date": "2024-02-01", "close": 4.8101, "volume": 3699.0}, {"date": "2024-02-02", "close": 4.82, "volume": 2211.0}, {"date": "2024-02-05", "close": 4.8001, "volume": 7207.0}, {"date": "2024-02-06", "close": 4.7943, "volume": 3161.0}, {"date": "2024-02-07", "close": 4.7684, "volume": 4228.0}, {"date": "2024-02-08", "close": 4.81, "volume": 2728.0}, {"date": "2024-02-09", "close": 4.785, "volume": 929.0}, {"date": "2024-02-12", "close": 4.73, "volume": 10084.0}, {"date": "2024-02-13", "close": 4.8, "volume": 917.0}, {"date": "2024-02-14", "close": 4.76, "volume": 4327.0}, {"date": "2024-02-15", "close": 4.711, "volume": 3201.0}, {"date": "2024-02-16", "close": 4.7677, "volume": 3439.0}, {"date": "2024-02-20", "close": 4.71, "volume": 1466.0}, {"date": "2024-02-21", "close": 4.75, "volume": 2778.0}, {"date": "2024-02-22", "close": 4.7155, "volume": 2358.0}, {"date": "2024-02-23", "close": 4.7, "volume": 2229.0}, {"date": "2024-02-26", "close": 4.642, "volume": 1644.0}, {"date": "2024-02-27", "close": 4.68, "volume": 7834.0}, {"date": "2024-02-28", "close": 4.73, "volume": 9527.0}, {"date": "2024-02-29", "close": 4.7987, "volume": 1098.0}, {"date": "2024-03-01", "close": 4.74, "volume": 2405.0}, {"date": "2024-03-04", "close": 4.75, "volume": 7958.0}, {"date": "2024-03-05", "close": 4.7001, "volume": 3707.0}, {"date": "2024-03-06", "close": 4.75, "volume": 1001.0}, {"date": "2024-03-07", "close": 4.7249, "volume": 2755.0}, {"date": "2024-03-08", "close": 4.71, "volume": 1428.0}, {"date": "2024-03-11", "close": 4.63, "volume": 4803.0}, {"date": "2024-03-12", "close": 4.7, "volume": 2840.0}, {"date": "2024-03-13", "close": 4.66, "volume": 2056.0}, {"date": "2024-03-14", "close": 4.65, "volume": 2044.0}, {"date": "2024-03-15", "close": 4.67, "volume": 1954.0}, {"date": "2024-03-18", "close": 4.66, "volume": 3386.0}, {"date": "2024-03-19", "close": 4.64, "volume": 995.0}, {"date": "2024-03-20", "close": 4.6, "volume": 1983.0}, {"date": "2024-03-21", "close": 4.65, "volume": 2889.0}, {"date": "2024-03-22", "close": 5.2, "volume": 40454.0}, {"date": "2024-03-25", "close": 5.15, "volume": 9515.0}, {"date": "2024-03-26", "close": 5.11, "volume": 9287.0}, {"date": "2024-03-27", "close": 5.11, "volume": 7577.0}, {"date": "2024-03-28", "close": 5.09, "volume": 5081.0}, {"date": "2024-04-01", "close": 5.14, "volume": 13004.0}, {"date": "2024-04-02", "close": 5.22, "volume": 7335.0}, {"date": "2024-04-03", "close": 5.25, "volume": 9585.0}, {"date": "2024-04-04", "close": 5.3, "volume": 13119.0}, {"date": "2024-04-05", "close": 5.28, "volume": 12462.0}, {"date": "2024-04-08", "close": 5.4, "volume": 16604.0}, {"date": "2024-04-09", "close": 5.36, "volume": 17064.0}, {"date": "2024-04-10", "close": 5.47, "volume": 10354.0}, {"date": "2024-04-11", "close": 6.29, "volume": 172253.0}, {"date": "2024-04-12", "close": 6.2237, "volume": 30353.0}, {"date": "2024-04-15", "close": 6.44, "volume": 74520.0}, {"date": "2024-04-16", "close": 6.52, "volume": 55036.0}, {"date": "2024-04-17", "close": 6.77, "volume": 50418.0}, {"date": "2024-04-18", "close": 6.8, "volume": 70761.0}, {"date": "2024-04-19", "close": 7.18, "volume": 65440.0}, {"date": "2024-04-22", "close": 7.94, "volume": 95168.0}, {"date": "2024-04-23", "close": 6.28, "volume": 187174.0}, {"date": "2024-04-24", "close": 6.48, "volume": 30958.0}, {"date": "2024-04-25", "close": 6.41, "volume": 28970.0}, {"date": "2024-04-26", "close": 7.13, "volume": 29092.0}, {"date": "2024-04-29", "close": 7.54, "volume": 48661.0}, {"date": "2024-04-30", "close": 7.3493, "volume": 10835.0}, {"date": "2024-05-01", "close": 7.39, "volume": 25058.0}, {"date": "2024-05-02", "close": 7.24, "volume": 7084.0}, {"date": "2024-05-03", "close": 6.83, "volume": 21429.0}, {"date": "2024-05-06", "close": 7.22, "volume": 45942.0}, {"date": "2024-05-07", "close": 7.83, "volume": 41701.0}, {"date": "2024-05-08", "close": 8.1401, "volume": 34618.0}, {"date": "2024-05-09", "close": 7.67, "volume": 16006.0}, {"date": "2024-05-10", "close": 8.0, "volume": 13170.0}, {"date": "2024-05-13", "close": 7.33, "volume": 40244.0}, {"date": "2024-05-14", "close": 8.54, "volume": 40347.0}, {"date": "2024-05-15", "close": 7.98, "volume": 43887.0}, {"date": "2024-05-16", "close": 8.02, "volume": 25904.0}, {"date": "2024-05-17", "close": 7.71, "volume": 49681.0}, {"date": "2024-05-20", "close": 6.51, "volume": 63577.0}, {"date": "2024-05-21", "close": 6.69, "volume": 21552.0}, {"date": "2024-05-22", "close": 6.66, "volume": 3632.0}, {"date": "2024-05-23", "close": 6.35, "volume": 11474.0}, {"date": "2024-05-24", "close": 6.7, "volume": 7899.0}, {"date": "2024-05-28", "close": 6.38, "volume": 16957.0}, {"date": "2024-05-29", "close": 6.14, "volume": 12861.0}, {"date": "2024-05-30", "close": 6.1, "volume": 7382.0}, {"date": "2024-05-31", "close": 6.17, "volume": 15256.0}, {"date": "2024-06-03", "close": 6.17, "volume": 36339.0}, {"date": "2024-06-04", "close": 6.13, "volume": 6954.0}, {"date": "2024-06-05", "close": 6.17, "volume": 3974.0}, {"date": "2024-06-06", "close": 6.14, "volume": 20159.0}, {"date": "2024-06-07", "close": 6.0, "volume": 15895.0}, {"date": "2024-06-10", "close": 6.09, "volume": 5634.0}, {"date": "2024-06-11", "close": 6.11, "volume": 3987.0}, {"date": "2024-06-12", "close": 6.32, "volume": 50004.0}, {"date": "2024-06-13", "close": 6.58, "volume": 7335.0}, {"date": "2024-06-14", "close": 6.57, "volume": 30812.0}, {"date": "2024-06-17", "close": 6.41, "volume": 26711.0}, {"date": "2024-06-18", "close": 6.32, "volume": 6036.0}, {"date": "2024-06-20", "close": 6.22, "volume": 19633.0}, {"date": "2024-06-21", "close": 6.35, "volume": 9765.0}, {"date": "2024-06-24", "close": 6.39, "volume": 4279.0}, {"date": "2024-06-25", "close": 6.4, "volume": 2569.0}, {"date": "2024-06-26", "close": 6.26, "volume": 4941.0}, {"date": "2024-06-27", "close": 6.58, "volume": 2975.0}, {"date": "2024-06-28", "close": 6.37, "volume": 5920.0}, {"date": "2024-07-01", "close": 6.2156, "volume": 3336.0}, {"date": "2024-07-02", "close": 6.26, "volume": 1706.0}, {"date": "2024-07-03", "close": 6.28, "volume": 3303.0}, {"date": "2024-07-05", "close": 6.29, "volume": 2712.0}, {"date": "2024-07-08", "close": 6.31, "volume": 3204.0}, {"date": "2024-07-09", "close": 6.35, "volume": 3887.0}, {"date": "2024-07-10", "close": 6.37, "volume": 13855.0}, {"date": "2024-07-11", "close": 6.29, "volume": 3435.0}, {"date": "2024-07-12", "close": 6.42, "volume": 1842.0}, {"date": "2024-07-15", "close": 6.32, "volume": 19326.0}, {"date": "2024-07-16", "close": 6.3201, "volume": 451.0}, {"date": "2024-07-17", "close": 6.49, "volume": 2685.0}, {"date": "2024-07-18", "close": 6.34, "volume": 4428.0}, {"date": "2024-07-19", "close": 6.34, "volume": 709.0}, {"date": "2024-07-22", "close": 6.31, "volume": 9073.0}, {"date": "2024-07-23", "close": 6.5, "volume": 3665.0}, {"date": "2024-07-24", "close": 6.375, "volume": 11769.0}, {"date": "2024-07-25", "close": 6.33, "volume": 3352.0}, {"date": "2024-07-26", "close": 6.32, "volume": 3008.0}, {"date": "2024-07-29", "close": 6.37, "volume": 4720.0}, {"date": "2024-07-30", "close": 6.45, "volume": 1126.0}, {"date": "2024-07-31", "close": 6.35, "volume": 6476.0}, {"date": "2024-08-01", "close": 6.35, "volume": 9003.0}, {"date": "2024-08-02", "close": 6.32, "volume": 9759.0}, {"date": "2024-08-05", "close": 6.27, "volume": 21616.0}, {"date": "2024-08-06", "close": 6.29, "volume": 13620.0}, {"date": "2024-08-07", "close": 6.35, "volume": 838.0}, {"date": "2024-08-08", "close": 6.425, "volume": 3558.0}, {"date": "2024-08-09", "close": 6.48, "volume": 6307.0}, {"date": "2024-08-12", "close": 6.86, "volume": 42008.0}, {"date": "2024-08-13", "close": 7.01, "volume": 5751.0}, {"date": "2024-08-14", "close": 7.03, "volume": 12344.0}, {"date": "2024-08-15", "close": 7.12, "volume": 16926.0}, {"date": "2024-08-16", "close": 7.03, "volume": 7296.0}, {"date": "2024-08-19", "close": 7.1, "volume": 19822.0}, {"date": "2024-08-20", "close": 6.71, "volume": 47007.0}, {"date": "2024-08-21", "close": 6.95, "volume": 17377.0}, {"date": "2024-08-22", "close": 6.98, "volume": 5497.0}, {"date": "2024-08-23", "close": 7.08, "volume": 5582.0}, {"date": "2024-08-26", "close": 7.12, "volume": 9409.0}, {"date": "2024-08-27", "close": 7.11, "volume": 8775.0}, {"date": "2024-08-28", "close": 7.05, "volume": 4532.0}, {"date": "2024-08-29", "close": 7.12, "volume": 5195.0}, {"date": "2024-08-30", "close": 7.02, "volume": 12797.0}, {"date": "2024-09-03", "close": 7.66, "volume": 56615.0}, {"date": "2024-09-04", "close": 7.5, "volume": 33940.0}, {"date": "2024-09-05", "close": 7.66, "volume": 12838.0}, {"date": "2024-09-06", "close": 7.57, "volume": 25520.0}, {"date": "2024-09-09", "close": 7.95, "volume": 43881.0}, {"date": "2024-09-10", "close": 7.77, "volume": 13490.0}, {"date": "2024-09-11", "close": 7.68, "volume": 11752.0}, {"date": "2024-09-12", "close": 8.09, "volume": 11264.0}, {"date": "2024-09-13", "close": 8.31, "volume": 14980.0}, {"date": "2024-09-16", "close": 8.6, "volume": 44159.0}, {"date": "2024-09-17", "close": 8.59, "volume": 27373.0}, {"date": "2024-09-18", "close": 8.23, "volume": 36213.0}, {"date": "2024-09-19", "close": 8.23, "volume": 14460.0}, {"date": "2024-09-20", "close": 8.56, "volume": 24084.0}, {"date": "2024-09-23", "close": 8.99, "volume": 43491.0}, {"date": "2024-09-24", "close": 9.25, "volume": 26268.0}, {"date": "2024-09-25", "close": 8.72, "volume": 29203.0}, {"date": "2024-09-26", "close": 9.29, "volume": 35278.0}, {"date": "2024-09-27", "close": 9.75, "volume": 35776.0}, {"date": "2024-09-30", "close": 9.99, "volume": 51943.0}, {"date": "2024-10-01", "close": 10.095, "volume": 42378.0}, {"date": "2024-10-02", "close": 10.2, "volume": 32324.0}, {"date": "2024-10-03", "close": 11.16, "volume": 30544.0}, {"date": "2024-10-04", "close": 11.7, "volume": 89961.0}, {"date": "2024-10-07", "close": 12.29, "volume": 169680.0}, {"date": "2024-10-08", "close": 10.87, "volume": 115103.0}, {"date": "2024-10-09", "close": 10.32, "volume": 31845.0}, {"date": "2024-10-10", "close": 10.07, "volume": 46969.0}, {"date": "2024-10-11", "close": 11.39, "volume": 38930.0}, {"date": "2024-10-14", "close": 11.73, "volume": 21825.0}, {"date": "2024-10-15", "close": 11.95, "volume": 22731.0}, {"date": "2024-10-16", "close": 11.97, "volume": 15880.0}, {"date": "2024-10-17", "close": 11.51, "volume": 21257.0}, {"date": "2024-10-18", "close": 11.7, "volume": 22904.0}, {"date": "2024-10-21", "close": 10.81, "volume": 23909.0}, {"date": "2024-10-22", "close": 11.01, "volume": 31485.0}, {"date": "2024-10-23", "close": 10.31, "volume": 33249.0}, {"date": "2024-10-24", "close": 10.05, "volume": 26232.0}, {"date": "2024-10-25", "close": 10.89, "volume": 43501.0}, {"date": "2024-10-28", "close": 11.09, "volume": 28776.0}, {"date": "2024-10-29", "close": 12.155, "volume": 22952.0}, {"date": "2024-10-30", "close": 11.86, "volume": 21171.0}, {"date": "2024-10-31", "close": 11.51, "volume": 12434.0}, {"date": "2024-11-01", "close": 11.53, "volume": 9165.0}, {"date": "2024-11-04", "close": 11.22, "volume": 28044.0}, {"date": "2024-11-05", "close": 10.75, "volume": 20441.0}, {"date": "2024-11-06", "close": 9.73, "volume": 47335.0}, {"date": "2024-11-07", "close": 9.61, "volume": 55504.0}, {"date": "2024-11-08", "close": 9.87, "volume": 25663.0}, {"date": "2024-11-11", "close": 9.22, "volume": 77120.0}, {"date": "2024-11-12", "close": 9.07, "volume": 21376.0}, {"date": "2024-11-13", "close": 9.04, "volume": 47137.0}, {"date": "2024-11-14", "close": 8.84, "volume": 12565.0}, {"date": "2024-11-15", "close": 8.95, "volume": 6960.0}, {"date": "2024-11-18", "close": 8.52, "volume": 82840.0}, {"date": "2024-11-19", "close": 9.36, "volume": 19214.0}, {"date": "2024-11-20", "close": 9.47, "volume": 12943.0}, {"date": "2024-11-21", "close": 9.64, "volume": 15937.0}, {"date": "2024-11-22", "close": 9.05, "volume": 8385.0}, {"date": "2024-11-25", "close": 9.27, "volume": 19439.0}, {"date": "2024-11-26", "close": 8.53, "volume": 18087.0}, {"date": "2024-11-27", "close": 8.36, "volume": 9189.0}, {"date": "2024-11-29", "close": 8.16, "volume": 5653.0}, {"date": "2024-12-02", "close": 8.43, "volume": 36267.0}, {"date": "2024-12-03", "close": 8.7, "volume": 3042.0}, {"date": "2024-12-04", "close": 9.19, "volume": 24441.0}, {"date": "2024-12-05", "close": 8.87, "volume": 7762.0}, {"date": "2024-12-06", "close": 8.7, "volume": 17070.0}, {"date": "2024-12-09", "close": 8.82, "volume": 39835.0}, {"date": "2024-12-10", "close": 8.63, "volume": 8685.0}, {"date": "2024-12-11", "close": 8.89, "volume": 7032.0}, {"date": "2024-12-12", "close": 8.52, "volume": 30743.0}, {"date": "2024-12-13", "close": 8.4, "volume": 3200.0}, {"date": "2024-12-16", "close": 7.79, "volume": 41260.0}, {"date": "2024-12-17", "close": 7.97, "volume": 6937.0}, {"date": "2024-12-18", "close": 8.11, "volume": 35777.0}, {"date": "2024-12-19", "close": 8.19, "volume": 10288.0}, {"date": "2024-12-20", "close": 8.19, "volume": 44185.0}, {"date": "2024-12-23", "close": 8.02, "volume": 9596.0}, {"date": "2024-12-24", "close": 7.98, "volume": 1902.0}, {"date": "2024-12-26", "close": 8.01, "volume": 12530.0}, {"date": "2024-12-27", "close": 7.82, "volume": 11842.0}, {"date": "2024-12-30", "close": 8.03, "volume": 24822.0}, {"date": "2024-12-31", "close": 8.08, "volume": 21877.0}, {"date": "2025-01-02", "close": 8.2, "volume": 5312.0}, {"date": "2025-01-03", "close": 8.35, "volume": 18669.0}, {"date": "2025-01-06", "close": 8.06, "volume": 14446.0}, {"date": "2025-01-07", "close": 8.29, "volume": 4195.0}, {"date": "2025-01-08", "close": 8.04, "volume": 7507.0}, {"date": "2025-01-10", "close": 8.1, "volume": 11762.0}, {"date": "2025-01-13", "close": 7.85, "volume": 28550.0}, {"date": "2025-01-14", "close": 7.95, "volume": 4394.0}, {"date": "2025-01-15", "close": 7.91, "volume": 5570.0}, {"date": "2025-01-16", "close": 7.93, "volume": 5873.0}, {"date": "2025-01-17", "close": 8.42, "volume": 21176.0}, {"date": "2025-01-21", "close": 8.29, "volume": 18918.0}, {"date": "2025-01-22", "close": 8.29, "volume": 26120.0}, {"date": "2025-01-23", "close": 8.3, "volume": 13522.0}, {"date": "2025-01-24", "close": 8.27, "volume": 27784.0}, {"date": "2025-01-27", "close": 8.27, "volume": 19106.0}, {"date": "2025-01-28", "close": 8.36, "volume": 7867.0}, {"date": "2025-01-29", "close": 8.53, "volume": 7937.0}, {"date": "2025-01-30", "close": 8.58, "volume": 25734.0}, {"date": "2025-01-31", "close": 8.48, "volume": 2450.0}, {"date": "2025-02-03", "close": 8.0588, "volume": 7231.0}, {"date": "2025-02-04", "close": 8.17, "volume": 32520.0}, {"date": "2025-02-05", "close": 8.33, "volume": 9994.0}, {"date": "2025-02-06", "close": 8.4, "volume": 17594.0}, {"date": "2025-02-07", "close": 8.14, "volume": 6629.0}, {"date": "2025-02-10", "close": 8.18, "volume": 18431.0}, {"date": "2025-02-11", "close": 7.71, "volume": 15284.0}, {"date": "2025-02-12", "close": 8.05, "volume": 25649.0}, {"date": "2025-02-13", "close": 7.94, "volume": 7139.0}, {"date": "2025-02-14", "close": 8.09, "volume": 24242.0}, {"date": "2025-02-18", "close": 8.14, "volume": 5878.0}, {"date": "2025-02-19", "close": 7.9678, "volume": 5472.0}, {"date": "2025-02-20", "close": 7.7629, "volume": 28964.0}, {"date": "2025-02-21", "close": 7.8, "volume": 21062.0}, {"date": "2025-02-24", "close": 7.45, "volume": 5253.0}, {"date": "2025-02-25", "close": 7.26, "volume": 6072.0}, {"date": "2025-02-26", "close": 7.44, "volume": 5358.0}, {"date": "2025-02-27", "close": 7.4, "volume": 1938.0}, {"date": "2025-02-28", "close": 7.02, "volume": 10813.0}, {"date": "2025-03-03", "close": 6.4, "volume": 14367.0}, {"date": "2025-03-04", "close": 6.895, "volume": 15172.0}, {"date": "2025-03-05", "close": 7.01, "volume": 2710.0}, {"date": "2025-03-06", "close": 7.01, "volume": 2399.0}, {"date": "2025-03-07", "close": 7.1004, "volume": 1918.0}, {"date": "2025-03-10", "close": 6.95, "volume": 6745.0}, {"date": "2025-03-11", "close": 6.9, "volume": 5756.0}, {"date": "2025-03-12", "close": 6.97, "volume": 6068.0}, {"date": "2025-03-13", "close": 6.56, "volume": 2697.0}, {"date": "2025-03-14", "close": 6.41, "volume": 7026.0}, {"date": "2025-03-17", "close": 6.52, "volume": 2205.0}, {"date": "2025-03-18", "close": 6.41, "volume": 5476.0}, {"date": "2025-03-19", "close": 6.68, "volume": 7512.0}, {"date": "2025-03-20", "close": 6.78, "volume": 6086.0}, {"date": "2025-03-21", "close": 7.74, "volume": 166633.0}, {"date": "2025-03-24", "close": 9.27, "volume": 118202.0}, {"date": "2025-03-25", "close": 10.03, "volume": 110257.0}, {"date": "2025-03-26", "close": 9.64, "volume": 88339.0}, {"date": "2025-03-27", "close": 10.24, "volume": 26621.0}, {"date": "2025-03-28", "close": 9.49, "volume": 32041.0}, {"date": "2025-03-31", "close": 8.62, "volume": 95939.0}, {"date": "2025-04-01", "close": 8.96, "volume": 27201.0}, {"date": "2025-04-02", "close": 9.06, "volume": 6478.0}, {"date": "2025-04-03", "close": 9.1, "volume": 47422.0}, {"date": "2025-04-04", "close": 8.79, "volume": 29263.0}, {"date": "2025-04-07", "close": 8.58, "volume": 70401.0}, {"date": "2025-04-08", "close": 8.21, "volume": 17099.0}, {"date": "2025-04-09", "close": 9.13, "volume": 22325.0}, {"date": "2025-04-10", "close": 8.73, "volume": 22145.0}, {"date": "2025-04-11", "close": 8.45, "volume": 50163.0}, {"date": "2025-04-14", "close": 9.59, "volume": 36061.0}, {"date": "2025-04-15", "close": 9.3, "volume": 151500.0}, {"date": "2025-04-16", "close": 10.01, "volume": 35570.0}, {"date": "2025-04-17", "close": 10.45, "volume": 76312.0}, {"date": "2025-04-21", "close": 10.07, "volume": 40030.0}, {"date": "2025-04-22", "close": 11.03, "volume": 59285.0}, {"date": "2025-04-23", "close": 10.6, "volume": 14377.0}, {"date": "2025-04-24", "close": 10.28, "volume": 7924.0}, {"date": "2025-04-25", "close": 10.04, "volume": 10726.0}, {"date": "2025-04-28", "close": 10.52, "volume": 27887.0}, {"date": "2025-04-29", "close": 10.55, "volume": 13897.0}, {"date": "2025-04-30", "close": 10.44, "volume": 6910.0}, {"date": "2025-05-01", "close": 9.97, "volume": 30217.0}, {"date": "2025-05-02", "close": 10.03, "volume": 13441.0}, {"date": "2025-05-05", "close": 11.36, "volume": 47809.0}, {"date": "2025-05-06", "close": 12.26, "volume": 36714.0}, {"date": "2025-05-07", "close": 11.4, "volume": 21099.0}, {"date": "2025-05-08", "close": 12.03, "volume": 19257.0}, {"date": "2025-05-09", "close": 11.3, "volume": 29942.0}, {"date": "2025-05-12", "close": 10.81, "volume": 58924.0}, {"date": "2025-05-13", "close": 9.61, "volume": 82658.0}, {"date": "2025-05-14", "close": 9.33, "volume": 16712.0}, {"date": "2025-05-15", "close": 10.05, "volume": 23139.0}, {"date": "2025-05-16", "close": 10.0, "volume": 14845.0}, {"date": "2025-05-19", "close": 9.5, "volume": 87203.0}, {"date": "2025-05-20", "close": 9.84, "volume": 25432.0}, {"date": "2025-05-21", "close": 9.61, "volume": 23439.0}, {"date": "2025-05-22", "close": 9.24, "volume": 27599.0}, {"date": "2025-05-23", "close": 9.06, "volume": 26173.0}, {"date": "2025-05-27", "close": 9.68, "volume": 30484.0}, {"date": "2025-05-28", "close": 9.35, "volume": 11358.0}, {"date": "2025-05-29", "close": 9.19, "volume": 10523.0}, {"date": "2025-05-30", "close": 9.25, "volume": 12659.0}, {"date": "2025-06-02", "close": 9.67, "volume": 33911.0}, {"date": "2025-06-03", "close": 9.73, "volume": 7386.0}, {"date": "2025-06-04", "close": 9.855, "volume": 26251.0}, {"date": "2025-06-05", "close": 9.83, "volume": 22675.0}, {"date": "2025-06-06", "close": 10.067, "volume": 15691.0}, {"date": "2025-06-09", "close": 10.38, "volume": 25199.0}, {"date": "2025-06-10", "close": 10.383, "volume": 3814.0}, {"date": "2025-06-11", "close": 10.39, "volume": 36196.0}, {"date": "2025-06-12", "close": 10.07, "volume": 17923.0}, {"date": "2025-06-13", "close": 10.02, "volume": 9271.0}, {"date": "2025-06-16", "close": 9.9, "volume": 14925.0}, {"date": "2025-06-17", "close": 9.85, "volume": 11907.0}, {"date": "2025-06-18", "close": 9.97, "volume": 4896.0}, {"date": "2025-06-20", "close": 10.13, "volume": 9420.0}, {"date": "2025-06-23", "close": 10.0, "volume": 16004.0}, {"date": "2025-06-24", "close": 10.14, "volume": 14597.0}, {"date": "2025-06-25", "close": 10.215, "volume": 6591.0}, {"date": "2025-06-26", "close": 10.38, "volume": 9301.0}, {"date": "2025-06-27", "close": 10.0, "volume": 26788.0}, {"date": "2025-06-30", "close": 10.09, "volume": 18099.0}, {"date": "2025-07-01", "close": 10.51, "volume": 24829.0}, {"date": "2025-07-02", "close": 10.37, "volume": 51884.0}, {"date": "2025-07-03", "close": 10.84, "volume": 26064.0}, {"date": "2025-07-07", "close": 11.51, "volume": 25656.0}, {"date": "2025-07-08", "close": 11.45, "volume": 11021.0}, {"date": "2025-07-09", "close": 11.3, "volume": 18098.0}, {"date": "2025-07-10", "close": 11.86, "volume": 18925.0}, {"date": "2025-07-11", "close": 11.41, "volume": 13751.0}, {"date": "2025-07-14", "close": 11.88, "volume": 48778.0}, {"date": "2025-07-15", "close": 11.83, "volume": 13921.0}, {"date": "2025-07-16", "close": 12.53, "volume": 31524.0}, {"date": "2025-07-17", "close": 12.75, "volume": 24743.0}, {"date": "2025-07-18", "close": 12.63, "volume": 11151.0}, {"date": "2025-07-21", "close": 12.26, "volume": 30725.0}, {"date": "2025-07-22", "close": 12.05, "volume": 16443.0}, {"date": "2025-07-23", "close": 12.07, "volume": 77468.0}, {"date": "2025-07-24", "close": 12.19, "volume": 6569.0}, {"date": "2025-07-25", "close": 12.255, "volume": 6851.0}, {"date": "2025-07-28", "close": 12.37, "volume": 10405.0}, {"date": "2025-07-29", "close": 12.3, "volume": 2065.0}, {"date": "2025-07-30", "close": 12.33, "volume": 7198.0}, {"date": "2025-07-31", "close": 12.42, "volume": 3723.0}, {"date": "2025-08-01", "close": 12.45, "volume": 10895.0}, {"date": "2025-08-04", "close": 12.36, "volume": 4393.0}, {"date": "2025-08-05", "close": 12.45, "volume": 4069.0}, {"date": "2025-08-06", "close": 13.3, "volume": 15962.0}, {"date": "2025-08-07", "close": 13.095, "volume": 10352.0}, {"date": "2025-08-08", "close": 13.69, "volume": 17373.0}, {"date": "2025-08-11", "close": 14.75, "volume": 28923.0}, {"date": "2025-08-12", "close": 14.75, "volume": 46131.0}, {"date": "2025-08-13", "close": 15.1, "volume": 31804.0}, {"date": "2025-08-14", "close": 14.95, "volume": 17685.0}, {"date": "2025-08-15", "close": 14.85, "volume": 4466.0}, {"date": "2025-08-18", "close": 15.56, "volume": 18998.0}, {"date": "2025-08-19", "close": 15.425, "volume": 28764.0}, {"date": "2025-08-20", "close": 15.43, "volume": 23505.0}, {"date": "2025-08-21", "close": 15.27, "volume": 18833.0}, {"date": "2025-08-22", "close": 15.03, "volume": 26711.0}, {"date": "2025-08-25", "close": 15.945, "volume": 39328.0}, {"date": "2025-08-26", "close": 17.0, "volume": 39796.0}, {"date": "2025-08-27", "close": 17.405, "volume": 73905.0}, {"date": "2025-08-28", "close": 17.97, "volume": 50435.0}, {"date": "2025-08-29", "close": 15.87, "volume": 39041.0}, {"date": "2025-09-02", "close": 15.385, "volume": 39414.0}, {"date": "2025-09-03", "close": 16.36, "volume": 32530.0}, {"date": "2025-09-04", "close": 18.1, "volume": 74741.0}, {"date": "2025-09-05", "close": 18.56, "volume": 37675.0}, {"date": "2025-09-08", "close": 17.25, "volume": 36189.0}, {"date": "2025-09-09", "close": 16.37, "volume": 42981.0}, {"date": "2025-09-10", "close": 18.49, "volume": 73069.0}, {"date": "2025-09-11", "close": 16.58, "volume": 58334.0}, {"date": "2025-09-12", "close": 17.14, "volume": 15498.0}, {"date": "2025-09-15", "close": 15.64, "volume": 32366.0}, {"date": "2025-09-16", "close": 15.395, "volume": 22872.0}, {"date": "2025-09-17", "close": 15.62, "volume": 25384.0}, {"date": "2025-09-18", "close": 16.21, "volume": 20206.0}, {"date": "2025-09-19", "close": 16.195, "volume": 43731.0}, {"date": "2025-09-22", "close": 17.49, "volume": 35530.0}, {"date": "2025-09-23", "close": 16.57, "volume": 30276.0}, {"date": "2025-09-24", "close": 16.2, "volume": 11122.0}, {"date": "2025-09-25", "close": 15.48, "volume": 10835.0}, {"date": "2025-09-26", "close": 15.54, "volume": 17388.0}, {"date": "2025-09-29", "close": 15.55, "volume": 17224.0}, {"date": "2025-09-30", "close": 14.01, "volume": 38789.0}, {"date": "2025-10-01", "close": 15.13, "volume": 27635.0}, {"date": "2025-10-02", "close": 14.58, "volume": 16040.0}, {"date": "2025-10-03", "close": 14.23, "volume": 20509.0}, {"date": "2025-10-06", "close": 14.08, "volume": 32224.0}, {"date": "2025-10-07", "close": 13.67, "volume": 41238.0}, {"date": "2025-10-08", "close": 13.98, "volume": 22100.0}, {"date": "2025-10-09", "close": 13.65, "volume": 10567.0}, {"date": "2025-10-10", "close": 14.01, "volume": 31128.0}, {"date": "2025-10-13", "close": 13.72, "volume": 19712.0}, {"date": "2025-10-14", "close": 14.13, "volume": 16886.0}, {"date": "2025-10-15", "close": 14.15, "volume": 21411.0}, {"date": "2025-10-16", "close": 13.26, "volume": 10594.0}, {"date": "2025-10-17", "close": 13.72, "volume": 30966.0}, {"date": "2025-10-20", "close": 14.48, "volume": 161763.0}, {"date": "2025-10-21", "close": 14.37, "volume": 79140.0}, {"date": "2025-10-22", "close": 14.59, "volume": 7513.0}, {"date": "2025-10-23", "close": 14.4, "volume": 17177.0}, {"date": "2025-10-24", "close": 14.71, "volume": 10491.0}, {"date": "2025-10-27", "close": 14.37, "volume": 9765.0}, {"date": "2025-10-28", "close": 14.5, "volume": 14651.0}, {"date": "2025-10-29", "close": 14.25, "volume": 9533.0}, {"date": "2025-10-30", "close": 13.8, "volume": 6860.0}, {"date": "2025-10-31", "close": 13.36, "volume": 6274.0}, {"date": "2025-11-03", "close": 14.13, "volume": 17791.0}, {"date": "2025-11-04", "close": 13.78, "volume": 13700.0}, {"date": "2025-11-05", "close": 14.99, "volume": 26988.0}, {"date": "2025-11-06", "close": 14.9, "volume": 43129.0}, {"date": "2025-11-07", "close": 15.65, "volume": 13708.0}, {"date": "2025-11-10", "close": 15.835, "volume": 29585.0}, {"date": "2025-11-11", "close": 16.84, "volume": 42917.0}, {"date": "2025-11-12", "close": 16.55, "volume": 26013.0}, {"date": "2025-11-13", "close": 15.07, "volume": 28741.0}, {"date": "2025-11-14", "close": 15.51, "volume": 12069.0}, {"date": "2025-11-17", "close": 12.97, "volume": 73225.0}, {"date": "2025-11-18", "close": 12.81, "volume": 51171.0}, {"date": "2025-11-19", "close": 13.45, "volume": 34321.0}, {"date": "2025-11-20", "close": 13.465, "volume": 23733.0}, {"date": "2025-11-21", "close": 13.93, "volume": 10142.0}, {"date": "2025-11-24", "close": 13.64, "volume": 26595.0}, {"date": "2025-11-25", "close": 13.65, "volume": 34665.0}, {"date": "2025-11-26", "close": 13.57, "volume": 28774.0}, {"date": "2025-11-28", "close": 13.65, "volume": 15549.0}, {"date": "2025-12-01", "close": 13.45, "volume": 22087.0}, {"date": "2025-12-02", "close": 13.43, "volume": 15839.0}, {"date": "2025-12-03", "close": 13.49, "volume": 39395.0}, {"date": "2025-12-04", "close": 13.76, "volume": 6254.0}, {"date": "2025-12-05", "close": 13.53, "volume": 25372.0}, {"date": "2025-12-08", "close": 13.84, "volume": 14505.0}, {"date": "2025-12-09", "close": 13.85, "volume": 9911.0}, {"date": "2025-12-10", "close": 13.42, "volume": 11440.0}, {"date": "2025-12-11", "close": 13.5, "volume": 33703.0}, {"date": "2025-12-12", "close": 12.85, "volume": 21851.0}, {"date": "2025-12-15", "close": 13.225, "volume": 21433.0}, {"date": "2025-12-16", "close": 12.685, "volume": 12596.0}, {"date": "2025-12-17", "close": 12.77, "volume": 42556.0}, {"date": "2025-12-18", "close": 12.535, "volume": 32679.0}, {"date": "2025-12-19", "close": 11.81, "volume": 32624.0}, {"date": "2025-12-22", "close": 11.08, "volume": 76433.0}, {"date": "2025-12-23", "close": 10.68, "volume": 97001.0}, {"date": "2025-12-24", "close": 10.35, "volume": 89052.0}, {"date": "2025-12-26", "close": 10.91, "volume": 47202.0}, {"date": "2025-12-29", "close": 11.63, "volume": 29763.0}, {"date": "2025-12-30", "close": 11.33, "volume": 16916.0}, {"date": "2025-12-31", "close": 11.62, "volume": 21996.0}, {"date": "2026-01-02", "close": 11.97, "volume": 8426.0}, {"date": "2026-01-05", "close": 11.8, "volume": 33831.0}, {"date": "2026-01-06", "close": 12.21, "volume": 14719.0}, {"date": "2026-01-07", "close": 12.05, "volume": 12748.0}, {"date": "2026-01-08", "close": 11.91, "volume": 7785.0}, {"date": "2026-01-09", "close": 12.11, "volume": 32362.0}, {"date": "2026-01-12", "close": 12.0, "volume": 16973.0}, {"date": "2026-01-13", "close": 11.46, "volume": 12622.0}, {"date": "2026-01-14", "close": 11.36, "volume": 9833.0}, {"date": "2026-01-15", "close": 11.33, "volume": 7650.0}, {"date": "2026-01-16", "close": 11.14, "volume": 8018.0}, {"date": "2026-01-20", "close": 10.66, "volume": 26424.0}, {"date": "2026-01-21", "close": 11.22, "volume": 49342.0}, {"date": "2026-01-22", "close": 12.06, "volume": 33780.0}, {"date": "2026-01-23", "close": 11.88, "volume": 10742.0}, {"date": "2026-01-26", "close": 11.56, "volume": 6467.0}, {"date": "2026-01-27", "close": 11.56, "volume": 13315.0}, {"date": "2026-01-28", "close": 11.48, "volume": 5027.0}, {"date": "2026-01-29", "close": 11.18, "volume": 3800.0}, {"date": "2026-01-30", "close": 11.01, "volume": 10523.0}, {"date": "2026-02-02", "close": 11.15, "volume": 13405.0}, {"date": "2026-02-03", "close": 11.19, "volume": 5159.0}, {"date": "2026-02-04", "close": 11.34, "volume": 8750.0}, {"date": "2026-02-05", "close": 11.315, "volume": 14011.0}, {"date": "2026-02-06", "close": 11.36, "volume": 8012.0}, {"date": "2026-02-09", "close": 11.49, "volume": 6095.0}, {"date": "2026-02-10", "close": 11.49, "volume": 5015.0}, {"date": "2026-02-11", "close": 11.28, "volume": 10558.0}, {"date": "2026-02-12", "close": 11.2, "volume": 12330.0}, {"date": "2026-02-13", "close": 11.36, "volume": 7472.0}, {"date": "2026-02-17", "close": 11.5, "volume": 17639.0}, {"date": "2026-02-18", "close": 11.47, "volume": 7913.0}, {"date": "2026-02-19", "close": 11.5, "volume": 5667.0}, {"date": "2026-02-20", "close": 11.5, "volume": 9761.0}, {"date": "2026-02-23", "close": 11.54, "volume": 11087.0}, {"date": "2026-02-24", "close": 11.6, "volume": 4951.0}, {"date": "2026-02-25", "close": 11.5, "volume": 7979.0}, {"date": "2026-02-26", "close": 11.45, "volume": 15499.0}, {"date": "2026-02-27", "close": 11.67, "volume": 12138.0}, {"date": "2026-03-02", "close": 11.4, "volume": 9066.0}, {"date": "2026-03-03", "close": 11.5, "volume": 6937.0}, {"date": "2026-03-04", "close": 11.53, "volume": 8506.0}, {"date": "2026-03-05", "close": 11.55, "volume": 7372.0}, {"date": "2026-03-06", "close": 11.55, "volume": 72029.0}, {"date": "2026-03-09", "close": 11.54, "volume": 22920.0}, {"date": "2026-03-10", "close": 11.65, "volume": 5992.0}, {"date": "2026-03-11", "close": 11.6, "volume": 12403.0}, {"date": "2026-03-12", "close": 11.64, "volume": 5319.0}, {"date": "2026-03-13", "close": 11.8, "volume": 14817.0}, {"date": "2026-03-16", "close": 11.6, "volume": 14800.0}, {"date": "2026-03-17", "close": 14.31, "volume": 90529.0}, {"date": "2026-03-18", "close": 15.22, "volume": 117655.0}, {"date": "2026-03-19", "close": 16.49, "volume": 54779.0}, {"date": "2026-03-20", "close": 15.8, "volume": 40433.0}, {"date": "2026-03-23", "close": 15.36, "volume": 53473.0}, {"date": "2026-03-24", "close": 16.23, "volume": 14430.0}, {"date": "2026-03-25", "close": 16.48, "volume": 9968.0}, {"date": "2026-03-26", "close": 16.58, "volume": 17959.0}, {"date": "2026-03-27", "close": 16.83, "volume": 30122.0}, {"date": "2026-03-30", "close": 17.79, "volume": 40394.0}, {"date": "2026-03-31", "close": 18.94, "volume": 38956.0}, {"date": "2026-04-01", "close": 19.045, "volume": 32604.0}, {"date": "2026-04-02", "close": 19.49, "volume": 40672.0}, {"date": "2026-04-06", "close": 19.32, "volume": 54080.0}, {"date": "2026-04-07", "close": 18.85, "volume": 18549.0}, {"date": "2026-04-08", "close": 18.86, "volume": 15227.0}, {"date": "2026-04-09", "close": 19.43, "volume": 27800.0}, {"date": "2026-04-10", "close": 18.37, "volume": 22699.0}, {"date": "2026-04-13", "close": 18.95, "volume": 20575.0}, {"date": "2026-04-14", "close": 18.69, "volume": 18524.0}, {"date": "2026-04-15", "close": 18.2, "volume": 5550.0}, {"date": "2026-04-16", "close": 18.2, "volume": 15221.0}, {"date": "2026-04-17", "close": 18.76, "volume": 13526.0}, {"date": "2026-04-20", "close": 18.9, "volume": 10570.0}, {"date": "2026-04-21", "close": 17.72, "volume": 25593.0}, {"date": "2026-04-22", "close": 17.29, "volume": 13724.0}, {"date": "2026-04-23", "close": 17.48, "volume": 9294.0}, {"date": "2026-04-24", "close": 17.05, "volume": 25652.0}, {"date": "2026-04-27", "close": 16.95, "volume": 12051.0}, {"date": "2026-04-28", "close": 16.56, "volume": 7312.0}, {"date": "2026-04-29", "close": 15.79, "volume": 11172.0}, {"date": "2026-04-30", "close": 16.0, "volume": 6100.0}, {"date": "2026-05-01", "close": 15.91, "volume": 8111.0}, {"date": "2026-05-04", "close": 15.52, "volume": 11675.0}, {"date": "2026-05-05", "close": 17.0, "volume": 19014.0}, {"date": "2026-05-06", "close": 17.355, "volume": 20105.0}, {"date": "2026-05-07", "close": 17.37, "volume": 9574.0}, {"date": "2026-05-08", "close": 17.05, "volume": 3706.0}, {"date": "2026-05-11", "close": 16.66, "volume": 4703.0}, {"date": "2026-05-12", "close": 16.9, "volume": 26913.0}, {"date": "2026-05-13", "close": 17.02, "volume": 2331.0}, {"date": "2026-05-14", "close": 17.43, "volume": 3180.0}, {"date": "2026-05-15", "close": 16.3, "volume": 9017.0}, {"date": "2026-05-18", "close": 15.88, "volume": 11026.0}, {"date": "2026-05-19", "close": 15.98, "volume": 13793.0}, {"date": "2026-05-20", "close": 15.77, "volume": 7736.0}, {"date": "2026-05-21", "close": 13.84, "volume": 32756.0}, {"date": "2026-05-22", "close": 14.86, "volume": 9962.0}, {"date": "2026-05-26", "close": 16.14, "volume": 39737.0}, {"date": "2026-05-27", "close": 16.225, "volume": 10795.0}, {"date": "2026-05-28", "close": 15.84, "volume": 8922.0}, {"date": "2026-05-29", "close": 15.24, "volume": 4855.0}, {"date": "2026-06-01", "close": 15.3, "volume": 7897.0}, {"date": "2026-06-02", "close": 15.79, "volume": 9632.0}, {"date": "2026-06-03", "close": 15.63, "volume": 8103.0}, {"date": "2026-06-04", "close": 15.91, "volume": 13492.0}, {"date": "2026-06-05", "close": 16.54, "volume": 17164.0}, {"date": "2026-06-08", "close": 15.43, "volume": 15846.0}, {"date": "2026-06-09", "close": 15.56, "volume": 28047.0}, {"date": "2026-06-10", "close": 15.88, "volume": 12271.0}, {"date": "2026-06-11", "close": 16.2, "volume": 12764.0}, {"date": "2026-06-12", "close": 15.61, "volume": 22123.0}, {"date": "2026-06-15", "close": 15.59, "volume": 9778.0}, {"date": "2026-06-16", "close": 15.04, "volume": 22565.0}, {"date": "2026-06-17", "close": 14.67, "volume": 20043.0}, {"date": "2026-06-18", "close": 15.0, "volume": 20005.0}, {"date": "2026-06-22", "close": 15.0, "volume": 24009.0}, {"date": "2026-06-23", "close": 15.06, "volume": 27581.0}, {"date": "2026-06-24", "close": 14.76, "volume": 28402.0}, {"date": "2026-06-25", "close": 14.05, "volume": 31614.0}, {"date": "2026-06-26", "close": 15.45, "volume": 432854.0}, {"date": "2026-06-29", "close": 15.875, "volume": 35325.0}, {"date": "2026-06-30", "close": 15.99, "volume": 24927.0}, {"date": "2026-07-01", "close": 16.595, "volume": 29967.0}, {"date": "2026-07-02", "close": 16.09, "volume": 33996.0}, {"date": "2026-07-06", "close": 16.25, "volume": 30864.0}, {"date": "2026-07-07", "close": 15.91, "volume": 22039.0}, {"date": "2026-07-08", "close": 15.74, "volume": 23171.0}, {"date": "2026-07-09", "close": 15.72, "volume": 5671.0}, {"date": "2026-07-10", "close": 15.5, "volume": 40761.0}, {"date": "2026-07-13", "close": 15.39, "volume": 7018.0}, {"date": "2026-07-14", "close": 16.04, "volume": 25891.0}, {"date": "2026-07-15", "close": 16.0, "volume": 27230.0}, {"date": "2026-07-16", "close": 15.9, "volume": 30385.0}, {"date": "2026-07-17", "close": 15.75, "volume": 16039.0}, {"date": "2026-07-20", "close": 15.08, "volume": 36359.0}, {"date": "2026-07-21", "close": 15.44, "volume": 61976.0}, {"date": "2026-07-22", "close": 15.05, "volume": 33229.0}, {"date": "2026-07-23", "close": 15.08, "volume": 39968.0}, {"date": "2026-07-24", "close": 14.82, "volume": 16566.0}, {"date": "2026-07-27", "close": 15.1, "volume": 20831.0}, {"date": "2026-07-28", "close": 15.255, "volume": 38008.0}, {"date": "2026-07-29", "close": 14.84, "volume": 41294.0}, {"date": "2026-07-30", "close": 14.7, "volume": 20669.0}, {"date": "2026-07-31", "close": 14.1, "volume": 41548.0}, {"date": "2026-08-03", "close": 14.44, "volume": 30506.0}, {"date": "2026-08-04", "close": 15.32, "volume": 25899.0}, {"date": "2026-08-05", "close": 15.46, "volume": 10310.0}, {"date": "2026-08-06", "close": 15.02, "volume": 12000.0}, {"date": "2026-08-07", "close": 14.95, "volume": 7669.0}, {"date": "2026-08-10", "close": 15.02, "volume": 23222.0}, {"date": "2026-08-11", "close": 14.87, "volume": 13205.0}, {"date": "2026-08-12", "close": 14.85, "volume": 8073.0}, {"date": "2026-08-13", "close": 16.88, "volume": 103480.0}, {"date": "2026-08-14", "close": 17.03, "volume": 24750.0}, {"date": "2026-08-17", "close": 18.77, "volume": 69913.0}, {"date": "2026-08-18", "close": 19.06, "volume": 36101.0}, {"date": "2026-08-19", "close": 18.96, "volume": 21727.0}, {"date": "2026-08-20", "close": 18.56, "volume": 27566.0}, {"date": "2026-08-21", "close": 18.28, "volume": 14059.0}, {"date": "2026-08-24", "close": 17.66, "volume": 45286.0}, {"date": "2026-08-25", "close": 19.52, "volume": 89743.0}, {"date": "2026-08-26", "close": 19.49, "volume": 36733.0}, {"date": "2026-08-27", "close": 19.87, "volume": 26826.0}, {"date": "2026-08-28", "close": 20.05, "volume": 46996.0}, {"date": "2026-08-31", "close": 19.76, "volume": 60461.0}, {"date": "2026-09-01", "close": 19.84, "volume": 45305.0}, {"date": "2026-09-02", "close": 20.02, "volume": 23568.0}, {"date": "2026-09-03", "close": 20.94, "volume": 59822.0}, {"date": "2026-09-04", "close": 21.15, "volume": 24024.0}, {"date": "2026-09-08", "close": 20.97, "volume": 39952.0}, {"date": "2026-09-09", "close": 20.66, "volume": 126566.0}, {"date": "2026-09-10", "close": 21.01, "volume": 72818.0}, {"date": "2026-09-11", "close": 20.07, "volume": 38535.0}, {"date": "2026-09-14", "close": 19.21, "volume": 25739.0}, {"date": "2026-09-15", "close": 20.24, "volume": 62266.0}, {"date": "2026-09-16", "close": 20.15, "volume": 68149.0}, {"date": "2026-09-17", "close": 20.27, "volume": 26405.0}, {"date": "2026-09-18", "close": 21.07, "volume": 73419.0}], "refreshing": true}