{"ticker": "CLPR", "overview": {"cik": "1649096", "ticker": "CLPR", "name": "Clipper Realty Inc.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001539497-26-002474", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001539497-26-002446", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001539497-26-002324", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-14", "title": "Form SCHEDULE 13D/A", "accession": "0001539497-26-002269", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001539497-26-002267", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001437749-26-026253", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q", "accession": "0001437749-26-026249", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "FORM 8-K", "accession": "0001437749-26-022495", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "FORM 8-K", "accession": "0001437749-26-021171", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001437749-26-017039", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "FORM 10-Q", "accession": "0001437749-26-017036", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-30", "title": "FORM DEFA14A", "accession": "0001437749-26-014022", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "FORM DEF 14A", "accession": "0001437749-26-014021", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-31", "title": "FORM 8-K", "accession": "0001437749-26-010641", "price_sensitive": true}, {"form": "4", "date": "2026-03-11", "title": "FORM 4", "accession": "0001437749-26-007796", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "FORM 4", "accession": "0001437749-26-005941", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "FORM 4", "accession": "0001437749-26-005940", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "FORM 4", "accession": "0001437749-26-005939", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "FORM 4", "accession": "0001437749-26-005938", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "FORM 4", "accession": "0001437749-26-005937", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "FORM 4", "accession": "0001437749-26-005936", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "FORM 4", "accession": "0001437749-26-005935", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "FORM 4", "accession": "0001437749-26-005934", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "FORM 4", "accession": "0001437749-26-005933", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "FORM 4", "accession": "0001437749-26-005932", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 4, "buy_sum": 1213651.9103, "sell_n": 0, "sell_sum": 0, "net": 1213651.9103, "insiders": 1, "first_date": "2026-08-14", "last_date": "2026-09-09"}, "metrics": {"ticker": "CLPR", "has_prices": true, "as_of": "2026-09-09", "last": 3.38, "prev_close": 3.26, "change": 0.1200000000000001, "change_pct": 0.03680981595092028, "session_volume": 181358.0, "vwap_5": 3.3257170253977795, "vwap_20": 3.2753531038457457, "vwap_60": 2.967612041692734, "vwap_250": 3.305530752681975, "high_52w": 3.84, "low_52w": 2.72, "avg_volume_20": 79121.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001437749-26-030671", "src": "13DG", "ticker": "CLPR", "cik": "1649096", "company": "Clipper Realty Inc.", "company_raw": "Clipper Realty Inc.", "who": "Clipper Realty Inc.", "who_key": "Clipper Realty Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Clipper Realty Inc. takes a 5.4% passive stake in CLPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1649096/0001437749-26-030671-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67176}, {"id": "0001539497-26-002474", "src": "INSIDERS", "ticker": "CLPR", "cik": "1649096", "company": "Clipper Realty Inc.", "company_raw": "Clipper Realty Inc.", "who": "Sam Levinson", "who_key": "Levinson Sam", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 388130.80840000004, "score": 52.3, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CLPR lands a director's $388K", "source_url": "https://www.sec.gov/Archives/edgar/data/1649096/000153949726002474/0001539497-26-002474-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78696}, {"id": "0001539497-26-002446", "src": "INSIDERS", "ticker": "CLPR", "cik": "1649096", "company": "Clipper Realty Inc.", "company_raw": "Clipper Realty Inc.", "who": "Sam Levinson", "who_key": "Levinson Sam", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 26133.8256, "score": 32.5, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "A director backs CLPR with $26K", "source_url": "https://www.sec.gov/Archives/edgar/data/1649096/000153949726002446/0001539497-26-002446-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88776}, {"id": "0001539497-26-002324", "src": "INSIDERS", "ticker": "CLPR", "cik": "1649096", "company": "Clipper Realty Inc.", "company_raw": "Clipper Realty Inc.", "who": "Sam Levinson", "who_key": "Levinson Sam", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 310591.3755, "score": 53.4, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CLPR lands a director's $311K", "source_url": "https://www.sec.gov/Archives/edgar/data/1649096/000153949726002324/0001539497-26-002324-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107496}, {"id": "0001539497-26-002267", "src": "INSIDERS", "ticker": "CLPR", "cik": "1649096", "company": "Clipper Realty Inc.", "company_raw": "Clipper Realty Inc.", "who": "Sam Levinson", "who_key": "Levinson Sam", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 488795.9008, "score": 62.3, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director buys $489K of CLPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1649096/000153949726002267/0001539497-26-002267-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116136}, {"id": "13DG-0001539497-26-002269", "src": "13DG", "ticker": "CLPR", "cik": "1649096", "company": "Clipper Realty Inc.", "company_raw": "Clipper Realty Inc.", "who": "Clipper Realty Inc.", "who_key": "Clipper Realty Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Clipper Realty Inc. moves to a 40.9% activist stake in CLPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1649096/0001539497-26-002269-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116136}], "recent_buys": [{"id": "0001539497-26-002474", "src": "INSIDERS", "ticker": "CLPR", "cik": "1649096", "company": "Clipper Realty Inc.", "company_raw": "Clipper Realty Inc.", "who": "Sam Levinson", "who_key": "Levinson Sam", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 388130.80840000004, "score": 52.3, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CLPR lands a director's $388K", "source_url": "https://www.sec.gov/Archives/edgar/data/1649096/000153949726002474/0001539497-26-002474-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78696}, {"id": "0001539497-26-002446", "src": "INSIDERS", "ticker": "CLPR", "cik": "1649096", "company": "Clipper Realty Inc.", "company_raw": "Clipper Realty Inc.", "who": "Sam Levinson", "who_key": "Levinson Sam", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 26133.8256, "score": 32.5, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "A director backs CLPR with $26K", "source_url": "https://www.sec.gov/Archives/edgar/data/1649096/000153949726002446/0001539497-26-002446-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88776}, {"id": "0001539497-26-002324", "src": "INSIDERS", "ticker": "CLPR", "cik": "1649096", "company": "Clipper Realty Inc.", "company_raw": "Clipper Realty Inc.", "who": "Sam Levinson", "who_key": "Levinson Sam", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 310591.3755, "score": 53.4, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CLPR lands a director's $311K", "source_url": "https://www.sec.gov/Archives/edgar/data/1649096/000153949726002324/0001539497-26-002324-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107496}, {"id": "0001539497-26-002267", "src": "INSIDERS", "ticker": "CLPR", "cik": "1649096", "company": "Clipper Realty Inc.", "company_raw": "Clipper Realty Inc.", "who": "Sam Levinson", "who_key": "Levinson Sam", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 488795.9008, "score": 62.3, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director buys $489K of CLPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1649096/000153949726002267/0001539497-26-002267-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116136}], "institutional": [{"id": "13DG-0001437749-26-030671", "src": "13DG", "ticker": "CLPR", "cik": "1649096", "company": "Clipper Realty Inc.", "company_raw": "Clipper Realty Inc.", "who": "Clipper Realty Inc.", "who_key": "Clipper Realty Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Clipper Realty Inc. takes a 5.4% passive stake in CLPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1649096/0001437749-26-030671-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67176}, {"id": "13DG-0001539497-26-002269", "src": "13DG", "ticker": "CLPR", "cik": "1649096", "company": "Clipper Realty Inc.", "company_raw": "Clipper Realty Inc.", "who": "Clipper Realty Inc.", "who_key": "Clipper Realty Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Clipper Realty Inc. moves to a 40.9% activist stake in CLPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1649096/0001539497-26-002269-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116136}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Clipper Realty Inc. Common Stock", "new_value": "Clipper Realty Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001649096", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001649096", "applied": 1, "detected_at": "2026-09-10T23:40:02.115880"}]}, "key_people": [{"who": "Sam Levinson", "who_key": "Levinson Sam", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 1213651.9103, "sold": 0, "net": 1213651.9103, "trades": 4, "top_score": 62.3, "lean": "buying", "history": [{"action": "BUY", "amount": 388130.80840000004, "date": "2026-09-09", "score": 52.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1649096/000153949726002474/0001539497-26-002474-index.htm"}, {"action": "BUY", "amount": 26133.8256, "date": "2026-09-02", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1649096/000153949726002446/0001539497-26-002446-index.htm"}, {"action": "BUY", "amount": 310591.3755, "date": "2026-08-20", "score": 53.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1649096/000153949726002324/0001539497-26-002324-index.htm"}, {"action": "BUY", "amount": 488795.9008, "date": "2026-08-14", "score": 62.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1649096/000153949726002267/0001539497-26-002267-index.htm"}], "latest": {"action": "BUY", "amount": 388130.80840000004, "date": "2026-09-09", "score": 52.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1649096/000153949726002474/0001539497-26-002474-index.htm"}}], "activity": [{"date": "2026-08-14", "net": 488795.9008}, {"date": "2026-08-20", "net": 310591.3755}, {"date": "2026-09-02", "net": 26133.8256}, {"date": "2026-09-09", "net": 388130.80840000004}], "announcements": [{"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001539497-26-002474", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001539497-26-002446", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001539497-26-002324", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-14", "title": "Form SCHEDULE 13D/A", "accession": "0001539497-26-002269", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001539497-26-002267", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001437749-26-026253", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q", "accession": "0001437749-26-026249", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "FORM 8-K", "accession": "0001437749-26-022495", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "FORM 8-K", "accession": "0001437749-26-021171", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001437749-26-017039", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "FORM 10-Q", "accession": "0001437749-26-017036", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-30", "title": "FORM DEFA14A", "accession": "0001437749-26-014022", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "FORM DEF 14A", "accession": "0001437749-26-014021", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-31", "title": "FORM 8-K", "accession": "0001437749-26-010641", "price_sensitive": true}, {"form": "4", "date": "2026-03-11", "title": "FORM 4", "accession": "0001437749-26-007796", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "FORM 4", "accession": "0001437749-26-005941", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "FORM 4", "accession": "0001437749-26-005940", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "FORM 4", "accession": "0001437749-26-005939", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "FORM 4", "accession": "0001437749-26-005938", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "FORM 4", "accession": "0001437749-26-005937", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "FORM 4", "accession": "0001437749-26-005936", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "FORM 4", "accession": "0001437749-26-005935", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "FORM 4", "accession": "0001437749-26-005934", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "FORM 4", "accession": "0001437749-26-005933", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "FORM 4", "accession": "0001437749-26-005932", "price_sensitive": false}], "performance": {"ticker": "CLPR", "has_prices": true, "summary": {"n": 4, "avg": 0.023806373084521007, "win_rate": 0.75, "best": 0.04643962848297211, "worst": 0.0, "as_of": "2026-09-09"}, "buys": [{"who": "Levinson Sam", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 388130.80840000004, "date": "2026-09-09", "score": 52.3, "ref_price": 3.38, "return": 0.0}, {"who": "Levinson Sam", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 26133.8256, "date": "2026-09-02", "score": 32.5, "ref_price": 3.26, "return": 0.03680981595092028}, {"who": "Levinson Sam", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 310591.3755, "date": "2026-08-20", "score": 53.4, "ref_price": 3.23, "return": 0.04643962848297211}, {"who": "Levinson Sam", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 488795.9008, "date": "2026-08-14", "score": 62.3, "ref_price": 3.34, "return": 0.011976047904191628}]}, "price_series": [{"date": "2017-02-10", "close": 13.5, "volume": 1125393.0}, {"date": "2017-02-13", "close": 13.5, "volume": 176622.0}, {"date": "2017-02-14", "close": 13.51, "volume": 209223.0}, {"date": "2017-02-15", "close": 13.58, "volume": 60020.0}, {"date": "2017-02-16", "close": 13.5, "volume": 105247.0}, {"date": "2017-02-17", "close": 13.51, "volume": 22384.0}, {"date": "2017-02-21", "close": 13.54, "volume": 23669.0}, {"date": "2017-02-22", "close": 13.65, "volume": 14902.0}, {"date": "2017-02-23", "close": 13.95, "volume": 51244.0}, {"date": "2017-02-24", "close": 14.04, "volume": 44623.0}, {"date": "2017-02-27", "close": 14.02, "volume": 55805.0}, {"date": "2017-02-28", "close": 13.6, "volume": 124673.0}, {"date": "2017-03-01", "close": 13.72, "volume": 256494.0}, {"date": "2017-03-02", "close": 13.51, "volume": 51773.0}, {"date": "2017-03-03", "close": 13.51, "volume": 28038.0}, {"date": "2017-03-06", "close": 13.52, "volume": 28546.0}, {"date": "2017-03-07", "close": 13.5, "volume": 70181.0}, {"date": "2017-03-08", "close": 13.41, "volume": 91019.0}, {"date": "2017-03-09", "close": 13.3, "volume": 86014.0}, {"date": "2017-03-10", "close": 13.55, "volume": 20099.0}, {"date": "2017-03-13", "close": 13.57, "volume": 56881.0}, {"date": "2017-03-14", "close": 13.58, "volume": 23034.0}, {"date": "2017-03-15", "close": 13.52, "volume": 28036.0}, {"date": "2017-03-16", "close": 13.91, "volume": 58102.0}, {"date": "2017-03-17", "close": 13.25, "volume": 220177.0}, {"date": "2017-03-20", "close": 13.5, "volume": 69939.0}, {"date": "2017-03-21", "close": 13.4, "volume": 59561.0}, {"date": "2017-03-22", "close": 13.5, "volume": 27466.0}, {"date": "2017-03-23", "close": 13.51, "volume": 31564.0}, {"date": "2017-03-24", "close": 13.5, "volume": 27449.0}, {"date": "2017-03-27", "close": 13.51, "volume": 40624.0}, {"date": "2017-03-28", "close": 13.39, "volume": 43060.0}, {"date": "2017-03-29", "close": 13.4, "volume": 42292.0}, {"date": "2017-03-30", "close": 13.41, "volume": 80394.0}, {"date": "2017-03-31", "close": 12.82, "volume": 515091.0}, {"date": "2017-04-03", "close": 13.25, "volume": 60135.0}, {"date": "2017-04-04", "close": 13.37, "volume": 44669.0}, {"date": "2017-04-05", "close": 12.9, "volume": 104768.0}, {"date": "2017-04-06", "close": 12.79, "volume": 37409.0}, {"date": "2017-04-07", "close": 12.7, "volume": 51765.0}, {"date": "2017-04-10", "close": 12.28, "volume": 89359.0}, {"date": "2017-04-11", "close": 11.81, "volume": 147810.0}, {"date": "2017-04-12", "close": 11.31, "volume": 167875.0}, {"date": "2017-04-13", "close": 11.14, "volume": 223744.0}, {"date": "2017-04-17", "close": 11.3, "volume": 88013.0}, {"date": "2017-04-18", "close": 11.29, "volume": 122276.0}, {"date": "2017-04-19", "close": 10.96, "volume": 245577.0}, {"date": "2017-04-20", "close": 11.24, "volume": 162654.0}, {"date": "2017-04-21", "close": 11.07, "volume": 88536.0}, {"date": "2017-04-24", "close": 11.0, "volume": 62429.0}, {"date": "2017-04-25", "close": 10.99, "volume": 128888.0}, {"date": "2017-04-26", "close": 10.98, "volume": 185630.0}, {"date": "2017-04-27", "close": 10.82, "volume": 58740.0}, {"date": "2017-04-28", "close": 11.0, "volume": 51263.0}, {"date": "2017-05-01", "close": 11.23, "volume": 35034.0}, {"date": "2017-05-02", "close": 11.16, "volume": 59668.0}, {"date": "2017-05-03", "close": 11.01, "volume": 44360.0}, {"date": "2017-05-04", "close": 10.76, "volume": 62970.0}, {"date": "2017-05-05", "close": 10.66, "volume": 118454.0}, {"date": "2017-05-08", "close": 10.66, "volume": 69292.0}, {"date": "2017-05-09", "close": 10.47, "volume": 123708.0}, {"date": "2017-05-10", "close": 10.62, "volume": 106034.0}, {"date": "2017-05-11", "close": 10.75, "volume": 44081.0}, {"date": "2017-05-12", "close": 10.71, "volume": 49095.0}, {"date": "2017-05-15", "close": 11.05, "volume": 101168.0}, {"date": "2017-05-16", "close": 10.89, "volume": 60623.0}, {"date": "2017-05-17", "close": 10.43, "volume": 83824.0}, {"date": "2017-05-18", "close": 10.63, "volume": 58094.0}, {"date": "2017-05-19", "close": 10.47, "volume": 45324.0}, {"date": "2017-05-22", "close": 10.91, "volume": 15038.0}, {"date": "2017-05-23", "close": 10.54, "volume": 65647.0}, {"date": "2017-05-24", "close": 10.76, "volume": 50894.0}, {"date": "2017-05-25", "close": 10.83, "volume": 44275.0}, {"date": "2017-05-26", "close": 10.91, "volume": 30915.0}, {"date": "2017-05-30", "close": 10.62, "volume": 24056.0}, {"date": "2017-05-31", "close": 10.64, "volume": 18907.0}, {"date": "2017-06-01", "close": 11.0, "volume": 38285.0}, {"date": "2017-06-02", "close": 11.22, "volume": 43854.0}, {"date": "2017-06-05", "close": 11.47, "volume": 23979.0}, {"date": "2017-06-06", "close": 11.51, "volume": 30106.0}, {"date": "2017-06-07", "close": 11.48, "volume": 24168.0}, {"date": "2017-06-08", "close": 11.7, "volume": 35161.0}, {"date": "2017-06-09", "close": 11.47, "volume": 769076.0}, {"date": "2017-06-12", "close": 12.55, "volume": 85841.0}, {"date": "2017-06-13", "close": 12.35, "volume": 112260.0}, {"date": "2017-06-14", "close": 12.77, "volume": 211218.0}, {"date": "2017-06-15", "close": 12.74, "volume": 57679.0}, {"date": "2017-06-16", "close": 12.88, "volume": 328545.0}, {"date": "2017-06-19", "close": 12.78, "volume": 72750.0}, {"date": "2017-06-20", "close": 12.28, "volume": 43648.0}, {"date": "2017-06-21", "close": 12.72, "volume": 48799.0}, {"date": "2017-06-22", "close": 12.37, "volume": 113341.0}, {"date": "2017-06-23", "close": 12.5, "volume": 898297.0}, {"date": "2017-06-26", "close": 12.52, "volume": 166090.0}, {"date": "2017-06-27", "close": 12.25, "volume": 73096.0}, {"date": "2017-06-28", "close": 12.51, "volume": 104137.0}, {"date": "2017-06-29", "close": 12.5, "volume": 51445.0}, {"date": "2017-06-30", "close": 12.34, "volume": 52445.0}, {"date": "2017-07-03", "close": 12.41, "volume": 33485.0}, {"date": "2017-07-05", "close": 12.37, "volume": 36860.0}, {"date": "2017-07-06", "close": 12.22, "volume": 23418.0}, {"date": "2017-07-07", "close": 12.19, "volume": 17504.0}, {"date": "2017-07-10", "close": 12.06, "volume": 27788.0}, {"date": "2017-07-11", "close": 11.69, "volume": 35656.0}, {"date": "2017-07-12", "close": 12.1, "volume": 37872.0}, {"date": "2017-07-13", "close": 12.02, "volume": 35757.0}, {"date": "2017-07-14", "close": 11.94, "volume": 24027.0}, {"date": "2017-07-17", "close": 12.0, "volume": 91454.0}, {"date": "2017-07-18", "close": 11.99, "volume": 72623.0}, {"date": "2017-07-19", "close": 11.97, "volume": 20804.0}, {"date": "2017-07-20", "close": 11.98, "volume": 54643.0}, {"date": "2017-07-21", "close": 11.91, "volume": 37268.0}, {"date": "2017-07-24", "close": 11.97, "volume": 29560.0}, {"date": "2017-07-25", "close": 12.01, "volume": 27109.0}, {"date": "2017-07-26", "close": 11.94, "volume": 16762.0}, {"date": "2017-07-27", "close": 11.82, "volume": 37203.0}, {"date": "2017-07-28", "close": 11.55, "volume": 28098.0}, {"date": "2017-07-31", "close": 11.2, "volume": 23973.0}, {"date": "2017-08-01", "close": 10.95, "volume": 44481.0}, {"date": "2017-08-02", "close": 10.77, "volume": 59191.0}, {"date": "2017-08-03", "close": 10.63, "volume": 44956.0}, {"date": "2017-08-04", "close": 10.54, "volume": 37345.0}, {"date": "2017-08-07", "close": 10.48, "volume": 42848.0}, {"date": "2017-08-08", "close": 10.45, "volume": 177246.0}, {"date": "2017-08-09", "close": 10.29, "volume": 71087.0}, {"date": "2017-08-10", "close": 10.19, "volume": 49901.0}, {"date": "2017-08-11", "close": 9.98, "volume": 223997.0}, {"date": "2017-08-14", "close": 10.42, "volume": 51718.0}, {"date": "2017-08-15", "close": 10.41, "volume": 27870.0}, {"date": "2017-08-16", "close": 10.4, "volume": 25145.0}, {"date": "2017-08-17", "close": 10.59, "volume": 90605.0}, {"date": "2017-08-18", "close": 10.54, "volume": 36050.0}, {"date": "2017-08-21", "close": 10.56, "volume": 18030.0}, {"date": "2017-08-22", "close": 11.16, "volume": 59649.0}, {"date": "2017-08-23", "close": 11.21, "volume": 130118.0}, {"date": "2017-08-24", "close": 11.04, "volume": 29557.0}, {"date": "2017-08-25", "close": 11.0, "volume": 10959.0}, {"date": "2017-08-28", "close": 11.43, "volume": 49463.0}, {"date": "2017-08-29", "close": 11.17, "volume": 66809.0}, {"date": "2017-08-30", "close": 11.13, "volume": 18706.0}, {"date": "2017-08-31", "close": 11.16, "volume": 47869.0}, {"date": "2017-09-01", "close": 11.1, "volume": 16626.0}, {"date": "2017-09-05", "close": 11.0, "volume": 178091.0}, {"date": "2017-09-06", "close": 11.1, "volume": 113697.0}, {"date": "2017-09-07", "close": 10.84, "volume": 95968.0}, {"date": "2017-09-08", "close": 10.93, "volume": 89818.0}, {"date": "2017-09-11", "close": 10.92, "volume": 125303.0}, {"date": "2017-09-12", "close": 10.95, "volume": 80020.0}, {"date": "2017-09-13", "close": 10.98, "volume": 155720.0}, {"date": "2017-09-14", "close": 11.25, "volume": 195625.0}, {"date": "2017-09-15", "close": 10.76, "volume": 318272.0}, {"date": "2017-09-18", "close": 11.16, "volume": 129230.0}, {"date": "2017-09-19", "close": 10.81, "volume": 91809.0}, {"date": "2017-09-20", "close": 10.77, "volume": 115222.0}, {"date": "2017-09-21", "close": 10.56, "volume": 38726.0}, {"date": "2017-09-22", "close": 10.41, "volume": 44185.0}, {"date": "2017-09-25", "close": 10.59, "volume": 67076.0}, {"date": "2017-09-26", "close": 10.75, "volume": 25498.0}, {"date": "2017-09-27", "close": 11.22, "volume": 115573.0}, {"date": "2017-09-28", "close": 10.96, "volume": 49343.0}, {"date": "2017-09-29", "close": 10.71, "volume": 35446.0}, {"date": "2017-10-02", "close": 10.97, "volume": 26814.0}, {"date": "2017-10-03", "close": 10.88, "volume": 25188.0}, {"date": "2017-10-04", "close": 10.87, "volume": 19849.0}, {"date": "2017-10-05", "close": 10.91, "volume": 23957.0}, {"date": "2017-10-06", "close": 10.96, "volume": 18957.0}, {"date": "2017-10-09", "close": 11.4, "volume": 104181.0}, {"date": "2017-10-10", "close": 11.56, "volume": 96174.0}, {"date": "2017-10-11", "close": 11.54, "volume": 51863.0}, {"date": "2017-10-12", "close": 11.48, "volume": 36523.0}, {"date": "2017-10-13", "close": 11.51, "volume": 16980.0}, {"date": "2017-10-16", "close": 11.5, "volume": 38346.0}, {"date": "2017-10-17", "close": 11.48, "volume": 61064.0}, {"date": "2017-10-18", "close": 11.4, "volume": 12601.0}, {"date": "2017-10-19", "close": 11.44, "volume": 24422.0}, {"date": "2017-10-20", "close": 11.35, "volume": 34580.0}, {"date": "2017-10-23", "close": 10.92, "volume": 26821.0}, {"date": "2017-10-24", "close": 10.91, "volume": 31303.0}, {"date": "2017-10-25", "close": 11.02, "volume": 22502.0}, {"date": "2017-10-26", "close": 11.11, "volume": 38962.0}, {"date": "2017-10-27", "close": 10.76, "volume": 38757.0}, {"date": "2017-10-30", "close": 10.8, "volume": 56187.0}, {"date": "2017-10-31", "close": 10.87, "volume": 29600.0}, {"date": "2017-11-01", "close": 10.85, "volume": 32746.0}, {"date": "2017-11-02", "close": 10.98, "volume": 16746.0}, {"date": "2017-11-03", "close": 11.0, "volume": 109765.0}, {"date": "2017-11-06", "close": 10.71, "volume": 51098.0}, {"date": "2017-11-07", "close": 10.66, "volume": 52264.0}, {"date": "2017-11-08", "close": 10.79, "volume": 29346.0}, {"date": "2017-11-09", "close": 11.05, "volume": 51500.0}, {"date": "2017-11-10", "close": 11.0, "volume": 40885.0}, {"date": "2017-11-13", "close": 10.59, "volume": 59824.0}, {"date": "2017-11-14", "close": 9.86, "volume": 224537.0}, {"date": "2017-11-15", "close": 9.65, "volume": 79480.0}, {"date": "2017-11-16", "close": 9.89, "volume": 22711.0}, {"date": "2017-11-17", "close": 9.98, "volume": 34448.0}, {"date": "2017-11-20", "close": 10.34, "volume": 33181.0}, {"date": "2017-11-21", "close": 10.45, "volume": 29112.0}, {"date": "2017-11-22", "close": 10.52, "volume": 24557.0}, {"date": "2017-11-24", "close": 10.55, "volume": 21811.0}, {"date": "2017-11-27", "close": 10.34, "volume": 50619.0}, {"date": "2017-11-28", "close": 10.27, "volume": 41816.0}, {"date": "2017-11-29", "close": 10.2, "volume": 31703.0}, {"date": "2017-11-30", "close": 10.08, "volume": 28016.0}, {"date": "2017-12-01", "close": 10.15, "volume": 24815.0}, {"date": "2017-12-04", "close": 10.0, "volume": 54369.0}, {"date": "2017-12-05", "close": 10.05, "volume": 68165.0}, {"date": "2017-12-06", "close": 10.06, "volume": 76820.0}, {"date": "2017-12-07", "close": 9.9, "volume": 53009.0}, {"date": "2017-12-08", "close": 10.04, "volume": 41473.0}, {"date": "2017-12-11", "close": 10.02, "volume": 44832.0}, {"date": "2017-12-12", "close": 9.93, "volume": 35182.0}, {"date": "2017-12-13", "close": 10.25, "volume": 49586.0}, {"date": "2017-12-14", "close": 10.19, "volume": 52779.0}, {"date": "2017-12-15", "close": 10.12, "volume": 161173.0}, {"date": "2017-12-18", "close": 10.28, "volume": 61709.0}, {"date": "2017-12-19", "close": 9.98, "volume": 139532.0}, {"date": "2017-12-20", "close": 10.0, "volume": 73695.0}, {"date": "2017-12-21", "close": 9.95, "volume": 48689.0}, {"date": "2017-12-22", "close": 9.9, "volume": 31687.0}, {"date": "2017-12-26", "close": 9.9, "volume": 42385.0}, {"date": "2017-12-27", "close": 9.87, "volume": 39410.0}, {"date": "2017-12-28", "close": 9.87, "volume": 57662.0}, {"date": "2017-12-29", "close": 9.99, "volume": 80721.0}, {"date": "2018-01-02", "close": 10.0, "volume": 54953.0}, {"date": "2018-01-03", "close": 9.96, "volume": 54718.0}, {"date": "2018-01-04", "close": 9.87, "volume": 46177.0}, {"date": "2018-01-05", "close": 10.01, "volume": 35246.0}, {"date": "2018-01-08", "close": 9.98, "volume": 15241.0}, {"date": "2018-01-09", "close": 9.87, "volume": 47801.0}, {"date": "2018-01-10", "close": 9.69, "volume": 40965.0}, {"date": "2018-01-11", "close": 10.17, "volume": 41118.0}, {"date": "2018-01-12", "close": 10.03, "volume": 87533.0}, {"date": "2018-01-16", "close": 9.96, "volume": 85307.0}, {"date": "2018-01-17", "close": 10.02, "volume": 52463.0}, {"date": "2018-01-18", "close": 10.05, "volume": 38540.0}, {"date": "2018-01-19", "close": 10.15, "volume": 55195.0}, {"date": "2018-01-22", "close": 10.18, "volume": 23790.0}, {"date": "2018-01-23", "close": 10.15, "volume": 100873.0}, {"date": "2018-01-24", "close": 10.15, "volume": 36826.0}, {"date": "2018-01-25", "close": 10.17, "volume": 30181.0}, {"date": "2018-01-26", "close": 10.16, "volume": 8262.0}, {"date": "2018-01-29", "close": 10.15, "volume": 60994.0}, {"date": "2018-01-30", "close": 10.09, "volume": 143613.0}, {"date": "2018-01-31", "close": 9.45, "volume": 42994.0}, {"date": "2018-02-01", "close": 8.97, "volume": 119386.0}, {"date": "2018-02-02", "close": 8.2, "volume": 77652.0}, {"date": "2018-02-05", "close": 7.73, "volume": 98081.0}, {"date": "2018-02-06", "close": 8.09, "volume": 210394.0}, {"date": "2018-02-07", "close": 8.06, "volume": 34725.0}, {"date": "2018-02-08", "close": 7.77, "volume": 73339.0}, {"date": "2018-02-09", "close": 8.03, "volume": 50724.0}, {"date": "2018-02-12", "close": 8.12, "volume": 53843.0}, {"date": "2018-02-13", "close": 8.04, "volume": 62196.0}, {"date": "2018-02-14", "close": 8.04, "volume": 50973.0}, {"date": "2018-02-15", "close": 8.06, "volume": 26985.0}, {"date": "2018-02-16", "close": 8.26, "volume": 26655.0}, {"date": "2018-02-20", "close": 8.08, "volume": 12958.0}, {"date": "2018-02-21", "close": 8.19, "volume": 21134.0}, {"date": "2018-02-22", "close": 8.53, "volume": 47330.0}, {"date": "2018-02-23", "close": 8.79, "volume": 48115.0}, {"date": "2018-02-26", "close": 8.94, "volume": 10617.0}, {"date": "2018-02-27", "close": 8.92, "volume": 23117.0}, {"date": "2018-02-28", "close": 8.9, "volume": 34105.0}, {"date": "2018-03-01", "close": 8.84, "volume": 25633.0}, {"date": "2018-03-02", "close": 8.82, "volume": 28615.0}, {"date": "2018-03-05", "close": 8.83, "volume": 18157.0}, {"date": "2018-03-06", "close": 8.92, "volume": 43884.0}, {"date": "2018-03-07", "close": 8.7, "volume": 31079.0}, {"date": "2018-03-08", "close": 8.73, "volume": 23419.0}, {"date": "2018-03-09", "close": 8.85, "volume": 33641.0}, {"date": "2018-03-12", "close": 9.12, "volume": 59432.0}, {"date": "2018-03-13", "close": 9.1, "volume": 111781.0}, {"date": "2018-03-14", "close": 8.81, "volume": 73873.0}, {"date": "2018-03-15", "close": 8.75, "volume": 20918.0}, {"date": "2018-03-16", "close": 9.17, "volume": 70433.0}, {"date": "2018-03-19", "close": 9.12, "volume": 27172.0}, {"date": "2018-03-20", "close": 8.84, "volume": 31563.0}, {"date": "2018-03-21", "close": 8.55, "volume": 30648.0}, {"date": "2018-03-22", "close": 8.41, "volume": 32886.0}, {"date": "2018-03-23", "close": 8.08, "volume": 46511.0}, {"date": "2018-03-26", "close": 8.04, "volume": 117680.0}, {"date": "2018-03-27", "close": 7.9, "volume": 20744.0}, {"date": "2018-03-28", "close": 8.35, "volume": 22484.0}, {"date": "2018-03-29", "close": 8.47, "volume": 31543.0}, {"date": "2018-04-02", "close": 7.97, "volume": 16724.0}, {"date": "2018-04-03", "close": 8.01, "volume": 30788.0}, {"date": "2018-04-04", "close": 8.26, "volume": 20940.0}, {"date": "2018-04-05", "close": 8.34, "volume": 14910.0}, {"date": "2018-04-06", "close": 8.28, "volume": 27677.0}, {"date": "2018-04-09", "close": 8.44, "volume": 24496.0}, {"date": "2018-04-10", "close": 8.31, "volume": 15990.0}, {"date": "2018-04-11", "close": 8.44, "volume": 14053.0}, {"date": "2018-04-12", "close": 8.26, "volume": 17609.0}, {"date": "2018-04-13", "close": 8.16, "volume": 47602.0}, {"date": "2018-04-16", "close": 8.2, "volume": 29872.0}, {"date": "2018-04-17", "close": 8.05, "volume": 57842.0}, {"date": "2018-04-18", "close": 8.36, "volume": 13504.0}, {"date": "2018-04-19", "close": 7.99, "volume": 40785.0}, {"date": "2018-04-20", "close": 7.76, "volume": 45089.0}, {"date": "2018-04-23", "close": 7.76, "volume": 19468.0}, {"date": "2018-04-24", "close": 7.78, "volume": 23967.0}, {"date": "2018-04-25", "close": 7.72, "volume": 15228.0}, {"date": "2018-04-26", "close": 7.8, "volume": 33429.0}, {"date": "2018-04-27", "close": 8.0, "volume": 33535.0}, {"date": "2018-04-30", "close": 8.19, "volume": 23284.0}, {"date": "2018-05-01", "close": 8.05, "volume": 14098.0}, {"date": "2018-05-02", "close": 8.19, "volume": 19712.0}, {"date": "2018-05-03", "close": 8.29, "volume": 102701.0}, {"date": "2018-05-04", "close": 8.34, "volume": 20532.0}, {"date": "2018-05-07", "close": 8.47, "volume": 8700.0}, {"date": "2018-05-08", "close": 8.44, "volume": 23076.0}, {"date": "2018-05-09", "close": 8.48, "volume": 15634.0}, {"date": "2018-05-10", "close": 8.45, "volume": 17795.0}, {"date": "2018-05-11", "close": 8.5, "volume": 12178.0}, {"date": "2018-05-14", "close": 8.48, "volume": 12266.0}, {"date": "2018-05-15", "close": 8.55, "volume": 31835.0}, {"date": "2018-05-16", "close": 8.78, "volume": 14604.0}, {"date": "2018-05-17", "close": 8.99, "volume": 20336.0}, {"date": "2018-05-18", "close": 9.18, "volume": 48361.0}, {"date": "2018-05-21", "close": 9.19, "volume": 23595.0}, {"date": "2018-05-22", "close": 8.85, "volume": 11805.0}, {"date": "2018-05-23", "close": 8.79, "volume": 14156.0}, {"date": "2018-05-24", "close": 8.69, "volume": 17298.0}, {"date": "2018-05-25", "close": 8.49, "volume": 21124.0}, {"date": "2018-05-29", "close": 8.62, "volume": 21937.0}, {"date": "2018-05-30", "close": 8.82, "volume": 24525.0}, {"date": "2018-05-31", "close": 8.93, "volume": 18276.0}, {"date": "2018-06-01", "close": 8.94, "volume": 16594.0}, {"date": "2018-06-04", "close": 8.87, "volume": 20782.0}, {"date": "2018-06-05", "close": 8.69, "volume": 20360.0}, {"date": "2018-06-06", "close": 8.77, "volume": 18662.0}, {"date": "2018-06-07", "close": 9.11, "volume": 18425.0}, {"date": "2018-06-08", "close": 9.42, "volume": 20643.0}, {"date": "2018-06-11", "close": 9.86, "volume": 108027.0}, {"date": "2018-06-12", "close": 10.04, "volume": 41551.0}, {"date": "2018-06-13", "close": 9.66, "volume": 83920.0}, {"date": "2018-06-14", "close": 9.93, "volume": 89179.0}, {"date": "2018-06-15", "close": 9.53, "volume": 46124.0}, {"date": "2018-06-18", "close": 9.4, "volume": 33820.0}, {"date": "2018-06-19", "close": 9.17, "volume": 30040.0}, {"date": "2018-06-20", "close": 8.58, "volume": 59068.0}, {"date": "2018-06-21", "close": 8.55, "volume": 83374.0}, {"date": "2018-06-22", "close": 8.65, "volume": 321526.0}, {"date": "2018-06-25", "close": 8.67, "volume": 30906.0}, {"date": "2018-06-26", "close": 8.57, "volume": 38804.0}, {"date": "2018-06-27", "close": 8.57, "volume": 18277.0}, {"date": "2018-06-28", "close": 8.66, "volume": 13362.0}, {"date": "2018-06-29", "close": 8.54, "volume": 17052.0}, {"date": "2018-07-02", "close": 8.53, "volume": 15231.0}, {"date": "2018-07-03", "close": 8.7, "volume": 6480.0}, {"date": "2018-07-05", "close": 8.86, "volume": 57997.0}, {"date": "2018-07-06", "close": 9.07, "volume": 23204.0}, {"date": "2018-07-09", "close": 9.38, "volume": 43295.0}, {"date": "2018-07-10", "close": 9.98, "volume": 94561.0}, {"date": "2018-07-11", "close": 9.89, "volume": 35415.0}, {"date": "2018-07-12", "close": 9.93, "volume": 51567.0}, {"date": "2018-07-13", "close": 9.88, "volume": 36670.0}, {"date": "2018-07-16", "close": 10.01, "volume": 292891.0}, {"date": "2018-07-17", "close": 9.99, "volume": 65268.0}, {"date": "2018-07-18", "close": 10.01, "volume": 123326.0}, {"date": "2018-07-19", "close": 10.25, "volume": 96675.0}, {"date": "2018-07-20", "close": 10.07, "volume": 102073.0}, {"date": "2018-07-23", "close": 10.32, "volume": 117582.0}, {"date": "2018-07-24", "close": 10.26, "volume": 119283.0}, {"date": "2018-07-25", "close": 10.25, "volume": 107083.0}, {"date": "2018-07-26", "close": 10.29, "volume": 28335.0}, {"date": "2018-07-27", "close": 10.24, "volume": 23281.0}, {"date": "2018-07-30", "close": 10.3, "volume": 54223.0}, {"date": "2018-07-31", "close": 10.64, "volume": 105903.0}, {"date": "2018-08-01", "close": 10.53, "volume": 25935.0}, {"date": "2018-08-02", "close": 10.55, "volume": 60814.0}, {"date": "2018-08-03", "close": 10.51, "volume": 19992.0}, {"date": "2018-08-06", "close": 10.58, "volume": 28372.0}, {"date": "2018-08-07", "close": 10.59, "volume": 10979.0}, {"date": "2018-08-08", "close": 10.44, "volume": 19356.0}, {"date": "2018-08-09", "close": 10.54, "volume": 42461.0}, {"date": "2018-08-10", "close": 10.64, "volume": 32655.0}, {"date": "2018-08-13", "close": 10.97, "volume": 62683.0}, {"date": "2018-08-14", "close": 11.21, "volume": 58605.0}, {"date": "2018-08-15", "close": 11.51, "volume": 25143.0}, {"date": "2018-08-16", "close": 12.45, "volume": 98862.0}, {"date": "2018-08-17", "close": 12.14, "volume": 117920.0}, {"date": "2018-08-20", "close": 11.98, "volume": 63005.0}, {"date": "2018-08-21", "close": 11.91, "volume": 54130.0}, {"date": "2018-08-22", "close": 11.9, "volume": 68535.0}, {"date": "2018-08-23", "close": 11.89, "volume": 51663.0}, {"date": "2018-08-24", "close": 11.9, "volume": 66075.0}, {"date": "2018-08-27", "close": 11.85, "volume": 49924.0}, {"date": "2018-08-28", "close": 11.88, "volume": 77349.0}, {"date": "2018-08-29", "close": 11.84, "volume": 21394.0}, {"date": "2018-08-30", "close": 11.77, "volume": 28612.0}, {"date": "2018-08-31", "close": 12.2, "volume": 37531.0}, {"date": "2018-09-04", "close": 11.9, "volume": 42093.0}, {"date": "2018-09-05", "close": 11.97, "volume": 69654.0}, {"date": "2018-09-06", "close": 12.02, "volume": 144755.0}, {"date": "2018-09-07", "close": 12.11, "volume": 21386.0}, {"date": "2018-09-10", "close": 12.16, "volume": 62176.0}, {"date": "2018-09-11", "close": 11.78, "volume": 49904.0}, {"date": "2018-09-12", "close": 11.72, "volume": 20080.0}, {"date": "2018-09-13", "close": 12.02, "volume": 14740.0}, {"date": "2018-09-14", "close": 12.09, "volume": 28593.0}, {"date": "2018-09-17", "close": 12.29, "volume": 30099.0}, {"date": "2018-09-18", "close": 12.14, "volume": 18304.0}, {"date": "2018-09-19", "close": 12.17, "volume": 17522.0}, {"date": "2018-09-20", "close": 12.45, "volume": 10875.0}, {"date": "2018-09-21", "close": 13.1, "volume": 105624.0}, {"date": "2018-09-24", "close": 13.0, "volume": 32483.0}, {"date": "2018-09-25", "close": 13.23, "volume": 21152.0}, {"date": "2018-09-26", "close": 13.04, "volume": 32782.0}, {"date": "2018-09-27", "close": 13.1, "volume": 20632.0}, {"date": "2018-09-28", "close": 13.53, "volume": 19161.0}, {"date": "2018-10-01", "close": 13.29, "volume": 32695.0}, {"date": "2018-10-02", "close": 13.09, "volume": 91607.0}, {"date": "2018-10-03", "close": 13.31, "volume": 26595.0}, {"date": "2018-10-04", "close": 13.03, "volume": 28110.0}, {"date": "2018-10-05", "close": 13.19, "volume": 13841.0}, {"date": "2018-10-08", "close": 13.57, "volume": 47236.0}, {"date": "2018-10-09", "close": 13.48, "volume": 23338.0}, {"date": "2018-10-10", "close": 13.13, "volume": 45906.0}, {"date": "2018-10-11", "close": 12.65, "volume": 21821.0}, {"date": "2018-10-12", "close": 12.33, "volume": 21744.0}, {"date": "2018-10-15", "close": 12.36, "volume": 15751.0}, {"date": "2018-10-16", "close": 12.89, "volume": 16577.0}, {"date": "2018-10-17", "close": 12.68, "volume": 10082.0}, {"date": "2018-10-18", "close": 12.88, "volume": 17776.0}, {"date": "2018-10-19", "close": 13.01, "volume": 19792.0}, {"date": "2018-10-22", "close": 12.97, "volume": 8674.0}, {"date": "2018-10-23", "close": 12.99, "volume": 8551.0}, {"date": "2018-10-24", "close": 13.03, "volume": 14803.0}, {"date": "2018-10-25", "close": 13.69, "volume": 37222.0}, {"date": "2018-10-26", "close": 13.52, "volume": 15500.0}, {"date": "2018-10-29", "close": 13.42, "volume": 29306.0}, {"date": "2018-10-30", "close": 13.46, "volume": 26875.0}, {"date": "2018-10-31", "close": 13.44, "volume": 45447.0}, {"date": "2018-11-01", "close": 13.43, "volume": 16345.0}, {"date": "2018-11-02", "close": 13.77, "volume": 40596.0}, {"date": "2018-11-05", "close": 14.07, "volume": 48200.0}, {"date": "2018-11-06", "close": 14.25, "volume": 64716.0}, {"date": "2018-11-07", "close": 14.25, "volume": 54715.0}, {"date": "2018-11-08", "close": 14.05, "volume": 317713.0}, {"date": "2018-11-09", "close": 14.08, "volume": 30745.0}, {"date": "2018-11-12", "close": 13.99, "volume": 36173.0}, {"date": "2018-11-13", "close": 14.04, "volume": 273559.0}, {"date": "2018-11-14", "close": 14.03, "volume": 16127.0}, {"date": "2018-11-15", "close": 13.75, "volume": 22174.0}, {"date": "2018-11-16", "close": 13.17, "volume": 34639.0}, {"date": "2018-11-19", "close": 13.08, "volume": 29589.0}, {"date": "2018-11-20", "close": 12.97, "volume": 24517.0}, {"date": "2018-11-21", "close": 13.43, "volume": 22925.0}, {"date": "2018-11-23", "close": 13.4, "volume": 12614.0}, {"date": "2018-11-26", "close": 13.41, "volume": 25355.0}, {"date": "2018-11-27", "close": 12.85, "volume": 20388.0}, {"date": "2018-11-28", "close": 13.24, "volume": 16650.0}, {"date": "2018-11-29", "close": 13.02, "volume": 22574.0}, {"date": "2018-11-30", "close": 12.9, "volume": 56461.0}, {"date": "2018-12-03", "close": 13.0, "volume": 9639.0}, {"date": "2018-12-04", "close": 12.3, "volume": 27104.0}, {"date": "2018-12-06", "close": 12.39, "volume": 25676.0}, {"date": "2018-12-07", "close": 12.5, "volume": 55368.0}, {"date": "2018-12-10", "close": 12.41, "volume": 25174.0}, {"date": "2018-12-11", "close": 12.55, "volume": 37481.0}, {"date": "2018-12-12", "close": 12.71, "volume": 21619.0}, {"date": "2018-12-13", "close": 12.83, "volume": 29569.0}, {"date": "2018-12-14", "close": 12.69, "volume": 26122.0}, {"date": "2018-12-17", "close": 12.45, "volume": 81996.0}, {"date": "2018-12-18", "close": 12.52, "volume": 61987.0}, {"date": "2018-12-19", "close": 12.57, "volume": 28639.0}, {"date": "2018-12-20", "close": 12.53, "volume": 51058.0}, {"date": "2018-12-21", "close": 12.52, "volume": 84202.0}, {"date": "2018-12-24", "close": 12.23, "volume": 16732.0}, {"date": "2018-12-26", "close": 12.88, "volume": 31993.0}, {"date": "2018-12-27", "close": 12.92, "volume": 34936.0}, {"date": "2018-12-28", "close": 12.98, "volume": 19318.0}, {"date": "2018-12-31", "close": 13.07, "volume": 51097.0}, {"date": "2019-01-02", "close": 12.86, "volume": 15345.0}, {"date": "2019-01-03", "close": 12.78, "volume": 36603.0}, {"date": "2019-01-04", "close": 13.21, "volume": 57646.0}, {"date": "2019-01-07", "close": 12.94, "volume": 43106.0}, {"date": "2019-01-08", "close": 13.05, "volume": 24292.0}, {"date": "2019-01-09", "close": 13.24, "volume": 27821.0}, {"date": "2019-01-10", "close": 13.22, "volume": 27323.0}, {"date": "2019-01-11", "close": 13.29, "volume": 65457.0}, {"date": "2019-01-14", "close": 13.09, "volume": 17339.0}, {"date": "2019-01-15", "close": 13.17, "volume": 26789.0}, {"date": "2019-01-16", "close": 13.36, "volume": 34968.0}, {"date": "2019-01-17", "close": 13.33, "volume": 21352.0}, {"date": "2019-01-18", "close": 13.23, "volume": 33676.0}, {"date": "2019-01-22", "close": 13.2, "volume": 26129.0}, {"date": "2019-01-23", "close": 13.21, "volume": 8648.0}, {"date": "2019-01-24", "close": 13.12, "volume": 29031.0}, {"date": "2019-01-25", "close": 13.23, "volume": 19699.0}, {"date": "2019-01-28", "close": 12.89, "volume": 22206.0}, {"date": "2019-01-29", "close": 12.9, "volume": 16408.0}, {"date": "2019-01-30", "close": 13.02, "volume": 39034.0}, {"date": "2019-01-31", "close": 12.95, "volume": 19701.0}, {"date": "2019-02-01", "close": 12.83, "volume": 28229.0}, {"date": "2019-02-04", "close": 12.82, "volume": 11955.0}, {"date": "2019-02-05", "close": 12.88, "volume": 18483.0}, {"date": "2019-02-06", "close": 12.86, "volume": 5036.0}, {"date": "2019-02-07", "close": 12.87, "volume": 11973.0}, {"date": "2019-02-08", "close": 12.45, "volume": 20867.0}, {"date": "2019-02-11", "close": 12.55, "volume": 16711.0}, {"date": "2019-02-12", "close": 12.6, "volume": 8569.0}, {"date": "2019-02-13", "close": 12.53, "volume": 9078.0}, {"date": "2019-02-14", "close": 12.4, "volume": 12001.0}, {"date": "2019-02-15", "close": 12.7, "volume": 21781.0}, {"date": "2019-02-19", "close": 12.65, "volume": 30071.0}, {"date": "2019-02-20", "close": 12.68, "volume": 24738.0}, {"date": "2019-02-21", "close": 12.91, "volume": 7568.0}, {"date": "2019-02-22", "close": 13.02, "volume": 18982.0}, {"date": "2019-02-25", "close": 12.96, "volume": 25605.0}, {"date": "2019-02-26", "close": 13.14, "volume": 21129.0}, {"date": "2019-02-27", "close": 13.03, "volume": 29062.0}, {"date": "2019-02-28", "close": 13.16, "volume": 19331.0}, {"date": "2019-03-01", "close": 13.28, "volume": 207377.0}, {"date": "2019-03-04", "close": 13.22, "volume": 19081.0}, {"date": "2019-03-05", "close": 13.28, "volume": 11273.0}, {"date": "2019-03-06", "close": 13.1, "volume": 23560.0}, {"date": "2019-03-07", "close": 13.04, "volume": 41347.0}, {"date": "2019-03-08", "close": 13.17, "volume": 85768.0}, {"date": "2019-03-11", "close": 13.22, "volume": 28861.0}, {"date": "2019-03-12", "close": 13.31, "volume": 25940.0}, {"date": "2019-03-13", "close": 13.32, "volume": 45890.0}, {"date": "2019-03-14", "close": 13.37, "volume": 26018.0}, {"date": "2019-03-15", "close": 13.36, "volume": 101145.0}, {"date": "2019-03-18", "close": 13.36, "volume": 24782.0}, {"date": "2019-03-19", "close": 13.31, "volume": 17414.0}, {"date": "2019-03-20", "close": 13.28, "volume": 15004.0}, {"date": "2019-03-21", "close": 13.33, "volume": 20077.0}, {"date": "2019-03-22", "close": 12.96, "volume": 27444.0}, {"date": "2019-03-25", "close": 13.31, "volume": 45201.0}, {"date": "2019-03-26", "close": 13.35, "volume": 23019.0}, {"date": "2019-03-27", "close": 13.32, "volume": 17310.0}, {"date": "2019-03-28", "close": 13.36, "volume": 16238.0}, {"date": "2019-03-29", "close": 13.39, "volume": 39685.0}, {"date": "2019-04-01", "close": 13.34, "volume": 20901.0}, {"date": "2019-04-02", "close": 13.37, "volume": 12899.0}, {"date": "2019-04-03", "close": 13.35, "volume": 16409.0}, {"date": "2019-04-04", "close": 13.34, "volume": 8973.0}, {"date": "2019-04-05", "close": 13.41, "volume": 19645.0}, {"date": "2019-04-08", "close": 13.31, "volume": 16986.0}, {"date": "2019-04-09", "close": 13.31, "volume": 8709.0}, {"date": "2019-04-10", "close": 13.19, "volume": 30445.0}, {"date": "2019-04-11", "close": 13.26, "volume": 10653.0}, {"date": "2019-04-12", "close": 13.29, "volume": 6785.0}, {"date": "2019-04-15", "close": 13.32, "volume": 9326.0}, {"date": "2019-04-16", "close": 13.33, "volume": 21753.0}, {"date": "2019-04-17", "close": 13.29, "volume": 23570.0}, {"date": "2019-04-18", "close": 13.19, "volume": 17676.0}, {"date": "2019-04-22", "close": 13.09, "volume": 7102.0}, {"date": "2019-04-23", "close": 13.19, "volume": 8322.0}, {"date": "2019-04-24", "close": 13.1, "volume": 9166.0}, {"date": "2019-04-25", "close": 12.95, "volume": 9397.0}, {"date": "2019-04-26", "close": 13.04, "volume": 10982.0}, {"date": "2019-04-29", "close": 13.09, "volume": 7081.0}, {"date": "2019-04-30", "close": 13.05, "volume": 24153.0}, {"date": "2019-05-01", "close": 12.81, "volume": 18399.0}, {"date": "2019-05-02", "close": 12.85, "volume": 36444.0}, {"date": "2019-05-03", "close": 13.27, "volume": 28071.0}, {"date": "2019-05-06", "close": 13.04, "volume": 33288.0}, {"date": "2019-05-07", "close": 12.98, "volume": 20214.0}, {"date": "2019-05-08", "close": 13.0, "volume": 15819.0}, {"date": "2019-05-09", "close": 13.04, "volume": 11908.0}, {"date": "2019-05-10", "close": 13.2, "volume": 46217.0}, {"date": "2019-05-13", "close": 12.92, "volume": 16531.0}, {"date": "2019-05-14", "close": 12.96, "volume": 5640.0}, {"date": "2019-05-15", "close": 12.95, "volume": 7293.0}, {"date": "2019-05-16", "close": 13.0, "volume": 3632.0}, {"date": "2019-05-17", "close": 12.95, "volume": 30342.0}, {"date": "2019-05-20", "close": 12.89, "volume": 9382.0}, {"date": "2019-05-21", "close": 12.96, "volume": 24077.0}, {"date": "2019-05-22", "close": 13.0, "volume": 18513.0}, {"date": "2019-05-23", "close": 12.93, "volume": 16059.0}, {"date": "2019-05-24", "close": 13.0, "volume": 23841.0}, {"date": "2019-05-28", "close": 12.95, "volume": 24681.0}, {"date": "2019-05-29", "close": 12.78, "volume": 20943.0}, {"date": "2019-05-30", "close": 12.83, "volume": 10828.0}, {"date": "2019-05-31", "close": 12.77, "volume": 21972.0}, {"date": "2019-06-03", "close": 12.79, "volume": 11159.0}, {"date": "2019-06-04", "close": 12.83, "volume": 15338.0}, {"date": "2019-06-05", "close": 12.68, "volume": 16183.0}, {"date": "2019-06-06", "close": 12.48, "volume": 9163.0}, {"date": "2019-06-07", "close": 12.78, "volume": 8521.0}, {"date": "2019-06-10", "close": 12.68, "volume": 13328.0}, {"date": "2019-06-11", "close": 12.64, "volume": 11277.0}, {"date": "2019-06-12", "close": 12.7, "volume": 4699.0}, {"date": "2019-06-13", "close": 12.95, "volume": 12528.0}, {"date": "2019-06-14", "close": 12.96, "volume": 8305.0}, {"date": "2019-06-17", "close": 12.83, "volume": 11702.0}, {"date": "2019-06-18", "close": 12.69, "volume": 13372.0}, {"date": "2019-06-19", "close": 12.76, "volume": 64040.0}, {"date": "2019-06-20", "close": 12.2, "volume": 34149.0}, {"date": "2019-06-21", "close": 12.23, "volume": 54736.0}, {"date": "2019-06-24", "close": 12.2, "volume": 36456.0}, {"date": "2019-06-25", "close": 12.65, "volume": 598083.0}, {"date": "2019-06-26", "close": 10.95, "volume": 134923.0}, {"date": "2019-06-27", "close": 10.59, "volume": 155352.0}, {"date": "2019-06-28", "close": 11.18, "volume": 123574.0}, {"date": "2019-07-01", "close": 11.06, "volume": 48422.0}, {"date": "2019-07-02", "close": 11.18, "volume": 31188.0}, {"date": "2019-07-03", "close": 11.49, "volume": 31962.0}, {"date": "2019-07-05", "close": 11.51, "volume": 21275.0}, {"date": "2019-07-08", "close": 11.41, "volume": 22674.0}, {"date": "2019-07-09", "close": 11.3, "volume": 15319.0}, {"date": "2019-07-10", "close": 11.37, "volume": 25776.0}, {"date": "2019-07-11", "close": 11.22, "volume": 32000.0}, {"date": "2019-07-12", "close": 11.32, "volume": 29241.0}, {"date": "2019-07-15", "close": 10.99, "volume": 26852.0}, {"date": "2019-07-16", "close": 10.92, "volume": 29662.0}, {"date": "2019-07-17", "close": 10.93, "volume": 14707.0}, {"date": "2019-07-18", "close": 10.69, "volume": 23602.0}, {"date": "2019-07-19", "close": 10.49, "volume": 12701.0}, {"date": "2019-07-22", "close": 10.25, "volume": 44865.0}, {"date": "2019-07-23", "close": 10.46, "volume": 11092.0}, {"date": "2019-07-24", "close": 10.56, "volume": 10844.0}, {"date": "2019-07-25", "close": 10.45, "volume": 20295.0}, {"date": "2019-07-26", "close": 10.94, "volume": 18907.0}, {"date": "2019-07-29", "close": 11.29, "volume": 24299.0}, {"date": "2019-07-30", "close": 11.24, "volume": 23835.0}, {"date": "2019-07-31", "close": 11.55, "volume": 62397.0}, {"date": "2019-08-01", "close": 11.75, "volume": 47667.0}, {"date": "2019-08-02", "close": 10.85, "volume": 34559.0}, {"date": "2019-08-05", "close": 10.53, "volume": 24193.0}, {"date": "2019-08-06", "close": 10.99, "volume": 9145.0}, {"date": "2019-08-07", "close": 11.02, "volume": 15487.0}, {"date": "2019-08-08", "close": 11.2, "volume": 20568.0}, {"date": "2019-08-09", "close": 11.0, "volume": 13014.0}, {"date": "2019-08-12", "close": 11.08, "volume": 6576.0}, {"date": "2019-08-13", "close": 11.13, "volume": 8059.0}, {"date": "2019-08-14", "close": 11.0, "volume": 17989.0}, {"date": "2019-08-15", "close": 11.0, "volume": 14086.0}, {"date": "2019-08-16", "close": 11.02, "volume": 11812.0}, {"date": "2019-08-19", "close": 11.04, "volume": 23011.0}, {"date": "2019-08-20", "close": 11.28, "volume": 17738.0}, {"date": "2019-08-21", "close": 11.11, "volume": 9709.0}, {"date": "2019-08-22", "close": 11.1, "volume": 11275.0}, {"date": "2019-08-23", "close": 11.0, "volume": 25657.0}, {"date": "2019-08-26", "close": 11.2, "volume": 9617.0}, {"date": "2019-08-27", "close": 10.8, "volume": 26320.0}, {"date": "2019-08-28", "close": 11.15, "volume": 9236.0}, {"date": "2019-08-29", "close": 11.07, "volume": 7588.0}, {"date": "2019-08-30", "close": 10.94, "volume": 9656.0}, {"date": "2019-09-03", "close": 10.68, "volume": 19674.0}, {"date": "2019-09-04", "close": 10.49, "volume": 15871.0}, {"date": "2019-09-05", "close": 10.56, "volume": 11922.0}, {"date": "2019-09-06", "close": 10.59, "volume": 9525.0}, {"date": "2019-09-09", "close": 10.68, "volume": 17874.0}, {"date": "2019-09-10", "close": 10.59, "volume": 15745.0}, {"date": "2019-09-11", "close": 11.05, "volume": 21998.0}, {"date": "2019-09-12", "close": 10.99, "volume": 14202.0}, {"date": "2019-09-13", "close": 10.75, "volume": 24646.0}, {"date": "2019-09-16", "close": 10.75, "volume": 19805.0}, {"date": "2019-09-17", "close": 11.12, "volume": 18755.0}, {"date": "2019-09-18", "close": 10.93, "volume": 25040.0}, {"date": "2019-09-19", "close": 10.87, "volume": 28631.0}, {"date": "2019-09-20", "close": 11.0, "volume": 104653.0}, {"date": "2019-09-23", "close": 10.92, "volume": 20072.0}, {"date": "2019-09-24", "close": 10.88, "volume": 35991.0}, {"date": "2019-09-25", "close": 10.76, "volume": 18970.0}, {"date": "2019-09-26", "close": 10.46, "volume": 32623.0}, {"date": "2019-09-27", "close": 10.17, "volume": 20103.0}, {"date": "2019-09-30", "close": 10.19, "volume": 12347.0}, {"date": "2019-10-01", "close": 9.75, "volume": 63029.0}, {"date": "2019-10-02", "close": 9.88, "volume": 29625.0}, {"date": "2019-10-03", "close": 9.7, "volume": 26622.0}, {"date": "2019-10-04", "close": 9.79, "volume": 22313.0}, {"date": "2019-10-07", "close": 9.76, "volume": 7741.0}, {"date": "2019-10-08", "close": 9.26, "volume": 23601.0}, {"date": "2019-10-09", "close": 9.04, "volume": 17632.0}, {"date": "2019-10-10", "close": 9.05, "volume": 105205.0}, {"date": "2019-10-11", "close": 9.04, "volume": 88487.0}, {"date": "2019-10-14", "close": 8.93, "volume": 32629.0}, {"date": "2019-10-15", "close": 8.57, "volume": 99604.0}, {"date": "2019-10-16", "close": 8.8, "volume": 27829.0}, {"date": "2019-10-17", "close": 9.36, "volume": 306995.0}, {"date": "2019-10-18", "close": 9.54, "volume": 25192.0}, {"date": "2019-10-21", "close": 9.44, "volume": 27608.0}, {"date": "2019-10-22", "close": 9.45, "volume": 21129.0}, {"date": "2019-10-23", "close": 9.29, "volume": 29029.0}, {"date": "2019-10-24", "close": 9.12, "volume": 28777.0}, {"date": "2019-10-25", "close": 8.86, "volume": 22999.0}, {"date": "2019-10-28", "close": 9.15, "volume": 77089.0}, {"date": "2019-10-29", "close": 9.38, "volume": 13673.0}, {"date": "2019-10-30", "close": 9.67, "volume": 24926.0}, {"date": "2019-10-31", "close": 9.64, "volume": 14446.0}, {"date": "2019-11-01", "close": 10.0, "volume": 16136.0}, {"date": "2019-11-04", "close": 10.31, "volume": 17126.0}, {"date": "2019-11-05", "close": 10.2, "volume": 13939.0}, {"date": "2019-11-06", "close": 10.4, "volume": 25260.0}, {"date": "2019-11-07", "close": 10.53, "volume": 22638.0}, {"date": "2019-11-08", "close": 10.2, "volume": 15163.0}, {"date": "2019-11-11", "close": 9.9, "volume": 20382.0}, {"date": "2019-11-12", "close": 9.74, "volume": 9690.0}, {"date": "2019-11-13", "close": 9.3, "volume": 18444.0}, {"date": "2019-11-14", "close": 9.01, "volume": 24763.0}, {"date": "2019-11-15", "close": 9.52, "volume": 85560.0}, {"date": "2019-11-18", "close": 9.16, "volume": 15004.0}, {"date": "2019-11-19", "close": 9.32, "volume": 12430.0}, {"date": "2019-11-20", "close": 9.14, "volume": 27040.0}, {"date": "2019-11-21", "close": 8.91, "volume": 19990.0}, {"date": "2019-11-22", "close": 8.93, "volume": 15827.0}, {"date": "2019-11-25", "close": 9.11, "volume": 18945.0}, {"date": "2019-11-26", "close": 9.0, "volume": 10516.0}, {"date": "2019-11-27", "close": 9.0, "volume": 8160.0}, {"date": "2019-11-29", "close": 8.95, "volume": 16614.0}, {"date": "2019-12-02", "close": 8.94, "volume": 9487.0}, {"date": "2019-12-03", "close": 9.13, "volume": 8569.0}, {"date": "2019-12-04", "close": 9.18, "volume": 7247.0}, {"date": "2019-12-05", "close": 9.23, "volume": 13055.0}, {"date": "2019-12-06", "close": 9.23, "volume": 31042.0}, {"date": "2019-12-09", "close": 9.1, "volume": 19480.0}, {"date": "2019-12-10", "close": 9.25, "volume": 24786.0}, {"date": "2019-12-11", "close": 9.4, "volume": 18770.0}, {"date": "2019-12-12", "close": 9.77, "volume": 38750.0}, {"date": "2019-12-13", "close": 9.74, "volume": 25350.0}, {"date": "2019-12-16", "close": 9.94, "volume": 298614.0}, {"date": "2019-12-17", "close": 9.99, "volume": 235773.0}, {"date": "2019-12-18", "close": 10.42, "volume": 57359.0}, {"date": "2019-12-19", "close": 10.01, "volume": 35536.0}, {"date": "2019-12-20", "close": 10.15, "volume": 84781.0}, {"date": "2019-12-23", "close": 10.29, "volume": 281733.0}, {"date": "2019-12-24", "close": 10.38, "volume": 11349.0}, {"date": "2019-12-26", "close": 10.39, "volume": 18358.0}, {"date": "2019-12-27", "close": 10.43, "volume": 21789.0}, {"date": "2019-12-30", "close": 10.43, "volume": 44568.0}, {"date": "2019-12-31", "close": 10.6, "volume": 28873.0}, {"date": "2020-01-02", "close": 10.28, "volume": 93218.0}, {"date": "2020-01-03", "close": 10.32, "volume": 61262.0}, {"date": "2020-01-06", "close": 10.5, "volume": 46223.0}, {"date": "2020-01-07", "close": 10.64, "volume": 101259.0}, {"date": "2020-01-08", "close": 10.7, "volume": 18380.0}, {"date": "2020-01-09", "close": 10.47, "volume": 39529.0}, {"date": "2020-01-10", "close": 10.43, "volume": 28789.0}, {"date": "2020-01-13", "close": 10.49, "volume": 10807.0}, {"date": "2020-01-14", "close": 10.5, "volume": 46243.0}, {"date": "2020-01-15", "close": 10.69, "volume": 49537.0}, {"date": "2020-01-16", "close": 10.77, "volume": 36647.0}, {"date": "2020-01-17", "close": 10.74, "volume": 26493.0}, {"date": "2020-01-21", "close": 10.89, "volume": 52623.0}, {"date": "2020-01-22", "close": 11.04, "volume": 19498.0}, {"date": "2020-01-23", "close": 11.1, "volume": 24669.0}, {"date": "2020-01-24", "close": 11.05, "volume": 13359.0}, {"date": "2020-01-27", "close": 11.01, "volume": 15299.0}, {"date": "2020-01-28", "close": 11.12, "volume": 39168.0}, {"date": "2020-01-29", "close": 11.05, "volume": 22221.0}, {"date": "2020-01-30", "close": 10.97, "volume": 18783.0}, {"date": "2020-01-31", "close": 10.66, "volume": 22562.0}, {"date": "2020-02-03", "close": 11.3, "volume": 20937.0}, {"date": "2020-02-04", "close": 11.11, "volume": 21511.0}, {"date": "2020-02-05", "close": 11.26, "volume": 10971.0}, {"date": "2020-02-06", "close": 11.19, "volume": 11095.0}, {"date": "2020-02-07", "close": 11.2, "volume": 16376.0}, {"date": "2020-02-10", "close": 11.36, "volume": 7245.0}, {"date": "2020-02-11", "close": 11.24, "volume": 11710.0}, {"date": "2020-02-12", "close": 11.23, "volume": 12760.0}, {"date": "2020-02-13", "close": 11.37, "volume": 4856.0}, {"date": "2020-02-14", "close": 11.09, "volume": 10289.0}, {"date": "2020-02-18", "close": 11.23, "volume": 18817.0}, {"date": "2020-02-19", "close": 11.1, "volume": 10911.0}, {"date": "2020-02-20", "close": 11.04, "volume": 19618.0}, {"date": "2020-02-21", "close": 11.06, "volume": 12057.0}, {"date": "2020-02-24", "close": 10.93, "volume": 14322.0}, {"date": "2020-02-25", "close": 10.99, "volume": 28057.0}, {"date": "2020-02-26", "close": 11.07, "volume": 14284.0}, {"date": "2020-02-27", "close": 11.14, "volume": 36646.0}, {"date": "2020-02-28", "close": 11.27, "volume": 37927.0}, {"date": "2020-03-02", "close": 11.32, "volume": 21525.0}, {"date": "2020-03-03", "close": 11.15, "volume": 18877.0}, {"date": "2020-03-04", "close": 11.28, "volume": 18394.0}, {"date": "2020-03-05", "close": 10.84, "volume": 29900.0}, {"date": "2020-03-06", "close": 10.71, "volume": 34322.0}, {"date": "2020-03-09", "close": 10.64, "volume": 44716.0}, {"date": "2020-03-10", "close": 11.25, "volume": 53740.0}, {"date": "2020-03-11", "close": 10.01, "volume": 36347.0}, {"date": "2020-03-12", "close": 9.1, "volume": 37503.0}, {"date": "2020-03-13", "close": 9.31, "volume": 56197.0}, {"date": "2020-03-16", "close": 7.06, "volume": 37650.0}, {"date": "2020-03-17", "close": 7.46, "volume": 81011.0}, {"date": "2020-03-18", "close": 5.43, "volume": 26635.0}, {"date": "2020-03-19", "close": 6.34, "volume": 80110.0}, {"date": "2020-03-20", "close": 5.78, "volume": 101600.0}, {"date": "2020-03-23", "close": 5.7, "volume": 62373.0}, {"date": "2020-03-24", "close": 5.73, "volume": 105585.0}, {"date": "2020-03-25", "close": 5.74, "volume": 39209.0}, {"date": "2020-03-26", "close": 5.74, "volume": 41826.0}, {"date": "2020-03-27", "close": 5.43, "volume": 31619.0}, {"date": "2020-03-30", "close": 5.2, "volume": 42062.0}, {"date": "2020-03-31", "close": 5.18, "volume": 38649.0}, {"date": "2020-04-01", "close": 4.78, "volume": 53320.0}, {"date": "2020-04-02", "close": 4.55, "volume": 38507.0}, {"date": "2020-04-03", "close": 4.45, "volume": 58807.0}, {"date": "2020-04-06", "close": 4.54, "volume": 69588.0}, {"date": "2020-04-07", "close": 4.75, "volume": 228243.0}, {"date": "2020-04-08", "close": 5.05, "volume": 102463.0}, {"date": "2020-04-09", "close": 5.55, "volume": 143506.0}, {"date": "2020-04-13", "close": 5.15, "volume": 51419.0}, {"date": "2020-04-14", "close": 5.43, "volume": 183578.0}, {"date": "2020-04-15", "close": 4.87, "volume": 51873.0}, {"date": "2020-04-16", "close": 4.77, "volume": 76672.0}, {"date": "2020-04-17", "close": 5.0, "volume": 72957.0}, {"date": "2020-04-20", "close": 4.88, "volume": 54091.0}, {"date": "2020-04-21", "close": 4.82, "volume": 86864.0}, {"date": "2020-04-22", "close": 4.71, "volume": 72672.0}, {"date": "2020-04-23", "close": 4.57, "volume": 201734.0}, {"date": "2020-04-24", "close": 4.81, "volume": 42335.0}, {"date": "2020-04-27", "close": 4.93, "volume": 82305.0}, {"date": "2020-04-28", "close": 5.48, "volume": 501204.0}, {"date": "2020-04-29", "close": 5.62, "volume": 161201.0}, {"date": "2020-04-30", "close": 5.3, "volume": 126315.0}, {"date": "2020-05-01", "close": 5.11, "volume": 81664.0}, {"date": "2020-05-04", "close": 5.36, "volume": 66223.0}, {"date": "2020-05-05", "close": 5.2, "volume": 48435.0}, {"date": "2020-05-06", "close": 5.25, "volume": 98654.0}, {"date": "2020-05-07", "close": 5.4, "volume": 119529.0}, {"date": "2020-05-08", "close": 5.55, "volume": 56799.0}, {"date": "2020-05-11", "close": 5.11, "volume": 211072.0}, {"date": "2020-05-12", "close": 5.69, "volume": 400540.0}, {"date": "2020-05-13", "close": 5.63, "volume": 202984.0}, {"date": "2020-05-14", "close": 5.8, "volume": 634859.0}, {"date": "2020-05-15", "close": 5.82, "volume": 171491.0}, {"date": "2020-05-18", "close": 6.03, "volume": 105966.0}, {"date": "2020-05-19", "close": 6.93, "volume": 204032.0}, {"date": "2020-05-20", "close": 7.27, "volume": 129804.0}, {"date": "2020-05-21", "close": 7.31, "volume": 84950.0}, {"date": "2020-05-22", "close": 6.74, "volume": 132927.0}, {"date": "2020-05-26", "close": 7.25, "volume": 162604.0}, {"date": "2020-05-27", "close": 7.46, "volume": 93880.0}, {"date": "2020-05-28", "close": 7.19, "volume": 69965.0}, {"date": "2020-05-29", "close": 7.38, "volume": 73377.0}, {"date": "2020-06-01", "close": 7.2, "volume": 63570.0}, {"date": "2020-06-02", "close": 7.14, "volume": 58010.0}, {"date": "2020-06-03", "close": 7.58, "volume": 195003.0}, {"date": "2020-06-04", "close": 7.59, "volume": 50496.0}, {"date": "2020-06-05", "close": 7.99, "volume": 74950.0}, {"date": "2020-06-08", "close": 8.45, "volume": 98675.0}, {"date": "2020-06-09", "close": 8.13, "volume": 45993.0}, {"date": "2020-06-10", "close": 8.14, "volume": 61050.0}, {"date": "2020-06-11", "close": 7.05, "volume": 118080.0}, {"date": "2020-06-12", "close": 7.46, "volume": 66731.0}, {"date": "2020-06-15", "close": 7.54, "volume": 96945.0}, {"date": "2020-06-16", "close": 7.98, "volume": 83957.0}, {"date": "2020-06-17", "close": 7.61, "volume": 55647.0}, {"date": "2020-06-18", "close": 7.3, "volume": 33237.0}, {"date": "2020-06-19", "close": 7.09, "volume": 78289.0}, {"date": "2020-06-22", "close": 7.32, "volume": 45994.0}, {"date": "2020-06-23", "close": 7.71, "volume": 53305.0}, {"date": "2020-06-24", "close": 7.39, "volume": 51746.0}, {"date": "2020-06-25", "close": 7.53, "volume": 85442.0}, {"date": "2020-06-26", "close": 7.54, "volume": 317509.0}, {"date": "2020-06-29", "close": 8.03, "volume": 102289.0}, {"date": "2020-06-30", "close": 8.1, "volume": 68523.0}, {"date": "2020-07-01", "close": 7.95, "volume": 50663.0}, {"date": "2020-07-02", "close": 8.29, "volume": 39306.0}, {"date": "2020-07-06", "close": 8.33, "volume": 29604.0}, {"date": "2020-07-07", "close": 7.83, "volume": 37575.0}, {"date": "2020-07-08", "close": 7.5, "volume": 31174.0}, {"date": "2020-07-09", "close": 7.19, "volume": 65959.0}, {"date": "2020-07-10", "close": 7.22, "volume": 26034.0}, {"date": "2020-07-13", "close": 7.13, "volume": 20660.0}, {"date": "2020-07-14", "close": 7.13, "volume": 45755.0}, {"date": "2020-07-15", "close": 7.3, "volume": 110014.0}, {"date": "2020-07-16", "close": 7.15, "volume": 31404.0}, {"date": "2020-07-17", "close": 7.08, "volume": 39386.0}, {"date": "2020-07-20", "close": 6.83, "volume": 54914.0}, {"date": "2020-07-21", "close": 6.93, "volume": 40691.0}, {"date": "2020-07-22", "close": 6.99, "volume": 27263.0}, {"date": "2020-07-23", "close": 6.67, "volume": 46806.0}, {"date": "2020-07-24", "close": 6.55, "volume": 19916.0}, {"date": "2020-07-27", "close": 6.62, "volume": 20357.0}, {"date": "2020-07-28", "close": 6.69, "volume": 27025.0}, {"date": "2020-07-29", "close": 6.96, "volume": 31127.0}, {"date": "2020-07-30", "close": 6.91, "volume": 31457.0}, {"date": "2020-07-31", "close": 6.68, "volume": 38575.0}, {"date": "2020-08-03", "close": 6.42, "volume": 40199.0}, {"date": "2020-08-04", "close": 6.4, "volume": 20778.0}, {"date": "2020-08-05", "close": 6.33, "volume": 25446.0}, {"date": "2020-08-06", "close": 6.53, "volume": 20747.0}, {"date": "2020-08-07", "close": 6.75, "volume": 37970.0}, {"date": "2020-08-10", "close": 7.05, "volume": 41591.0}, {"date": "2020-08-11", "close": 7.81, "volume": 97413.0}, {"date": "2020-08-12", "close": 7.63, "volume": 55351.0}, {"date": "2020-08-13", "close": 7.58, "volume": 85729.0}, {"date": "2020-08-14", "close": 7.46, "volume": 65851.0}, {"date": "2020-08-17", "close": 7.41, "volume": 42052.0}, {"date": "2020-08-18", "close": 7.16, "volume": 53482.0}, {"date": "2020-08-19", "close": 7.08, "volume": 50581.0}, {"date": "2020-08-20", "close": 6.8, "volume": 70936.0}, {"date": "2020-08-21", "close": 6.64, "volume": 43120.0}, {"date": "2020-08-24", "close": 6.64, "volume": 80765.0}, {"date": "2020-08-25", "close": 6.61, "volume": 89355.0}, {"date": "2020-08-26", "close": 6.48, "volume": 68136.0}, {"date": "2020-08-27", "close": 6.76, "volume": 37187.0}, {"date": "2020-08-28", "close": 6.54, "volume": 93865.0}, {"date": "2020-08-31", "close": 6.67, "volume": 70624.0}, {"date": "2020-09-01", "close": 6.77, "volume": 47536.0}, {"date": "2020-09-02", "close": 6.77, "volume": 42131.0}, {"date": "2020-09-03", "close": 6.74, "volume": 69421.0}, {"date": "2020-09-04", "close": 6.59, "volume": 68169.0}, {"date": "2020-09-08", "close": 6.47, "volume": 36397.0}, {"date": "2020-09-09", "close": 6.38, "volume": 35848.0}, {"date": "2020-09-10", "close": 6.15, "volume": 50501.0}, {"date": "2020-09-11", "close": 5.94, "volume": 80806.0}, {"date": "2020-09-14", "close": 6.25, "volume": 64980.0}, {"date": "2020-09-15", "close": 6.16, "volume": 38014.0}, {"date": "2020-09-16", "close": 6.24, "volume": 60901.0}, {"date": "2020-09-17", "close": 6.17, "volume": 41950.0}, {"date": "2020-09-18", "close": 6.19, "volume": 80088.0}, {"date": "2020-09-21", "close": 5.89, "volume": 80595.0}, {"date": "2020-09-22", "close": 5.89, "volume": 63812.0}, {"date": "2020-09-23", "close": 5.7, "volume": 81026.0}, {"date": "2020-09-24", "close": 5.9, "volume": 109238.0}, {"date": "2020-09-25", "close": 6.08, "volume": 65932.0}, {"date": "2020-09-28", "close": 6.35, "volume": 76193.0}, {"date": "2020-09-29", "close": 6.12, "volume": 29496.0}, {"date": "2020-09-30", "close": 6.05, "volume": 73581.0}, {"date": "2020-10-01", "close": 6.08, "volume": 38967.0}, {"date": "2020-10-02", "close": 6.1, "volume": 47911.0}, {"date": "2020-10-05", "close": 6.31, "volume": 89847.0}, {"date": "2020-10-06", "close": 6.52, "volume": 109502.0}, {"date": "2020-10-07", "close": 6.54, "volume": 53378.0}, {"date": "2020-10-08", "close": 6.69, "volume": 46231.0}, {"date": "2020-10-09", "close": 6.59, "volume": 31707.0}, {"date": "2020-10-12", "close": 6.5, "volume": 39924.0}, {"date": "2020-10-13", "close": 6.3, "volume": 43217.0}, {"date": "2020-10-14", "close": 6.18, "volume": 43643.0}, {"date": "2020-10-15", "close": 6.18, "volume": 78539.0}, {"date": "2020-10-16", "close": 6.1, "volume": 39852.0}, {"date": "2020-10-19", "close": 6.04, "volume": 39766.0}, {"date": "2020-10-20", "close": 6.08, "volume": 27095.0}, {"date": "2020-10-21", "close": 6.03, "volume": 35588.0}, {"date": "2020-10-22", "close": 5.95, "volume": 40569.0}, {"date": "2020-10-23", "close": 5.99, "volume": 27247.0}, {"date": "2020-10-26", "close": 5.98, "volume": 59033.0}, {"date": "2020-10-27", "close": 5.82, "volume": 31112.0}, {"date": "2020-10-28", "close": 5.54, "volume": 148350.0}, {"date": "2020-10-29", "close": 5.52, "volume": 60186.0}, {"date": "2020-10-30", "close": 5.62, "volume": 58520.0}, {"date": "2020-11-02", "close": 5.49, "volume": 98627.0}, {"date": "2020-11-03", "close": 5.47, "volume": 55462.0}, {"date": "2020-11-04", "close": 5.29, "volume": 42202.0}, {"date": "2020-11-05", "close": 5.46, "volume": 45204.0}, {"date": "2020-11-06", "close": 5.4, "volume": 56323.0}, {"date": "2020-11-09", "close": 6.17, "volume": 223210.0}, {"date": "2020-11-10", "close": 5.86, "volume": 143034.0}, {"date": "2020-11-11", "close": 5.72, "volume": 74417.0}, {"date": "2020-11-12", "close": 5.6, "volume": 127102.0}, {"date": "2020-11-13", "close": 5.69, "volume": 87348.0}, {"date": "2020-11-16", "close": 6.08, "volume": 68996.0}, {"date": "2020-11-17", "close": 6.11, "volume": 92985.0}, {"date": "2020-11-18", "close": 6.1, "volume": 89067.0}, {"date": "2020-11-19", "close": 6.03, "volume": 68921.0}, {"date": "2020-11-20", "close": 6.0, "volume": 71586.0}, {"date": "2020-11-23", "close": 5.99, "volume": 90752.0}, {"date": "2020-11-24", "close": 6.24, "volume": 114943.0}, {"date": "2020-11-25", "close": 6.1, "volume": 67017.0}, {"date": "2020-11-27", "close": 6.24, "volume": 45255.0}, {"date": "2020-11-30", "close": 6.35, "volume": 77769.0}, {"date": "2020-12-01", "close": 6.59, "volume": 90196.0}, {"date": "2020-12-02", "close": 6.56, "volume": 29682.0}, {"date": "2020-12-03", "close": 6.51, "volume": 149256.0}, {"date": "2020-12-04", "close": 6.7, "volume": 178425.0}, {"date": "2020-12-07", "close": 6.49, "volume": 174195.0}, {"date": "2020-12-08", "close": 6.5, "volume": 159478.0}, {"date": "2020-12-09", "close": 6.49, "volume": 71675.0}, {"date": "2020-12-10", "close": 6.72, "volume": 66342.0}, {"date": "2020-12-11", "close": 6.55, "volume": 35685.0}, {"date": "2020-12-14", "close": 6.43, "volume": 53550.0}, {"date": "2020-12-15", "close": 6.49, "volume": 38610.0}, {"date": "2020-12-16", "close": 6.2, "volume": 65018.0}, {"date": "2020-12-17", "close": 6.56, "volume": 93248.0}, {"date": "2020-12-18", "close": 6.5, "volume": 311299.0}, {"date": "2020-12-21", "close": 6.4, "volume": 278469.0}, {"date": "2020-12-22", "close": 6.37, "volume": 81319.0}, {"date": "2020-12-23", "close": 6.41, "volume": 42593.0}, {"date": "2020-12-24", "close": 6.48, "volume": 41857.0}, {"date": "2020-12-28", "close": 6.76, "volume": 153447.0}, {"date": "2020-12-29", "close": 6.85, "volume": 100640.0}, {"date": "2020-12-30", "close": 7.07, "volume": 182000.0}, {"date": "2020-12-31", "close": 7.05, "volume": 116975.0}, {"date": "2021-01-04", "close": 6.88, "volume": 97443.0}, {"date": "2021-01-05", "close": 6.96, "volume": 158937.0}, {"date": "2021-01-06", "close": 7.17, "volume": 137261.0}, {"date": "2021-01-07", "close": 7.23, "volume": 89252.0}, {"date": "2021-01-08", "close": 7.17, "volume": 33288.0}, {"date": "2021-01-11", "close": 7.14, "volume": 87137.0}, {"date": "2021-01-12", "close": 7.31, "volume": 69711.0}, {"date": "2021-01-13", "close": 7.33, "volume": 68298.0}, {"date": "2021-01-14", "close": 7.35, "volume": 95104.0}, {"date": "2021-01-15", "close": 7.46, "volume": 160566.0}, {"date": "2021-01-19", "close": 7.37, "volume": 90337.0}, {"date": "2021-01-20", "close": 7.36, "volume": 42618.0}, {"date": "2021-01-21", "close": 7.27, "volume": 54268.0}, {"date": "2021-01-22", "close": 7.27, "volume": 60080.0}, {"date": "2021-01-25", "close": 7.18, "volume": 67170.0}, {"date": "2021-01-26", "close": 7.12, "volume": 90950.0}, {"date": "2021-01-27", "close": 7.1, "volume": 108005.0}, {"date": "2021-01-28", "close": 7.24, "volume": 72531.0}, {"date": "2021-01-29", "close": 7.01, "volume": 64862.0}, {"date": "2021-02-01", "close": 7.14, "volume": 50148.0}, {"date": "2021-02-02", "close": 7.18, "volume": 44000.0}, {"date": "2021-02-03", "close": 7.1, "volume": 69410.0}, {"date": "2021-02-04", "close": 7.26, "volume": 48919.0}, {"date": "2021-02-05", "close": 7.53, "volume": 56908.0}, {"date": "2021-02-08", "close": 7.81, "volume": 42399.0}, {"date": "2021-02-09", "close": 7.72, "volume": 15304.0}, {"date": "2021-02-10", "close": 7.27, "volume": 70713.0}, {"date": "2021-02-11", "close": 7.45, "volume": 93292.0}, {"date": "2021-02-12", "close": 7.74, "volume": 44599.0}, {"date": "2021-02-16", "close": 7.7, "volume": 47157.0}, {"date": "2021-02-17", "close": 7.6, "volume": 39585.0}, {"date": "2021-02-18", "close": 7.52, "volume": 18698.0}, {"date": "2021-02-19", "close": 7.62, "volume": 27961.0}, {"date": "2021-02-22", "close": 8.29, "volume": 85309.0}, {"date": "2021-02-23", "close": 8.32, "volume": 41138.0}, {"date": "2021-02-24", "close": 8.69, "volume": 53779.0}, {"date": "2021-02-25", "close": 8.95, "volume": 93742.0}, {"date": "2021-02-26", "close": 8.73, "volume": 70544.0}, {"date": "2021-03-01", "close": 8.8, "volume": 89087.0}, {"date": "2021-03-02", "close": 8.66, "volume": 184539.0}, {"date": "2021-03-03", "close": 8.86, "volume": 309857.0}, {"date": "2021-03-04", "close": 8.17, "volume": 76365.0}, {"date": "2021-03-05", "close": 8.03, "volume": 73813.0}, {"date": "2021-03-08", "close": 8.17, "volume": 38598.0}, {"date": "2021-03-09", "close": 8.23, "volume": 60464.0}, {"date": "2021-03-10", "close": 8.31, "volume": 70272.0}, {"date": "2021-03-11", "close": 8.34, "volume": 60194.0}, {"date": "2021-03-12", "close": 8.3, "volume": 73759.0}, {"date": "2021-03-15", "close": 8.18, "volume": 125208.0}, {"date": "2021-03-16", "close": 8.02, "volume": 111958.0}, {"date": "2021-03-17", "close": 8.13, "volume": 157845.0}, {"date": "2021-03-18", "close": 8.07, "volume": 87765.0}, {"date": "2021-03-19", "close": 7.73, "volume": 300890.0}, {"date": "2021-03-22", "close": 7.87, "volume": 92149.0}, {"date": "2021-03-23", "close": 7.85, "volume": 94530.0}, {"date": "2021-03-24", "close": 7.84, "volume": 132624.0}, {"date": "2021-03-25", "close": 7.8, "volume": 68175.0}, {"date": "2021-03-26", "close": 7.9, "volume": 57620.0}, {"date": "2021-03-29", "close": 7.82, "volume": 64044.0}, {"date": "2021-03-30", "close": 7.95, "volume": 57288.0}, {"date": "2021-03-31", "close": 7.92, "volume": 36560.0}, {"date": "2021-04-01", "close": 8.03, "volume": 159682.0}, {"date": "2021-04-05", "close": 8.16, "volume": 109449.0}, {"date": "2021-04-06", "close": 8.85, "volume": 217867.0}, {"date": "2021-04-07", "close": 8.98, "volume": 123544.0}, {"date": "2021-04-08", "close": 8.95, "volume": 80970.0}, {"date": "2021-04-09", "close": 8.87, "volume": 38798.0}, {"date": "2021-04-12", "close": 8.54, "volume": 63238.0}, {"date": "2021-04-13", "close": 8.24, "volume": 94313.0}, {"date": "2021-04-14", "close": 8.18, "volume": 105163.0}, {"date": "2021-04-15", "close": 8.24, "volume": 96571.0}, {"date": "2021-04-16", "close": 8.19, "volume": 69747.0}, {"date": "2021-04-19", "close": 8.12, "volume": 97773.0}, {"date": "2021-04-20", "close": 8.05, "volume": 59567.0}, {"date": "2021-04-21", "close": 8.26, "volume": 81997.0}, {"date": "2021-04-22", "close": 8.12, "volume": 50701.0}, {"date": "2021-04-23", "close": 8.21, "volume": 34513.0}, {"date": "2021-04-26", "close": 8.45, "volume": 358521.0}, {"date": "2021-04-27", "close": 8.5, "volume": 83347.0}, {"date": "2021-04-28", "close": 8.24, "volume": 103295.0}, {"date": "2021-04-29", "close": 8.18, "volume": 110606.0}, {"date": "2021-04-30", "close": 8.23, "volume": 73821.0}, {"date": "2021-05-03", "close": 8.65, "volume": 111473.0}, {"date": "2021-05-04", "close": 8.7, "volume": 78785.0}, {"date": "2021-05-05", "close": 8.43, "volume": 77104.0}, {"date": "2021-05-06", "close": 8.59, "volume": 84170.0}, {"date": "2021-05-07", "close": 8.72, "volume": 31525.0}, {"date": "2021-05-10", "close": 8.48, "volume": 126440.0}, {"date": "2021-05-11", "close": 8.37, "volume": 104123.0}, {"date": "2021-05-12", "close": 8.07, "volume": 91434.0}, {"date": "2021-05-13", "close": 8.14, "volume": 101067.0}, {"date": "2021-05-14", "close": 8.22, "volume": 50768.0}, {"date": "2021-05-17", "close": 8.25, "volume": 42302.0}, {"date": "2021-05-18", "close": 8.23, "volume": 53435.0}, {"date": "2021-05-19", "close": 8.08, "volume": 108585.0}, {"date": "2021-05-20", "close": 8.36, "volume": 58958.0}, {"date": "2021-05-21", "close": 8.21, "volume": 51808.0}, {"date": "2021-05-24", "close": 8.06, "volume": 59220.0}, {"date": "2021-05-25", "close": 7.83, "volume": 93238.0}, {"date": "2021-05-26", "close": 7.95, "volume": 52814.0}, {"date": "2021-05-27", "close": 7.96, "volume": 72155.0}, {"date": "2021-05-28", "close": 8.1, "volume": 89092.0}, {"date": "2021-06-01", "close": 8.09, "volume": 119316.0}, {"date": "2021-06-02", "close": 7.98, "volume": 87856.0}, {"date": "2021-06-03", "close": 7.89, "volume": 55886.0}, {"date": "2021-06-04", "close": 7.8, "volume": 100141.0}, {"date": "2021-06-07", "close": 7.86, "volume": 75830.0}, {"date": "2021-06-08", "close": 7.98, "volume": 52579.0}, {"date": "2021-06-09", "close": 7.87, "volume": 46696.0}, {"date": "2021-06-10", "close": 7.95, "volume": 134918.0}, {"date": "2021-06-11", "close": 7.93, "volume": 54058.0}, {"date": "2021-06-14", "close": 7.76, "volume": 66209.0}, {"date": "2021-06-15", "close": 7.69, "volume": 148194.0}, {"date": "2021-06-16", "close": 7.6, "volume": 149753.0}, {"date": "2021-06-17", "close": 7.54, "volume": 131277.0}, {"date": "2021-06-18", "close": 7.43, "volume": 294623.0}, {"date": "2021-06-21", "close": 7.5, "volume": 265246.0}, {"date": "2021-06-22", "close": 7.5, "volume": 317903.0}, {"date": "2021-06-23", "close": 7.67, "volume": 142183.0}, {"date": "2021-06-24", "close": 7.69, "volume": 116653.0}, {"date": "2021-06-25", "close": 7.83, "volume": 505653.0}, {"date": "2021-06-28", "close": 7.58, "volume": 63852.0}, {"date": "2021-06-29", "close": 7.39, "volume": 79145.0}, {"date": "2021-06-30", "close": 7.35, "volume": 109102.0}, {"date": "2021-07-01", "close": 7.42, "volume": 111067.0}, {"date": "2021-07-02", "close": 7.42, "volume": 85958.0}, {"date": "2021-07-06", "close": 7.33, "volume": 112470.0}, {"date": "2021-07-07", "close": 7.31, "volume": 109006.0}, {"date": "2021-07-08", "close": 7.67, "volume": 410602.0}, {"date": "2021-07-09", "close": 7.91, "volume": 104990.0}, {"date": "2021-07-12", "close": 8.24, "volume": 164117.0}, {"date": "2021-07-13", "close": 8.16, "volume": 108356.0}, {"date": "2021-07-14", "close": 8.11, "volume": 82150.0}, {"date": "2021-07-15", "close": 8.2, "volume": 71497.0}, {"date": "2021-07-16", "close": 8.2, "volume": 63403.0}, {"date": "2021-07-19", "close": 8.03, "volume": 197939.0}, {"date": "2021-07-20", "close": 8.33, "volume": 84694.0}, {"date": "2021-07-21", "close": 8.4, "volume": 47235.0}, {"date": "2021-07-22", "close": 8.25, "volume": 43888.0}, {"date": "2021-07-23", "close": 8.24, "volume": 29069.0}, {"date": "2021-07-26", "close": 8.36, "volume": 40567.0}, {"date": "2021-07-27", "close": 8.31, "volume": 38568.0}, {"date": "2021-07-28", "close": 8.27, "volume": 38934.0}, {"date": "2021-07-29", "close": 8.35, "volume": 26833.0}, {"date": "2021-07-30", "close": 8.32, "volume": 40557.0}, {"date": "2021-08-02", "close": 8.3, "volume": 65419.0}, {"date": "2021-08-03", "close": 8.2, "volume": 60444.0}, {"date": "2021-08-04", "close": 8.22, "volume": 45922.0}, {"date": "2021-08-05", "close": 8.38, "volume": 34239.0}, {"date": "2021-08-06", "close": 8.45, "volume": 44726.0}, {"date": "2021-08-09", "close": 8.43, "volume": 27742.0}, {"date": "2021-08-10", "close": 8.36, "volume": 60674.0}, {"date": "2021-08-11", "close": 8.32, "volume": 37522.0}, {"date": "2021-08-12", "close": 8.18, "volume": 40462.0}, {"date": "2021-08-13", "close": 7.89, "volume": 92292.0}, {"date": "2021-08-16", "close": 7.86, "volume": 69403.0}, {"date": "2021-08-17", "close": 7.86, "volume": 41387.0}, {"date": "2021-08-18", "close": 7.63, "volume": 98257.0}, {"date": "2021-08-19", "close": 7.69, "volume": 60932.0}, {"date": "2021-08-20", "close": 7.86, "volume": 61155.0}, {"date": "2021-08-23", "close": 7.96, "volume": 81761.0}, {"date": "2021-08-24", "close": 7.94, "volume": 31141.0}, {"date": "2021-08-25", "close": 7.92, "volume": 25732.0}, {"date": "2021-08-26", "close": 7.99, "volume": 36033.0}, {"date": "2021-08-27", "close": 8.31, "volume": 99243.0}, {"date": "2021-08-30", "close": 8.4, "volume": 39311.0}, {"date": "2021-08-31", "close": 8.44, "volume": 39053.0}, {"date": "2021-09-01", "close": 8.7, "volume": 203637.0}, {"date": "2021-09-02", "close": 8.59, "volume": 59580.0}, {"date": "2021-09-03", "close": 8.67, "volume": 46034.0}, {"date": "2021-09-07", "close": 8.57, "volume": 65118.0}, {"date": "2021-09-08", "close": 8.53, "volume": 31451.0}, {"date": "2021-09-09", "close": 8.35, "volume": 16787.0}, {"date": "2021-09-10", "close": 8.27, "volume": 116053.0}, {"date": "2021-09-13", "close": 8.24, "volume": 65496.0}, {"date": "2021-09-14", "close": 8.12, "volume": 53159.0}, {"date": "2021-09-15", "close": 8.24, "volume": 68873.0}, {"date": "2021-09-16", "close": 8.28, "volume": 27886.0}, {"date": "2021-09-17", "close": 8.31, "volume": 134359.0}, {"date": "2021-09-20", "close": 8.05, "volume": 77078.0}, {"date": "2021-09-21", "close": 8.09, "volume": 54007.0}, {"date": "2021-09-22", "close": 8.14, "volume": 43780.0}, {"date": "2021-09-23", "close": 8.27, "volume": 63490.0}, {"date": "2021-09-24", "close": 8.13, "volume": 21422.0}, {"date": "2021-09-27", "close": 8.17, "volume": 36235.0}, {"date": "2021-09-28", "close": 8.09, "volume": 31763.0}, {"date": "2021-09-29", "close": 8.12, "volume": 41467.0}, {"date": "2021-09-30", "close": 8.1, "volume": 49905.0}, {"date": "2021-10-01", "close": 8.14, "volume": 31815.0}, {"date": "2021-10-04", "close": 8.1, "volume": 38823.0}, {"date": "2021-10-05", "close": 8.1, "volume": 30902.0}, {"date": "2021-10-06", "close": 8.06, "volume": 31607.0}, {"date": "2021-10-07", "close": 8.34, "volume": 88319.0}, {"date": "2021-10-08", "close": 8.32, "volume": 36927.0}, {"date": "2021-10-11", "close": 8.42, "volume": 70623.0}, {"date": "2021-10-12", "close": 8.4, "volume": 35020.0}, {"date": "2021-10-13", "close": 8.41, "volume": 24963.0}, {"date": "2021-10-14", "close": 8.4, "volume": 17918.0}, {"date": "2021-10-15", "close": 8.11, "volume": 46991.0}, {"date": "2021-10-18", "close": 8.19, "volume": 24501.0}, {"date": "2021-10-19", "close": 8.17, "volume": 48629.0}, {"date": "2021-10-20", "close": 8.28, "volume": 50958.0}, {"date": "2021-10-21", "close": 8.16, "volume": 14914.0}, {"date": "2021-10-22", "close": 8.91, "volume": 157961.0}, {"date": "2021-10-25", "close": 8.84, "volume": 97196.0}, {"date": "2021-10-26", "close": 8.91, "volume": 59591.0}, {"date": "2021-10-27", "close": 8.8, "volume": 44818.0}, {"date": "2021-10-28", "close": 8.55, "volume": 68391.0}, {"date": "2021-10-29", "close": 8.58, "volume": 26926.0}, {"date": "2021-11-01", "close": 8.78, "volume": 54508.0}, {"date": "2021-11-02", "close": 8.67, "volume": 37773.0}, {"date": "2021-11-03", "close": 9.14, "volume": 83879.0}, {"date": "2021-11-04", "close": 9.31, "volume": 60951.0}, {"date": "2021-11-05", "close": 9.79, "volume": 60899.0}, {"date": "2021-11-08", "close": 9.51, "volume": 35786.0}, {"date": "2021-11-09", "close": 9.7, "volume": 28600.0}, {"date": "2021-11-10", "close": 9.23, "volume": 40391.0}, {"date": "2021-11-11", "close": 9.18, "volume": 36582.0}, {"date": "2021-11-12", "close": 9.12, "volume": 24663.0}, {"date": "2021-11-15", "close": 8.99, "volume": 54601.0}, {"date": "2021-11-16", "close": 9.22, "volume": 78477.0}, {"date": "2021-11-17", "close": 9.15, "volume": 70329.0}, {"date": "2021-11-18", "close": 9.14, "volume": 34293.0}, {"date": "2021-11-19", "close": 9.09, "volume": 26430.0}, {"date": "2021-11-22", "close": 9.5, "volume": 155210.0}, {"date": "2021-11-23", "close": 9.62, "volume": 139005.0}, {"date": "2021-11-24", "close": 9.75, "volume": 111433.0}, {"date": "2021-11-26", "close": 9.3, "volume": 137458.0}, {"date": "2021-11-29", "close": 8.96, "volume": 107083.0}, {"date": "2021-11-30", "close": 8.74, "volume": 85419.0}, {"date": "2021-12-01", "close": 8.17, "volume": 109836.0}, {"date": "2021-12-02", "close": 8.49, "volume": 193706.0}, {"date": "2021-12-03", "close": 9.07, "volume": 74285.0}, {"date": "2021-12-06", "close": 8.83, "volume": 111701.0}, {"date": "2021-12-07", "close": 9.19, "volume": 99704.0}, {"date": "2021-12-08", "close": 9.52, "volume": 70386.0}, {"date": "2021-12-09", "close": 9.32, "volume": 44067.0}, {"date": "2021-12-10", "close": 8.99, "volume": 63925.0}, {"date": "2021-12-13", "close": 9.0, "volume": 67750.0}, {"date": "2021-12-14", "close": 9.03, "volume": 69574.0}, {"date": "2021-12-15", "close": 9.12, "volume": 56521.0}, {"date": "2021-12-16", "close": 9.06, "volume": 38923.0}, {"date": "2021-12-17", "close": 8.9, "volume": 252797.0}, {"date": "2021-12-20", "close": 8.91, "volume": 57058.0}, {"date": "2021-12-21", "close": 9.19, "volume": 45933.0}, {"date": "2021-12-22", "close": 9.63, "volume": 69638.0}, {"date": "2021-12-23", "close": 9.63, "volume": 42950.0}, {"date": "2021-12-27", "close": 9.77, "volume": 34889.0}, {"date": "2021-12-28", "close": 9.83, "volume": 35288.0}, {"date": "2021-12-29", "close": 9.91, "volume": 45408.0}, {"date": "2021-12-30", "close": 10.02, "volume": 46174.0}, {"date": "2021-12-31", "close": 9.94, "volume": 52491.0}, {"date": "2022-01-03", "close": 9.94, "volume": 36644.0}, {"date": "2022-01-04", "close": 10.25, "volume": 69997.0}, {"date": "2022-01-05", "close": 9.96, "volume": 44923.0}, {"date": "2022-01-06", "close": 9.69, "volume": 31559.0}, {"date": "2022-01-07", "close": 9.81, "volume": 22555.0}, {"date": "2022-01-10", "close": 9.51, "volume": 29439.0}, {"date": "2022-01-11", "close": 9.65, "volume": 35453.0}, {"date": "2022-01-12", "close": 9.35, "volume": 48181.0}, {"date": "2022-01-13", "close": 9.49, "volume": 48055.0}, {"date": "2022-01-14", "close": 9.99, "volume": 68584.0}, {"date": "2022-01-18", "close": 9.58, "volume": 47996.0}, {"date": "2022-01-19", "close": 9.28, "volume": 57788.0}, {"date": "2022-01-20", "close": 8.92, "volume": 47742.0}, {"date": "2022-01-21", "close": 9.08, "volume": 59584.0}, {"date": "2022-01-24", "close": 9.14, "volume": 146066.0}, {"date": "2022-01-25", "close": 9.1, "volume": 53805.0}, {"date": "2022-01-26", "close": 8.85, "volume": 73274.0}, {"date": "2022-01-27", "close": 8.57, "volume": 57549.0}, {"date": "2022-01-28", "close": 9.1, "volume": 54784.0}, {"date": "2022-01-31", "close": 9.17, "volume": 51776.0}, {"date": "2022-02-01", "close": 9.04, "volume": 25371.0}, {"date": "2022-02-02", "close": 9.26, "volume": 63532.0}, {"date": "2022-02-03", "close": 9.1, "volume": 31968.0}, {"date": "2022-02-04", "close": 9.05, "volume": 32732.0}, {"date": "2022-02-07", "close": 9.16, "volume": 38517.0}, {"date": "2022-02-08", "close": 9.24, "volume": 48231.0}, {"date": "2022-02-09", "close": 9.2, "volume": 30953.0}, {"date": "2022-02-10", "close": 8.96, "volume": 58540.0}, {"date": "2022-02-11", "close": 8.99, "volume": 36955.0}, {"date": "2022-02-14", "close": 8.88, "volume": 36503.0}, {"date": "2022-02-15", "close": 9.05, "volume": 18833.0}, {"date": "2022-02-16", "close": 9.42, "volume": 31883.0}, {"date": "2022-02-17", "close": 9.65, "volume": 97441.0}, {"date": "2022-02-18", "close": 9.56, "volume": 43688.0}, {"date": "2022-02-22", "close": 9.68, "volume": 101913.0}, {"date": "2022-02-23", "close": 9.37, "volume": 42881.0}, {"date": "2022-02-24", "close": 9.34, "volume": 70030.0}, {"date": "2022-02-25", "close": 9.42, "volume": 31152.0}, {"date": "2022-02-28", "close": 9.52, "volume": 100105.0}, {"date": "2022-03-01", "close": 9.54, "volume": 50569.0}, {"date": "2022-03-02", "close": 9.92, "volume": 51579.0}, {"date": "2022-03-03", "close": 9.73, "volume": 24098.0}, {"date": "2022-03-04", "close": 9.85, "volume": 38163.0}, {"date": "2022-03-07", "close": 9.29, "volume": 57520.0}, {"date": "2022-03-08", "close": 9.2, "volume": 44010.0}, {"date": "2022-03-09", "close": 9.16, "volume": 43110.0}, {"date": "2022-03-10", "close": 9.29, "volume": 61780.0}, {"date": "2022-03-11", "close": 9.18, "volume": 26478.0}, {"date": "2022-03-14", "close": 9.51, "volume": 92865.0}, {"date": "2022-03-15", "close": 9.53, "volume": 59925.0}, {"date": "2022-03-16", "close": 9.25, "volume": 56106.0}, {"date": "2022-03-17", "close": 9.12, "volume": 79130.0}, {"date": "2022-03-18", "close": 9.39, "volume": 229428.0}, {"date": "2022-03-21", "close": 9.42, "volume": 46609.0}, {"date": "2022-03-22", "close": 9.48, "volume": 56171.0}, {"date": "2022-03-23", "close": 9.39, "volume": 31778.0}, {"date": "2022-03-24", "close": 9.28, "volume": 15953.0}, {"date": "2022-03-25", "close": 9.17, "volume": 43427.0}, {"date": "2022-03-28", "close": 8.99, "volume": 69801.0}, {"date": "2022-03-29", "close": 9.06, "volume": 98554.0}, {"date": "2022-03-30", "close": 9.08, "volume": 68193.0}, {"date": "2022-03-31", "close": 9.07, "volume": 79597.0}, {"date": "2022-04-01", "close": 9.12, "volume": 92874.0}, {"date": "2022-04-04", "close": 9.06, "volume": 44930.0}, {"date": "2022-04-05", "close": 9.3, "volume": 327287.0}, {"date": "2022-04-06", "close": 9.2, "volume": 143756.0}, {"date": "2022-04-07", "close": 9.16, "volume": 152602.0}, {"date": "2022-04-08", "close": 9.15, "volume": 51280.0}, {"date": "2022-04-11", "close": 9.08, "volume": 120170.0}, {"date": "2022-04-12", "close": 9.04, "volume": 72251.0}, {"date": "2022-04-13", "close": 9.1, "volume": 103996.0}, {"date": "2022-04-14", "close": 9.1, "volume": 94518.0}, {"date": "2022-04-18", "close": 9.09, "volume": 132919.0}, {"date": "2022-04-19", "close": 9.55, "volume": 194494.0}, {"date": "2022-04-20", "close": 9.31, "volume": 120432.0}, {"date": "2022-04-21", "close": 9.16, "volume": 107196.0}, {"date": "2022-04-22", "close": 9.13, "volume": 58777.0}, {"date": "2022-04-25", "close": 9.01, "volume": 153094.0}, {"date": "2022-04-26", "close": 9.02, "volume": 106550.0}, {"date": "2022-04-27", "close": 9.07, "volume": 64895.0}, {"date": "2022-04-28", "close": 9.16, "volume": 83956.0}, {"date": "2022-04-29", "close": 8.93, "volume": 59182.0}, {"date": "2022-05-02", "close": 8.79, "volume": 109467.0}, {"date": "2022-05-03", "close": 8.87, "volume": 29656.0}, {"date": "2022-05-04", "close": 9.12, "volume": 43407.0}, {"date": "2022-05-05", "close": 8.92, "volume": 52944.0}, {"date": "2022-05-06", "close": 8.78, "volume": 82125.0}, {"date": "2022-05-09", "close": 8.47, "volume": 134777.0}, {"date": "2022-05-10", "close": 8.32, "volume": 91788.0}, {"date": "2022-05-11", "close": 8.48, "volume": 38123.0}, {"date": "2022-05-12", "close": 8.33, "volume": 49501.0}, {"date": "2022-05-13", "close": 8.61, "volume": 63954.0}, {"date": "2022-05-16", "close": 9.09, "volume": 96580.0}, {"date": "2022-05-17", "close": 9.37, "volume": 72200.0}, {"date": "2022-05-18", "close": 8.95, "volume": 58786.0}, {"date": "2022-05-19", "close": 8.62, "volume": 59027.0}, {"date": "2022-05-20", "close": 8.84, "volume": 73330.0}, {"date": "2022-05-23", "close": 8.68, "volume": 39446.0}, {"date": "2022-05-24", "close": 8.65, "volume": 57969.0}, {"date": "2022-05-25", "close": 8.84, "volume": 30965.0}, {"date": "2022-05-26", "close": 8.72, "volume": 35757.0}, {"date": "2022-05-27", "close": 8.59, "volume": 82519.0}, {"date": "2022-05-31", "close": 8.46, "volume": 38307.0}, {"date": "2022-06-01", "close": 8.38, "volume": 51330.0}, {"date": "2022-06-02", "close": 8.54, "volume": 96548.0}, {"date": "2022-06-03", "close": 8.64, "volume": 134147.0}, {"date": "2022-06-06", "close": 8.39, "volume": 36318.0}, {"date": "2022-06-07", "close": 8.6, "volume": 26185.0}, {"date": "2022-06-08", "close": 8.34, "volume": 46904.0}, {"date": "2022-06-09", "close": 8.22, "volume": 28667.0}, {"date": "2022-06-10", "close": 8.12, "volume": 40491.0}, {"date": "2022-06-13", "close": 7.46, "volume": 192299.0}, {"date": "2022-06-14", "close": 7.56, "volume": 128063.0}, {"date": "2022-06-15", "close": 7.55, "volume": 86455.0}, {"date": "2022-06-16", "close": 7.43, "volume": 46863.0}, {"date": "2022-06-17", "close": 7.63, "volume": 73131.0}, {"date": "2022-06-21", "close": 7.58, "volume": 61646.0}, {"date": "2022-06-22", "close": 7.46, "volume": 79188.0}, {"date": "2022-06-23", "close": 7.54, "volume": 36700.0}, {"date": "2022-06-24", "close": 7.84, "volume": 127646.0}, {"date": "2022-06-27", "close": 7.63, "volume": 21037.0}, {"date": "2022-06-28", "close": 7.55, "volume": 58673.0}, {"date": "2022-06-29", "close": 7.93, "volume": 107011.0}, {"date": "2022-06-30", "close": 7.72, "volume": 66039.0}, {"date": "2022-07-01", "close": 7.85, "volume": 21796.0}, {"date": "2022-07-05", "close": 7.9, "volume": 61082.0}, {"date": "2022-07-06", "close": 7.89, "volume": 52600.0}, {"date": "2022-07-07", "close": 8.21, "volume": 61015.0}, {"date": "2022-07-08", "close": 8.19, "volume": 30966.0}, {"date": "2022-07-11", "close": 8.07, "volume": 45620.0}, {"date": "2022-07-12", "close": 8.11, "volume": 20955.0}, {"date": "2022-07-13", "close": 8.1, "volume": 64835.0}, {"date": "2022-07-14", "close": 8.08, "volume": 80471.0}, {"date": "2022-07-15", "close": 8.3, "volume": 27615.0}, {"date": "2022-07-18", "close": 8.3, "volume": 21141.0}, {"date": "2022-07-19", "close": 8.65, "volume": 46446.0}, {"date": "2022-07-20", "close": 8.58, "volume": 25732.0}, {"date": "2022-07-21", "close": 8.61, "volume": 23818.0}, {"date": "2022-07-22", "close": 8.61, "volume": 39972.0}, {"date": "2022-07-25", "close": 8.68, "volume": 21889.0}, {"date": "2022-07-26", "close": 8.63, "volume": 13354.0}, {"date": "2022-07-27", "close": 8.78, "volume": 17449.0}, {"date": "2022-07-28", "close": 8.96, "volume": 33471.0}, {"date": "2022-07-29", "close": 9.01, "volume": 13464.0}, {"date": "2022-08-01", "close": 8.94, "volume": 26738.0}, {"date": "2022-08-02", "close": 9.01, "volume": 21064.0}, {"date": "2022-08-03", "close": 8.94, "volume": 15462.0}, {"date": "2022-08-04", "close": 8.8, "volume": 21936.0}, {"date": "2022-08-05", "close": 8.8, "volume": 30093.0}, {"date": "2022-08-08", "close": 9.06, "volume": 34837.0}, {"date": "2022-08-09", "close": 8.95, "volume": 15982.0}, {"date": "2022-08-10", "close": 8.95, "volume": 36790.0}, {"date": "2022-08-11", "close": 8.87, "volume": 23697.0}, {"date": "2022-08-12", "close": 9.14, "volume": 29660.0}, {"date": "2022-08-15", "close": 9.13, "volume": 28565.0}, {"date": "2022-08-16", "close": 9.12, "volume": 24726.0}, {"date": "2022-08-17", "close": 9.0, "volume": 40217.0}, {"date": "2022-08-18", "close": 8.77, "volume": 29305.0}, {"date": "2022-08-19", "close": 8.74, "volume": 34049.0}, {"date": "2022-08-22", "close": 8.5, "volume": 36849.0}, {"date": "2022-08-23", "close": 8.36, "volume": 43981.0}, {"date": "2022-08-24", "close": 8.42, "volume": 23047.0}, {"date": "2022-08-25", "close": 8.54, "volume": 34328.0}, {"date": "2022-08-26", "close": 8.44, "volume": 24113.0}, {"date": "2022-08-29", "close": 8.43, "volume": 44972.0}, {"date": "2022-08-30", "close": 8.4, "volume": 58823.0}, {"date": "2022-08-31", "close": 8.41, "volume": 133094.0}, {"date": "2022-09-01", "close": 8.43, "volume": 38778.0}, {"date": "2022-09-02", "close": 8.39, "volume": 38423.0}, {"date": "2022-09-06", "close": 8.25, "volume": 60808.0}, {"date": "2022-09-07", "close": 8.38, "volume": 18882.0}, {"date": "2022-09-08", "close": 8.25, "volume": 16099.0}, {"date": "2022-09-09", "close": 8.49, "volume": 55468.0}, {"date": "2022-09-12", "close": 8.55, "volume": 97540.0}, {"date": "2022-09-13", "close": 8.27, "volume": 21842.0}, {"date": "2022-09-14", "close": 8.36, "volume": 22536.0}, {"date": "2022-09-15", "close": 8.24, "volume": 63615.0}, {"date": "2022-09-16", "close": 8.05, "volume": 161980.0}, {"date": "2022-09-19", "close": 8.08, "volume": 48139.0}, {"date": "2022-09-20", "close": 7.94, "volume": 33281.0}, {"date": "2022-09-21", "close": 8.01, "volume": 43330.0}, {"date": "2022-09-22", "close": 7.7, "volume": 108909.0}, {"date": "2022-09-23", "close": 7.6, "volume": 121484.0}, {"date": "2022-09-26", "close": 7.14, "volume": 59505.0}, {"date": "2022-09-27", "close": 7.04, "volume": 57138.0}, {"date": "2022-09-28", "close": 7.22, "volume": 54627.0}, {"date": "2022-09-29", "close": 6.95, "volume": 41939.0}, {"date": "2022-09-30", "close": 6.97, "volume": 37799.0}, {"date": "2022-10-03", "close": 7.15, "volume": 74305.0}, {"date": "2022-10-04", "close": 7.29, "volume": 33303.0}, {"date": "2022-10-05", "close": 7.22, "volume": 31093.0}, {"date": "2022-10-06", "close": 6.9, "volume": 35310.0}, {"date": "2022-10-07", "close": 6.69, "volume": 41789.0}, {"date": "2022-10-10", "close": 6.58, "volume": 42121.0}, {"date": "2022-10-11", "close": 6.54, "volume": 16057.0}, {"date": "2022-10-12", "close": 6.67, "volume": 22099.0}, {"date": "2022-10-13", "close": 6.81, "volume": 30830.0}, {"date": "2022-10-14", "close": 6.6, "volume": 12726.0}, {"date": "2022-10-17", "close": 6.84, "volume": 18057.0}, {"date": "2022-10-18", "close": 6.81, "volume": 21157.0}, {"date": "2022-10-19", "close": 6.74, "volume": 12950.0}, {"date": "2022-10-20", "close": 6.78, "volume": 24201.0}, {"date": "2022-10-21", "close": 6.92, "volume": 39333.0}, {"date": "2022-10-24", "close": 6.96, "volume": 71335.0}, {"date": "2022-10-25", "close": 7.08, "volume": 36368.0}, {"date": "2022-10-26", "close": 6.96, "volume": 33393.0}, {"date": "2022-10-27", "close": 6.96, "volume": 21451.0}, {"date": "2022-10-28", "close": 7.2, "volume": 19053.0}, {"date": "2022-10-31", "close": 7.09, "volume": 35579.0}, {"date": "2022-11-01", "close": 6.91, "volume": 33065.0}, {"date": "2022-11-02", "close": 6.8, "volume": 33517.0}, {"date": "2022-11-03", "close": 6.74, "volume": 20218.0}, {"date": "2022-11-04", "close": 6.82, "volume": 21312.0}, {"date": "2022-11-07", "close": 6.81, "volume": 22298.0}, {"date": "2022-11-08", "close": 6.49, "volume": 50857.0}, {"date": "2022-11-09", "close": 6.43, "volume": 51745.0}, {"date": "2022-11-10", "close": 7.07, "volume": 62343.0}, {"date": "2022-11-11", "close": 7.29, "volume": 46546.0}, {"date": "2022-11-14", "close": 7.34, "volume": 85201.0}, {"date": "2022-11-15", "close": 7.43, "volume": 32762.0}, {"date": "2022-11-16", "close": 7.55, "volume": 44690.0}, {"date": "2022-11-17", "close": 7.45, "volume": 35416.0}, {"date": "2022-11-18", "close": 7.5, "volume": 29898.0}, {"date": "2022-11-21", "close": 7.67, "volume": 26709.0}, {"date": "2022-11-22", "close": 7.63, "volume": 39961.0}, {"date": "2022-11-23", "close": 7.53, "volume": 64425.0}, {"date": "2022-11-25", "close": 7.54, "volume": 20062.0}, {"date": "2022-11-28", "close": 7.34, "volume": 37499.0}, {"date": "2022-11-29", "close": 7.33, "volume": 16504.0}, {"date": "2022-11-30", "close": 7.58, "volume": 30272.0}, {"date": "2022-12-01", "close": 7.53, "volume": 22303.0}, {"date": "2022-12-02", "close": 7.45, "volume": 29088.0}, {"date": "2022-12-05", "close": 7.28, "volume": 19769.0}, {"date": "2022-12-06", "close": 7.28, "volume": 59126.0}, {"date": "2022-12-07", "close": 7.27, "volume": 22913.0}, {"date": "2022-12-08", "close": 7.32, "volume": 17683.0}, {"date": "2022-12-09", "close": 7.39, "volume": 21487.0}, {"date": "2022-12-12", "close": 7.34, "volume": 25887.0}, {"date": "2022-12-13", "close": 7.02, "volume": 116159.0}, {"date": "2022-12-14", "close": 7.01, "volume": 38670.0}, {"date": "2022-12-15", "close": 6.82, "volume": 34416.0}, {"date": "2022-12-16", "close": 7.18, "volume": 140451.0}, {"date": "2022-12-19", "close": 6.63, "volume": 49212.0}, {"date": "2022-12-20", "close": 6.59, "volume": 56388.0}, {"date": "2022-12-21", "close": 6.56, "volume": 31611.0}, {"date": "2022-12-22", "close": 6.49, "volume": 39109.0}, {"date": "2022-12-23", "close": 6.36, "volume": 34772.0}, {"date": "2022-12-27", "close": 6.53, "volume": 79461.0}, {"date": "2022-12-28", "close": 6.19, "volume": 92437.0}, {"date": "2022-12-29", "close": 6.31, "volume": 53326.0}, {"date": "2022-12-30", "close": 6.4, "volume": 150327.0}, {"date": "2023-01-03", "close": 6.74, "volume": 67587.0}, {"date": "2023-01-04", "close": 6.82, "volume": 21641.0}, {"date": "2023-01-05", "close": 6.71, "volume": 38226.0}, {"date": "2023-01-06", "close": 6.86, "volume": 42179.0}, {"date": "2023-01-09", "close": 6.85, "volume": 17557.0}, {"date": "2023-01-10", "close": 7.01, "volume": 54548.0}, {"date": "2023-01-11", "close": 7.02, "volume": 32741.0}, {"date": "2023-01-12", "close": 7.17, "volume": 22052.0}, {"date": "2023-01-13", "close": 7.03, "volume": 25908.0}, {"date": "2023-01-17", "close": 6.98, "volume": 29101.0}, {"date": "2023-01-18", "close": 6.88, "volume": 25317.0}, {"date": "2023-01-19", "close": 6.85, "volume": 11084.0}, {"date": "2023-01-20", "close": 6.88, "volume": 21423.0}, {"date": "2023-01-23", "close": 6.8, "volume": 24227.0}, {"date": "2023-01-24", "close": 6.78, "volume": 42543.0}, {"date": "2023-01-25", "close": 6.8, "volume": 36289.0}, {"date": "2023-01-26", "close": 6.82, "volume": 27261.0}, {"date": "2023-01-27", "close": 6.94, "volume": 28854.0}, {"date": "2023-01-30", "close": 6.91, "volume": 25691.0}, {"date": "2023-01-31", "close": 7.04, "volume": 25141.0}, {"date": "2023-02-01", "close": 7.1, "volume": 42832.0}, {"date": "2023-02-02", "close": 7.16, "volume": 26006.0}, {"date": "2023-02-03", "close": 7.06, "volume": 25251.0}, {"date": "2023-02-06", "close": 6.97, "volume": 28371.0}, {"date": "2023-02-07", "close": 6.96, "volume": 21689.0}, {"date": "2023-02-08", "close": 6.95, "volume": 26490.0}, {"date": "2023-02-09", "close": 6.75, "volume": 21968.0}, {"date": "2023-02-10", "close": 6.84, "volume": 16764.0}, {"date": "2023-02-13", "close": 6.85, "volume": 27053.0}, {"date": "2023-02-14", "close": 6.85, "volume": 13178.0}, {"date": "2023-02-15", "close": 6.82, "volume": 31410.0}, {"date": "2023-02-16", "close": 6.8, "volume": 30582.0}, {"date": "2023-02-17", "close": 6.78, "volume": 38402.0}, {"date": "2023-02-21", "close": 6.81, "volume": 42013.0}, {"date": "2023-02-22", "close": 6.73, "volume": 18580.0}, {"date": "2023-02-23", "close": 6.76, "volume": 13241.0}, {"date": "2023-02-24", "close": 6.68, "volume": 28238.0}, {"date": "2023-02-27", "close": 6.75, "volume": 37979.0}, {"date": "2023-02-28", "close": 6.65, "volume": 35220.0}, {"date": "2023-03-01", "close": 6.51, "volume": 23963.0}, {"date": "2023-03-02", "close": 6.69, "volume": 25679.0}, {"date": "2023-03-03", "close": 6.72, "volume": 29820.0}, {"date": "2023-03-06", "close": 6.54, "volume": 61351.0}, {"date": "2023-03-07", "close": 6.72, "volume": 36007.0}, {"date": "2023-03-08", "close": 6.82, "volume": 9466.0}, {"date": "2023-03-09", "close": 6.76, "volume": 78960.0}, {"date": "2023-03-10", "close": 6.42, "volume": 92114.0}, {"date": "2023-03-13", "close": 6.41, "volume": 34559.0}, {"date": "2023-03-14", "close": 6.33, "volume": 33616.0}, {"date": "2023-03-15", "close": 6.45, "volume": 75925.0}, {"date": "2023-03-16", "close": 6.05, "volume": 147754.0}, {"date": "2023-03-17", "close": 6.05, "volume": 148195.0}, {"date": "2023-03-20", "close": 6.04, "volume": 82758.0}, {"date": "2023-03-21", "close": 6.11, "volume": 67284.0}, {"date": "2023-03-22", "close": 5.93, "volume": 55155.0}, {"date": "2023-03-23", "close": 5.71, "volume": 103755.0}, {"date": "2023-03-24", "close": 5.81, "volume": 74586.0}, {"date": "2023-03-27", "close": 5.74, "volume": 32248.0}, {"date": "2023-03-28", "close": 5.65, "volume": 26451.0}, {"date": "2023-03-29", "close": 5.67, "volume": 30049.0}, {"date": "2023-03-30", "close": 5.74, "volume": 19295.0}, {"date": "2023-03-31", "close": 5.74, "volume": 38729.0}, {"date": "2023-04-03", "close": 5.43, "volume": 71065.0}, {"date": "2023-04-04", "close": 5.52, "volume": 135516.0}, {"date": "2023-04-05", "close": 5.38, "volume": 27813.0}, {"date": "2023-04-06", "close": 5.13, "volume": 72637.0}, {"date": "2023-04-10", "close": 5.34, "volume": 50606.0}, {"date": "2023-04-11", "close": 5.8, "volume": 169552.0}, {"date": "2023-04-12", "close": 5.8, "volume": 15218.0}, {"date": "2023-04-13", "close": 5.69, "volume": 27075.0}, {"date": "2023-04-14", "close": 5.88, "volume": 36876.0}, {"date": "2023-04-17", "close": 5.81, "volume": 81200.0}, {"date": "2023-04-18", "close": 5.29, "volume": 67995.0}, {"date": "2023-04-19", "close": 5.33, "volume": 43071.0}, {"date": "2023-04-20", "close": 5.29, "volume": 27335.0}, {"date": "2023-04-21", "close": 5.27, "volume": 24372.0}, {"date": "2023-04-24", "close": 5.31, "volume": 43007.0}, {"date": "2023-04-25", "close": 5.16, "volume": 79402.0}, {"date": "2023-04-26", "close": 5.21, "volume": 40575.0}, {"date": "2023-04-27", "close": 5.32, "volume": 54050.0}, {"date": "2023-04-28", "close": 5.25, "volume": 39568.0}, {"date": "2023-05-01", "close": 5.33, "volume": 25280.0}, {"date": "2023-05-02", "close": 5.33, "volume": 57068.0}, {"date": "2023-05-03", "close": 5.47, "volume": 107808.0}, {"date": "2023-05-04", "close": 5.33, "volume": 58306.0}, {"date": "2023-05-05", "close": 5.57, "volume": 33263.0}, {"date": "2023-05-08", "close": 5.53, "volume": 24243.0}, {"date": "2023-05-09", "close": 5.31, "volume": 45665.0}, {"date": "2023-05-10", "close": 5.39, "volume": 75051.0}, {"date": "2023-05-11", "close": 5.33, "volume": 46609.0}, {"date": "2023-05-12", "close": 5.28, "volume": 31618.0}, {"date": "2023-05-15", "close": 5.09, "volume": 40590.0}, {"date": "2023-05-16", "close": 5.01, "volume": 30725.0}, {"date": "2023-05-17", "close": 5.04, "volume": 34881.0}, {"date": "2023-05-18", "close": 5.06, "volume": 81299.0}, {"date": "2023-05-19", "close": 5.02, "volume": 64891.0}, {"date": "2023-05-22", "close": 5.33, "volume": 78937.0}, {"date": "2023-05-23", "close": 5.68, "volume": 92654.0}, {"date": "2023-05-24", "close": 5.48, "volume": 34020.0}, {"date": "2023-05-25", "close": 5.4, "volume": 29549.0}, {"date": "2023-05-26", "close": 5.4, "volume": 18940.0}, {"date": "2023-05-30", "close": 5.42, "volume": 48754.0}, {"date": "2023-05-31", "close": 5.47, "volume": 20095.0}, {"date": "2023-06-01", "close": 5.4, "volume": 29219.0}, {"date": "2023-06-02", "close": 5.69, "volume": 29515.0}, {"date": "2023-06-05", "close": 5.55, "volume": 85337.0}, {"date": "2023-06-06", "close": 5.66, "volume": 36508.0}, {"date": "2023-06-07", "close": 5.83, "volume": 31942.0}, {"date": "2023-06-08", "close": 5.62, "volume": 28346.0}, {"date": "2023-06-09", "close": 5.52, "volume": 36996.0}, {"date": "2023-06-12", "close": 5.62, "volume": 40438.0}, {"date": "2023-06-13", "close": 5.65, "volume": 43669.0}, {"date": "2023-06-14", "close": 5.48, "volume": 28946.0}, {"date": "2023-06-15", "close": 5.51, "volume": 74002.0}, {"date": "2023-06-16", "close": 5.48, "volume": 72712.0}, {"date": "2023-06-20", "close": 5.29, "volume": 73162.0}, {"date": "2023-06-21", "close": 5.39, "volume": 54743.0}, {"date": "2023-06-22", "close": 5.47, "volume": 72762.0}, {"date": "2023-06-23", "close": 5.7, "volume": 323240.0}, {"date": "2023-06-26", "close": 5.66, "volume": 101165.0}, {"date": "2023-06-27", "close": 5.63, "volume": 39622.0}, {"date": "2023-06-28", "close": 5.66, "volume": 18159.0}, {"date": "2023-06-29", "close": 5.63, "volume": 69815.0}, {"date": "2023-06-30", "close": 5.67, "volume": 36306.0}, {"date": "2023-07-03", "close": 5.69, "volume": 36040.0}, {"date": "2023-07-05", "close": 5.73, "volume": 42250.0}, {"date": "2023-07-06", "close": 5.76, "volume": 37740.0}, {"date": "2023-07-07", "close": 5.82, "volume": 109034.0}, {"date": "2023-07-10", "close": 5.91, "volume": 48137.0}, {"date": "2023-07-11", "close": 6.05, "volume": 40277.0}, {"date": "2023-07-12", "close": 6.23, "volume": 47953.0}, {"date": "2023-07-13", "close": 6.26, "volume": 22832.0}, {"date": "2023-07-14", "close": 6.27, "volume": 25179.0}, {"date": "2023-07-17", "close": 6.07, "volume": 32725.0}, {"date": "2023-07-18", "close": 6.07, "volume": 33843.0}, {"date": "2023-07-19", "close": 6.18, "volume": 22257.0}, {"date": "2023-07-20", "close": 6.22, "volume": 161059.0}, {"date": "2023-07-21", "close": 6.45, "volume": 36523.0}, {"date": "2023-07-24", "close": 6.38, "volume": 19194.0}, {"date": "2023-07-25", "close": 6.31, "volume": 18254.0}, {"date": "2023-07-26", "close": 6.3, "volume": 7964.0}, {"date": "2023-07-27", "close": 6.25, "volume": 20509.0}, {"date": "2023-07-28", "close": 6.3, "volume": 12733.0}, {"date": "2023-07-31", "close": 6.4, "volume": 31940.0}, {"date": "2023-08-01", "close": 6.68, "volume": 144440.0}, {"date": "2023-08-02", "close": 6.58, "volume": 109306.0}, {"date": "2023-08-03", "close": 6.42, "volume": 15650.0}, {"date": "2023-08-04", "close": 6.56, "volume": 88999.0}, {"date": "2023-08-07", "close": 6.59, "volume": 33264.0}, {"date": "2023-08-08", "close": 6.41, "volume": 23808.0}, {"date": "2023-08-09", "close": 6.17, "volume": 68566.0}, {"date": "2023-08-10", "close": 6.09, "volume": 59545.0}, {"date": "2023-08-11", "close": 6.19, "volume": 64098.0}, {"date": "2023-08-14", "close": 6.11, "volume": 36399.0}, {"date": "2023-08-15", "close": 6.14, "volume": 33697.0}, {"date": "2023-08-16", "close": 6.08, "volume": 33799.0}, {"date": "2023-08-17", "close": 6.02, "volume": 32904.0}, {"date": "2023-08-18", "close": 6.1, "volume": 24718.0}, {"date": "2023-08-21", "close": 5.88, "volume": 32313.0}, {"date": "2023-08-22", "close": 5.8, "volume": 25488.0}, {"date": "2023-08-23", "close": 5.93, "volume": 25541.0}, {"date": "2023-08-24", "close": 5.87, "volume": 53365.0}, {"date": "2023-08-25", "close": 5.9, "volume": 43262.0}, {"date": "2023-08-28", "close": 5.87, "volume": 25855.0}, {"date": "2023-08-29", "close": 6.12, "volume": 18802.0}, {"date": "2023-08-30", "close": 6.14, "volume": 29916.0}, {"date": "2023-08-31", "close": 6.15, "volume": 40849.0}, {"date": "2023-09-01", "close": 5.97, "volume": 38308.0}, {"date": "2023-09-05", "close": 6.11, "volume": 71952.0}, {"date": "2023-09-06", "close": 5.98, "volume": 21526.0}, {"date": "2023-09-07", "close": 5.78, "volume": 110857.0}, {"date": "2023-09-08", "close": 5.94, "volume": 17074.0}, {"date": "2023-09-11", "close": 5.88, "volume": 22920.0}, {"date": "2023-09-12", "close": 5.83, "volume": 33574.0}, {"date": "2023-09-13", "close": 5.86, "volume": 53730.0}, {"date": "2023-09-14", "close": 5.82, "volume": 29019.0}, {"date": "2023-09-15", "close": 5.53, "volume": 225481.0}, {"date": "2023-09-18", "close": 5.45, "volume": 85731.0}, {"date": "2023-09-19", "close": 5.42, "volume": 83388.0}, {"date": "2023-09-20", "close": 5.41, "volume": 43738.0}, {"date": "2023-09-21", "close": 5.36, "volume": 34812.0}, {"date": "2023-09-22", "close": 5.36, "volume": 28967.0}, {"date": "2023-09-25", "close": 5.36, "volume": 44415.0}, {"date": "2023-09-26", "close": 5.3, "volume": 43575.0}, {"date": "2023-09-27", "close": 5.31, "volume": 22744.0}, {"date": "2023-09-28", "close": 5.25, "volume": 68023.0}, {"date": "2023-09-29", "close": 5.18, "volume": 56471.0}, {"date": "2023-10-02", "close": 5.07, "volume": 62241.0}, {"date": "2023-10-03", "close": 4.86, "volume": 90494.0}, {"date": "2023-10-04", "close": 4.87, "volume": 43727.0}, {"date": "2023-10-05", "close": 4.9, "volume": 62689.0}, {"date": "2023-10-06", "close": 4.88, "volume": 57030.0}, {"date": "2023-10-09", "close": 4.85, "volume": 61465.0}, {"date": "2023-10-10", "close": 4.89, "volume": 98693.0}, {"date": "2023-10-11", "close": 4.92, "volume": 34398.0}, {"date": "2023-10-12", "close": 4.87, "volume": 64198.0}, {"date": "2023-10-13", "close": 4.96, "volume": 27245.0}, {"date": "2023-10-16", "close": 5.07, "volume": 27015.0}, {"date": "2023-10-17", "close": 5.16, "volume": 24179.0}, {"date": "2023-10-18", "close": 4.93, "volume": 28457.0}, {"date": "2023-10-19", "close": 5.03, "volume": 38846.0}, {"date": "2023-10-20", "close": 4.9, "volume": 35216.0}, {"date": "2023-10-23", "close": 4.78, "volume": 49514.0}, {"date": "2023-10-24", "close": 4.89, "volume": 27041.0}, {"date": "2023-10-25", "close": 4.57, "volume": 45957.0}, {"date": "2023-10-26", "close": 4.55, "volume": 36282.0}, {"date": "2023-10-27", "close": 4.66, "volume": 44408.0}, {"date": "2023-10-30", "close": 4.53, "volume": 36155.0}, {"date": "2023-10-31", "close": 4.75, "volume": 33905.0}, {"date": "2023-11-01", "close": 4.67, "volume": 45228.0}, {"date": "2023-11-02", "close": 4.78, "volume": 38214.0}, {"date": "2023-11-03", "close": 4.88, "volume": 37711.0}, {"date": "2023-11-06", "close": 4.82, "volume": 36362.0}, {"date": "2023-11-07", "close": 5.05, "volume": 36526.0}, {"date": "2023-11-08", "close": 5.03, "volume": 39265.0}, {"date": "2023-11-09", "close": 4.85, "volume": 45455.0}, {"date": "2023-11-10", "close": 4.95, "volume": 32919.0}, {"date": "2023-11-13", "close": 4.72, "volume": 41786.0}, {"date": "2023-11-14", "close": 4.99, "volume": 64065.0}, {"date": "2023-11-15", "close": 4.98, "volume": 45924.0}, {"date": "2023-11-16", "close": 4.81, "volume": 37833.0}, {"date": "2023-11-17", "close": 4.85, "volume": 37502.0}, {"date": "2023-11-20", "close": 4.52, "volume": 53447.0}, {"date": "2023-11-21", "close": 4.45, "volume": 120500.0}, {"date": "2023-11-22", "close": 4.87, "volume": 19883.0}, {"date": "2023-11-24", "close": 4.92, "volume": 20007.0}, {"date": "2023-11-27", "close": 4.8, "volume": 109716.0}, {"date": "2023-11-28", "close": 4.85, "volume": 131950.0}, {"date": "2023-11-29", "close": 5.13, "volume": 37317.0}, {"date": "2023-11-30", "close": 5.1, "volume": 41411.0}, {"date": "2023-12-01", "close": 5.19, "volume": 18005.0}, {"date": "2023-12-04", "close": 5.27, "volume": 68593.0}, {"date": "2023-12-05", "close": 5.38, "volume": 35739.0}, {"date": "2023-12-06", "close": 5.54, "volume": 28775.0}, {"date": "2023-12-07", "close": 5.54, "volume": 14971.0}, {"date": "2023-12-08", "close": 5.52, "volume": 18177.0}, {"date": "2023-12-11", "close": 5.01, "volume": 80216.0}, {"date": "2023-12-12", "close": 5.1, "volume": 34978.0}, {"date": "2023-12-13", "close": 5.41, "volume": 60913.0}, {"date": "2023-12-14", "close": 5.48, "volume": 67991.0}, {"date": "2023-12-15", "close": 4.95, "volume": 148269.0}, {"date": "2023-12-18", "close": 5.29, "volume": 98272.0}, {"date": "2023-12-19", "close": 5.36, "volume": 39318.0}, {"date": "2023-12-20", "close": 5.37, "volume": 45002.0}, {"date": "2023-12-21", "close": 5.47, "volume": 78149.0}, {"date": "2023-12-22", "close": 5.5, "volume": 51017.0}, {"date": "2023-12-26", "close": 5.46, "volume": 44830.0}, {"date": "2023-12-27", "close": 5.49, "volume": 129078.0}, {"date": "2023-12-28", "close": 5.48, "volume": 57165.0}, {"date": "2023-12-29", "close": 5.4, "volume": 49338.0}, {"date": "2024-01-02", "close": 5.36, "volume": 56758.0}, {"date": "2024-01-03", "close": 5.31, "volume": 57517.0}, {"date": "2024-01-04", "close": 5.22, "volume": 61663.0}, {"date": "2024-01-05", "close": 5.24, "volume": 100078.0}, {"date": "2024-01-08", "close": 5.42, "volume": 38596.0}, {"date": "2024-01-09", "close": 5.32, "volume": 38152.0}, {"date": "2024-01-10", "close": 5.24, "volume": 55167.0}, {"date": "2024-01-11", "close": 5.2, "volume": 43739.0}, {"date": "2024-01-12", "close": 5.2, "volume": 34608.0}, {"date": "2024-01-16", "close": 5.17, "volume": 32474.0}, {"date": "2024-01-17", "close": 5.12, "volume": 30726.0}, {"date": "2024-01-18", "close": 5.02, "volume": 19036.0}, {"date": "2024-01-19", "close": 5.05, "volume": 14874.0}, {"date": "2024-01-22", "close": 5.1, "volume": 39496.0}, {"date": "2024-01-23", "close": 5.08, "volume": 17918.0}, {"date": "2024-01-24", "close": 5.06, "volume": 46385.0}, {"date": "2024-01-25", "close": 5.06, "volume": 20960.0}, {"date": "2024-01-26", "close": 5.09, "volume": 11798.0}, {"date": "2024-01-29", "close": 5.11, "volume": 31243.0}, {"date": "2024-01-30", "close": 5.14, "volume": 65763.0}, {"date": "2024-01-31", "close": 5.06, "volume": 59976.0}, {"date": "2024-02-01", "close": 5.06, "volume": 51765.0}, {"date": "2024-02-02", "close": 5.06, "volume": 46836.0}, {"date": "2024-02-05", "close": 4.95, "volume": 27892.0}, {"date": "2024-02-06", "close": 4.84, "volume": 60617.0}, {"date": "2024-02-07", "close": 4.87, "volume": 44650.0}, {"date": "2024-02-08", "close": 4.97, "volume": 20208.0}, {"date": "2024-02-09", "close": 5.02, "volume": 21470.0}, {"date": "2024-02-12", "close": 5.05, "volume": 48040.0}, {"date": "2024-02-13", "close": 4.77, "volume": 59072.0}, {"date": "2024-02-14", "close": 4.92, "volume": 27758.0}, {"date": "2024-02-15", "close": 5.03, "volume": 34016.0}, {"date": "2024-02-16", "close": 4.92, "volume": 26841.0}, {"date": "2024-02-20", "close": 4.94, "volume": 33008.0}, {"date": "2024-02-21", "close": 4.94, "volume": 32604.0}, {"date": "2024-02-22", "close": 4.81, "volume": 50236.0}, {"date": "2024-02-23", "close": 4.85, "volume": 29974.0}, {"date": "2024-02-26", "close": 4.95, "volume": 38511.0}, {"date": "2024-02-27", "close": 4.87, "volume": 76304.0}, {"date": "2024-02-28", "close": 4.84, "volume": 38412.0}, {"date": "2024-02-29", "close": 4.68, "volume": 35030.0}, {"date": "2024-03-01", "close": 4.66, "volume": 36016.0}, {"date": "2024-03-04", "close": 4.66, "volume": 51430.0}, {"date": "2024-03-05", "close": 4.66, "volume": 62573.0}, {"date": "2024-03-06", "close": 4.84, "volume": 22829.0}, {"date": "2024-03-07", "close": 4.82, "volume": 15379.0}, {"date": "2024-03-08", "close": 4.98, "volume": 25214.0}, {"date": "2024-03-11", "close": 4.96, "volume": 59694.0}, {"date": "2024-03-12", "close": 4.9, "volume": 23553.0}, {"date": "2024-03-13", "close": 4.91, "volume": 16699.0}, {"date": "2024-03-14", "close": 4.73, "volume": 33370.0}, {"date": "2024-03-15", "close": 4.91, "volume": 174587.0}, {"date": "2024-03-18", "close": 4.75, "volume": 29383.0}, {"date": "2024-03-19", "close": 4.66, "volume": 34189.0}, {"date": "2024-03-20", "close": 4.7, "volume": 37825.0}, {"date": "2024-03-21", "close": 4.63, "volume": 70615.0}, {"date": "2024-03-22", "close": 4.58, "volume": 45860.0}, {"date": "2024-03-25", "close": 4.6, "volume": 51932.0}, {"date": "2024-03-26", "close": 4.46, "volume": 37813.0}, {"date": "2024-03-27", "close": 4.51, "volume": 35458.0}, {"date": "2024-03-28", "close": 4.83, "volume": 118055.0}, {"date": "2024-04-01", "close": 4.79, "volume": 63746.0}, {"date": "2024-04-02", "close": 4.8, "volume": 46423.0}, {"date": "2024-04-03", "close": 4.68, "volume": 30177.0}, {"date": "2024-04-04", "close": 4.65, "volume": 34347.0}, {"date": "2024-04-05", "close": 4.61, "volume": 29063.0}, {"date": "2024-04-08", "close": 4.67, "volume": 44451.0}, {"date": "2024-04-09", "close": 4.7, "volume": 30148.0}, {"date": "2024-04-10", "close": 4.52, "volume": 59592.0}, {"date": "2024-04-11", "close": 4.41, "volume": 43943.0}, {"date": "2024-04-12", "close": 4.35, "volume": 54367.0}, {"date": "2024-04-15", "close": 4.07, "volume": 91281.0}, {"date": "2024-04-16", "close": 3.92, "volume": 264457.0}, {"date": "2024-04-17", "close": 3.8, "volume": 81085.0}, {"date": "2024-04-18", "close": 3.69, "volume": 118886.0}, {"date": "2024-04-19", "close": 4.04, "volume": 101672.0}, {"date": "2024-04-22", "close": 4.28, "volume": 69698.0}, {"date": "2024-04-23", "close": 4.2, "volume": 70768.0}, {"date": "2024-04-24", "close": 4.13, "volume": 42699.0}, {"date": "2024-04-25", "close": 3.97, "volume": 46904.0}, {"date": "2024-04-26", "close": 3.97, "volume": 46039.0}, {"date": "2024-04-29", "close": 4.19, "volume": 111991.0}, {"date": "2024-04-30", "close": 4.2, "volume": 98342.0}, {"date": "2024-05-01", "close": 4.21, "volume": 63242.0}, {"date": "2024-05-02", "close": 4.2, "volume": 100227.0}, {"date": "2024-05-03", "close": 4.13, "volume": 51918.0}, {"date": "2024-05-06", "close": 4.1, "volume": 35917.0}, {"date": "2024-05-07", "close": 3.95, "volume": 75198.0}, {"date": "2024-05-08", "close": 4.06, "volume": 204940.0}, {"date": "2024-05-09", "close": 4.2, "volume": 208271.0}, {"date": "2024-05-10", "close": 4.01, "volume": 88256.0}, {"date": "2024-05-13", "close": 4.0, "volume": 68403.0}, {"date": "2024-05-14", "close": 3.98, "volume": 95473.0}, {"date": "2024-05-15", "close": 3.97, "volume": 76584.0}, {"date": "2024-05-16", "close": 3.98, "volume": 83956.0}, {"date": "2024-05-17", "close": 4.0, "volume": 111214.0}, {"date": "2024-05-20", "close": 3.9, "volume": 75488.0}, {"date": "2024-05-21", "close": 3.88, "volume": 128567.0}, {"date": "2024-05-22", "close": 3.88, "volume": 89051.0}, {"date": "2024-05-23", "close": 3.77, "volume": 65712.0}, {"date": "2024-05-24", "close": 3.83, "volume": 39101.0}, {"date": "2024-05-28", "close": 3.78, "volume": 45867.0}, {"date": "2024-05-29", "close": 3.75, "volume": 59871.0}, {"date": "2024-05-30", "close": 3.93, "volume": 64002.0}, {"date": "2024-05-31", "close": 3.9, "volume": 86524.0}, {"date": "2024-06-03", "close": 3.91, "volume": 430863.0}, {"date": "2024-06-04", "close": 3.88, "volume": 56586.0}, {"date": "2024-06-05", "close": 3.83, "volume": 75052.0}, {"date": "2024-06-06", "close": 3.87, "volume": 169292.0}, {"date": "2024-06-07", "close": 3.72, "volume": 81231.0}, {"date": "2024-06-10", "close": 3.73, "volume": 81984.0}, {"date": "2024-06-11", "close": 3.72, "volume": 116964.0}, {"date": "2024-06-12", "close": 3.69, "volume": 139564.0}, {"date": "2024-06-13", "close": 3.7, "volume": 47606.0}, {"date": "2024-06-14", "close": 3.67, "volume": 113784.0}, {"date": "2024-06-17", "close": 3.66, "volume": 101808.0}, {"date": "2024-06-18", "close": 3.54, "volume": 164140.0}, {"date": "2024-06-20", "close": 3.58, "volume": 87977.0}, {"date": "2024-06-21", "close": 3.56, "volume": 122448.0}, {"date": "2024-06-24", "close": 3.48, "volume": 91629.0}, {"date": "2024-06-25", "close": 3.51, "volume": 81418.0}, {"date": "2024-06-26", "close": 3.54, "volume": 138386.0}, {"date": "2024-06-27", "close": 3.52, "volume": 44716.0}, {"date": "2024-06-28", "close": 3.61, "volume": 259955.0}, {"date": "2024-07-01", "close": 3.68, "volume": 94606.0}, {"date": "2024-07-02", "close": 3.69, "volume": 115135.0}, {"date": "2024-07-03", "close": 3.61, "volume": 23830.0}, {"date": "2024-07-05", "close": 3.52, "volume": 112142.0}, {"date": "2024-07-08", "close": 3.59, "volume": 57181.0}, {"date": "2024-07-09", "close": 3.58, "volume": 98090.0}, {"date": "2024-07-10", "close": 3.52, "volume": 114434.0}, {"date": "2024-07-11", "close": 3.65, "volume": 109604.0}, {"date": "2024-07-12", "close": 3.74, "volume": 127992.0}, {"date": "2024-07-15", "close": 3.96, "volume": 229863.0}, {"date": "2024-07-16", "close": 3.99, "volume": 234476.0}, {"date": "2024-07-17", "close": 4.07, "volume": 101014.0}, {"date": "2024-07-18", "close": 3.97, "volume": 86592.0}, {"date": "2024-07-19", "close": 4.01, "volume": 39874.0}, {"date": "2024-07-22", "close": 3.95, "volume": 152725.0}, {"date": "2024-07-23", "close": 3.9, "volume": 75778.0}, {"date": "2024-07-24", "close": 3.9, "volume": 69176.0}, {"date": "2024-07-25", "close": 3.91, "volume": 47239.0}, {"date": "2024-07-26", "close": 3.98, "volume": 103602.0}, {"date": "2024-07-29", "close": 3.97, "volume": 105049.0}, {"date": "2024-07-30", "close": 3.97, "volume": 43745.0}, {"date": "2024-07-31", "close": 3.94, "volume": 36013.0}, {"date": "2024-08-01", "close": 3.78, "volume": 140872.0}, {"date": "2024-08-02", "close": 4.35, "volume": 294475.0}, {"date": "2024-08-05", "close": 4.27, "volume": 121680.0}, {"date": "2024-08-06", "close": 4.26, "volume": 105462.0}, {"date": "2024-08-07", "close": 4.3, "volume": 88314.0}, {"date": "2024-08-08", "close": 4.35, "volume": 78858.0}, {"date": "2024-08-09", "close": 4.3, "volume": 87111.0}, {"date": "2024-08-12", "close": 4.24, "volume": 65810.0}, {"date": "2024-08-13", "close": 4.39, "volume": 43006.0}, {"date": "2024-08-14", "close": 4.37, "volume": 49495.0}, {"date": "2024-08-15", "close": 4.33, "volume": 159224.0}, {"date": "2024-08-16", "close": 4.47, "volume": 55844.0}, {"date": "2024-08-19", "close": 4.49, "volume": 79020.0}, {"date": "2024-08-20", "close": 4.59, "volume": 69670.0}, {"date": "2024-08-21", "close": 4.72, "volume": 92054.0}, {"date": "2024-08-22", "close": 4.59, "volume": 34138.0}, {"date": "2024-08-23", "close": 4.63, "volume": 64503.0}, {"date": "2024-08-26", "close": 4.76, "volume": 59926.0}, {"date": "2024-08-27", "close": 4.83, "volume": 45700.0}, {"date": "2024-08-28", "close": 4.77, "volume": 50260.0}, {"date": "2024-08-29", "close": 4.84, "volume": 36270.0}, {"date": "2024-08-30", "close": 4.92, "volume": 54512.0}, {"date": "2024-09-03", "close": 4.83, "volume": 99582.0}, {"date": "2024-09-04", "close": 4.84, "volume": 55694.0}, {"date": "2024-09-05", "close": 4.89, "volume": 73069.0}, {"date": "2024-09-06", "close": 4.89, "volume": 23242.0}, {"date": "2024-09-09", "close": 4.84, "volume": 51405.0}, {"date": "2024-09-10", "close": 4.96, "volume": 56784.0}, {"date": "2024-09-11", "close": 5.11, "volume": 36118.0}, {"date": "2024-09-12", "close": 5.1, "volume": 32116.0}, {"date": "2024-09-13", "close": 5.37, "volume": 103772.0}, {"date": "2024-09-16", "close": 5.24, "volume": 92030.0}, {"date": "2024-09-17", "close": 5.35, "volume": 74430.0}, {"date": "2024-09-18", "close": 5.45, "volume": 84314.0}, {"date": "2024-09-19", "close": 5.43, "volume": 111190.0}, {"date": "2024-09-20", "close": 5.28, "volume": 228734.0}, {"date": "2024-09-23", "close": 5.04, "volume": 92944.0}, {"date": "2024-09-24", "close": 5.25, "volume": 131729.0}, {"date": "2024-09-25", "close": 5.33, "volume": 30081.0}, {"date": "2024-09-26", "close": 5.27, "volume": 53417.0}, {"date": "2024-09-27", "close": 5.65, "volume": 116760.0}, {"date": "2024-09-30", "close": 5.7, "volume": 159791.0}, {"date": "2024-10-01", "close": 5.7, "volume": 75758.0}, {"date": "2024-10-02", "close": 5.62, "volume": 57106.0}, {"date": "2024-10-03", "close": 5.75, "volume": 90655.0}, {"date": "2024-10-04", "close": 5.8, "volume": 44688.0}, {"date": "2024-10-07", "close": 5.72, "volume": 23382.0}, {"date": "2024-10-08", "close": 5.76, "volume": 28311.0}, {"date": "2024-10-09", "close": 5.92, "volume": 104723.0}, {"date": "2024-10-10", "close": 5.89, "volume": 45031.0}, {"date": "2024-10-11", "close": 6.05, "volume": 41180.0}, {"date": "2024-10-14", "close": 6.65, "volume": 288414.0}, {"date": "2024-10-15", "close": 6.75, "volume": 134703.0}, {"date": "2024-10-16", "close": 6.81, "volume": 231753.0}, {"date": "2024-10-17", "close": 6.68, "volume": 74996.0}, {"date": "2024-10-18", "close": 6.61, "volume": 66254.0}, {"date": "2024-10-21", "close": 6.27, "volume": 148601.0}, {"date": "2024-10-22", "close": 6.35, "volume": 52462.0}, {"date": "2024-10-23", "close": 6.42, "volume": 49416.0}, {"date": "2024-10-24", "close": 6.68, "volume": 167523.0}, {"date": "2024-10-25", "close": 6.39, "volume": 121443.0}, {"date": "2024-10-28", "close": 6.63, "volume": 183034.0}, {"date": "2024-10-29", "close": 6.32, "volume": 125266.0}, {"date": "2024-10-30", "close": 6.73, "volume": 169704.0}, {"date": "2024-10-31", "close": 6.58, "volume": 93866.0}, {"date": "2024-11-01", "close": 5.9, "volume": 192998.0}, {"date": "2024-11-04", "close": 5.59, "volume": 165553.0}, {"date": "2024-11-05", "close": 5.64, "volume": 46601.0}, {"date": "2024-11-06", "close": 6.06, "volume": 224087.0}, {"date": "2024-11-07", "close": 6.09, "volume": 143932.0}, {"date": "2024-11-08", "close": 6.13, "volume": 83304.0}, {"date": "2024-11-11", "close": 6.04, "volume": 106884.0}, {"date": "2024-11-12", "close": 5.97, "volume": 80348.0}, {"date": "2024-11-13", "close": 5.58, "volume": 93374.0}, {"date": "2024-11-14", "close": 5.4, "volume": 64656.0}, {"date": "2024-11-15", "close": 5.3, "volume": 72307.0}, {"date": "2024-11-18", "close": 5.13, "volume": 78123.0}, {"date": "2024-11-19", "close": 5.12, "volume": 54019.0}, {"date": "2024-11-20", "close": 5.09, "volume": 65559.0}, {"date": "2024-11-21", "close": 5.09, "volume": 43355.0}, {"date": "2024-11-22", "close": 5.16, "volume": 43777.0}, {"date": "2024-11-25", "close": 5.01, "volume": 69607.0}, {"date": "2024-11-26", "close": 5.03, "volume": 70042.0}, {"date": "2024-11-27", "close": 4.96, "volume": 56325.0}, {"date": "2024-11-29", "close": 5.06, "volume": 39864.0}, {"date": "2024-12-02", "close": 4.79, "volume": 454514.0}, {"date": "2024-12-03", "close": 4.86, "volume": 125712.0}, {"date": "2024-12-04", "close": 4.88, "volume": 50359.0}, {"date": "2024-12-05", "close": 4.75, "volume": 49920.0}, {"date": "2024-12-06", "close": 4.71, "volume": 67780.0}, {"date": "2024-12-09", "close": 4.85, "volume": 93345.0}, {"date": "2024-12-10", "close": 4.69, "volume": 64614.0}, {"date": "2024-12-11", "close": 4.56, "volume": 52212.0}, {"date": "2024-12-12", "close": 4.46, "volume": 56073.0}, {"date": "2024-12-13", "close": 4.36, "volume": 79711.0}, {"date": "2024-12-16", "close": 6.11, "volume": 864146.0}, {"date": "2024-12-17", "close": 6.19, "volume": 505360.0}, {"date": "2024-12-18", "close": 5.78, "volume": 390135.0}, {"date": "2024-12-19", "close": 6.0, "volume": 236474.0}, {"date": "2024-12-20", "close": 5.8, "volume": 1835178.0}, {"date": "2024-12-23", "close": 5.26, "volume": 253607.0}, {"date": "2024-12-24", "close": 5.36, "volume": 40171.0}, {"date": "2024-12-26", "close": 5.15, "volume": 90040.0}, {"date": "2024-12-27", "close": 4.64, "volume": 218584.0}, {"date": "2024-12-30", "close": 4.7, "volume": 147534.0}, {"date": "2024-12-31", "close": 4.58, "volume": 150881.0}, {"date": "2025-01-02", "close": 4.44, "volume": 120701.0}, {"date": "2025-01-03", "close": 4.55, "volume": 88708.0}, {"date": "2025-01-06", "close": 4.36, "volume": 82296.0}, {"date": "2025-01-07", "close": 4.25, "volume": 114663.0}, {"date": "2025-01-08", "close": 4.13, "volume": 131580.0}, {"date": "2025-01-10", "close": 3.98, "volume": 109848.0}, {"date": "2025-01-13", "close": 3.93, "volume": 101236.0}, {"date": "2025-01-14", "close": 3.89, "volume": 79186.0}, {"date": "2025-01-15", "close": 4.19, "volume": 140685.0}, {"date": "2025-01-16", "close": 4.02, "volume": 98398.0}, {"date": "2025-01-17", "close": 3.97, "volume": 80543.0}, {"date": "2025-01-21", "close": 4.17, "volume": 130445.0}, {"date": "2025-01-22", "close": 4.0, "volume": 132924.0}, {"date": "2025-01-23", "close": 4.07, "volume": 113676.0}, {"date": "2025-01-24", "close": 4.02, "volume": 44781.0}, {"date": "2025-01-27", "close": 4.07, "volume": 79950.0}, {"date": "2025-01-28", "close": 4.0, "volume": 87539.0}, {"date": "2025-01-29", "close": 3.94, "volume": 52861.0}, {"date": "2025-01-30", "close": 4.15, "volume": 113547.0}, {"date": "2025-01-31", "close": 4.08, "volume": 51113.0}, {"date": "2025-02-03", "close": 4.02, "volume": 141024.0}, {"date": "2025-02-04", "close": 4.08, "volume": 153051.0}, {"date": "2025-02-05", "close": 4.08, "volume": 38622.0}, {"date": "2025-02-06", "close": 4.03, "volume": 34787.0}, {"date": "2025-02-07", "close": 3.95, "volume": 48765.0}, {"date": "2025-02-10", "close": 3.95, "volume": 39729.0}, {"date": "2025-02-11", "close": 3.96, "volume": 91331.0}, {"date": "2025-02-12", "close": 3.9, "volume": 55184.0}, {"date": "2025-02-13", "close": 3.93, "volume": 47122.0}, {"date": "2025-02-14", "close": 4.07, "volume": 165322.0}, {"date": "2025-02-18", "close": 4.58, "volume": 194055.0}, {"date": "2025-02-19", "close": 4.85, "volume": 155586.0}, {"date": "2025-02-20", "close": 4.9, "volume": 141942.0}, {"date": "2025-02-21", "close": 4.46, "volume": 65905.0}, {"date": "2025-02-24", "close": 4.52, "volume": 42804.0}, {"date": "2025-02-25", "close": 4.64, "volume": 46852.0}, {"date": "2025-02-26", "close": 4.74, "volume": 49157.0}, {"date": "2025-02-27", "close": 4.67, "volume": 17564.0}, {"date": "2025-02-28", "close": 4.68, "volume": 34632.0}, {"date": "2025-03-03", "close": 4.4, "volume": 83855.0}, {"date": "2025-03-04", "close": 4.56, "volume": 65532.0}, {"date": "2025-03-05", "close": 4.48, "volume": 38733.0}, {"date": "2025-03-06", "close": 4.33, "volume": 43991.0}, {"date": "2025-03-07", "close": 4.43, "volume": 35861.0}, {"date": "2025-03-10", "close": 4.26, "volume": 33817.0}, {"date": "2025-03-11", "close": 4.54, "volume": 56327.0}, {"date": "2025-03-12", "close": 4.42, "volume": 57179.0}, {"date": "2025-03-13", "close": 4.41, "volume": 67485.0}, {"date": "2025-03-14", "close": 4.57, "volume": 67959.0}, {"date": "2025-03-17", "close": 3.97, "volume": 734544.0}, {"date": "2025-03-18", "close": 3.96, "volume": 145643.0}, {"date": "2025-03-19", "close": 3.79, "volume": 388748.0}, {"date": "2025-03-20", "close": 3.7, "volume": 237393.0}, {"date": "2025-03-21", "close": 3.72, "volume": 1933002.0}, {"date": "2025-03-24", "close": 4.29, "volume": 171152.0}, {"date": "2025-03-25", "close": 4.02, "volume": 138755.0}, {"date": "2025-03-26", "close": 4.04, "volume": 103370.0}, {"date": "2025-03-27", "close": 3.98, "volume": 83210.0}, {"date": "2025-03-28", "close": 3.88, "volume": 121871.0}, {"date": "2025-03-31", "close": 3.84, "volume": 108200.0}, {"date": "2025-04-01", "close": 3.89, "volume": 85915.0}, {"date": "2025-04-02", "close": 3.82, "volume": 92852.0}, {"date": "2025-04-03", "close": 3.71, "volume": 189543.0}, {"date": "2025-04-04", "close": 3.6, "volume": 167845.0}, {"date": "2025-04-07", "close": 3.55, "volume": 231387.0}, {"date": "2025-04-08", "close": 3.48, "volume": 158732.0}, {"date": "2025-04-09", "close": 3.74, "volume": 128644.0}, {"date": "2025-04-10", "close": 3.54, "volume": 133604.0}, {"date": "2025-04-11", "close": 3.58, "volume": 92148.0}, {"date": "2025-04-14", "close": 3.64, "volume": 107877.0}, {"date": "2025-04-15", "close": 3.7, "volume": 41425.0}, {"date": "2025-04-16", "close": 3.64, "volume": 70659.0}, {"date": "2025-04-17", "close": 3.67, "volume": 82378.0}, {"date": "2025-04-21", "close": 3.63, "volume": 53592.0}, {"date": "2025-04-22", "close": 3.65, "volume": 127647.0}, {"date": "2025-04-23", "close": 3.64, "volume": 111398.0}, {"date": "2025-04-24", "close": 3.68, "volume": 75363.0}, {"date": "2025-04-25", "close": 3.75, "volume": 90318.0}, {"date": "2025-04-28", "close": 3.62, "volume": 118785.0}, {"date": "2025-04-29", "close": 3.58, "volume": 89901.0}, {"date": "2025-04-30", "close": 3.6, "volume": 99023.0}, {"date": "2025-05-01", "close": 3.59, "volume": 88328.0}, {"date": "2025-05-02", "close": 3.76, "volume": 60607.0}, {"date": "2025-05-05", "close": 3.79, "volume": 73230.0}, {"date": "2025-05-06", "close": 4.01, "volume": 155134.0}, {"date": "2025-05-07", "close": 4.08, "volume": 51125.0}, {"date": "2025-05-08", "close": 4.07, "volume": 63894.0}, {"date": "2025-05-09", "close": 4.01, "volume": 178794.0}, {"date": "2025-05-12", "close": 4.14, "volume": 165221.0}, {"date": "2025-05-13", "close": 4.16, "volume": 100193.0}, {"date": "2025-05-14", "close": 4.01, "volume": 73655.0}, {"date": "2025-05-15", "close": 4.02, "volume": 39013.0}, {"date": "2025-05-16", "close": 4.15, "volume": 54482.0}, {"date": "2025-05-19", "close": 3.98, "volume": 72784.0}, {"date": "2025-05-20", "close": 4.09, "volume": 45897.0}, {"date": "2025-05-21", "close": 3.95, "volume": 51767.0}, {"date": "2025-05-22", "close": 3.94, "volume": 33278.0}, {"date": "2025-05-23", "close": 3.94, "volume": 47403.0}, {"date": "2025-05-27", "close": 3.92, "volume": 76053.0}, {"date": "2025-05-28", "close": 3.86, "volume": 43866.0}, {"date": "2025-05-29", "close": 3.86, "volume": 35185.0}, {"date": "2025-05-30", "close": 3.8, "volume": 66331.0}, {"date": "2025-06-02", "close": 4.2, "volume": 491258.0}, {"date": "2025-06-03", "close": 3.87, "volume": 90709.0}, {"date": "2025-06-04", "close": 3.89, "volume": 39563.0}, {"date": "2025-06-05", "close": 3.83, "volume": 51533.0}, {"date": "2025-06-06", "close": 3.9, "volume": 80394.0}, {"date": "2025-06-09", "close": 3.89, "volume": 66798.0}, {"date": "2025-06-10", "close": 4.01, "volume": 70290.0}, {"date": "2025-06-11", "close": 3.9, "volume": 50857.0}, {"date": "2025-06-12", "close": 3.96, "volume": 34715.0}, {"date": "2025-06-13", "close": 3.79, "volume": 68099.0}, {"date": "2025-06-16", "close": 3.87, "volume": 31198.0}, {"date": "2025-06-17", "close": 3.82, "volume": 40917.0}, {"date": "2025-06-18", "close": 3.85, "volume": 49055.0}, {"date": "2025-06-20", "close": 3.82, "volume": 89274.0}, {"date": "2025-06-23", "close": 3.89, "volume": 67775.0}, {"date": "2025-06-24", "close": 3.91, "volume": 42182.0}, {"date": "2025-06-25", "close": 3.64, "volume": 239499.0}, {"date": "2025-06-26", "close": 3.7, "volume": 63235.0}, {"date": "2025-06-27", "close": 3.74, "volume": 423949.0}, {"date": "2025-06-30", "close": 3.67, "volume": 69562.0}, {"date": "2025-07-01", "close": 3.79, "volume": 148866.0}, {"date": "2025-07-02", "close": 3.87, "volume": 61160.0}, {"date": "2025-07-03", "close": 3.87, "volume": 23189.0}, {"date": "2025-07-07", "close": 3.61, "volume": 106536.0}, {"date": "2025-07-08", "close": 3.57, "volume": 73048.0}, {"date": "2025-07-09", "close": 3.58, "volume": 57011.0}, {"date": "2025-07-10", "close": 3.68, "volume": 74737.0}, {"date": "2025-07-11", "close": 3.63, "volume": 71587.0}, {"date": "2025-07-14", "close": 3.85, "volume": 88809.0}, {"date": "2025-07-15", "close": 3.76, "volume": 65549.0}, {"date": "2025-07-16", "close": 3.89, "volume": 75852.0}, {"date": "2025-07-17", "close": 3.83, "volume": 68958.0}, {"date": "2025-07-18", "close": 4.07, "volume": 268477.0}, {"date": "2025-07-21", "close": 4.05, "volume": 79188.0}, {"date": "2025-07-22", "close": 4.01, "volume": 63082.0}, {"date": "2025-07-23", "close": 3.98, "volume": 73152.0}, {"date": "2025-07-24", "close": 3.81, "volume": 76566.0}, {"date": "2025-07-25", "close": 3.71, "volume": 58739.0}, {"date": "2025-07-28", "close": 3.68, "volume": 78441.0}, {"date": "2025-07-29", "close": 3.64, "volume": 91394.0}, {"date": "2025-07-30", "close": 3.56, "volume": 146878.0}, {"date": "2025-07-31", "close": 3.48, "volume": 125248.0}, {"date": "2025-08-01", "close": 3.44, "volume": 96179.0}, {"date": "2025-08-04", "close": 3.57, "volume": 87398.0}, {"date": "2025-08-05", "close": 3.58, "volume": 81217.0}, {"date": "2025-08-06", "close": 3.58, "volume": 38306.0}, {"date": "2025-08-07", "close": 3.52, "volume": 44150.0}, {"date": "2025-08-08", "close": 4.01, "volume": 200962.0}, {"date": "2025-08-11", "close": 4.06, "volume": 113074.0}, {"date": "2025-08-12", "close": 4.08, "volume": 145224.0}, {"date": "2025-08-13", "close": 4.12, "volume": 90329.0}, {"date": "2025-08-14", "close": 3.94, "volume": 50922.0}, {"date": "2025-08-15", "close": 3.82, "volume": 100685.0}, {"date": "2025-08-18", "close": 3.89, "volume": 135370.0}, {"date": "2025-08-19", "close": 3.94, "volume": 116178.0}, {"date": "2025-08-20", "close": 4.09, "volume": 118569.0}, {"date": "2025-08-21", "close": 4.03, "volume": 89595.0}, {"date": "2025-08-22", "close": 4.2, "volume": 167563.0}, {"date": "2025-08-25", "close": 4.39, "volume": 179634.0}, {"date": "2025-08-26", "close": 4.4, "volume": 70770.0}, {"date": "2025-08-27", "close": 4.45, "volume": 81408.0}, {"date": "2025-08-28", "close": 4.42, "volume": 48447.0}, {"date": "2025-08-29", "close": 4.48, "volume": 62686.0}, {"date": "2025-09-02", "close": 4.36, "volume": 52833.0}, {"date": "2025-09-03", "close": 4.2, "volume": 50360.0}, {"date": "2025-09-04", "close": 4.37, "volume": 36233.0}, {"date": "2025-09-05", "close": 4.41, "volume": 57051.0}, {"date": "2025-09-08", "close": 4.42, "volume": 49379.0}, {"date": "2025-09-09", "close": 4.45, "volume": 56039.0}, {"date": "2025-09-10", "close": 4.32, "volume": 31174.0}, {"date": "2025-09-11", "close": 4.37, "volume": 57053.0}, {"date": "2025-09-12", "close": 4.37, "volume": 73708.0}, {"date": "2025-09-15", "close": 4.28, "volume": 86516.0}, {"date": "2025-09-16", "close": 4.15, "volume": 55626.0}, {"date": "2025-09-17", "close": 4.18, "volume": 69886.0}, {"date": "2025-09-18", "close": 4.23, "volume": 38777.0}, {"date": "2025-09-19", "close": 4.11, "volume": 96434.0}, {"date": "2025-09-22", "close": 4.07, "volume": 49735.0}, {"date": "2025-09-23", "close": 4.05, "volume": 32718.0}, {"date": "2025-09-24", "close": 3.93, "volume": 33854.0}, {"date": "2025-09-25", "close": 3.83, "volume": 58883.0}, {"date": "2025-09-26", "close": 3.82, "volume": 36658.0}, {"date": "2025-09-29", "close": 3.84, "volume": 37129.0}, {"date": "2025-09-30", "close": 3.8, "volume": 24885.0}, {"date": "2025-10-01", "close": 3.84, "volume": 75646.0}, {"date": "2025-10-02", "close": 3.84, "volume": 20740.0}, {"date": "2025-10-03", "close": 4.01, "volume": 184060.0}, {"date": "2025-10-06", "close": 3.99, "volume": 79235.0}, {"date": "2025-10-07", "close": 3.88, "volume": 56123.0}, {"date": "2025-10-08", "close": 3.93, "volume": 106028.0}, {"date": "2025-10-09", "close": 3.89, "volume": 65430.0}, {"date": "2025-10-10", "close": 3.78, "volume": 90019.0}, {"date": "2025-10-13", "close": 3.99, "volume": 79681.0}, {"date": "2025-10-14", "close": 4.15, "volume": 65957.0}, {"date": "2025-10-15", "close": 4.06, "volume": 59568.0}, {"date": "2025-10-16", "close": 4.02, "volume": 30919.0}, {"date": "2025-10-17", "close": 4.01, "volume": 24209.0}, {"date": "2025-10-20", "close": 4.19, "volume": 67573.0}, {"date": "2025-10-21", "close": 4.17, "volume": 16068.0}, {"date": "2025-10-22", "close": 4.16, "volume": 39321.0}, {"date": "2025-10-23", "close": 4.11, "volume": 38635.0}, {"date": "2025-10-24", "close": 4.15, "volume": 31179.0}, {"date": "2025-10-27", "close": 4.05, "volume": 29123.0}, {"date": "2025-10-28", "close": 3.94, "volume": 56631.0}, {"date": "2025-10-29", "close": 3.93, "volume": 74104.0}, {"date": "2025-10-30", "close": 3.86, "volume": 60450.0}, {"date": "2025-10-31", "close": 3.89, "volume": 28681.0}, {"date": "2025-11-03", "close": 3.74, "volume": 48710.0}, {"date": "2025-11-04", "close": 3.77, "volume": 104220.0}, {"date": "2025-11-05", "close": 3.84, "volume": 122090.0}, {"date": "2025-11-06", "close": 3.78, "volume": 47789.0}, {"date": "2025-11-07", "close": 3.72, "volume": 30868.0}, {"date": "2025-11-10", "close": 3.76, "volume": 32850.0}, {"date": "2025-11-11", "close": 3.78, "volume": 87979.0}, {"date": "2025-11-12", "close": 3.72, "volume": 21800.0}, {"date": "2025-11-13", "close": 3.75, "volume": 50137.0}, {"date": "2025-11-14", "close": 3.67, "volume": 38349.0}, {"date": "2025-11-17", "close": 3.66, "volume": 52157.0}, {"date": "2025-11-18", "close": 3.71, "volume": 68770.0}, {"date": "2025-11-19", "close": 3.66, "volume": 48699.0}, {"date": "2025-11-20", "close": 3.56, "volume": 63993.0}, {"date": "2025-11-21", "close": 3.62, "volume": 105525.0}, {"date": "2025-11-24", "close": 3.65, "volume": 32426.0}, {"date": "2025-11-25", "close": 3.77, "volume": 60133.0}, {"date": "2025-11-26", "close": 3.71, "volume": 66826.0}, {"date": "2025-11-28", "close": 3.6, "volume": 37739.0}, {"date": "2025-12-01", "close": 3.63, "volume": 78002.0}, {"date": "2025-12-02", "close": 3.53, "volume": 84530.0}, {"date": "2025-12-03", "close": 3.55, "volume": 60622.0}, {"date": "2025-12-04", "close": 3.47, "volume": 78523.0}, {"date": "2025-12-05", "close": 3.38, "volume": 129181.0}, {"date": "2025-12-08", "close": 3.5, "volume": 113289.0}, {"date": "2025-12-09", "close": 3.43, "volume": 86177.0}, {"date": "2025-12-10", "close": 3.38, "volume": 105726.0}, {"date": "2025-12-11", "close": 3.46, "volume": 23537.0}, {"date": "2025-12-12", "close": 3.39, "volume": 77922.0}, {"date": "2025-12-15", "close": 3.4, "volume": 50462.0}, {"date": "2025-12-16", "close": 3.45, "volume": 35283.0}, {"date": "2025-12-17", "close": 3.45, "volume": 31158.0}, {"date": "2025-12-18", "close": 3.44, "volume": 45204.0}, {"date": "2025-12-19", "close": 3.39, "volume": 124704.0}, {"date": "2025-12-22", "close": 3.35, "volume": 96498.0}, {"date": "2025-12-23", "close": 3.35, "volume": 65355.0}, {"date": "2025-12-24", "close": 3.37, "volume": 50198.0}, {"date": "2025-12-26", "close": 3.51, "volume": 198029.0}, {"date": "2025-12-29", "close": 3.75, "volume": 164534.0}, {"date": "2025-12-30", "close": 3.79, "volume": 132874.0}, {"date": "2025-12-31", "close": 3.82, "volume": 107529.0}, {"date": "2026-01-02", "close": 3.56, "volume": 62396.0}, {"date": "2026-01-05", "close": 3.6, "volume": 159530.0}, {"date": "2026-01-06", "close": 3.66, "volume": 92560.0}, {"date": "2026-01-07", "close": 3.65, "volume": 56283.0}, {"date": "2026-01-08", "close": 3.83, "volume": 87713.0}, {"date": "2026-01-09", "close": 3.72, "volume": 64927.0}, {"date": "2026-01-12", "close": 3.64, "volume": 46447.0}, {"date": "2026-01-13", "close": 3.59, "volume": 53732.0}, {"date": "2026-01-14", "close": 3.66, "volume": 60997.0}, {"date": "2026-01-15", "close": 3.73, "volume": 77693.0}, {"date": "2026-01-16", "close": 3.72, "volume": 73881.0}, {"date": "2026-01-20", "close": 3.63, "volume": 54670.0}, {"date": "2026-01-21", "close": 3.71, "volume": 32966.0}, {"date": "2026-01-22", "close": 3.74, "volume": 34609.0}, {"date": "2026-01-23", "close": 3.7, "volume": 53608.0}, {"date": "2026-01-26", "close": 3.69, "volume": 33657.0}, {"date": "2026-01-27", "close": 3.66, "volume": 39148.0}, {"date": "2026-01-28", "close": 3.58, "volume": 61417.0}, {"date": "2026-01-29", "close": 3.45, "volume": 157763.0}, {"date": "2026-01-30", "close": 3.49, "volume": 56151.0}, {"date": "2026-02-02", "close": 3.42, "volume": 70492.0}, {"date": "2026-02-03", "close": 3.36, "volume": 105220.0}, {"date": "2026-02-04", "close": 3.39, "volume": 95143.0}, {"date": "2026-02-05", "close": 3.45, "volume": 51031.0}, {"date": "2026-02-06", "close": 3.5, "volume": 41369.0}, {"date": "2026-02-09", "close": 3.47, "volume": 26612.0}, {"date": "2026-02-10", "close": 3.56, "volume": 73722.0}, {"date": "2026-02-11", "close": 3.41, "volume": 76322.0}, {"date": "2026-02-12", "close": 3.37, "volume": 53228.0}, {"date": "2026-02-13", "close": 3.37, "volume": 25019.0}, {"date": "2026-02-17", "close": 3.3, "volume": 85188.0}, {"date": "2026-02-18", "close": 3.41, "volume": 67855.0}, {"date": "2026-02-19", "close": 3.41, "volume": 45925.0}, {"date": "2026-02-20", "close": 3.45, "volume": 57276.0}, {"date": "2026-02-23", "close": 3.36, "volume": 75747.0}, {"date": "2026-02-24", "close": 3.36, "volume": 26191.0}, {"date": "2026-02-25", "close": 3.43, "volume": 26342.0}, {"date": "2026-02-26", "close": 3.37, "volume": 39423.0}, {"date": "2026-02-27", "close": 3.08, "volume": 194179.0}, {"date": "2026-03-02", "close": 3.21, "volume": 104960.0}, {"date": "2026-03-03", "close": 3.2, "volume": 73436.0}, {"date": "2026-03-04", "close": 3.21, "volume": 44006.0}, {"date": "2026-03-05", "close": 3.2, "volume": 52666.0}, {"date": "2026-03-06", "close": 3.12, "volume": 65083.0}, {"date": "2026-03-09", "close": 3.2, "volume": 59961.0}, {"date": "2026-03-10", "close": 3.21, "volume": 43565.0}, {"date": "2026-03-11", "close": 3.21, "volume": 71115.0}, {"date": "2026-03-12", "close": 3.08, "volume": 102898.0}, {"date": "2026-03-13", "close": 3.05, "volume": 106394.0}, {"date": "2026-03-16", "close": 3.02, "volume": 46581.0}, {"date": "2026-03-17", "close": 3.07, "volume": 72618.0}, {"date": "2026-03-18", "close": 3.04, "volume": 92990.0}, {"date": "2026-03-19", "close": 3.06, "volume": 61635.0}, {"date": "2026-03-20", "close": 3.15, "volume": 223877.0}, {"date": "2026-03-23", "close": 3.25, "volume": 80081.0}, {"date": "2026-03-24", "close": 3.15, "volume": 56199.0}, {"date": "2026-03-25", "close": 3.05, "volume": 42093.0}, {"date": "2026-03-26", "close": 3.02, "volume": 44033.0}, {"date": "2026-03-27", "close": 2.93, "volume": 84336.0}, {"date": "2026-03-30", "close": 3.08, "volume": 140425.0}, {"date": "2026-03-31", "close": 3.02, "volume": 55865.0}, {"date": "2026-04-01", "close": 2.95, "volume": 73156.0}, {"date": "2026-04-02", "close": 2.93, "volume": 178900.0}, {"date": "2026-04-06", "close": 3.0, "volume": 97351.0}, {"date": "2026-04-07", "close": 2.98, "volume": 61866.0}, {"date": "2026-04-08", "close": 3.16, "volume": 80531.0}, {"date": "2026-04-09", "close": 3.2, "volume": 42964.0}, {"date": "2026-04-10", "close": 3.16, "volume": 71671.0}, {"date": "2026-04-13", "close": 3.29, "volume": 42257.0}, {"date": "2026-04-14", "close": 3.28, "volume": 40656.0}, {"date": "2026-04-15", "close": 3.35, "volume": 88170.0}, {"date": "2026-04-16", "close": 3.28, "volume": 38233.0}, {"date": "2026-04-17", "close": 3.37, "volume": 53033.0}, {"date": "2026-04-20", "close": 3.32, "volume": 25869.0}, {"date": "2026-04-21", "close": 3.38, "volume": 179070.0}, {"date": "2026-04-22", "close": 3.45, "volume": 51359.0}, {"date": "2026-04-23", "close": 3.27, "volume": 69150.0}, {"date": "2026-04-24", "close": 3.34, "volume": 20758.0}, {"date": "2026-04-27", "close": 3.36, "volume": 21718.0}, {"date": "2026-04-28", "close": 3.54, "volume": 53028.0}, {"date": "2026-04-29", "close": 3.4, "volume": 41722.0}, {"date": "2026-04-30", "close": 3.39, "volume": 49999.0}, {"date": "2026-05-01", "close": 3.34, "volume": 36662.0}, {"date": "2026-05-04", "close": 3.22, "volume": 70397.0}, {"date": "2026-05-05", "close": 3.2, "volume": 33612.0}, {"date": "2026-05-06", "close": 3.11, "volume": 74051.0}, {"date": "2026-05-07", "close": 3.12, "volume": 31895.0}, {"date": "2026-05-08", "close": 3.07, "volume": 46049.0}, {"date": "2026-05-11", "close": 3.01, "volume": 73252.0}, {"date": "2026-05-12", "close": 2.99, "volume": 43154.0}, {"date": "2026-05-13", "close": 3.01, "volume": 57576.0}, {"date": "2026-05-14", "close": 3.02, "volume": 49404.0}, {"date": "2026-05-15", "close": 2.92, "volume": 117040.0}, {"date": "2026-05-18", "close": 3.16, "volume": 123681.0}, {"date": "2026-05-19", "close": 3.04, "volume": 64078.0}, {"date": "2026-05-20", "close": 2.92, "volume": 162736.0}, {"date": "2026-05-21", "close": 3.09, "volume": 149007.0}, {"date": "2026-05-22", "close": 2.91, "volume": 140835.0}, {"date": "2026-05-26", "close": 3.05, "volume": 209880.0}, {"date": "2026-05-27", "close": 2.96, "volume": 135042.0}, {"date": "2026-05-28", "close": 3.19, "volume": 157527.0}, {"date": "2026-05-29", "close": 3.14, "volume": 102915.0}, {"date": "2026-06-01", "close": 3.33, "volume": 246319.0}, {"date": "2026-06-02", "close": 3.28, "volume": 61035.0}, {"date": "2026-06-03", "close": 3.27, "volume": 77431.0}, {"date": "2026-06-04", "close": 3.27, "volume": 46821.0}, {"date": "2026-06-05", "close": 3.17, "volume": 71353.0}, {"date": "2026-06-08", "close": 3.17, "volume": 34360.0}, {"date": "2026-06-09", "close": 3.29, "volume": 39444.0}, {"date": "2026-06-10", "close": 3.24, "volume": 28467.0}, {"date": "2026-06-11", "close": 3.28, "volume": 40368.0}, {"date": "2026-06-12", "close": 3.3, "volume": 26706.0}, {"date": "2026-06-15", "close": 3.15, "volume": 50236.0}, {"date": "2026-06-16", "close": 3.05, "volume": 58489.0}, {"date": "2026-06-17", "close": 3.14, "volume": 34221.0}, {"date": "2026-06-18", "close": 3.05, "volume": 156424.0}, {"date": "2026-06-22", "close": 3.04, "volume": 53848.0}, {"date": "2026-06-23", "close": 3.17, "volume": 53627.0}, {"date": "2026-06-24", "close": 3.09, "volume": 64144.0}, {"date": "2026-06-25", "close": 3.07, "volume": 96390.0}, {"date": "2026-06-26", "close": 2.81, "volume": 1840229.0}, {"date": "2026-06-29", "close": 2.79, "volume": 270776.0}, {"date": "2026-06-30", "close": 2.72, "volume": 118178.0}, {"date": "2026-07-01", "close": 2.77, "volume": 200300.0}, {"date": "2026-07-02", "close": 2.87, "volume": 115910.0}, {"date": "2026-07-06", "close": 2.85, "volume": 44231.0}, {"date": "2026-07-07", "close": 2.81, "volume": 89049.0}, {"date": "2026-07-08", "close": 2.83, "volume": 37366.0}, {"date": "2026-07-09", "close": 2.94, "volume": 38659.0}, {"date": "2026-07-10", "close": 2.87, "volume": 40906.0}, {"date": "2026-07-13", "close": 2.88, "volume": 37359.0}, {"date": "2026-07-14", "close": 2.87, "volume": 60350.0}, {"date": "2026-07-15", "close": 2.92, "volume": 69924.0}, {"date": "2026-07-16", "close": 2.9, "volume": 25887.0}, {"date": "2026-07-17", "close": 2.89, "volume": 41992.0}, {"date": "2026-07-20", "close": 2.87, "volume": 34410.0}, {"date": "2026-07-21", "close": 2.88, "volume": 46401.0}, {"date": "2026-07-22", "close": 2.87, "volume": 33677.0}, {"date": "2026-07-23", "close": 2.88, "volume": 40761.0}, {"date": "2026-07-24", "close": 2.88, "volume": 17583.0}, {"date": "2026-07-27", "close": 2.87, "volume": 44453.0}, {"date": "2026-07-28", "close": 2.88, "volume": 12272.0}, {"date": "2026-07-29", "close": 2.87, "volume": 42256.0}, {"date": "2026-07-30", "close": 2.8, "volume": 41896.0}, {"date": "2026-07-31", "close": 2.8, "volume": 52377.0}, {"date": "2026-08-03", "close": 2.75, "volume": 37209.0}, {"date": "2026-08-04", "close": 2.77, "volume": 28036.0}, {"date": "2026-08-05", "close": 2.73, "volume": 53357.0}, {"date": "2026-08-06", "close": 2.8, "volume": 75187.0}, {"date": "2026-08-07", "close": 2.86, "volume": 27126.0}, {"date": "2026-08-10", "close": 2.92, "volume": 39737.0}, {"date": "2026-08-11", "close": 2.91, "volume": 36239.0}, {"date": "2026-08-12", "close": 3.15, "volume": 127943.0}, {"date": "2026-08-13", "close": 3.28, "volume": 195498.0}, {"date": "2026-08-14", "close": 3.34, "volume": 82663.0}, {"date": "2026-08-17", "close": 3.35, "volume": 195473.0}, {"date": "2026-08-18", "close": 3.14, "volume": 261845.0}, {"date": "2026-08-19", "close": 3.16, "volume": 45413.0}, {"date": "2026-08-20", "close": 3.23, "volume": 35818.0}, {"date": "2026-08-21", "close": 3.28, "volume": 43501.0}, {"date": "2026-08-24", "close": 3.43, "volume": 47962.0}, {"date": "2026-08-25", "close": 3.43, "volume": 40155.0}, {"date": "2026-08-26", "close": 3.36, "volume": 35879.0}, {"date": "2026-08-27", "close": 3.38, "volume": 41664.0}, {"date": "2026-08-28", "close": 3.32, "volume": 30653.0}, {"date": "2026-08-31", "close": 3.29, "volume": 32611.0}, {"date": "2026-09-01", "close": 3.25, "volume": 52484.0}, {"date": "2026-09-02", "close": 3.26, "volume": 37413.0}, {"date": "2026-09-03", "close": 3.26, "volume": 40519.0}, {"date": "2026-09-04", "close": 3.21, "volume": 24052.0}, {"date": "2026-09-08", "close": 3.26, "volume": 29520.0}, {"date": "2026-09-09", "close": 3.38, "volume": 181358.0}], "refreshing": true}