{"ticker": "CVU", "overview": {"cik": "889348", "ticker": "CVU", "name": "CPI AEROSTRUCTURES INC", "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "sic": "3728", "announcements": [{"form": "ARS", "date": "2026-07-31", "title": "ANNUAL REPORT TO SECURITY HOLDERS", "accession": "0001999371-26-016679", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-31", "title": "ADDITIONAL DEFINITIVE PROXY SOLICITING MATERIALS", "accession": "0001999371-26-016678", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-31", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001999371-26-016676", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-21", "title": "Form SCHEDULE 13G", "accession": "0000906304-26-000107", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-16", "title": "Form SCHEDULE 13G/A", "accession": "0000892712-26-000320", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001094891-26-000244", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "CURRENT REPORT", "accession": "0001999371-26-012645", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001094891-26-000232", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001094891-26-000230", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "CURRENT REPORT", "accession": "0001999371-26-010939", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "QUARTERLY REPORT", "accession": "0001999371-26-010877", "price_sensitive": true}, {"form": "3", "date": "2026-05-14", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001094891-26-000206", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-04-29", "title": "AMENDMENT TO FORM 10-K", "accession": "0001999371-26-009384", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-14", "title": "Form EFFECT", "accession": "9999999995-26-001183", "price_sensitive": false}, {"form": "424B5", "date": "2026-04-14", "title": "PROSPECTUS FILED PURSUANT TO RULE 424(B)(5)", "accession": "0001999371-26-008277", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-10", "title": "Form CORRESP", "accession": "0001999371-26-008115", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-09", "title": "Form CORRESP", "accession": "0001999371-26-007994", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-04-07", "title": "AMENDMENT TO FORM S-3", "accession": "0001999371-26-007739", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-04-07", "title": "AMENDMENT TO FORM 10-K", "accession": "0001999371-26-007731", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-04-03", "title": "Form UPLOAD", "accession": "0000000000-26-003379", "price_sensitive": false}, {"form": "S-3", "date": "2026-03-31", "title": "FORM S-3", "accession": "0001999371-26-007369", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-31", "title": "CURRENT REPORT", "accession": "0001999371-26-007364", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-31", "title": "ANNUAL REPORT", "accession": "0001999371-26-007357", "price_sensitive": true}, {"form": "5", "date": "2026-02-10", "title": "ANNUAL STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP", "accession": "0001094891-26-000055", "price_sensitive": false}, {"form": "5", "date": "2026-02-06", "title": "ANNUAL STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP", "accession": "0001094891-26-000051", "price_sensitive": false}]}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CVU", "has_prices": true, "as_of": "2026-10-08", "last": 5.1, "prev_close": 5.1, "change": 0.0, "change_pct": 0.0, "session_volume": 54626.0, "vwap_5": 5.1202167977224855, "vwap_20": 5.108938435971243, "vwap_60": 5.117609778362566, "vwap_250": 2.880393986180672, "high_52w": 5.86, "low_52w": 2.05, "avg_volume_20": 37397.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000906304-26-000107", "src": "13DG", "ticker": "CVU", "cik": "889348", "company": "CPI AEROSTRUCTURES INC", "company_raw": "CPI AEROSTRUCTURES INC", "who": "CPI Aerostructures Inc", "who_key": "CPI AEROSTRUCTURES 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": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "CPI AEROSTRUCTURES INC takes a 6.33% passive stake in CVU", "source_url": "https://www.sec.gov/Archives/edgar/data/889348/0000906304-26-000107-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150707}, {"id": "13DG-0000892712-26-000320", "src": "13DG", "ticker": "CVU", "cik": "889348", "company": "CPI AEROSTRUCTURES INC", "company_raw": "CPI AEROSTRUCTURES INC", "who": "CALM Waters Partnership", "who_key": "CALM WATERS PARTNERSHIP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "CALM WATERS PARTNERSHIP moves to a 3.8% passive stake in CVU", "source_url": "https://www.sec.gov/Archives/edgar/data/1144819/0000892712-26-000320-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-06-30", "mins": 180947}], "recent_buys": [], "institutional": [{"id": "13DG-0000906304-26-000107", "src": "13DG", "ticker": "CVU", "cik": "889348", "company": "CPI AEROSTRUCTURES INC", "company_raw": "CPI AEROSTRUCTURES INC", "who": "CPI Aerostructures Inc", "who_key": "CPI AEROSTRUCTURES 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": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "CPI AEROSTRUCTURES INC takes a 6.33% passive stake in CVU", "source_url": "https://www.sec.gov/Archives/edgar/data/889348/0000906304-26-000107-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150707}, {"id": "13DG-0000892712-26-000320", "src": "13DG", "ticker": "CVU", "cik": "889348", "company": "CPI AEROSTRUCTURES INC", "company_raw": "CPI AEROSTRUCTURES INC", "who": "CALM Waters Partnership", "who_key": "CALM WATERS PARTNERSHIP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "CALM WATERS PARTNERSHIP moves to a 3.8% passive stake in CVU", "source_url": "https://www.sec.gov/Archives/edgar/data/1144819/0000892712-26-000320-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-06-30", "mins": 180947}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "CPI Aerostructures, Inc. Common Stock", "new_value": "CPI AEROSTRUCTURES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000889348", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000889348", "applied": 1, "detected_at": "2026-09-11T07:46:49.817081"}]}, "key_people": [], "activity": [], "announcements": [{"form": "ARS", "date": "2026-07-31", "title": "ANNUAL REPORT TO SECURITY HOLDERS", "accession": "0001999371-26-016679", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-31", "title": "ADDITIONAL DEFINITIVE PROXY SOLICITING MATERIALS", "accession": "0001999371-26-016678", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-31", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001999371-26-016676", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-21", "title": "Form SCHEDULE 13G", "accession": "0000906304-26-000107", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-16", "title": "Form SCHEDULE 13G/A", "accession": "0000892712-26-000320", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001094891-26-000244", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "CURRENT REPORT", "accession": "0001999371-26-012645", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001094891-26-000232", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001094891-26-000230", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "CURRENT REPORT", "accession": "0001999371-26-010939", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "QUARTERLY REPORT", "accession": "0001999371-26-010877", "price_sensitive": true}, {"form": "3", "date": "2026-05-14", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001094891-26-000206", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-04-29", "title": "AMENDMENT TO FORM 10-K", "accession": "0001999371-26-009384", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-14", "title": "Form EFFECT", "accession": "9999999995-26-001183", "price_sensitive": false}, {"form": "424B5", "date": "2026-04-14", "title": "PROSPECTUS FILED PURSUANT TO RULE 424(B)(5)", "accession": "0001999371-26-008277", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-10", "title": "Form CORRESP", "accession": "0001999371-26-008115", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-09", "title": "Form CORRESP", "accession": "0001999371-26-007994", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-04-07", "title": "AMENDMENT TO FORM S-3", "accession": "0001999371-26-007739", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-04-07", "title": "AMENDMENT TO FORM 10-K", "accession": "0001999371-26-007731", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-04-03", "title": "Form UPLOAD", "accession": "0000000000-26-003379", "price_sensitive": false}, {"form": "S-3", "date": "2026-03-31", "title": "FORM S-3", "accession": "0001999371-26-007369", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-31", "title": "CURRENT REPORT", "accession": "0001999371-26-007364", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-31", "title": "ANNUAL REPORT", "accession": "0001999371-26-007357", "price_sensitive": true}, {"form": "5", "date": "2026-02-10", "title": "ANNUAL STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP", "accession": "0001094891-26-000055", "price_sensitive": false}, {"form": "5", "date": "2026-02-06", "title": "ANNUAL STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP", "accession": "0001094891-26-000051", "price_sensitive": false}], "performance": {"ticker": "CVU", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-10", "close": 6.7, "volume": 26960.0}, {"date": "2016-10-11", "close": 6.53, "volume": 4105.0}, {"date": "2016-10-12", "close": 6.83, "volume": 475.0}, {"date": "2016-10-13", "close": 6.75, "volume": 7193.0}, {"date": "2016-10-14", "close": 6.68, "volume": 829.0}, {"date": "2016-10-17", "close": 6.674, "volume": 639.0}, {"date": "2016-10-18", "close": 6.62, "volume": 2624.0}, {"date": "2016-10-19", "close": 6.67, "volume": 803.0}, {"date": "2016-10-20", "close": 6.48, "volume": 11743.0}, {"date": "2016-10-21", "close": 6.6, "volume": 3979.0}, {"date": "2016-10-24", "close": 6.87, "volume": 10254.0}, {"date": "2016-10-25", "close": 6.785, "volume": 1421.0}, {"date": "2016-10-26", "close": 6.65, "volume": 6163.0}, {"date": "2016-10-27", "close": 6.75, "volume": 982.0}, {"date": "2016-10-28", "close": 6.65, "volume": 953.0}, {"date": "2016-10-31", "close": 6.75, "volume": 750.0}, {"date": "2016-11-01", "close": 6.65, "volume": 10014.0}, {"date": "2016-11-02", "close": 6.6, "volume": 2647.0}, {"date": "2016-11-03", "close": 6.5, "volume": 1047.0}, {"date": "2016-11-04", "close": 6.5, "volume": 2869.0}, {"date": "2016-11-07", "close": 6.75, "volume": 10892.0}, {"date": "2016-11-08", "close": 6.7, "volume": 41083.0}, {"date": "2016-11-09", "close": 6.9185, "volume": 27406.0}, {"date": "2016-11-10", "close": 7.4, "volume": 26079.0}, {"date": "2016-11-11", "close": 7.65, "volume": 7976.0}, {"date": "2016-11-14", "close": 7.65, "volume": 5404.0}, {"date": "2016-11-15", "close": 7.8286, "volume": 5837.0}, {"date": "2016-11-16", "close": 7.2, "volume": 13058.0}, {"date": "2016-11-17", "close": 7.0, "volume": 7169.0}, {"date": "2016-11-18", "close": 6.85, "volume": 59637.0}, {"date": "2016-11-21", "close": 7.0, "volume": 28254.0}, {"date": "2016-11-22", "close": 6.9, "volume": 9315.0}, {"date": "2016-11-23", "close": 7.0, "volume": 10620.0}, {"date": "2016-11-25", "close": 6.95, "volume": 7327.0}, {"date": "2016-11-28", "close": 6.85, "volume": 10749.0}, {"date": "2016-11-29", "close": 6.95, "volume": 9687.0}, {"date": "2016-11-30", "close": 7.0, "volume": 18934.0}, {"date": "2016-12-01", "close": 6.9, "volume": 26655.0}, {"date": "2016-12-02", "close": 6.9787, "volume": 40849.0}, {"date": "2016-12-05", "close": 7.0, "volume": 96482.0}, {"date": "2016-12-06", "close": 7.55, "volume": 144183.0}, {"date": "2016-12-07", "close": 7.6, "volume": 98770.0}, {"date": "2016-12-08", "close": 7.95, "volume": 101053.0}, {"date": "2016-12-09", "close": 7.9, "volume": 63835.0}, {"date": "2016-12-12", "close": 8.05, "volume": 78853.0}, {"date": "2016-12-13", "close": 8.0, "volume": 47350.0}, {"date": "2016-12-14", "close": 7.95, "volume": 15497.0}, {"date": "2016-12-15", "close": 8.1, "volume": 12313.0}, {"date": "2016-12-16", "close": 8.0, "volume": 25702.0}, {"date": "2016-12-19", "close": 8.6, "volume": 47226.0}, {"date": "2016-12-20", "close": 8.75, "volume": 69847.0}, {"date": "2016-12-21", "close": 8.75, "volume": 71646.0}, {"date": "2016-12-22", "close": 8.8, "volume": 97744.0}, {"date": "2016-12-23", "close": 9.7, "volume": 80295.0}, {"date": "2016-12-27", "close": 9.7, "volume": 98595.0}, {"date": "2016-12-28", "close": 9.3, "volume": 58268.0}, {"date": "2016-12-29", "close": 9.75, "volume": 53226.0}, {"date": "2016-12-30", "close": 9.25, "volume": 49808.0}, {"date": "2017-01-03", "close": 9.4, "volume": 80481.0}, {"date": "2017-01-04", "close": 9.15, "volume": 61919.0}, {"date": "2017-01-05", "close": 9.15, "volume": 34044.0}, {"date": "2017-01-06", "close": 9.15, "volume": 27078.0}, {"date": "2017-01-09", "close": 8.65, "volume": 103507.0}, {"date": "2017-01-10", "close": 8.6, "volume": 35136.0}, {"date": "2017-01-11", "close": 8.5, "volume": 50281.0}, {"date": "2017-01-12", "close": 8.4, "volume": 36713.0}, {"date": "2017-01-13", "close": 8.475, "volume": 28171.0}, {"date": "2017-01-17", "close": 8.45, "volume": 71848.0}, {"date": "2017-01-18", "close": 8.4, "volume": 25075.0}, {"date": "2017-01-19", "close": 8.3, "volume": 22429.0}, {"date": "2017-01-20", "close": 8.35, "volume": 42947.0}, {"date": "2017-01-23", "close": 8.35, "volume": 37960.0}, {"date": "2017-01-24", "close": 8.2, "volume": 53612.0}, {"date": "2017-01-25", "close": 8.25, "volume": 51655.0}, {"date": "2017-01-26", "close": 8.6, "volume": 228447.0}, {"date": "2017-01-27", "close": 8.7, "volume": 40465.0}, {"date": "2017-01-30", "close": 8.6, "volume": 39229.0}, {"date": "2017-01-31", "close": 8.8, "volume": 18445.0}, {"date": "2017-02-01", "close": 8.65, "volume": 42581.0}, {"date": "2017-02-02", "close": 8.7, "volume": 30244.0}, {"date": "2017-02-03", "close": 8.625, "volume": 25881.0}, {"date": "2017-02-06", "close": 8.525, "volume": 26949.0}, {"date": "2017-02-07", "close": 8.45, "volume": 25135.0}, {"date": "2017-02-08", "close": 8.5, "volume": 37493.0}, {"date": "2017-02-09", "close": 8.45, "volume": 34443.0}, {"date": "2017-02-10", "close": 8.5, "volume": 31055.0}, {"date": "2017-02-13", "close": 8.45, "volume": 25009.0}, {"date": "2017-02-14", "close": 8.45, "volume": 27117.0}, {"date": "2017-02-15", "close": 8.25, "volume": 50534.0}, {"date": "2017-02-16", "close": 8.1, "volume": 24510.0}, {"date": "2017-02-17", "close": 8.2, "volume": 21610.0}, {"date": "2017-02-21", "close": 8.15, "volume": 42218.0}, {"date": "2017-02-22", "close": 8.15, "volume": 26854.0}, {"date": "2017-02-23", "close": 8.1, "volume": 30080.0}, {"date": "2017-02-24", "close": 7.75, "volume": 49054.0}, {"date": "2017-02-27", "close": 7.8, "volume": 45230.0}, {"date": "2017-02-28", "close": 7.7, "volume": 75523.0}, {"date": "2017-03-01", "close": 7.65, "volume": 110700.0}, {"date": "2017-03-02", "close": 7.7, "volume": 93553.0}, {"date": "2017-03-03", "close": 7.7, "volume": 83063.0}, {"date": "2017-03-06", "close": 8.45, "volume": 190516.0}, {"date": "2017-03-07", "close": 7.25, "volume": 270165.0}, {"date": "2017-03-08", "close": 7.3, "volume": 77804.0}, {"date": "2017-03-09", "close": 7.1, "volume": 75312.0}, {"date": "2017-03-10", "close": 7.0, "volume": 86847.0}, {"date": "2017-03-13", "close": 7.0, "volume": 54606.0}, {"date": "2017-03-14", "close": 6.75, "volume": 103390.0}, {"date": "2017-03-15", "close": 6.9, "volume": 40313.0}, {"date": "2017-03-16", "close": 6.95, "volume": 40520.0}, {"date": "2017-03-17", "close": 6.65, "volume": 57403.0}, {"date": "2017-03-20", "close": 6.6, "volume": 40554.0}, {"date": "2017-03-21", "close": 6.45, "volume": 49311.0}, {"date": "2017-03-22", "close": 6.5, "volume": 30605.0}, {"date": "2017-03-23", "close": 6.65, "volume": 21255.0}, {"date": "2017-03-24", "close": 6.65, "volume": 41216.0}, {"date": "2017-03-27", "close": 6.4, "volume": 37106.0}, {"date": "2017-03-28", "close": 6.4, "volume": 23239.0}, {"date": "2017-03-29", "close": 6.7803, "volume": 34318.0}, {"date": "2017-03-30", "close": 6.85, "volume": 20948.0}, {"date": "2017-03-31", "close": 6.75, "volume": 28918.0}, {"date": "2017-04-03", "close": 6.5, "volume": 41574.0}, {"date": "2017-04-04", "close": 6.6, "volume": 56785.0}, {"date": "2017-04-05", "close": 6.35, "volume": 28611.0}, {"date": "2017-04-06", "close": 6.6, "volume": 24183.0}, {"date": "2017-04-07", "close": 6.3, "volume": 26730.0}, {"date": "2017-04-10", "close": 6.6, "volume": 43428.0}, {"date": "2017-04-11", "close": 6.5, "volume": 13569.0}, {"date": "2017-04-12", "close": 6.4, "volume": 20572.0}, {"date": "2017-04-13", "close": 6.4, "volume": 13586.0}, {"date": "2017-04-17", "close": 6.5, "volume": 29713.0}, {"date": "2017-04-18", "close": 6.45, "volume": 6230.0}, {"date": "2017-04-19", "close": 6.475, "volume": 20337.0}, {"date": "2017-04-20", "close": 6.5, "volume": 26004.0}, {"date": "2017-04-21", "close": 6.4, "volume": 60788.0}, {"date": "2017-04-24", "close": 6.4, "volume": 17554.0}, {"date": "2017-04-25", "close": 6.2, "volume": 86150.0}, {"date": "2017-04-26", "close": 6.2, "volume": 29999.0}, {"date": "2017-04-27", "close": 6.15, "volume": 67113.0}, {"date": "2017-04-28", "close": 6.2, "volume": 39412.0}, {"date": "2017-05-01", "close": 6.25, "volume": 18878.0}, {"date": "2017-05-02", "close": 5.95, "volume": 157923.0}, {"date": "2017-05-03", "close": 5.7, "volume": 157804.0}, {"date": "2017-05-04", "close": 5.8, "volume": 78218.0}, {"date": "2017-05-05", "close": 5.7, "volume": 24328.0}, {"date": "2017-05-08", "close": 5.7, "volume": 79845.0}, {"date": "2017-05-09", "close": 7.0, "volume": 314028.0}, {"date": "2017-05-10", "close": 7.85, "volume": 195063.0}, {"date": "2017-05-11", "close": 7.95, "volume": 99162.0}, {"date": "2017-05-12", "close": 7.75, "volume": 111335.0}, {"date": "2017-05-15", "close": 7.8, "volume": 63172.0}, {"date": "2017-05-16", "close": 7.3, "volume": 97192.0}, {"date": "2017-05-17", "close": 7.3, "volume": 91305.0}, {"date": "2017-05-18", "close": 7.2, "volume": 52676.0}, {"date": "2017-05-19", "close": 6.95, "volume": 64640.0}, {"date": "2017-05-22", "close": 7.55, "volume": 96409.0}, {"date": "2017-05-23", "close": 7.45, "volume": 43537.0}, {"date": "2017-05-24", "close": 7.6, "volume": 35579.0}, {"date": "2017-05-25", "close": 7.7, "volume": 32578.0}, {"date": "2017-05-26", "close": 7.85, "volume": 30686.0}, {"date": "2017-05-30", "close": 7.7, "volume": 38776.0}, {"date": "2017-05-31", "close": 7.5, "volume": 30684.0}, {"date": "2017-06-01", "close": 8.45, "volume": 400358.0}, {"date": "2017-06-02", "close": 8.35, "volume": 251111.0}, {"date": "2017-06-05", "close": 8.5, "volume": 108518.0}, {"date": "2017-06-06", "close": 9.0, "volume": 162755.0}, {"date": "2017-06-07", "close": 8.9, "volume": 102900.0}, {"date": "2017-06-08", "close": 9.0, "volume": 127208.0}, {"date": "2017-06-09", "close": 8.9, "volume": 49800.0}, {"date": "2017-06-12", "close": 8.8, "volume": 39344.0}, {"date": "2017-06-13", "close": 9.0, "volume": 87593.0}, {"date": "2017-06-14", "close": 8.75, "volume": 34427.0}, {"date": "2017-06-15", "close": 8.8, "volume": 32424.0}, {"date": "2017-06-16", "close": 8.7, "volume": 60390.0}, {"date": "2017-06-19", "close": 8.95, "volume": 59094.0}, {"date": "2017-06-20", "close": 9.0, "volume": 87811.0}, {"date": "2017-06-21", "close": 9.0, "volume": 35780.0}, {"date": "2017-06-22", "close": 8.95, "volume": 50290.0}, {"date": "2017-06-23", "close": 8.8, "volume": 63010.0}, {"date": "2017-06-26", "close": 9.0, "volume": 53903.0}, {"date": "2017-06-27", "close": 9.15, "volume": 73747.0}, {"date": "2017-06-28", "close": 9.25, "volume": 84062.0}, {"date": "2017-06-29", "close": 9.2, "volume": 43106.0}, {"date": "2017-06-30", "close": 9.4, "volume": 59686.0}, {"date": "2017-07-03", "close": 9.7, "volume": 48745.0}, {"date": "2017-07-05", "close": 9.4, "volume": 58566.0}, {"date": "2017-07-06", "close": 9.1, "volume": 68388.0}, {"date": "2017-07-07", "close": 9.35, "volume": 46810.0}, {"date": "2017-07-10", "close": 9.6, "volume": 43350.0}, {"date": "2017-07-11", "close": 9.2, "volume": 31153.0}, {"date": "2017-07-12", "close": 9.3, "volume": 25031.0}, {"date": "2017-07-13", "close": 9.3, "volume": 19310.0}, {"date": "2017-07-14", "close": 9.4, "volume": 15855.0}, {"date": "2017-07-17", "close": 9.5, "volume": 41908.0}, {"date": "2017-07-18", "close": 9.6, "volume": 31245.0}, {"date": "2017-07-19", "close": 9.75, "volume": 37798.0}, {"date": "2017-07-20", "close": 9.75, "volume": 29585.0}, {"date": "2017-07-21", "close": 9.85, "volume": 85135.0}, {"date": "2017-07-24", "close": 10.0, "volume": 37863.0}, {"date": "2017-07-25", "close": 9.75, "volume": 38686.0}, {"date": "2017-07-26", "close": 9.85, "volume": 22203.0}, {"date": "2017-07-27", "close": 9.7, "volume": 38013.0}, {"date": "2017-07-28", "close": 9.7, "volume": 24295.0}, {"date": "2017-07-31", "close": 9.5, "volume": 125482.0}, {"date": "2017-08-01", "close": 9.25, "volume": 17225.0}, {"date": "2017-08-02", "close": 8.8, "volume": 74897.0}, {"date": "2017-08-03", "close": 9.3, "volume": 65242.0}, {"date": "2017-08-04", "close": 9.4, "volume": 19216.0}, {"date": "2017-08-07", "close": 9.3, "volume": 41833.0}, {"date": "2017-08-08", "close": 8.95, "volume": 158513.0}, {"date": "2017-08-09", "close": 9.35, "volume": 26372.0}, {"date": "2017-08-10", "close": 8.95, "volume": 83654.0}, {"date": "2017-08-11", "close": 8.95, "volume": 35781.0}, {"date": "2017-08-14", "close": 8.9, "volume": 41332.0}, {"date": "2017-08-15", "close": 8.65, "volume": 51686.0}, {"date": "2017-08-16", "close": 8.55, "volume": 63804.0}, {"date": "2017-08-17", "close": 8.25, "volume": 46111.0}, {"date": "2017-08-18", "close": 8.25, "volume": 35106.0}, {"date": "2017-08-21", "close": 8.5, "volume": 19235.0}, {"date": "2017-08-22", "close": 8.65, "volume": 86525.0}, {"date": "2017-08-23", "close": 8.65, "volume": 29701.0}, {"date": "2017-08-24", "close": 8.85, "volume": 31912.0}, {"date": "2017-08-25", "close": 8.775, "volume": 27512.0}, {"date": "2017-08-28", "close": 8.45, "volume": 14240.0}, {"date": "2017-08-29", "close": 8.55, "volume": 15180.0}, {"date": "2017-08-30", "close": 8.6, "volume": 11846.0}, {"date": "2017-08-31", "close": 8.7, "volume": 17048.0}, {"date": "2017-09-01", "close": 8.8, "volume": 19991.0}, {"date": "2017-09-05", "close": 9.1, "volume": 74454.0}, {"date": "2017-09-06", "close": 8.55, "volume": 15976.0}, {"date": "2017-09-07", "close": 8.6, "volume": 32559.0}, {"date": "2017-09-08", "close": 8.45, "volume": 20623.0}, {"date": "2017-09-11", "close": 8.6, "volume": 18982.0}, {"date": "2017-09-12", "close": 8.6, "volume": 17233.0}, {"date": "2017-09-13", "close": 8.65, "volume": 15071.0}, {"date": "2017-09-14", "close": 8.4, "volume": 19708.0}, {"date": "2017-09-15", "close": 8.85, "volume": 16184.0}, {"date": "2017-09-18", "close": 8.6129, "volume": 43114.0}, {"date": "2017-09-19", "close": 8.7, "volume": 35561.0}, {"date": "2017-09-20", "close": 9.0, "volume": 47523.0}, {"date": "2017-09-21", "close": 8.825, "volume": 21600.0}, {"date": "2017-09-22", "close": 9.0, "volume": 18676.0}, {"date": "2017-09-25", "close": 8.95, "volume": 27958.0}, {"date": "2017-09-26", "close": 9.25, "volume": 26803.0}, {"date": "2017-09-27", "close": 9.45, "volume": 72030.0}, {"date": "2017-09-28", "close": 9.275, "volume": 23751.0}, {"date": "2017-09-29", "close": 9.35, "volume": 14448.0}, {"date": "2017-10-02", "close": 9.2, "volume": 17488.0}, {"date": "2017-10-03", "close": 9.25, "volume": 10977.0}, {"date": "2017-10-04", "close": 9.3, "volume": 9629.0}, {"date": "2017-10-05", "close": 9.1, "volume": 15508.0}, {"date": "2017-10-06", "close": 9.25, "volume": 16738.0}, {"date": "2017-10-09", "close": 9.1, "volume": 41556.0}, {"date": "2017-10-10", "close": 8.9, "volume": 18470.0}, {"date": "2017-10-11", "close": 8.9, "volume": 18444.0}, {"date": "2017-10-12", "close": 8.75, "volume": 15037.0}, {"date": "2017-10-13", "close": 8.85, "volume": 17437.0}, {"date": "2017-10-16", "close": 9.05, "volume": 31986.0}, {"date": "2017-10-17", "close": 8.65, "volume": 23591.0}, {"date": "2017-10-18", "close": 8.45, "volume": 33873.0}, {"date": "2017-10-19", "close": 8.7, "volume": 29457.0}, {"date": "2017-10-20", "close": 9.1, "volume": 46196.0}, {"date": "2017-10-23", "close": 8.775, "volume": 20925.0}, {"date": "2017-10-24", "close": 8.75, "volume": 13949.0}, {"date": "2017-10-25", "close": 9.1, "volume": 57919.0}, {"date": "2017-10-26", "close": 9.05, "volume": 24877.0}, {"date": "2017-10-27", "close": 9.16, "volume": 105179.0}, {"date": "2017-10-30", "close": 9.35, "volume": 74088.0}, {"date": "2017-10-31", "close": 9.35, "volume": 24213.0}, {"date": "2017-11-01", "close": 9.0, "volume": 34255.0}, {"date": "2017-11-02", "close": 8.75, "volume": 25226.0}, {"date": "2017-11-03", "close": 8.75, "volume": 17363.0}, {"date": "2017-11-06", "close": 8.65, "volume": 33649.0}, {"date": "2017-11-07", "close": 8.7, "volume": 20846.0}, {"date": "2017-11-08", "close": 9.05, "volume": 67607.0}, {"date": "2017-11-09", "close": 8.85, "volume": 39037.0}, {"date": "2017-11-10", "close": 8.85, "volume": 14719.0}, {"date": "2017-11-13", "close": 9.0, "volume": 18867.0}, {"date": "2017-11-14", "close": 8.95, "volume": 15804.0}, {"date": "2017-11-15", "close": 8.75, "volume": 11762.0}, {"date": "2017-11-16", "close": 8.65, "volume": 16268.0}, {"date": "2017-11-17", "close": 8.75, "volume": 10933.0}, {"date": "2017-11-20", "close": 8.85, "volume": 15551.0}, {"date": "2017-11-21", "close": 8.8, "volume": 11235.0}, {"date": "2017-11-22", "close": 9.05, "volume": 18897.0}, {"date": "2017-11-24", "close": 9.05, "volume": 7580.0}, {"date": "2017-11-27", "close": 9.2, "volume": 63881.0}, {"date": "2017-11-28", "close": 9.1, "volume": 25017.0}, {"date": "2017-11-29", "close": 9.0, "volume": 67560.0}, {"date": "2017-11-30", "close": 9.2, "volume": 37070.0}, {"date": "2017-12-01", "close": 9.1, "volume": 24530.0}, {"date": "2017-12-04", "close": 9.05, "volume": 15832.0}, {"date": "2017-12-05", "close": 9.0, "volume": 7166.0}, {"date": "2017-12-06", "close": 9.075, "volume": 13222.0}, {"date": "2017-12-07", "close": 9.05, "volume": 5306.0}, {"date": "2017-12-08", "close": 9.15, "volume": 82171.0}, {"date": "2017-12-11", "close": 9.2, "volume": 23332.0}, {"date": "2017-12-12", "close": 9.15, "volume": 26722.0}, {"date": "2017-12-13", "close": 9.05, "volume": 18712.0}, {"date": "2017-12-14", "close": 8.95, "volume": 22401.0}, {"date": "2017-12-15", "close": 8.9, "volume": 27025.0}, {"date": "2017-12-18", "close": 9.0, "volume": 31243.0}, {"date": "2017-12-19", "close": 8.75, "volume": 16227.0}, {"date": "2017-12-20", "close": 8.9816, "volume": 17688.0}, {"date": "2017-12-21", "close": 9.15, "volume": 19838.0}, {"date": "2017-12-22", "close": 9.0, "volume": 12329.0}, {"date": "2017-12-26", "close": 9.35, "volume": 16653.0}, {"date": "2017-12-27", "close": 8.95, "volume": 16685.0}, {"date": "2017-12-28", "close": 8.95, "volume": 10962.0}, {"date": "2017-12-29", "close": 8.95, "volume": 14479.0}, {"date": "2018-01-02", "close": 9.35, "volume": 52246.0}, {"date": "2018-01-03", "close": 9.4, "volume": 17578.0}, {"date": "2018-01-04", "close": 8.95, "volume": 39432.0}, {"date": "2018-01-05", "close": 9.15, "volume": 27222.0}, {"date": "2018-01-08", "close": 9.3, "volume": 19726.0}, {"date": "2018-01-09", "close": 9.1, "volume": 23883.0}, {"date": "2018-01-10", "close": 9.05, "volume": 8854.0}, {"date": "2018-01-11", "close": 9.2, "volume": 22051.0}, {"date": "2018-01-12", "close": 9.2371, "volume": 57887.0}, {"date": "2018-01-16", "close": 9.1, "volume": 78420.0}, {"date": "2018-01-17", "close": 9.15, "volume": 13542.0}, {"date": "2018-01-18", "close": 9.11, "volume": 13096.0}, {"date": "2018-01-19", "close": 9.125, "volume": 20566.0}, {"date": "2018-01-22", "close": 9.1219, "volume": 20383.0}, {"date": "2018-01-23", "close": 9.05, "volume": 11353.0}, {"date": "2018-01-24", "close": 9.2, "volume": 11684.0}, {"date": "2018-01-25", "close": 9.171, "volume": 9902.0}, {"date": "2018-01-26", "close": 9.15, "volume": 12983.0}, {"date": "2018-01-29", "close": 9.1241, "volume": 74822.0}, {"date": "2018-01-30", "close": 8.55, "volume": 74430.0}, {"date": "2018-01-31", "close": 8.9, "volume": 30636.0}, {"date": "2018-02-01", "close": 8.8, "volume": 49783.0}, {"date": "2018-02-02", "close": 8.395, "volume": 66779.0}, {"date": "2018-02-05", "close": 7.95, "volume": 48948.0}, {"date": "2018-02-06", "close": 8.1, "volume": 34287.0}, {"date": "2018-02-07", "close": 8.2, "volume": 67429.0}, {"date": "2018-02-08", "close": 8.0, "volume": 10182.0}, {"date": "2018-02-09", "close": 8.05, "volume": 30702.0}, {"date": "2018-02-12", "close": 8.2, "volume": 26144.0}, {"date": "2018-02-13", "close": 8.0, "volume": 10434.0}, {"date": "2018-02-14", "close": 7.95, "volume": 5849.0}, {"date": "2018-02-15", "close": 8.1, "volume": 22238.0}, {"date": "2018-02-16", "close": 8.3, "volume": 15165.0}, {"date": "2018-02-20", "close": 8.2, "volume": 21600.0}, {"date": "2018-02-21", "close": 8.45, "volume": 20355.0}, {"date": "2018-02-22", "close": 8.55, "volume": 13985.0}, {"date": "2018-02-23", "close": 8.35, "volume": 21065.0}, {"date": "2018-02-26", "close": 8.35, "volume": 9513.0}, {"date": "2018-02-27", "close": 8.35, "volume": 7843.0}, {"date": "2018-02-28", "close": 8.2, "volume": 6945.0}, {"date": "2018-03-01", "close": 8.0, "volume": 11247.0}, {"date": "2018-03-02", "close": 8.05, "volume": 15527.0}, {"date": "2018-03-05", "close": 8.2, "volume": 18453.0}, {"date": "2018-03-06", "close": 8.1, "volume": 17799.0}, {"date": "2018-03-07", "close": 8.25, "volume": 14195.0}, {"date": "2018-03-08", "close": 8.35, "volume": 4861.0}, {"date": "2018-03-09", "close": 8.5, "volume": 14736.0}, {"date": "2018-03-12", "close": 8.15, "volume": 16887.0}, {"date": "2018-03-13", "close": 8.25, "volume": 17038.0}, {"date": "2018-03-14", "close": 8.2537, "volume": 7714.0}, {"date": "2018-03-15", "close": 8.25, "volume": 5037.0}, {"date": "2018-03-16", "close": 8.3, "volume": 7688.0}, {"date": "2018-03-19", "close": 8.15, "volume": 15137.0}, {"date": "2018-03-20", "close": 8.25, "volume": 106471.0}, {"date": "2018-03-21", "close": 8.2049, "volume": 16912.0}, {"date": "2018-03-22", "close": 8.65, "volume": 108425.0}, {"date": "2018-03-23", "close": 9.4, "volume": 71061.0}, {"date": "2018-03-26", "close": 9.175, "volume": 43644.0}, {"date": "2018-03-27", "close": 9.3, "volume": 16722.0}, {"date": "2018-03-28", "close": 9.7, "volume": 65627.0}, {"date": "2018-03-29", "close": 9.75, "volume": 48064.0}, {"date": "2018-04-02", "close": 9.85, "volume": 54655.0}, {"date": "2018-04-03", "close": 9.6, "volume": 24699.0}, {"date": "2018-04-04", "close": 9.7, "volume": 9647.0}, {"date": "2018-04-05", "close": 9.7, "volume": 22889.0}, {"date": "2018-04-06", "close": 9.65, "volume": 19148.0}, {"date": "2018-04-09", "close": 9.65, "volume": 16298.0}, {"date": "2018-04-10", "close": 9.7, "volume": 37683.0}, {"date": "2018-04-11", "close": 9.75, "volume": 22140.0}, {"date": "2018-04-12", "close": 9.85, "volume": 31033.0}, {"date": "2018-04-13", "close": 10.6, "volume": 107105.0}, {"date": "2018-04-16", "close": 10.55, "volume": 66361.0}, {"date": "2018-04-17", "close": 10.35, "volume": 36522.0}, {"date": "2018-04-18", "close": 10.4, "volume": 34631.0}, {"date": "2018-04-19", "close": 10.45, "volume": 58097.0}, {"date": "2018-04-20", "close": 10.4, "volume": 19315.0}, {"date": "2018-04-23", "close": 10.1, "volume": 45098.0}, {"date": "2018-04-24", "close": 10.0, "volume": 17464.0}, {"date": "2018-04-25", "close": 9.9, "volume": 18962.0}, {"date": "2018-04-26", "close": 9.9, "volume": 12528.0}, {"date": "2018-04-27", "close": 9.9, "volume": 15205.0}, {"date": "2018-04-30", "close": 9.55, "volume": 40015.0}, {"date": "2018-05-01", "close": 9.35, "volume": 13082.0}, {"date": "2018-05-02", "close": 9.3, "volume": 15962.0}, {"date": "2018-05-03", "close": 9.35, "volume": 22697.0}, {"date": "2018-05-04", "close": 9.5, "volume": 26723.0}, {"date": "2018-05-07", "close": 9.85, "volume": 26470.0}, {"date": "2018-05-08", "close": 10.2, "volume": 48601.0}, {"date": "2018-05-09", "close": 10.25, "volume": 45018.0}, {"date": "2018-05-10", "close": 10.25, "volume": 14122.0}, {"date": "2018-05-11", "close": 10.15, "volume": 12285.0}, {"date": "2018-05-14", "close": 10.1, "volume": 17937.0}, {"date": "2018-05-15", "close": 10.0, "volume": 265033.0}, {"date": "2018-05-16", "close": 9.9, "volume": 25215.0}, {"date": "2018-05-17", "close": 10.2, "volume": 15496.0}, {"date": "2018-05-18", "close": 10.3, "volume": 16435.0}, {"date": "2018-05-21", "close": 10.25, "volume": 70159.0}, {"date": "2018-05-22", "close": 10.3, "volume": 23399.0}, {"date": "2018-05-23", "close": 10.3, "volume": 51875.0}, {"date": "2018-05-24", "close": 10.4, "volume": 29589.0}, {"date": "2018-05-25", "close": 10.45, "volume": 24849.0}, {"date": "2018-05-29", "close": 10.3, "volume": 17518.0}, {"date": "2018-05-30", "close": 10.15, "volume": 16171.0}, {"date": "2018-05-31", "close": 10.2, "volume": 7871.0}, {"date": "2018-06-01", "close": 9.85, "volume": 41154.0}, {"date": "2018-06-04", "close": 10.05, "volume": 28431.0}, {"date": "2018-06-05", "close": 10.35, "volume": 19154.0}, {"date": "2018-06-06", "close": 10.4, "volume": 70892.0}, {"date": "2018-06-07", "close": 10.75, "volume": 57910.0}, {"date": "2018-06-08", "close": 11.1, "volume": 32630.0}, {"date": "2018-06-11", "close": 11.45, "volume": 31241.0}, {"date": "2018-06-12", "close": 11.55, "volume": 33083.0}, {"date": "2018-06-13", "close": 11.2, "volume": 35482.0}, {"date": "2018-06-14", "close": 11.2, "volume": 23657.0}, {"date": "2018-06-15", "close": 11.1, "volume": 14006.0}, {"date": "2018-06-18", "close": 11.05, "volume": 19895.0}, {"date": "2018-06-19", "close": 10.85, "volume": 27885.0}, {"date": "2018-06-20", "close": 11.2, "volume": 17653.0}, {"date": "2018-06-21", "close": 11.15, "volume": 12433.0}, {"date": "2018-06-22", "close": 11.0, "volume": 16495.0}, {"date": "2018-06-25", "close": 10.75, "volume": 16005.0}, {"date": "2018-06-26", "close": 10.85, "volume": 6180.0}, {"date": "2018-06-27", "close": 10.7, "volume": 8838.0}, {"date": "2018-06-28", "close": 10.5, "volume": 11562.0}, {"date": "2018-06-29", "close": 10.5, "volume": 4307.0}, {"date": "2018-07-02", "close": 10.3, "volume": 28288.0}, {"date": "2018-07-03", "close": 10.217, "volume": 8504.0}, {"date": "2018-07-05", "close": 9.6, "volume": 105139.0}, {"date": "2018-07-06", "close": 9.8, "volume": 25953.0}, {"date": "2018-07-09", "close": 10.35, "volume": 20223.0}, {"date": "2018-07-10", "close": 10.15, "volume": 21835.0}, {"date": "2018-07-11", "close": 10.3, "volume": 9662.0}, {"date": "2018-07-12", "close": 10.2, "volume": 6325.0}, {"date": "2018-07-13", "close": 10.516, "volume": 21274.0}, {"date": "2018-07-16", "close": 9.95, "volume": 32169.0}, {"date": "2018-07-17", "close": 10.25, "volume": 8352.0}, {"date": "2018-07-18", "close": 10.1, "volume": 12881.0}, {"date": "2018-07-19", "close": 10.1, "volume": 12041.0}, {"date": "2018-07-20", "close": 10.0314, "volume": 10080.0}, {"date": "2018-07-23", "close": 9.95, "volume": 4038.0}, {"date": "2018-07-24", "close": 10.0, "volume": 7122.0}, {"date": "2018-07-25", "close": 10.2, "volume": 17657.0}, {"date": "2018-07-26", "close": 9.95, "volume": 23071.0}, {"date": "2018-07-27", "close": 9.8, "volume": 10212.0}, {"date": "2018-07-30", "close": 9.7, "volume": 7890.0}, {"date": "2018-07-31", "close": 9.4, "volume": 19984.0}, {"date": "2018-08-01", "close": 9.35, "volume": 10227.0}, {"date": "2018-08-02", "close": 8.95, "volume": 22690.0}, {"date": "2018-08-03", "close": 8.4, "volume": 21930.0}, {"date": "2018-08-06", "close": 8.1, "volume": 94581.0}, {"date": "2018-08-07", "close": 8.45, "volume": 49709.0}, {"date": "2018-08-08", "close": 8.1, "volume": 84729.0}, {"date": "2018-08-09", "close": 8.05, "volume": 66589.0}, {"date": "2018-08-10", "close": 8.5, "volume": 13000.0}, {"date": "2018-08-13", "close": 8.65, "volume": 17229.0}, {"date": "2018-08-14", "close": 8.5, "volume": 18566.0}, {"date": "2018-08-15", "close": 8.35, "volume": 12000.0}, {"date": "2018-08-16", "close": 8.85, "volume": 34286.0}, {"date": "2018-08-17", "close": 9.0, "volume": 12071.0}, {"date": "2018-08-20", "close": 8.85, "volume": 17987.0}, {"date": "2018-08-21", "close": 8.65, "volume": 11801.0}, {"date": "2018-08-22", "close": 8.75, "volume": 8140.0}, {"date": "2018-08-23", "close": 8.7, "volume": 1993.0}, {"date": "2018-08-24", "close": 8.7, "volume": 11739.0}, {"date": "2018-08-27", "close": 8.5, "volume": 21134.0}, {"date": "2018-08-28", "close": 8.75, "volume": 30388.0}, {"date": "2018-08-29", "close": 8.5, "volume": 15794.0}, {"date": "2018-08-30", "close": 8.35, "volume": 17578.0}, {"date": "2018-08-31", "close": 8.35, "volume": 12025.0}, {"date": "2018-09-04", "close": 8.8, "volume": 18880.0}, {"date": "2018-09-05", "close": 8.85, "volume": 12042.0}, {"date": "2018-09-06", "close": 8.6, "volume": 8704.0}, {"date": "2018-09-07", "close": 8.4, "volume": 17333.0}, {"date": "2018-09-10", "close": 8.3, "volume": 5741.0}, {"date": "2018-09-11", "close": 8.15, "volume": 18453.0}, {"date": "2018-09-12", "close": 8.2, "volume": 11112.0}, {"date": "2018-09-13", "close": 8.45, "volume": 4250.0}, {"date": "2018-09-14", "close": 8.25, "volume": 12329.0}, {"date": "2018-09-17", "close": 8.5, "volume": 21068.0}, {"date": "2018-09-18", "close": 8.45, "volume": 10996.0}, {"date": "2018-09-19", "close": 8.45, "volume": 10293.0}, {"date": "2018-09-20", "close": 8.45, "volume": 18497.0}, {"date": "2018-09-21", "close": 8.5, "volume": 8466.0}, {"date": "2018-09-24", "close": 8.45, "volume": 8290.0}, {"date": "2018-09-25", "close": 8.4, "volume": 4769.0}, {"date": "2018-09-26", "close": 8.25, "volume": 24610.0}, {"date": "2018-09-27", "close": 8.3, "volume": 4215.0}, {"date": "2018-09-28", "close": 8.35, "volume": 7111.0}, {"date": "2018-10-01", "close": 8.57, "volume": 17962.0}, {"date": "2018-10-02", "close": 8.81, "volume": 31751.0}, {"date": "2018-10-03", "close": 9.55, "volume": 84527.0}, {"date": "2018-10-04", "close": 9.34, "volume": 16307.0}, {"date": "2018-10-05", "close": 9.0, "volume": 198603.0}, {"date": "2018-10-08", "close": 8.86, "volume": 15437.0}, {"date": "2018-10-09", "close": 8.95, "volume": 8325.0}, {"date": "2018-10-10", "close": 8.86, "volume": 20118.0}, {"date": "2018-10-11", "close": 8.73, "volume": 10214.0}, {"date": "2018-10-12", "close": 8.53, "volume": 25661.0}, {"date": "2018-10-15", "close": 7.12, "volume": 117245.0}, {"date": "2018-10-16", "close": 6.68, "volume": 244156.0}, {"date": "2018-10-17", "close": 7.21, "volume": 610834.0}, {"date": "2018-10-18", "close": 7.07, "volume": 58515.0}, {"date": "2018-10-19", "close": 6.72, "volume": 61870.0}, {"date": "2018-10-22", "close": 6.82, "volume": 30824.0}, {"date": "2018-10-23", "close": 6.85, "volume": 35829.0}, {"date": "2018-10-24", "close": 6.78, "volume": 69726.0}, {"date": "2018-10-25", "close": 6.79, "volume": 27424.0}, {"date": "2018-10-26", "close": 6.57, "volume": 39550.0}, {"date": "2018-10-29", "close": 6.61, "volume": 47698.0}, {"date": "2018-10-30", "close": 6.77, "volume": 47279.0}, {"date": "2018-10-31", "close": 6.8, "volume": 54203.0}, {"date": "2018-11-01", "close": 7.02, "volume": 47835.0}, {"date": "2018-11-02", "close": 6.68, "volume": 222856.0}, {"date": "2018-11-05", "close": 6.9, "volume": 100542.0}, {"date": "2018-11-06", "close": 7.1, "volume": 8832.0}, {"date": "2018-11-07", "close": 7.59, "volume": 16812.0}, {"date": "2018-11-08", "close": 7.71, "volume": 39804.0}, {"date": "2018-11-09", "close": 7.57, "volume": 20934.0}, {"date": "2018-11-12", "close": 7.47, "volume": 15539.0}, {"date": "2018-11-13", "close": 7.5, "volume": 21636.0}, {"date": "2018-11-14", "close": 7.58, "volume": 4145.0}, {"date": "2018-11-15", "close": 7.35, "volume": 84718.0}, {"date": "2018-11-16", "close": 7.16, "volume": 23305.0}, {"date": "2018-11-19", "close": 6.92, "volume": 23059.0}, {"date": "2018-11-20", "close": 6.85, "volume": 16924.0}, {"date": "2018-11-21", "close": 6.81, "volume": 9184.0}, {"date": "2018-11-23", "close": 6.8, "volume": 2486.0}, {"date": "2018-11-26", "close": 7.05, "volume": 45474.0}, {"date": "2018-11-27", "close": 6.82, "volume": 31879.0}, {"date": "2018-11-28", "close": 7.0, "volume": 14215.0}, {"date": "2018-11-29", "close": 6.9, "volume": 10099.0}, {"date": "2018-11-30", "close": 6.99, "volume": 21423.0}, {"date": "2018-12-03", "close": 6.99, "volume": 27065.0}, {"date": "2018-12-04", "close": 6.85, "volume": 17204.0}, {"date": "2018-12-06", "close": 6.71, "volume": 19966.0}, {"date": "2018-12-07", "close": 6.7, "volume": 18845.0}, {"date": "2018-12-10", "close": 6.58, "volume": 9996.0}, {"date": "2018-12-11", "close": 6.6, "volume": 12104.0}, {"date": "2018-12-12", "close": 6.6, "volume": 17816.0}, {"date": "2018-12-13", "close": 6.28, "volume": 31001.0}, {"date": "2018-12-14", "close": 6.075, "volume": 28826.0}, {"date": "2018-12-17", "close": 6.02, "volume": 32030.0}, {"date": "2018-12-18", "close": 6.06, "volume": 36544.0}, {"date": "2018-12-19", "close": 6.07, "volume": 53969.0}, {"date": "2018-12-20", "close": 5.95, "volume": 55115.0}, {"date": "2018-12-21", "close": 6.05, "volume": 45018.0}, {"date": "2018-12-24", "close": 6.08, "volume": 26248.0}, {"date": "2018-12-26", "close": 6.12, "volume": 19088.0}, {"date": "2018-12-27", "close": 6.21, "volume": 24582.0}, {"date": "2018-12-28", "close": 6.36, "volume": 38276.0}, {"date": "2018-12-31", "close": 6.37, "volume": 31742.0}, {"date": "2019-01-02", "close": 6.81, "volume": 16103.0}, {"date": "2019-01-03", "close": 6.32, "volume": 50011.0}, {"date": "2019-01-04", "close": 6.43, "volume": 19689.0}, {"date": "2019-01-07", "close": 6.75, "volume": 22413.0}, {"date": "2019-01-08", "close": 6.71, "volume": 33912.0}, {"date": "2019-01-09", "close": 6.65, "volume": 13540.0}, {"date": "2019-01-10", "close": 6.62, "volume": 13330.0}, {"date": "2019-01-11", "close": 6.86, "volume": 33280.0}, {"date": "2019-01-14", "close": 6.93, "volume": 18207.0}, {"date": "2019-01-15", "close": 6.99, "volume": 74169.0}, {"date": "2019-01-16", "close": 7.15, "volume": 135012.0}, {"date": "2019-01-17", "close": 7.32, "volume": 83340.0}, {"date": "2019-01-18", "close": 7.24, "volume": 13957.0}, {"date": "2019-01-22", "close": 6.92, "volume": 19194.0}, {"date": "2019-01-23", "close": 7.05, "volume": 25817.0}, {"date": "2019-01-24", "close": 6.98, "volume": 7534.0}, {"date": "2019-01-25", "close": 6.98, "volume": 7310.0}, {"date": "2019-01-28", "close": 6.94, "volume": 83615.0}, {"date": "2019-01-29", "close": 6.99, "volume": 29765.0}, {"date": "2019-01-30", "close": 6.97, "volume": 38306.0}, {"date": "2019-01-31", "close": 7.01, "volume": 44840.0}, {"date": "2019-02-01", "close": 6.97, "volume": 38860.0}, {"date": "2019-02-04", "close": 7.07, "volume": 10489.0}, {"date": "2019-02-05", "close": 7.05, "volume": 3284.0}, {"date": "2019-02-06", "close": 7.03, "volume": 9301.0}, {"date": "2019-02-07", "close": 6.93, "volume": 6387.0}, {"date": "2019-02-08", "close": 6.34, "volume": 325971.0}, {"date": "2019-02-11", "close": 6.54, "volume": 43321.0}, {"date": "2019-02-12", "close": 6.55, "volume": 17391.0}, {"date": "2019-02-13", "close": 6.5, "volume": 21650.0}, {"date": "2019-02-14", "close": 6.42, "volume": 13122.0}, {"date": "2019-02-15", "close": 6.64, "volume": 21524.0}, {"date": "2019-02-19", "close": 6.86, "volume": 43093.0}, {"date": "2019-02-20", "close": 6.96, "volume": 23788.0}, {"date": "2019-02-21", "close": 7.09, "volume": 19820.0}, {"date": "2019-02-22", "close": 7.08, "volume": 16177.0}, {"date": "2019-02-25", "close": 7.19, "volume": 53725.0}, {"date": "2019-02-26", "close": 7.11, "volume": 14977.0}, {"date": "2019-02-27", "close": 6.91, "volume": 28035.0}, {"date": "2019-02-28", "close": 6.96, "volume": 12580.0}, {"date": "2019-03-01", "close": 7.25, "volume": 328715.0}, {"date": "2019-03-04", "close": 7.23, "volume": 32579.0}, {"date": "2019-03-05", "close": 7.19, "volume": 8877.0}, {"date": "2019-03-06", "close": 7.12, "volume": 23703.0}, {"date": "2019-03-07", "close": 7.23, "volume": 16128.0}, {"date": "2019-03-08", "close": 7.0, "volume": 13771.0}, {"date": "2019-03-11", "close": 6.91, "volume": 12213.0}, {"date": "2019-03-12", "close": 6.82, "volume": 16504.0}, {"date": "2019-03-13", "close": 7.3, "volume": 92462.0}, {"date": "2019-03-14", "close": 6.96, "volume": 31697.0}, {"date": "2019-03-15", "close": 6.97, "volume": 45952.0}, {"date": "2019-03-18", "close": 7.17, "volume": 18021.0}, {"date": "2019-03-19", "close": 6.78, "volume": 37763.0}, {"date": "2019-03-20", "close": 7.0, "volume": 10576.0}, {"date": "2019-03-21", "close": 6.89, "volume": 15218.0}, {"date": "2019-03-22", "close": 6.84, "volume": 28672.0}, {"date": "2019-03-25", "close": 6.6, "volume": 18292.0}, {"date": "2019-03-26", "close": 6.63, "volume": 28162.0}, {"date": "2019-03-27", "close": 6.62, "volume": 14251.0}, {"date": "2019-03-28", "close": 6.7, "volume": 17871.0}, {"date": "2019-03-29", "close": 6.5, "volume": 18124.0}, {"date": "2019-04-01", "close": 6.53, "volume": 17029.0}, {"date": "2019-04-02", "close": 6.56, "volume": 7107.0}, {"date": "2019-04-03", "close": 6.44, "volume": 11978.0}, {"date": "2019-04-04", "close": 6.41, "volume": 15357.0}, {"date": "2019-04-05", "close": 6.51, "volume": 8274.0}, {"date": "2019-04-08", "close": 6.55, "volume": 10148.0}, {"date": "2019-04-09", "close": 6.58, "volume": 8075.0}, {"date": "2019-04-10", "close": 6.58, "volume": 8178.0}, {"date": "2019-04-11", "close": 6.56, "volume": 13860.0}, {"date": "2019-04-12", "close": 6.6, "volume": 9891.0}, {"date": "2019-04-15", "close": 6.49, "volume": 33412.0}, {"date": "2019-04-16", "close": 6.44, "volume": 8981.0}, {"date": "2019-04-17", "close": 6.5, "volume": 9780.0}, {"date": "2019-04-18", "close": 6.49, "volume": 14566.0}, {"date": "2019-04-22", "close": 6.51, "volume": 15555.0}, {"date": "2019-04-23", "close": 6.44, "volume": 29721.0}, {"date": "2019-04-24", "close": 6.36, "volume": 28794.0}, {"date": "2019-04-25", "close": 6.25, "volume": 38976.0}, {"date": "2019-04-26", "close": 6.2375, "volume": 20874.0}, {"date": "2019-04-29", "close": 6.44, "volume": 56106.0}, {"date": "2019-04-30", "close": 6.33, "volume": 25451.0}, {"date": "2019-05-01", "close": 6.17, "volume": 38944.0}, {"date": "2019-05-02", "close": 6.33, "volume": 25031.0}, {"date": "2019-05-03", "close": 6.38, "volume": 11662.0}, {"date": "2019-05-06", "close": 6.46, "volume": 16840.0}, {"date": "2019-05-07", "close": 6.48, "volume": 6429.0}, {"date": "2019-05-08", "close": 6.41, "volume": 11817.0}, {"date": "2019-05-09", "close": 6.59, "volume": 65282.0}, {"date": "2019-05-10", "close": 7.2, "volume": 98820.0}, {"date": "2019-05-13", "close": 7.03, "volume": 29299.0}, {"date": "2019-05-14", "close": 7.01, "volume": 43022.0}, {"date": "2019-05-15", "close": 6.9, "volume": 12684.0}, {"date": "2019-05-16", "close": 7.0, "volume": 13256.0}, {"date": "2019-05-17", "close": 7.05, "volume": 47857.0}, {"date": "2019-05-20", "close": 7.07, "volume": 102559.0}, {"date": "2019-05-21", "close": 7.07, "volume": 15986.0}, {"date": "2019-05-22", "close": 7.035, "volume": 16586.0}, {"date": "2019-05-23", "close": 7.18, "volume": 30733.0}, {"date": "2019-05-24", "close": 7.165, "volume": 30840.0}, {"date": "2019-05-28", "close": 7.22, "volume": 18145.0}, {"date": "2019-05-29", "close": 7.28, "volume": 17704.0}, {"date": "2019-05-30", "close": 7.3219, "volume": 14532.0}, {"date": "2019-05-31", "close": 7.06, "volume": 11534.0}, {"date": "2019-06-03", "close": 7.2, "volume": 11995.0}, {"date": "2019-06-04", "close": 7.09, "volume": 7285.0}, {"date": "2019-06-05", "close": 7.285, "volume": 13647.0}, {"date": "2019-06-06", "close": 7.26, "volume": 14029.0}, {"date": "2019-06-07", "close": 7.6535, "volume": 51450.0}, {"date": "2019-06-10", "close": 7.8, "volume": 39393.0}, {"date": "2019-06-11", "close": 7.84, "volume": 40231.0}, {"date": "2019-06-12", "close": 7.9703, "volume": 13902.0}, {"date": "2019-06-13", "close": 7.99, "volume": 13158.0}, {"date": "2019-06-14", "close": 7.95, "volume": 16589.0}, {"date": "2019-06-17", "close": 7.89, "volume": 12525.0}, {"date": "2019-06-18", "close": 7.78, "volume": 9151.0}, {"date": "2019-06-19", "close": 7.75, "volume": 107472.0}, {"date": "2019-06-20", "close": 7.92, "volume": 36599.0}, {"date": "2019-06-21", "close": 8.51, "volume": 60205.0}, {"date": "2019-06-24", "close": 8.25, "volume": 23832.0}, {"date": "2019-06-25", "close": 8.23, "volume": 33649.0}, {"date": "2019-06-26", "close": 8.41, "volume": 45344.0}, {"date": "2019-06-27", "close": 8.21, "volume": 34168.0}, {"date": "2019-06-28", "close": 8.41, "volume": 36186.0}, {"date": "2019-07-01", "close": 8.28, "volume": 9363.0}, {"date": "2019-07-02", "close": 8.16, "volume": 2187.0}, {"date": "2019-07-03", "close": 8.02, "volume": 10698.0}, {"date": "2019-07-05", "close": 8.01, "volume": 5588.0}, {"date": "2019-07-08", "close": 8.1, "volume": 15612.0}, {"date": "2019-07-09", "close": 7.95, "volume": 17882.0}, {"date": "2019-07-10", "close": 7.78, "volume": 23604.0}, {"date": "2019-07-11", "close": 7.76, "volume": 22779.0}, {"date": "2019-07-12", "close": 7.75, "volume": 22598.0}, {"date": "2019-07-15", "close": 7.9, "volume": 32028.0}, {"date": "2019-07-16", "close": 7.69, "volume": 160614.0}, {"date": "2019-07-17", "close": 7.7, "volume": 21184.0}, {"date": "2019-07-18", "close": 7.69, "volume": 15960.0}, {"date": "2019-07-19", "close": 7.61, "volume": 31306.0}, {"date": "2019-07-22", "close": 7.61, "volume": 13589.0}, {"date": "2019-07-23", "close": 7.69, "volume": 13322.0}, {"date": "2019-07-24", "close": 7.6, "volume": 11106.0}, {"date": "2019-07-25", "close": 7.22, "volume": 28627.0}, {"date": "2019-07-26", "close": 7.49, "volume": 45542.0}, {"date": "2019-07-29", "close": 8.05, "volume": 68095.0}, {"date": "2019-07-30", "close": 7.99, "volume": 41219.0}, {"date": "2019-07-31", "close": 7.85, "volume": 35931.0}, {"date": "2019-08-01", "close": 7.84, "volume": 11506.0}, {"date": "2019-08-02", "close": 7.6051, "volume": 15174.0}, {"date": "2019-08-05", "close": 7.33, "volume": 18643.0}, {"date": "2019-08-06", "close": 7.69, "volume": 25949.0}, {"date": "2019-08-07", "close": 7.91, "volume": 65026.0}, {"date": "2019-08-08", "close": 8.08, "volume": 37295.0}, {"date": "2019-08-09", "close": 7.77, "volume": 14885.0}, {"date": "2019-08-12", "close": 7.65, "volume": 10233.0}, {"date": "2019-08-13", "close": 7.35, "volume": 31232.0}, {"date": "2019-08-14", "close": 7.31, "volume": 31376.0}, {"date": "2019-08-15", "close": 7.12, "volume": 8077.0}, {"date": "2019-08-16", "close": 7.75, "volume": 38499.0}, {"date": "2019-08-19", "close": 7.74, "volume": 34491.0}, {"date": "2019-08-20", "close": 7.8, "volume": 10244.0}, {"date": "2019-08-21", "close": 7.92, "volume": 12771.0}, {"date": "2019-08-22", "close": 8.31, "volume": 83373.0}, {"date": "2019-08-23", "close": 8.17, "volume": 24946.0}, {"date": "2019-08-26", "close": 8.18, "volume": 15968.0}, {"date": "2019-08-27", "close": 8.07, "volume": 26288.0}, {"date": "2019-08-28", "close": 8.06, "volume": 14229.0}, {"date": "2019-08-29", "close": 8.15, "volume": 6549.0}, {"date": "2019-08-30", "close": 8.09, "volume": 6451.0}, {"date": "2019-09-03", "close": 7.77, "volume": 12907.0}, {"date": "2019-09-04", "close": 7.95, "volume": 7338.0}, {"date": "2019-09-05", "close": 7.96, "volume": 14700.0}, {"date": "2019-09-06", "close": 7.89, "volume": 10358.0}, {"date": "2019-09-09", "close": 7.8, "volume": 16227.0}, {"date": "2019-09-10", "close": 7.83, "volume": 14096.0}, {"date": "2019-09-11", "close": 7.93, "volume": 77341.0}, {"date": "2019-09-12", "close": 8.05, "volume": 92301.0}, {"date": "2019-09-13", "close": 8.04, "volume": 26701.0}, {"date": "2019-09-16", "close": 8.1, "volume": 26023.0}, {"date": "2019-09-17", "close": 8.04, "volume": 35786.0}, {"date": "2019-09-18", "close": 8.03, "volume": 37886.0}, {"date": "2019-09-19", "close": 7.98, "volume": 61492.0}, {"date": "2019-09-20", "close": 8.0, "volume": 43757.0}, {"date": "2019-09-23", "close": 7.9, "volume": 25175.0}, {"date": "2019-09-24", "close": 7.82, "volume": 18052.0}, {"date": "2019-09-25", "close": 7.77, "volume": 19023.0}, {"date": "2019-09-26", "close": 7.73, "volume": 10808.0}, {"date": "2019-09-27", "close": 7.69, "volume": 4618.0}, {"date": "2019-09-30", "close": 8.22, "volume": 27099.0}, {"date": "2019-10-01", "close": 7.8265, "volume": 46086.0}, {"date": "2019-10-02", "close": 7.7, "volume": 41104.0}, {"date": "2019-10-03", "close": 7.78, "volume": 11547.0}, {"date": "2019-10-04", "close": 8.0, "volume": 20691.0}, {"date": "2019-10-07", "close": 8.0, "volume": 19782.0}, {"date": "2019-10-08", "close": 8.05, "volume": 18125.0}, {"date": "2019-10-09", "close": 8.07, "volume": 10199.0}, {"date": "2019-10-10", "close": 8.05, "volume": 19806.0}, {"date": "2019-10-11", "close": 8.03, "volume": 38477.0}, {"date": "2019-10-14", "close": 7.88, "volume": 12070.0}, {"date": "2019-10-15", "close": 8.04, "volume": 19630.0}, {"date": "2019-10-16", "close": 8.0, "volume": 8497.0}, {"date": "2019-10-17", "close": 8.19, "volume": 67409.0}, {"date": "2019-10-18", "close": 7.98, "volume": 57015.0}, {"date": "2019-10-21", "close": 7.95, "volume": 14846.0}, {"date": "2019-10-22", "close": 7.98, "volume": 17622.0}, {"date": "2019-10-23", "close": 7.93, "volume": 10816.0}, {"date": "2019-10-24", "close": 8.02, "volume": 5454.0}, {"date": "2019-10-25", "close": 7.98, "volume": 9926.0}, {"date": "2019-10-28", "close": 7.96, "volume": 24089.0}, {"date": "2019-10-29", "close": 7.93, "volume": 7688.0}, {"date": "2019-10-30", "close": 7.95, "volume": 9816.0}, {"date": "2019-10-31", "close": 7.79, "volume": 29798.0}, {"date": "2019-11-01", "close": 7.7, "volume": 66642.0}, {"date": "2019-11-04", "close": 7.38, "volume": 60463.0}, {"date": "2019-11-05", "close": 7.45, "volume": 27254.0}, {"date": "2019-11-06", "close": 7.23, "volume": 280787.0}, {"date": "2019-11-07", "close": 7.43, "volume": 41371.0}, {"date": "2019-11-08", "close": 7.74, "volume": 34535.0}, {"date": "2019-11-11", "close": 7.48, "volume": 15132.0}, {"date": "2019-11-12", "close": 7.48, "volume": 9868.0}, {"date": "2019-11-13", "close": 7.56, "volume": 38236.0}, {"date": "2019-11-14", "close": 7.47, "volume": 15819.0}, {"date": "2019-11-15", "close": 7.37, "volume": 20047.0}, {"date": "2019-11-18", "close": 7.33, "volume": 15035.0}, {"date": "2019-11-19", "close": 7.37, "volume": 41640.0}, {"date": "2019-11-20", "close": 7.25, "volume": 40588.0}, {"date": "2019-11-21", "close": 7.17, "volume": 29045.0}, {"date": "2019-11-22", "close": 7.19, "volume": 19112.0}, {"date": "2019-11-25", "close": 7.12, "volume": 26263.0}, {"date": "2019-11-26", "close": 7.19, "volume": 26596.0}, {"date": "2019-11-27", "close": 7.06, "volume": 51574.0}, {"date": "2019-11-29", "close": 6.89, "volume": 18765.0}, {"date": "2019-12-02", "close": 6.84, "volume": 30155.0}, {"date": "2019-12-03", "close": 6.7, "volume": 27956.0}, {"date": "2019-12-04", "close": 6.56, "volume": 32217.0}, {"date": "2019-12-05", "close": 6.49, "volume": 48153.0}, {"date": "2019-12-06", "close": 6.55, "volume": 77317.0}, {"date": "2019-12-09", "close": 6.9, "volume": 55726.0}, {"date": "2019-12-10", "close": 6.725, "volume": 47781.0}, {"date": "2019-12-11", "close": 7.02, "volume": 50511.0}, {"date": "2019-12-12", "close": 6.94, "volume": 26848.0}, {"date": "2019-12-13", "close": 6.9, "volume": 50689.0}, {"date": "2019-12-16", "close": 6.65, "volume": 34346.0}, {"date": "2019-12-17", "close": 6.67, "volume": 114591.0}, {"date": "2019-12-18", "close": 6.66, "volume": 43718.0}, {"date": "2019-12-19", "close": 6.7749, "volume": 20770.0}, {"date": "2019-12-20", "close": 6.75, "volume": 41484.0}, {"date": "2019-12-23", "close": 6.67, "volume": 68211.0}, {"date": "2019-12-24", "close": 6.635, "volume": 25592.0}, {"date": "2019-12-26", "close": 6.56, "volume": 32984.0}, {"date": "2019-12-27", "close": 6.59, "volume": 28797.0}, {"date": "2019-12-30", "close": 6.83, "volume": 55630.0}, {"date": "2019-12-31", "close": 6.73, "volume": 36224.0}, {"date": "2020-01-02", "close": 6.67, "volume": 32186.0}, {"date": "2020-01-03", "close": 6.8, "volume": 30760.0}, {"date": "2020-01-06", "close": 6.73, "volume": 18537.0}, {"date": "2020-01-07", "close": 6.76, "volume": 21799.0}, {"date": "2020-01-08", "close": 6.68, "volume": 22142.0}, {"date": "2020-01-09", "close": 6.59, "volume": 29260.0}, {"date": "2020-01-10", "close": 6.52, "volume": 35122.0}, {"date": "2020-01-13", "close": 6.58, "volume": 23643.0}, {"date": "2020-01-14", "close": 6.67, "volume": 36059.0}, {"date": "2020-01-15", "close": 6.7, "volume": 13889.0}, {"date": "2020-01-16", "close": 6.79, "volume": 28525.0}, {"date": "2020-01-17", "close": 6.73, "volume": 28980.0}, {"date": "2020-01-21", "close": 6.68, "volume": 19401.0}, {"date": "2020-01-22", "close": 6.61, "volume": 30495.0}, {"date": "2020-01-23", "close": 6.66, "volume": 16218.0}, {"date": "2020-01-24", "close": 6.51, "volume": 50881.0}, {"date": "2020-01-27", "close": 6.55, "volume": 30837.0}, {"date": "2020-01-28", "close": 6.56, "volume": 21751.0}, {"date": "2020-01-29", "close": 6.5235, "volume": 25097.0}, {"date": "2020-01-30", "close": 6.4, "volume": 19556.0}, {"date": "2020-01-31", "close": 6.6, "volume": 29954.0}, {"date": "2020-02-03", "close": 6.54, "volume": 28951.0}, {"date": "2020-02-04", "close": 6.47, "volume": 21154.0}, {"date": "2020-02-05", "close": 6.92, "volume": 104247.0}, {"date": "2020-02-06", "close": 6.77, "volume": 69881.0}, {"date": "2020-02-07", "close": 6.52, "volume": 64906.0}, {"date": "2020-02-10", "close": 6.52, "volume": 56753.0}, {"date": "2020-02-11", "close": 6.65, "volume": 39749.0}, {"date": "2020-02-12", "close": 6.71, "volume": 15789.0}, {"date": "2020-02-13", "close": 6.67, "volume": 18551.0}, {"date": "2020-02-14", "close": 4.87, "volume": 735971.0}, {"date": "2020-02-18", "close": 4.2, "volume": 405978.0}, {"date": "2020-02-19", "close": 4.24, "volume": 186284.0}, {"date": "2020-02-20", "close": 3.98, "volume": 239186.0}, {"date": "2020-02-21", "close": 3.83, "volume": 201728.0}, {"date": "2020-02-24", "close": 3.47, "volume": 213487.0}, {"date": "2020-02-25", "close": 3.4, "volume": 79325.0}, {"date": "2020-02-26", "close": 3.18, "volume": 688152.0}, {"date": "2020-02-27", "close": 3.09, "volume": 274046.0}, {"date": "2020-02-28", "close": 3.17, "volume": 118801.0}, {"date": "2020-03-02", "close": 3.05, "volume": 158896.0}, {"date": "2020-03-03", "close": 2.78, "volume": 263029.0}, {"date": "2020-03-04", "close": 2.59, "volume": 258932.0}, {"date": "2020-03-05", "close": 2.47, "volume": 193961.0}, {"date": "2020-03-06", "close": 2.35, "volume": 131113.0}, {"date": "2020-03-09", "close": 1.92, "volume": 403311.0}, {"date": "2020-03-10", "close": 2.17, "volume": 117006.0}, {"date": "2020-03-11", "close": 2.05, "volume": 97246.0}, {"date": "2020-03-12", "close": 1.59, "volume": 464808.0}, {"date": "2020-03-13", "close": 1.73, "volume": 127945.0}, {"date": "2020-03-16", "close": 1.51, "volume": 129890.0}, {"date": "2020-03-17", "close": 1.49, "volume": 112101.0}, {"date": "2020-03-18", "close": 1.37, "volume": 412636.0}, {"date": "2020-03-19", "close": 1.43, "volume": 173624.0}, {"date": "2020-03-20", "close": 1.39, "volume": 310540.0}, {"date": "2020-03-23", "close": 1.44, "volume": 115041.0}, {"date": "2020-03-24", "close": 1.61, "volume": 134815.0}, {"date": "2020-03-25", "close": 1.72, "volume": 242048.0}, {"date": "2020-03-26", "close": 2.1, "volume": 445329.0}, {"date": "2020-03-27", "close": 2.23, "volume": 407507.0}, {"date": "2020-03-30", "close": 2.37, "volume": 361171.0}, {"date": "2020-03-31", "close": 2.25, "volume": 369580.0}, {"date": "2020-04-01", "close": 1.92, "volume": 158464.0}, {"date": "2020-04-02", "close": 2.02, "volume": 85527.0}, {"date": "2020-04-03", "close": 2.01, "volume": 90295.0}, {"date": "2020-04-06", "close": 2.07, "volume": 249789.0}, {"date": "2020-04-07", "close": 2.17, "volume": 443429.0}, {"date": "2020-04-08", "close": 2.15, "volume": 74006.0}, {"date": "2020-04-09", "close": 2.25, "volume": 129895.0}, {"date": "2020-04-13", "close": 2.58, "volume": 134755.0}, {"date": "2020-04-14", "close": 2.66, "volume": 120929.0}, {"date": "2020-04-15", "close": 2.67, "volume": 103359.0}, {"date": "2020-04-16", "close": 2.83, "volume": 91796.0}, {"date": "2020-04-17", "close": 2.96, "volume": 246228.0}, {"date": "2020-04-20", "close": 3.03, "volume": 283713.0}, {"date": "2020-04-21", "close": 2.96, "volume": 191720.0}, {"date": "2020-04-22", "close": 3.05, "volume": 133228.0}, {"date": "2020-04-23", "close": 3.04, "volume": 84866.0}, {"date": "2020-04-24", "close": 3.04, "volume": 59065.0}, {"date": "2020-04-27", "close": 3.17, "volume": 85326.0}, {"date": "2020-04-28", "close": 3.21, "volume": 104245.0}, {"date": "2020-04-29", "close": 3.41, "volume": 181948.0}, {"date": "2020-04-30", "close": 3.29, "volume": 43307.0}, {"date": "2020-05-01", "close": 3.29, "volume": 98871.0}, {"date": "2020-05-04", "close": 3.37, "volume": 129569.0}, {"date": "2020-05-05", "close": 3.16, "volume": 201901.0}, {"date": "2020-05-06", "close": 2.88, "volume": 169546.0}, {"date": "2020-05-07", "close": 3.07, "volume": 134961.0}, {"date": "2020-05-08", "close": 3.04, "volume": 96773.0}, {"date": "2020-05-11", "close": 3.05, "volume": 193363.0}, {"date": "2020-05-12", "close": 2.85, "volume": 203205.0}, {"date": "2020-05-13", "close": 2.66, "volume": 123577.0}, {"date": "2020-05-14", "close": 2.61, "volume": 77046.0}, {"date": "2020-05-15", "close": 2.77, "volume": 49794.0}, {"date": "2020-05-18", "close": 2.88, "volume": 70651.0}, {"date": "2020-05-19", "close": 2.73, "volume": 52196.0}, {"date": "2020-05-20", "close": 2.81, "volume": 19990.0}, {"date": "2020-05-21", "close": 2.76, "volume": 34054.0}, {"date": "2020-05-22", "close": 2.71, "volume": 99705.0}, {"date": "2020-05-26", "close": 2.74, "volume": 112933.0}, {"date": "2020-05-27", "close": 2.93, "volume": 36893.0}, {"date": "2020-05-28", "close": 2.89, "volume": 1427575.0}, {"date": "2020-05-29", "close": 2.74, "volume": 332122.0}, {"date": "2020-06-01", "close": 2.77, "volume": 149525.0}, {"date": "2020-06-02", "close": 2.82, "volume": 84666.0}, {"date": "2020-06-03", "close": 2.88, "volume": 110354.0}, {"date": "2020-06-04", "close": 2.99, "volume": 129156.0}, {"date": "2020-06-05", "close": 3.08, "volume": 171601.0}, {"date": "2020-06-08", "close": 3.16, "volume": 274511.0}, {"date": "2020-06-09", "close": 3.33, "volume": 188983.0}, {"date": "2020-06-10", "close": 3.21, "volume": 131638.0}, {"date": "2020-06-11", "close": 2.94, "volume": 121908.0}, {"date": "2020-06-12", "close": 3.08, "volume": 73546.0}, {"date": "2020-06-15", "close": 2.99, "volume": 64956.0}, {"date": "2020-06-16", "close": 3.72, "volume": 9873509.0}, {"date": "2020-06-17", "close": 3.55, "volume": 517457.0}, {"date": "2020-06-18", "close": 3.31, "volume": 207426.0}, {"date": "2020-06-19", "close": 3.26, "volume": 163563.0}, {"date": "2020-06-22", "close": 3.37, "volume": 243515.0}, {"date": "2020-06-23", "close": 3.53, "volume": 150423.0}, {"date": "2020-06-24", "close": 3.38, "volume": 178915.0}, {"date": "2020-06-25", "close": 3.4, "volume": 141829.0}, {"date": "2020-06-26", "close": 3.44, "volume": 320172.0}, {"date": "2020-06-29", "close": 3.45, "volume": 108306.0}, {"date": "2020-06-30", "close": 3.29, "volume": 201853.0}, {"date": "2020-07-01", "close": 3.37, "volume": 225406.0}, {"date": "2020-07-02", "close": 3.47, "volume": 124711.0}, {"date": "2020-07-06", "close": 3.37, "volume": 185332.0}, {"date": "2020-07-07", "close": 3.2, "volume": 86618.0}, {"date": "2020-07-08", "close": 3.26, "volume": 101072.0}, {"date": "2020-07-09", "close": 3.17, "volume": 213988.0}, {"date": "2020-07-10", "close": 3.26, "volume": 137175.0}, {"date": "2020-07-13", "close": 3.18, "volume": 174528.0}, {"date": "2020-07-14", "close": 3.31, "volume": 125256.0}, {"date": "2020-07-15", "close": 3.44, "volume": 136450.0}, {"date": "2020-07-16", "close": 3.47, "volume": 48887.0}, {"date": "2020-07-17", "close": 3.58, "volume": 110614.0}, {"date": "2020-07-20", "close": 3.4026, "volume": 49029.0}, {"date": "2020-07-21", "close": 3.49, "volume": 44654.0}, {"date": "2020-07-22", "close": 3.52, "volume": 74262.0}, {"date": "2020-07-23", "close": 3.48, "volume": 28609.0}, {"date": "2020-07-24", "close": 3.38, "volume": 37138.0}, {"date": "2020-07-27", "close": 3.33, "volume": 71795.0}, {"date": "2020-07-28", "close": 3.33, "volume": 91566.0}, {"date": "2020-07-29", "close": 3.26, "volume": 53556.0}, {"date": "2020-07-30", "close": 3.45, "volume": 77241.0}, {"date": "2020-07-31", "close": 3.27, "volume": 121716.0}, {"date": "2020-08-03", "close": 3.2, "volume": 33464.0}, {"date": "2020-08-04", "close": 3.37, "volume": 28348.0}, {"date": "2020-08-05", "close": 3.28, "volume": 48937.0}, {"date": "2020-08-06", "close": 3.3, "volume": 29609.0}, {"date": "2020-08-07", "close": 3.38, "volume": 36499.0}, {"date": "2020-08-10", "close": 3.37, "volume": 30981.0}, {"date": "2020-08-11", "close": 3.4, "volume": 96506.0}, {"date": "2020-08-12", "close": 3.3, "volume": 25340.0}, {"date": "2020-08-13", "close": 3.21, "volume": 25468.0}, {"date": "2020-08-14", "close": 3.21, "volume": 24847.0}, {"date": "2020-08-17", "close": 3.1699, "volume": 48028.0}, {"date": "2020-08-18", "close": 3.27, "volume": 44575.0}, {"date": "2020-08-19", "close": 3.22, "volume": 19748.0}, {"date": "2020-08-20", "close": 3.1387, "volume": 27681.0}, {"date": "2020-08-21", "close": 3.21, "volume": 41334.0}, {"date": "2020-08-24", "close": 3.2, "volume": 44304.0}, {"date": "2020-08-25", "close": 3.3, "volume": 212107.0}, {"date": "2020-08-26", "close": 3.21, "volume": 435210.0}, {"date": "2020-08-27", "close": 3.13, "volume": 129086.0}, {"date": "2020-08-28", "close": 3.03, "volume": 184691.0}, {"date": "2020-08-31", "close": 2.78, "volume": 155382.0}, {"date": "2020-09-01", "close": 2.62, "volume": 94018.0}, {"date": "2020-09-02", "close": 2.5, "volume": 132896.0}, {"date": "2020-09-03", "close": 2.45, "volume": 71544.0}, {"date": "2020-09-04", "close": 2.56, "volume": 39633.0}, {"date": "2020-09-08", "close": 2.54, "volume": 37925.0}, {"date": "2020-09-09", "close": 2.51, "volume": 55357.0}, {"date": "2020-09-10", "close": 2.49, "volume": 98757.0}, {"date": "2020-09-11", "close": 2.43, "volume": 30382.0}, {"date": "2020-09-14", "close": 2.4495, "volume": 29965.0}, {"date": "2020-09-15", "close": 2.59, "volume": 44844.0}, {"date": "2020-09-16", "close": 2.5, "volume": 43453.0}, {"date": "2020-09-17", "close": 2.52, "volume": 17478.0}, {"date": "2020-09-18", "close": 2.66, "volume": 98601.0}, {"date": "2020-09-21", "close": 2.59, "volume": 36941.0}, {"date": "2020-09-22", "close": 2.51, "volume": 28971.0}, {"date": "2020-09-23", "close": 2.52, "volume": 45500.0}, {"date": "2020-09-24", "close": 2.74, "volume": 68755.0}, {"date": "2020-09-25", "close": 2.85, "volume": 88729.0}, {"date": "2020-09-28", "close": 2.85, "volume": 59205.0}, {"date": "2020-09-29", "close": 2.68, "volume": 39980.0}, {"date": "2020-09-30", "close": 2.68, "volume": 67228.0}, {"date": "2020-10-01", "close": 2.56, "volume": 184257.0}, {"date": "2020-10-02", "close": 2.26, "volume": 307663.0}, {"date": "2020-10-05", "close": 2.27, "volume": 98607.0}, {"date": "2020-10-06", "close": 2.3, "volume": 69067.0}, {"date": "2020-10-07", "close": 2.43, "volume": 43783.0}, {"date": "2020-10-08", "close": 2.46, "volume": 43944.0}, {"date": "2020-10-09", "close": 2.45, "volume": 33065.0}, {"date": "2020-10-12", "close": 2.33, "volume": 23593.0}, {"date": "2020-10-13", "close": 2.29, "volume": 26245.0}, {"date": "2020-10-14", "close": 2.37, "volume": 95362.0}, {"date": "2020-10-15", "close": 2.33, "volume": 16110.0}, {"date": "2020-10-16", "close": 2.45, "volume": 73165.0}, {"date": "2020-10-19", "close": 2.32, "volume": 23550.0}, {"date": "2020-10-20", "close": 2.3, "volume": 70456.0}, {"date": "2020-10-21", "close": 2.33, "volume": 41708.0}, {"date": "2020-10-22", "close": 2.37, "volume": 49519.0}, {"date": "2020-10-23", "close": 2.4, "volume": 47627.0}, {"date": "2020-10-26", "close": 2.31, "volume": 22000.0}, {"date": "2020-10-27", "close": 2.27, "volume": 42706.0}, {"date": "2020-10-28", "close": 2.29, "volume": 98179.0}, {"date": "2020-10-29", "close": 2.28, "volume": 48407.0}, {"date": "2020-10-30", "close": 2.28, "volume": 37517.0}, {"date": "2020-11-02", "close": 2.3, "volume": 33640.0}, {"date": "2020-11-03", "close": 2.3144, "volume": 54447.0}, {"date": "2020-11-04", "close": 2.3, "volume": 44348.0}, {"date": "2020-11-05", "close": 2.27, "volume": 21500.0}, {"date": "2020-11-06", "close": 2.2899, "volume": 23589.0}, {"date": "2020-11-09", "close": 2.41, "volume": 134296.0}, {"date": "2020-11-10", "close": 2.65, "volume": 210861.0}, {"date": "2020-11-11", "close": 2.43, "volume": 119383.0}, {"date": "2020-11-12", "close": 2.62, "volume": 175578.0}, {"date": "2020-11-13", "close": 2.53, "volume": 136122.0}, {"date": "2020-11-16", "close": 2.72, "volume": 131059.0}, {"date": "2020-11-17", "close": 2.83, "volume": 76160.0}, {"date": "2020-11-18", "close": 2.83, "volume": 75339.0}, {"date": "2020-11-19", "close": 2.87, "volume": 64684.0}, {"date": "2020-11-20", "close": 2.91, "volume": 78757.0}, {"date": "2020-11-23", "close": 3.07, "volume": 113974.0}, {"date": "2020-11-24", "close": 3.11, "volume": 63360.0}, {"date": "2020-11-25", "close": 3.42, "volume": 346028.0}, {"date": "2020-11-27", "close": 3.33, "volume": 56644.0}, {"date": "2020-11-30", "close": 3.19, "volume": 93493.0}, {"date": "2020-12-01", "close": 3.23, "volume": 58918.0}, {"date": "2020-12-02", "close": 3.23, "volume": 57023.0}, {"date": "2020-12-03", "close": 3.31, "volume": 116483.0}, {"date": "2020-12-04", "close": 3.66, "volume": 140399.0}, {"date": "2020-12-07", "close": 3.56, "volume": 68565.0}, {"date": "2020-12-08", "close": 3.57, "volume": 50663.0}, {"date": "2020-12-09", "close": 3.58, "volume": 85449.0}, {"date": "2020-12-10", "close": 3.49, "volume": 65612.0}, {"date": "2020-12-11", "close": 3.46, "volume": 31897.0}, {"date": "2020-12-14", "close": 3.44, "volume": 55998.0}, {"date": "2020-12-15", "close": 3.57, "volume": 52771.0}, {"date": "2020-12-16", "close": 3.68, "volume": 76518.0}, {"date": "2020-12-17", "close": 3.94, "volume": 168765.0}, {"date": "2020-12-18", "close": 3.87, "volume": 127498.0}, {"date": "2020-12-21", "close": 3.8, "volume": 74558.0}, {"date": "2020-12-22", "close": 3.949, "volume": 119542.0}, {"date": "2020-12-23", "close": 3.84, "volume": 31705.0}, {"date": "2020-12-24", "close": 3.9, "volume": 28120.0}, {"date": "2020-12-28", "close": 3.79, "volume": 56747.0}, {"date": "2020-12-29", "close": 3.82, "volume": 56703.0}, {"date": "2020-12-30", "close": 3.76, "volume": 40182.0}, {"date": "2020-12-31", "close": 3.831, "volume": 227814.0}, {"date": "2021-01-04", "close": 3.91, "volume": 91304.0}, {"date": "2021-01-05", "close": 4.03, "volume": 219563.0}, {"date": "2021-01-06", "close": 3.95, "volume": 115375.0}, {"date": "2021-01-07", "close": 4.0305, "volume": 97995.0}, {"date": "2021-01-08", "close": 3.97, "volume": 195779.0}, {"date": "2021-01-11", "close": 4.15, "volume": 46852.0}, {"date": "2021-01-12", "close": 4.24, "volume": 64212.0}, {"date": "2021-01-13", "close": 4.12, "volume": 47120.0}, {"date": "2021-01-14", "close": 4.42, "volume": 91083.0}, {"date": "2021-01-15", "close": 4.3, "volume": 65898.0}, {"date": "2021-01-19", "close": 4.27, "volume": 80383.0}, {"date": "2021-01-20", "close": 4.14, "volume": 37262.0}, {"date": "2021-01-21", "close": 4.02, "volume": 43014.0}, {"date": "2021-01-22", "close": 4.04, "volume": 30909.0}, {"date": "2021-01-25", "close": 4.12, "volume": 60837.0}, {"date": "2021-01-26", "close": 4.01, "volume": 52350.0}, {"date": "2021-01-27", "close": 3.97, "volume": 69091.0}, {"date": "2021-01-28", "close": 4.0, "volume": 46945.0}, {"date": "2021-01-29", "close": 3.92, "volume": 57562.0}, {"date": "2021-02-01", "close": 3.88, "volume": 72106.0}, {"date": "2021-02-02", "close": 3.88, "volume": 24958.0}, {"date": "2021-02-03", "close": 4.12, "volume": 61631.0}, {"date": "2021-02-04", "close": 4.77, "volume": 653274.0}, {"date": "2021-02-05", "close": 4.89, "volume": 167096.0}, {"date": "2021-02-08", "close": 4.68, "volume": 146529.0}, {"date": "2021-02-09", "close": 4.98, "volume": 325091.0}, {"date": "2021-02-10", "close": 5.06, "volume": 161315.0}, {"date": "2021-02-11", "close": 5.01, "volume": 100855.0}, {"date": "2021-02-12", "close": 5.06, "volume": 108700.0}, {"date": "2021-02-16", "close": 5.04, "volume": 65667.0}, {"date": "2021-02-17", "close": 4.84, "volume": 49001.0}, {"date": "2021-02-18", "close": 4.95, "volume": 667739.0}, {"date": "2021-02-19", "close": 5.07, "volume": 96855.0}, {"date": "2021-02-22", "close": 4.98, "volume": 55274.0}, {"date": "2021-02-23", "close": 4.73, "volume": 190150.0}, {"date": "2021-02-24", "close": 4.73, "volume": 48161.0}, {"date": "2021-02-25", "close": 4.7, "volume": 76606.0}, {"date": "2021-02-26", "close": 4.6, "volume": 69965.0}, {"date": "2021-03-01", "close": 4.75, "volume": 41086.0}, {"date": "2021-03-02", "close": 4.65, "volume": 69722.0}, {"date": "2021-03-03", "close": 4.63, "volume": 38855.0}, {"date": "2021-03-04", "close": 4.31, "volume": 126408.0}, {"date": "2021-03-05", "close": 4.4, "volume": 120614.0}, {"date": "2021-03-08", "close": 4.71, "volume": 51182.0}, {"date": "2021-03-09", "close": 4.76, "volume": 36553.0}, {"date": "2021-03-10", "close": 4.82, "volume": 55794.0}, {"date": "2021-03-11", "close": 4.87, "volume": 37765.0}, {"date": "2021-03-12", "close": 4.85, "volume": 38477.0}, {"date": "2021-03-15", "close": 4.89, "volume": 32358.0}, {"date": "2021-03-16", "close": 4.88, "volume": 34625.0}, {"date": "2021-03-17", "close": 5.09, "volume": 36221880.0}, {"date": "2021-03-18", "close": 4.87, "volume": 1008190.0}, {"date": "2021-03-19", "close": 4.74, "volume": 311723.0}, {"date": "2021-03-22", "close": 4.6, "volume": 220799.0}, {"date": "2021-03-23", "close": 4.46, "volume": 193755.0}, {"date": "2021-03-24", "close": 4.38, "volume": 122579.0}, {"date": "2021-03-25", "close": 4.44, "volume": 105049.0}, {"date": "2021-03-26", "close": 4.44, "volume": 82226.0}, {"date": "2021-03-29", "close": 4.3, "volume": 120450.0}, {"date": "2021-03-30", "close": 4.47, "volume": 93184.0}, {"date": "2021-03-31", "close": 4.54, "volume": 75821.0}, {"date": "2021-04-01", "close": 4.58, "volume": 52324.0}, {"date": "2021-04-05", "close": 4.51, "volume": 98069.0}, {"date": "2021-04-06", "close": 4.62, "volume": 49807.0}, {"date": "2021-04-07", "close": 4.61, "volume": 54180.0}, {"date": "2021-04-08", "close": 4.8, "volume": 77438.0}, {"date": "2021-04-09", "close": 4.68, "volume": 22343.0}, {"date": "2021-04-12", "close": 4.71, "volume": 51545.0}, {"date": "2021-04-13", "close": 4.58, "volume": 77150.0}, {"date": "2021-04-14", "close": 4.58, "volume": 72892.0}, {"date": "2021-04-15", "close": 4.54, "volume": 93595.0}, {"date": "2021-04-16", "close": 4.37, "volume": 487945.0}, {"date": "2021-04-19", "close": 4.37, "volume": 122437.0}, {"date": "2021-04-20", "close": 4.24, "volume": 55884.0}, {"date": "2021-04-21", "close": 4.41, "volume": 97337.0}, {"date": "2021-04-22", "close": 4.42, "volume": 52292.0}, {"date": "2021-04-23", "close": 4.46, "volume": 49427.0}, {"date": "2021-04-26", "close": 4.5, "volume": 43743.0}, {"date": "2021-04-27", "close": 4.43, "volume": 68565.0}, {"date": "2021-04-28", "close": 4.37, "volume": 38418.0}, {"date": "2021-04-29", "close": 4.36, "volume": 32547.0}, {"date": "2021-04-30", "close": 4.31, "volume": 31408.0}, {"date": "2021-05-03", "close": 4.42, "volume": 42499.0}, {"date": "2021-05-04", "close": 4.31, "volume": 36032.0}, {"date": "2021-05-05", "close": 4.3, "volume": 11188.0}, {"date": "2021-05-06", "close": 4.31, "volume": 37262.0}, {"date": "2021-05-07", "close": 4.27, "volume": 32456.0}, {"date": "2021-05-10", "close": 4.16, "volume": 94707.0}, {"date": "2021-05-11", "close": 4.15, "volume": 42527.0}, {"date": "2021-05-12", "close": 3.95, "volume": 69913.0}, {"date": "2021-05-13", "close": 3.97, "volume": 90346.0}, {"date": "2021-05-14", "close": 4.1, "volume": 45264.0}, {"date": "2021-05-17", "close": 4.08, "volume": 23009.0}, {"date": "2021-05-18", "close": 4.01, "volume": 76419.0}, {"date": "2021-05-19", "close": 3.96, "volume": 38763.0}, {"date": "2021-05-20", "close": 4.03, "volume": 57466.0}, {"date": "2021-05-21", "close": 4.04, "volume": 21831.0}, {"date": "2021-05-24", "close": 3.97, "volume": 62279.0}, {"date": "2021-05-25", "close": 3.93, "volume": 30181.0}, {"date": "2021-05-26", "close": 3.92, "volume": 23697.0}, {"date": "2021-05-27", "close": 4.03, "volume": 59196.0}, {"date": "2021-05-28", "close": 3.98, "volume": 44214.0}, {"date": "2021-06-01", "close": 3.96, "volume": 87545.0}, {"date": "2021-06-02", "close": 3.75, "volume": 192814.0}, {"date": "2021-06-03", "close": 3.79, "volume": 116209.0}, {"date": "2021-06-04", "close": 3.84, "volume": 112996.0}, {"date": "2021-06-07", "close": 3.83, "volume": 95796.0}, {"date": "2021-06-08", "close": 3.82, "volume": 24231.0}, {"date": "2021-06-09", "close": 3.77, "volume": 53666.0}, {"date": "2021-06-10", "close": 3.83, "volume": 43105.0}, {"date": "2021-06-11", "close": 3.85, "volume": 26229.0}, {"date": "2021-06-14", "close": 3.66, "volume": 66232.0}, {"date": "2021-06-15", "close": 3.5, "volume": 292239.0}, {"date": "2021-06-16", "close": 3.5, "volume": 121318.0}, {"date": "2021-06-17", "close": 3.47, "volume": 63228.0}, {"date": "2021-06-18", "close": 3.43, "volume": 74128.0}, {"date": "2021-06-21", "close": 3.26, "volume": 121019.0}, {"date": "2021-06-22", "close": 3.2, "volume": 133418.0}, {"date": "2021-06-23", "close": 3.3, "volume": 67615.0}, {"date": "2021-06-24", "close": 3.31, "volume": 44508.0}, {"date": "2021-06-25", "close": 3.27, "volume": 111068.0}, {"date": "2021-06-28", "close": 3.2901, "volume": 66256.0}, {"date": "2021-06-29", "close": 3.36, "volume": 158242.0}, {"date": "2021-06-30", "close": 3.55, "volume": 130740.0}, {"date": "2021-07-01", "close": 3.45, "volume": 66267.0}, {"date": "2021-07-02", "close": 3.5, "volume": 94178.0}, {"date": "2021-07-06", "close": 3.37, "volume": 41189.0}, {"date": "2021-07-07", "close": 3.28, "volume": 160091.0}, {"date": "2021-07-08", "close": 3.25, "volume": 21398.0}, {"date": "2021-07-09", "close": 3.38, "volume": 17088.0}, {"date": "2021-07-12", "close": 3.32, "volume": 29719.0}, {"date": "2021-07-13", "close": 3.24, "volume": 34012.0}, {"date": "2021-07-14", "close": 3.37, "volume": 65430.0}, {"date": "2021-07-15", "close": 3.4299, "volume": 62276.0}, {"date": "2021-07-16", "close": 3.36, "volume": 44190.0}, {"date": "2021-07-19", "close": 3.25, "volume": 79115.0}, {"date": "2021-07-20", "close": 3.34, "volume": 54876.0}, {"date": "2021-07-21", "close": 3.31, "volume": 53762.0}, {"date": "2021-07-22", "close": 3.3, "volume": 48555.0}, {"date": "2021-07-23", "close": 3.3, "volume": 42957.0}, {"date": "2021-07-26", "close": 3.35, "volume": 26692.0}, {"date": "2021-07-27", "close": 3.31, "volume": 14895.0}, {"date": "2021-07-28", "close": 3.42, "volume": 65952.0}, {"date": "2021-07-29", "close": 3.39, "volume": 38943.0}, {"date": "2021-07-30", "close": 3.29, "volume": 35417.0}, {"date": "2021-08-02", "close": 3.43, "volume": 80447.0}, {"date": "2021-08-03", "close": 3.36, "volume": 56649.0}, {"date": "2021-08-04", "close": 3.37, "volume": 59725.0}, {"date": "2021-08-05", "close": 3.36, "volume": 12721.0}, {"date": "2021-08-06", "close": 3.32, "volume": 14063.0}, {"date": "2021-08-09", "close": 3.3193, "volume": 32006.0}, {"date": "2021-08-10", "close": 3.33, "volume": 63226.0}, {"date": "2021-08-11", "close": 3.42, "volume": 38799.0}, {"date": "2021-08-12", "close": 3.35, "volume": 24350.0}, {"date": "2021-08-13", "close": 3.29, "volume": 19918.0}, {"date": "2021-08-16", "close": 3.45, "volume": 34625.0}, {"date": "2021-08-17", "close": 3.22, "volume": 52552.0}, {"date": "2021-08-18", "close": 3.28, "volume": 23224.0}, {"date": "2021-08-19", "close": 3.22, "volume": 64986.0}, {"date": "2021-08-20", "close": 3.16, "volume": 45541.0}, {"date": "2021-08-23", "close": 3.2199, "volume": 18308.0}, {"date": "2021-08-24", "close": 3.18, "volume": 42459.0}, {"date": "2021-08-25", "close": 3.25, "volume": 31520.0}, {"date": "2021-08-26", "close": 3.18, "volume": 167662.0}, {"date": "2021-08-27", "close": 3.11, "volume": 165599.0}, {"date": "2021-08-30", "close": 3.11, "volume": 9965.0}, {"date": "2021-08-31", "close": 3.16, "volume": 31168.0}, {"date": "2021-09-01", "close": 3.22, "volume": 47758.0}, {"date": "2021-09-02", "close": 3.14, "volume": 53492.0}, {"date": "2021-09-03", "close": 3.03, "volume": 84333.0}, {"date": "2021-09-07", "close": 3.06, "volume": 28647.0}, {"date": "2021-09-08", "close": 3.05, "volume": 55504.0}, {"date": "2021-09-09", "close": 2.98, "volume": 38578.0}, {"date": "2021-09-10", "close": 2.959, "volume": 78478.0}, {"date": "2021-09-13", "close": 3.02, "volume": 18126.0}, {"date": "2021-09-14", "close": 2.97, "volume": 29730.0}, {"date": "2021-09-15", "close": 3.04, "volume": 22963.0}, {"date": "2021-09-16", "close": 3.0, "volume": 15678.0}, {"date": "2021-09-17", "close": 3.04, "volume": 30500.0}, {"date": "2021-09-20", "close": 2.93, "volume": 35819.0}, {"date": "2021-09-21", "close": 2.8, "volume": 49190.0}, {"date": "2021-09-22", "close": 2.9301, "volume": 85007.0}, {"date": "2021-09-23", "close": 2.96, "volume": 56170.0}, {"date": "2021-09-24", "close": 2.66, "volume": 265193.0}, {"date": "2021-09-27", "close": 2.62, "volume": 168719.0}, {"date": "2021-09-28", "close": 2.71, "volume": 20593.0}, {"date": "2021-09-29", "close": 2.7, "volume": 13731.0}, {"date": "2021-09-30", "close": 2.75, "volume": 29659.0}, {"date": "2021-10-01", "close": 2.8, "volume": 23531.0}, {"date": "2021-10-04", "close": 2.79, "volume": 18050.0}, {"date": "2021-10-05", "close": 2.81, "volume": 13691.0}, {"date": "2021-10-06", "close": 2.77, "volume": 10034.0}, {"date": "2021-10-07", "close": 2.7, "volume": 23275.0}, {"date": "2021-10-08", "close": 2.64, "volume": 8371.0}, {"date": "2021-10-11", "close": 2.68, "volume": 11685.0}, {"date": "2021-10-12", "close": 2.75, "volume": 21768.0}, {"date": "2021-10-13", "close": 2.79, "volume": 13536.0}, {"date": "2021-10-14", "close": 2.7, "volume": 16326.0}, {"date": "2021-10-15", "close": 2.74, "volume": 18503.0}, {"date": "2021-10-18", "close": 2.67, "volume": 18522.0}, {"date": "2021-10-19", "close": 2.73, "volume": 11453.0}, {"date": "2021-10-20", "close": 2.78, "volume": 10502.0}, {"date": "2021-10-21", "close": 2.8, "volume": 12619.0}, {"date": "2021-10-22", "close": 2.8, "volume": 16904.0}, {"date": "2021-10-25", "close": 2.94, "volume": 33011.0}, {"date": "2021-10-26", "close": 2.95, "volume": 35194.0}, {"date": "2021-10-27", "close": 2.99, "volume": 144518.0}, {"date": "2021-10-28", "close": 2.99, "volume": 22061.0}, {"date": "2021-10-29", "close": 3.0, "volume": 27053.0}, {"date": "2021-11-01", "close": 3.03, "volume": 24575.0}, {"date": "2021-11-02", "close": 3.06, "volume": 20072.0}, {"date": "2021-11-03", "close": 3.06, "volume": 12974.0}, {"date": "2021-11-04", "close": 3.03, "volume": 12469.0}, {"date": "2021-11-05", "close": 2.98, "volume": 7529.0}, {"date": "2021-11-08", "close": 3.03, "volume": 14793.0}, {"date": "2021-11-09", "close": 2.92, "volume": 29940.0}, {"date": "2021-11-10", "close": 2.91, "volume": 18517.0}, {"date": "2021-11-11", "close": 2.95, "volume": 15517.0}, {"date": "2021-11-12", "close": 2.93, "volume": 15108.0}, {"date": "2021-11-15", "close": 2.92, "volume": 11352.0}, {"date": "2021-11-16", "close": 3.03, "volume": 53639.0}, {"date": "2021-11-17", "close": 2.99, "volume": 26970.0}, {"date": "2021-11-18", "close": 2.95, "volume": 85677.0}, {"date": "2021-11-19", "close": 2.94, "volume": 15460.0}, {"date": "2021-11-22", "close": 3.1, "volume": 36989.0}, {"date": "2021-11-23", "close": 2.98, "volume": 18066.0}, {"date": "2021-11-24", "close": 2.93, "volume": 91667.0}, {"date": "2021-11-26", "close": 3.0661, "volume": 40966.0}, {"date": "2021-11-29", "close": 2.95, "volume": 241552.0}, {"date": "2021-11-30", "close": 2.84, "volume": 49095.0}, {"date": "2021-12-01", "close": 2.65, "volume": 17386.0}, {"date": "2021-12-02", "close": 2.63, "volume": 26168.0}, {"date": "2021-12-03", "close": 2.54, "volume": 29033.0}, {"date": "2021-12-06", "close": 2.62, "volume": 41681.0}, {"date": "2021-12-07", "close": 2.61, "volume": 72910.0}, {"date": "2021-12-08", "close": 2.55, "volume": 18807.0}, {"date": "2021-12-09", "close": 2.56, "volume": 27139.0}, {"date": "2021-12-10", "close": 2.55, "volume": 29354.0}, {"date": "2021-12-13", "close": 2.41, "volume": 50171.0}, {"date": "2021-12-14", "close": 2.4, "volume": 42518.0}, {"date": "2021-12-15", "close": 2.26, "volume": 137062.0}, {"date": "2021-12-16", "close": 2.27, "volume": 28560.0}, {"date": "2021-12-17", "close": 2.25, "volume": 55470.0}, {"date": "2021-12-20", "close": 2.26, "volume": 90297.0}, {"date": "2021-12-21", "close": 2.3, "volume": 101170.0}, {"date": "2021-12-22", "close": 2.27, "volume": 74873.0}, {"date": "2021-12-23", "close": 2.2801, "volume": 113263.0}, {"date": "2021-12-27", "close": 2.49, "volume": 373371.0}, {"date": "2021-12-28", "close": 2.57, "volume": 81979.0}, {"date": "2021-12-29", "close": 2.52, "volume": 75417.0}, {"date": "2021-12-30", "close": 2.71, "volume": 178884.0}, {"date": "2021-12-31", "close": 2.73, "volume": 135612.0}, {"date": "2022-01-03", "close": 2.72, "volume": 21213.0}, {"date": "2022-01-04", "close": 2.75, "volume": 43975.0}, {"date": "2022-01-05", "close": 2.78, "volume": 41478.0}, {"date": "2022-01-06", "close": 2.74, "volume": 39113.0}, {"date": "2022-01-07", "close": 2.67, "volume": 37790.0}, {"date": "2022-01-10", "close": 2.55, "volume": 49003.0}, {"date": "2022-01-11", "close": 2.62, "volume": 107200.0}, {"date": "2022-01-12", "close": 2.59, "volume": 66087.0}, {"date": "2022-01-13", "close": 2.59, "volume": 29878.0}, {"date": "2022-01-14", "close": 2.53, "volume": 30827.0}, {"date": "2022-01-18", "close": 2.48, "volume": 19636.0}, {"date": "2022-01-19", "close": 2.5, "volume": 8147.0}, {"date": "2022-01-20", "close": 2.5, "volume": 14581.0}, {"date": "2022-01-21", "close": 2.5, "volume": 13174.0}, {"date": "2022-01-24", "close": 2.45, "volume": 83667.0}, {"date": "2022-01-25", "close": 2.43, "volume": 12330.0}, {"date": "2022-01-26", "close": 2.34, "volume": 46653.0}, {"date": "2022-01-27", "close": 2.27, "volume": 79725.0}, {"date": "2022-01-28", "close": 2.25, "volume": 68379.0}, {"date": "2022-01-31", "close": 2.28, "volume": 23000.0}, {"date": "2022-02-01", "close": 2.33, "volume": 25596.0}, {"date": "2022-02-02", "close": 2.25, "volume": 20420.0}, {"date": "2022-02-03", "close": 2.17, "volume": 41889.0}, {"date": "2022-02-04", "close": 2.18, "volume": 37821.0}, {"date": "2022-02-07", "close": 2.21, "volume": 29235.0}, {"date": "2022-02-08", "close": 2.24, "volume": 22419.0}, {"date": "2022-02-09", "close": 2.34, "volume": 23477.0}, {"date": "2022-02-10", "close": 2.28, "volume": 25809.0}, {"date": "2022-02-11", "close": 2.4, "volume": 88458.0}, {"date": "2022-02-14", "close": 2.36, "volume": 25130.0}, {"date": "2022-02-15", "close": 2.32, "volume": 58120.0}, {"date": "2022-02-16", "close": 2.46, "volume": 782153.0}, {"date": "2022-02-17", "close": 2.4, "volume": 47384.0}, {"date": "2022-02-18", "close": 2.39, "volume": 24070.0}, {"date": "2022-02-22", "close": 2.3, "volume": 36129.0}, {"date": "2022-02-23", "close": 2.29, "volume": 11123.0}, {"date": "2022-02-24", "close": 2.3864, "volume": 142303.0}, {"date": "2022-02-25", "close": 2.47, "volume": 20122.0}, {"date": "2022-02-28", "close": 2.65, "volume": 159017.0}, {"date": "2022-03-01", "close": 2.53, "volume": 65681.0}, {"date": "2022-03-02", "close": 2.67, "volume": 53751.0}, {"date": "2022-03-03", "close": 2.77, "volume": 131191.0}, {"date": "2022-03-04", "close": 2.65, "volume": 48119.0}, {"date": "2022-03-07", "close": 2.62, "volume": 34450.0}, {"date": "2022-03-08", "close": 2.66, "volume": 17141.0}, {"date": "2022-03-09", "close": 2.69, "volume": 36942.0}, {"date": "2022-03-10", "close": 2.93, "volume": 143834.0}, {"date": "2022-03-11", "close": 3.25, "volume": 524051.0}, {"date": "2022-03-14", "close": 3.06, "volume": 224523.0}, {"date": "2022-03-15", "close": 3.07, "volume": 49503.0}, {"date": "2022-03-16", "close": 3.11, "volume": 185345.0}, {"date": "2022-03-17", "close": 3.11, "volume": 74031.0}, {"date": "2022-03-18", "close": 3.02, "volume": 85674.0}, {"date": "2022-03-21", "close": 3.05, "volume": 43796.0}, {"date": "2022-03-22", "close": 3.05, "volume": 56491.0}, {"date": "2022-03-23", "close": 3.06, "volume": 28668.0}, {"date": "2022-03-24", "close": 2.96, "volume": 37364.0}, {"date": "2022-03-25", "close": 3.075, "volume": 86218.0}, {"date": "2022-03-28", "close": 3.0, "volume": 30827.0}, {"date": "2022-03-29", "close": 3.04, "volume": 46262.0}, {"date": "2022-03-30", "close": 3.02, "volume": 15372.0}, {"date": "2022-03-31", "close": 2.95, "volume": 35836.0}, {"date": "2022-04-01", "close": 3.0, "volume": 22973.0}, {"date": "2022-04-04", "close": 2.88, "volume": 42801.0}, {"date": "2022-04-05", "close": 2.84, "volume": 61498.0}, {"date": "2022-04-06", "close": 2.7, "volume": 27652.0}, {"date": "2022-04-07", "close": 2.65, "volume": 17613.0}, {"date": "2022-04-08", "close": 2.5, "volume": 30080.0}, {"date": "2022-04-11", "close": 2.49, "volume": 29621.0}, {"date": "2022-04-12", "close": 2.41, "volume": 50425.0}, {"date": "2022-04-13", "close": 2.46, "volume": 24463.0}, {"date": "2022-04-14", "close": 2.43, "volume": 48313.0}, {"date": "2022-04-18", "close": 2.3898, "volume": 53555.0}, {"date": "2022-04-19", "close": 2.4499, "volume": 28251.0}, {"date": "2022-04-20", "close": 2.62, "volume": 332957.0}, {"date": "2022-04-21", "close": 2.56, "volume": 46654.0}, {"date": "2022-04-22", "close": 2.44, "volume": 71179.0}, {"date": "2022-04-25", "close": 2.5, "volume": 36970.0}, {"date": "2022-04-26", "close": 2.48, "volume": 21283.0}, {"date": "2022-04-27", "close": 2.55, "volume": 24311.0}, {"date": "2022-04-28", "close": 2.63, "volume": 24365.0}, {"date": "2022-04-29", "close": 2.5, "volume": 14050.0}, {"date": "2022-05-02", "close": 2.5095, "volume": 20509.0}, {"date": "2022-05-03", "close": 2.59, "volume": 9402.0}, {"date": "2022-05-04", "close": 2.58, "volume": 14949.0}, {"date": "2022-05-05", "close": 2.61, "volume": 6380.0}, {"date": "2022-05-06", "close": 2.55, "volume": 9784.0}, {"date": "2022-05-09", "close": 2.4, "volume": 6227.0}, {"date": "2022-05-10", "close": 2.38, "volume": 27472.0}, {"date": "2022-05-11", "close": 2.31, "volume": 27224.0}, {"date": "2022-05-12", "close": 2.37, "volume": 9389.0}, {"date": "2022-05-13", "close": 2.36, "volume": 15229.0}, {"date": "2022-05-16", "close": 2.3, "volume": 9171.0}, {"date": "2022-05-17", "close": 2.4, "volume": 3268.0}, {"date": "2022-05-18", "close": 2.32, "volume": 6306.0}, {"date": "2022-05-19", "close": 2.33, "volume": 23582.0}, {"date": "2022-05-20", "close": 1.59, "volume": 1246982.0}, {"date": "2022-05-23", "close": 1.67, "volume": 180513.0}, {"date": "2022-05-24", "close": 1.42, "volume": 308152.0}, {"date": "2022-05-25", "close": 1.5, "volume": 60642.0}, {"date": "2022-05-26", "close": 1.56, "volume": 34858.0}, {"date": "2022-05-27", "close": 1.59, "volume": 57294.0}, {"date": "2022-05-31", "close": 1.56, "volume": 23236.0}, {"date": "2022-06-01", "close": 1.54, "volume": 13754.0}, {"date": "2022-06-02", "close": 1.6, "volume": 47964.0}, {"date": "2022-06-03", "close": 1.58, "volume": 6906.0}, {"date": "2022-06-06", "close": 1.64, "volume": 13063.0}, {"date": "2022-06-07", "close": 1.63, "volume": 17588.0}, {"date": "2022-06-08", "close": 1.69, "volume": 3811.0}, {"date": "2022-06-09", "close": 1.67, "volume": 3572.0}, {"date": "2022-06-10", "close": 1.66, "volume": 18862.0}, {"date": "2022-06-13", "close": 1.62, "volume": 8351.0}, {"date": "2022-06-14", "close": 1.65, "volume": 3052.0}, {"date": "2022-06-15", "close": 1.63, "volume": 3605.0}, {"date": "2022-06-16", "close": 1.57, "volume": 23339.0}, {"date": "2022-06-17", "close": 1.64, "volume": 3475.0}, {"date": "2022-06-21", "close": 1.58, "volume": 5628.0}, {"date": "2022-06-22", "close": 1.5701, "volume": 2511.0}, {"date": "2022-06-23", "close": 1.57, "volume": 9992.0}, {"date": "2022-06-24", "close": 1.62, "volume": 5200.0}, {"date": "2022-06-27", "close": 1.6, "volume": 7314.0}, {"date": "2022-06-28", "close": 1.57, "volume": 20005.0}, {"date": "2022-06-29", "close": 1.58, "volume": 687.0}, {"date": "2022-06-30", "close": 1.69, "volume": 9286.0}, {"date": "2022-07-01", "close": 1.62, "volume": 3868.0}, {"date": "2022-07-05", "close": 1.6, "volume": 2452.0}, {"date": "2022-07-06", "close": 1.625, "volume": 2923.0}, {"date": "2022-07-07", "close": 1.8, "volume": 12245.0}, {"date": "2022-07-08", "close": 1.75, "volume": 24801.0}, {"date": "2022-07-11", "close": 1.75, "volume": 2292.0}, {"date": "2022-07-12", "close": 1.37, "volume": 112222.0}, {"date": "2022-07-13", "close": 1.48, "volume": 48242.0}, {"date": "2022-07-14", "close": 1.35, "volume": 33693.0}, {"date": "2022-07-15", "close": 1.355, "volume": 13961.0}, {"date": "2022-07-18", "close": 1.36, "volume": 11741.0}, {"date": "2022-07-19", "close": 1.39, "volume": 3900.0}, {"date": "2022-07-20", "close": 1.39, "volume": 573.0}, {"date": "2022-07-21", "close": 1.4, "volume": 11749.0}, {"date": "2022-07-22", "close": 1.4, "volume": null}, {"date": "2022-07-25", "close": 1.4, "volume": null}, {"date": "2022-07-26", "close": 1.4, "volume": null}, {"date": "2022-07-27", "close": 1.4, "volume": null}, {"date": "2022-07-28", "close": 1.1, "volume": 73514.0}, {"date": "2022-07-29", "close": 1.18, "volume": 500.0}, {"date": "2022-08-01", "close": 1.18, "volume": null}, {"date": "2022-08-02", "close": 1.17, "volume": 1875.0}, {"date": "2022-08-03", "close": 1.15, "volume": 3406.0}, {"date": "2022-08-04", "close": 1.15, "volume": 993.0}, {"date": "2022-08-05", "close": 1.15, "volume": 1091.0}, {"date": "2022-08-08", "close": 1.15, "volume": 121.0}, {"date": "2022-08-09", "close": 1.15, "volume": null}, {"date": "2022-08-10", "close": 1.15, "volume": 371.0}, {"date": "2022-08-11", "close": 1.15, "volume": null}, {"date": "2022-08-12", "close": 1.05, "volume": 8720.0}, {"date": "2022-08-15", "close": 1.05, "volume": null}, {"date": "2022-08-16", "close": 1.05, "volume": null}, {"date": "2022-08-17", "close": 1.06, "volume": 3837.0}, {"date": "2022-08-18", "close": 1.05, "volume": 3321.0}, {"date": "2022-08-19", "close": 1.05, "volume": 7790.0}, {"date": "2022-08-22", "close": 1.5, "volume": 16751.0}, {"date": "2022-08-23", "close": 1.5, "volume": null}, {"date": "2022-08-24", "close": 1.5, "volume": null}, {"date": "2022-08-25", "close": 1.5, "volume": null}, {"date": "2022-08-26", "close": 1.5, "volume": null}, {"date": "2022-08-29", "close": 1.5, "volume": null}, {"date": "2022-08-30", "close": 1.5, "volume": null}, {"date": "2022-08-31", "close": 1.3, "volume": 227.0}, {"date": "2022-09-01", "close": 1.12, "volume": 1178.0}, {"date": "2022-09-02", "close": 1.13, "volume": 7227.0}, {"date": "2022-09-06", "close": 1.05, "volume": 10083.0}, {"date": "2022-09-07", "close": 1.07, "volume": 2676.0}, {"date": "2022-09-08", "close": 1.07, "volume": 759.0}, {"date": "2022-09-09", "close": 1.0, "volume": 31100.0}, {"date": "2022-09-12", "close": 0.94, "volume": 5389.0}, {"date": "2022-09-13", "close": 0.9, "volume": 4001.0}, {"date": "2022-09-14", "close": 0.96, "volume": 27802.0}, {"date": "2022-09-15", "close": 0.86, "volume": 1100.0}, {"date": "2022-09-16", "close": 0.86, "volume": 5760.0}, {"date": "2022-09-19", "close": 0.95, "volume": 321.0}, {"date": "2022-09-20", "close": 1.0, "volume": 31946.0}, {"date": "2022-09-21", "close": 1.0, "volume": 237.0}, {"date": "2022-09-22", "close": 1.0, "volume": 25555.0}, {"date": "2022-09-23", "close": 1.0, "volume": null}, {"date": "2022-09-26", "close": 1.0, "volume": null}, {"date": "2022-09-27", "close": 0.91, "volume": 1855.0}, {"date": "2022-09-28", "close": 0.91, "volume": 206.0}, {"date": "2022-09-29", "close": 0.91, "volume": 790.0}, {"date": "2022-09-30", "close": 1.21, "volume": 118373.0}, {"date": "2022-10-03", "close": 1.7, "volume": 39797.0}, {"date": "2022-10-04", "close": 1.56, "volume": 17460.0}, {"date": "2022-10-05", "close": 1.73, "volume": 122856.0}, {"date": "2022-10-06", "close": 1.8, "volume": 64107.0}, {"date": "2022-10-07", "close": 1.7, "volume": 27822.0}, {"date": "2022-10-10", "close": 1.57, "volume": 84610.0}, {"date": "2022-10-11", "close": 1.7, "volume": 22295.0}, {"date": "2022-10-12", "close": 1.6, "volume": 10801.0}, {"date": "2022-10-13", "close": 1.6, "volume": 19432.0}, {"date": "2022-10-14", "close": 1.65, "volume": 7904.0}, {"date": "2022-10-17", "close": 1.58, "volume": 16858.0}, {"date": "2022-10-18", "close": 1.64, "volume": 15313.0}, {"date": "2022-10-19", "close": 1.55, "volume": 16464.0}, {"date": "2022-10-20", "close": 1.64, "volume": 11818.0}, {"date": "2022-10-21", "close": 1.745, "volume": 649.0}, {"date": "2022-10-24", "close": 1.9, "volume": 25047.0}, {"date": "2022-10-25", "close": 2.075, "volume": 160734.0}, {"date": "2022-10-26", "close": 2.2219, "volume": 57134.0}, {"date": "2022-10-27", "close": 2.15, "volume": 18144.0}, {"date": "2022-10-28", "close": 2.59, "volume": 37721.0}, {"date": "2022-10-31", "close": 2.41, "volume": 51482.0}, {"date": "2022-11-01", "close": 2.3, "volume": 80137.0}, {"date": "2022-11-02", "close": 2.185, "volume": 21564.0}, {"date": "2022-11-03", "close": 2.1065, "volume": 19003.0}, {"date": "2022-11-04", "close": 2.34, "volume": 21150.0}, {"date": "2022-11-07", "close": 2.405, "volume": 17708.0}, {"date": "2022-11-08", "close": 2.33, "volume": 51674.0}, {"date": "2022-11-09", "close": 2.34, "volume": 36242.0}, {"date": "2022-11-10", "close": 2.42, "volume": 45026.0}, {"date": "2022-11-11", "close": 2.51, "volume": 18486.0}, {"date": "2022-11-14", "close": 2.48, "volume": 39819.0}, {"date": "2022-11-15", "close": 2.375, "volume": 23323.0}, {"date": "2022-11-16", "close": 2.42, "volume": 44470.0}, {"date": "2022-11-17", "close": 2.45, "volume": 36722.0}, {"date": "2022-11-18", "close": 2.45, "volume": 14929.0}, {"date": "2022-11-21", "close": 2.7001, "volume": 137340.0}, {"date": "2022-11-22", "close": 2.9, "volume": 136827.0}, {"date": "2022-11-23", "close": 2.9, "volume": 27686.0}, {"date": "2022-11-25", "close": 3.23, "volume": 75650.0}, {"date": "2022-11-28", "close": 3.1133, "volume": 157330.0}, {"date": "2022-11-29", "close": 3.06, "volume": 27455.0}, {"date": "2022-11-30", "close": 3.26, "volume": 273237.0}, {"date": "2022-12-01", "close": 3.55, "volume": 110789.0}, {"date": "2022-12-02", "close": 3.59, "volume": 112041.0}, {"date": "2022-12-05", "close": 3.64, "volume": 173553.0}, {"date": "2022-12-06", "close": 3.69, "volume": 55451.0}, {"date": "2022-12-07", "close": 3.57, "volume": 75691.0}, {"date": "2022-12-08", "close": 3.63, "volume": 88668.0}, {"date": "2022-12-09", "close": 3.62, "volume": 55908.0}, {"date": "2022-12-12", "close": 3.64, "volume": 50110.0}, {"date": "2022-12-13", "close": 3.75, "volume": 82971.0}, {"date": "2022-12-14", "close": 3.64, "volume": 56677.0}, {"date": "2022-12-15", "close": 3.61, "volume": 73631.0}, {"date": "2022-12-16", "close": 3.17, "volume": 324542.0}, {"date": "2022-12-19", "close": 3.18, "volume": 62037.0}, {"date": "2022-12-20", "close": 3.4, "volume": 27352.0}, {"date": "2022-12-21", "close": 3.36, "volume": 30950.0}, {"date": "2022-12-22", "close": 3.29, "volume": 24254.0}, {"date": "2022-12-23", "close": 3.25, "volume": 18968.0}, {"date": "2022-12-27", "close": 3.27, "volume": 20929.0}, {"date": "2022-12-28", "close": 3.26, "volume": 27879.0}, {"date": "2022-12-29", "close": 3.23, "volume": 26532.0}, {"date": "2022-12-30", "close": 3.2, "volume": 29098.0}, {"date": "2023-01-03", "close": 3.27, "volume": 30574.0}, {"date": "2023-01-04", "close": 3.33, "volume": 27936.0}, {"date": "2023-01-05", "close": 3.22, "volume": 13904.0}, {"date": "2023-01-06", "close": 3.25, "volume": 41486.0}, {"date": "2023-01-09", "close": 3.29, "volume": 18307.0}, {"date": "2023-01-10", "close": 3.29, "volume": 17949.0}, {"date": "2023-01-11", "close": 3.38, "volume": 53259.0}, {"date": "2023-01-12", "close": 3.42, "volume": 29096.0}, {"date": "2023-01-13", "close": 3.49, "volume": 22747.0}, {"date": "2023-01-17", "close": 3.56, "volume": 54752.0}, {"date": "2023-01-18", "close": 3.47, "volume": 19843.0}, {"date": "2023-01-19", "close": 3.56, "volume": 10412.0}, {"date": "2023-01-20", "close": 3.51, "volume": 22135.0}, {"date": "2023-01-23", "close": 3.55, "volume": 39243.0}, {"date": "2023-01-24", "close": 3.92, "volume": 116905.0}, {"date": "2023-01-25", "close": 3.72, "volume": 38505.0}, {"date": "2023-01-26", "close": 3.77, "volume": 19970.0}, {"date": "2023-01-27", "close": 3.9, "volume": 39347.0}, {"date": "2023-01-30", "close": 3.69, "volume": 23851.0}, {"date": "2023-01-31", "close": 4.0, "volume": 77183.0}, {"date": "2023-02-01", "close": 3.99, "volume": 106384.0}, {"date": "2023-02-02", "close": 4.06, "volume": 73804.0}, {"date": "2023-02-03", "close": 4.02, "volume": 20150.0}, {"date": "2023-02-06", "close": 4.07, "volume": 36351.0}, {"date": "2023-02-07", "close": 4.37, "volume": 189973.0}, {"date": "2023-02-08", "close": 4.2098, "volume": 75529.0}, {"date": "2023-02-09", "close": 4.16, "volume": 42206.0}, {"date": "2023-02-10", "close": 4.3268, "volume": 41303.0}, {"date": "2023-02-13", "close": 4.37, "volume": 102185.0}, {"date": "2023-02-14", "close": 4.38, "volume": 36364.0}, {"date": "2023-02-15", "close": 4.47, "volume": 51911.0}, {"date": "2023-02-16", "close": 4.32, "volume": 32668.0}, {"date": "2023-02-17", "close": 4.31, "volume": 10537.0}, {"date": "2023-02-21", "close": 3.65, "volume": 160436.0}, {"date": "2023-02-22", "close": 3.99, "volume": 103960.0}, {"date": "2023-02-23", "close": 3.99, "volume": 14732.0}, {"date": "2023-02-24", "close": 3.96, "volume": 21447.0}, {"date": "2023-02-27", "close": 4.0, "volume": 46086.0}, {"date": "2023-02-28", "close": 4.0, "volume": 29968.0}, {"date": "2023-03-01", "close": 3.9, "volume": 20610.0}, {"date": "2023-03-02", "close": 3.94, "volume": 11459.0}, {"date": "2023-03-03", "close": 3.76, "volume": 40639.0}, {"date": "2023-03-06", "close": 3.92, "volume": 41213.0}, {"date": "2023-03-07", "close": 3.75, "volume": 20286.0}, {"date": "2023-03-08", "close": 3.7, "volume": 25450.0}, {"date": "2023-03-09", "close": 3.46, "volume": 37301.0}, {"date": "2023-03-10", "close": 3.48, "volume": 35304.0}, {"date": "2023-03-13", "close": 3.6, "volume": 43374.0}, {"date": "2023-03-14", "close": 3.67, "volume": 54174.0}, {"date": "2023-03-15", "close": 3.1, "volume": 68970.0}, {"date": "2023-03-16", "close": 3.3, "volume": 36332.0}, {"date": "2023-03-17", "close": 3.11, "volume": 51259.0}, {"date": "2023-03-20", "close": 3.07, "volume": 54799.0}, {"date": "2023-03-21", "close": 3.32, "volume": 104656.0}, {"date": "2023-03-22", "close": 3.4, "volume": 20443.0}, {"date": "2023-03-23", "close": 3.63, "volume": 50320.0}, {"date": "2023-03-24", "close": 3.64, "volume": 12444.0}, {"date": "2023-03-27", "close": 3.65, "volume": 8728.0}, {"date": "2023-03-28", "close": 3.71, "volume": 15949.0}, {"date": "2023-03-29", "close": 3.7, "volume": 20900.0}, {"date": "2023-03-30", "close": 3.82, "volume": 12822.0}, {"date": "2023-03-31", "close": 3.8, "volume": 46016.0}, {"date": "2023-04-03", "close": 3.77, "volume": 52403.0}, {"date": "2023-04-04", "close": 3.56, "volume": 45890.0}, {"date": "2023-04-05", "close": 3.54, "volume": 33070.0}, {"date": "2023-04-06", "close": 3.3, "volume": 135558.0}, {"date": "2023-04-10", "close": 3.41, "volume": 7522.0}, {"date": "2023-04-11", "close": 3.6, "volume": 6072.0}, {"date": "2023-04-12", "close": 3.6, "volume": 10317.0}, {"date": "2023-04-13", "close": 3.69, "volume": 52039.0}, {"date": "2023-04-14", "close": 3.69, "volume": 10855.0}, {"date": "2023-04-17", "close": 3.41, "volume": 184076.0}, {"date": "2023-04-18", "close": 3.59, "volume": 32991.0}, {"date": "2023-04-19", "close": 3.61, "volume": 27800.0}, {"date": "2023-04-20", "close": 3.57, "volume": 30784.0}, {"date": "2023-04-21", "close": 3.54, "volume": 22131.0}, {"date": "2023-04-24", "close": 3.63, "volume": 35859.0}, {"date": "2023-04-25", "close": 3.46, "volume": 20472.0}, {"date": "2023-04-26", "close": 3.47, "volume": 1426.0}, {"date": "2023-04-27", "close": 3.41, "volume": 7510.0}, {"date": "2023-04-28", "close": 3.31, "volume": 25762.0}, {"date": "2023-05-01", "close": 3.25, "volume": 11967.0}, {"date": "2023-05-02", "close": 3.31, "volume": 8706.0}, {"date": "2023-05-03", "close": 3.31, "volume": 20593.0}, {"date": "2023-05-04", "close": 3.2872, "volume": 3057.0}, {"date": "2023-05-05", "close": 3.34, "volume": 5777.0}, {"date": "2023-05-08", "close": 3.28, "volume": 6872.0}, {"date": "2023-05-09", "close": 3.55, "volume": 14735.0}, {"date": "2023-05-10", "close": 3.5, "volume": 11519.0}, {"date": "2023-05-11", "close": 3.42, "volume": 26095.0}, {"date": "2023-05-12", "close": 3.47, "volume": 5269.0}, {"date": "2023-05-15", "close": 3.344, "volume": 44066.0}, {"date": "2023-05-16", "close": 3.4, "volume": 36317.0}, {"date": "2023-05-17", "close": 3.46, "volume": 21262.0}, {"date": "2023-05-18", "close": 3.36, "volume": 13118.0}, {"date": "2023-05-19", "close": 3.49, "volume": 56213.0}, {"date": "2023-05-22", "close": 3.45, "volume": 57336.0}, {"date": "2023-05-23", "close": 3.6495, "volume": 186566.0}, {"date": "2023-05-24", "close": 3.73, "volume": 102995.0}, {"date": "2023-05-25", "close": 3.8, "volume": 55335.0}, {"date": "2023-05-26", "close": 3.89, "volume": 16208.0}, {"date": "2023-05-30", "close": 3.6, "volume": 91468.0}, {"date": "2023-05-31", "close": 3.58, "volume": 39313.0}, {"date": "2023-06-01", "close": 3.83, "volume": 46213.0}, {"date": "2023-06-02", "close": 3.84, "volume": 45840.0}, {"date": "2023-06-05", "close": 3.9, "volume": 39504.0}, {"date": "2023-06-06", "close": 3.84, "volume": 6164.0}, {"date": "2023-06-07", "close": 3.8845, "volume": 16997.0}, {"date": "2023-06-08", "close": 3.82, "volume": 39039.0}, {"date": "2023-06-09", "close": 3.89, "volume": 31101.0}, {"date": "2023-06-12", "close": 3.91, "volume": 21910.0}, {"date": "2023-06-13", "close": 3.86, "volume": 18980.0}, {"date": "2023-06-14", "close": 3.67, "volume": 17432.0}, {"date": "2023-06-15", "close": 3.43, "volume": 59667.0}, {"date": "2023-06-16", "close": 3.88, "volume": 240390.0}, {"date": "2023-06-20", "close": 4.07, "volume": 127230.0}, {"date": "2023-06-21", "close": 4.05, "volume": 20515.0}, {"date": "2023-06-22", "close": 3.96, "volume": 22232.0}, {"date": "2023-06-23", "close": 3.8, "volume": 65075.0}, {"date": "2023-06-26", "close": 3.6827, "volume": 46136.0}, {"date": "2023-06-27", "close": 3.91, "volume": 26444.0}, {"date": "2023-06-28", "close": 3.82, "volume": 4846.0}, {"date": "2023-06-29", "close": 3.84, "volume": 8831.0}, {"date": "2023-06-30", "close": 3.89, "volume": 6094.0}, {"date": "2023-07-03", "close": 3.79, "volume": 28354.0}, {"date": "2023-07-05", "close": 3.84, "volume": 24181.0}, {"date": "2023-07-06", "close": 3.82, "volume": 4406.0}, {"date": "2023-07-07", "close": 3.84, "volume": 5822.0}, {"date": "2023-07-10", "close": 3.73, "volume": 22779.0}, {"date": "2023-07-11", "close": 3.81, "volume": 73905.0}, {"date": "2023-07-12", "close": 3.92, "volume": 20509.0}, {"date": "2023-07-13", "close": 3.93, "volume": 19870.0}, {"date": "2023-07-14", "close": 3.8, "volume": 27549.0}, {"date": "2023-07-17", "close": 3.86, "volume": 42096.0}, {"date": "2023-07-18", "close": 3.94, "volume": 11052.0}, {"date": "2023-07-19", "close": 3.8, "volume": 10257.0}, {"date": "2023-07-20", "close": 3.74, "volume": 10077.0}, {"date": "2023-07-21", "close": 3.76, "volume": 7355.0}, {"date": "2023-07-24", "close": 3.74, "volume": 47973.0}, {"date": "2023-07-25", "close": 3.81, "volume": 25961.0}, {"date": "2023-07-26", "close": 3.9, "volume": 8864.0}, {"date": "2023-07-27", "close": 3.84, "volume": 13075.0}, {"date": "2023-07-28", "close": 3.94, "volume": 22722.0}, {"date": "2023-07-31", "close": 4.1, "volume": 91551.0}, {"date": "2023-08-01", "close": 4.15, "volume": 39780.0}, {"date": "2023-08-02", "close": 4.09, "volume": 9516.0}, {"date": "2023-08-03", "close": 4.13, "volume": 19719.0}, {"date": "2023-08-04", "close": 4.09, "volume": 9601.0}, {"date": "2023-08-07", "close": 4.17, "volume": 64302.0}, {"date": "2023-08-08", "close": 4.15, "volume": 19799.0}, {"date": "2023-08-09", "close": 3.87, "volume": 25234.0}, {"date": "2023-08-10", "close": 3.91, "volume": 15921.0}, {"date": "2023-08-11", "close": 3.95, "volume": 19448.0}, {"date": "2023-08-14", "close": 3.87, "volume": 73246.0}, {"date": "2023-08-15", "close": 3.84, "volume": 45323.0}, {"date": "2023-08-16", "close": 3.79, "volume": 33138.0}, {"date": "2023-08-17", "close": 3.84, "volume": 30398.0}, {"date": "2023-08-18", "close": 3.69, "volume": 26565.0}, {"date": "2023-08-21", "close": 3.75, "volume": 27932.0}, {"date": "2023-08-22", "close": 3.69, "volume": 29136.0}, {"date": "2023-08-23", "close": 3.78, "volume": 134938.0}, {"date": "2023-08-24", "close": 3.79, "volume": 60501.0}, {"date": "2023-08-25", "close": 3.75, "volume": 48056.0}, {"date": "2023-08-28", "close": 3.75, "volume": 71175.0}, {"date": "2023-08-29", "close": 3.69, "volume": 31796.0}, {"date": "2023-08-30", "close": 3.67, "volume": 29315.0}, {"date": "2023-08-31", "close": 3.65, "volume": 10092.0}, {"date": "2023-09-01", "close": 3.56, "volume": 28716.0}, {"date": "2023-09-05", "close": 3.49, "volume": 48637.0}, {"date": "2023-09-06", "close": 3.4, "volume": 10104.0}, {"date": "2023-09-07", "close": 3.43, "volume": 10234.0}, {"date": "2023-09-08", "close": 3.39, "volume": 12945.0}, {"date": "2023-09-11", "close": 3.32, "volume": 22619.0}, {"date": "2023-09-12", "close": 3.24, "volume": 21307.0}, {"date": "2023-09-13", "close": 3.26, "volume": 22743.0}, {"date": "2023-09-14", "close": 3.37, "volume": 18154.0}, {"date": "2023-09-15", "close": 3.24, "volume": 11483.0}, {"date": "2023-09-18", "close": 3.28, "volume": 27239.0}, {"date": "2023-09-19", "close": 3.33, "volume": 10292.0}, {"date": "2023-09-20", "close": 3.32, "volume": 42773.0}, {"date": "2023-09-21", "close": 3.27, "volume": 12157.0}, {"date": "2023-09-22", "close": 3.2196, "volume": 9498.0}, {"date": "2023-09-25", "close": 3.17, "volume": 16496.0}, {"date": "2023-09-26", "close": 3.17, "volume": 5064.0}, {"date": "2023-09-27", "close": 3.16, "volume": 11512.0}, {"date": "2023-09-28", "close": 3.19, "volume": 7519.0}, {"date": "2023-09-29", "close": 3.34, "volume": 16856.0}, {"date": "2023-10-02", "close": 3.26, "volume": 19068.0}, {"date": "2023-10-03", "close": 3.01, "volume": 29873.0}, {"date": "2023-10-04", "close": 3.05, "volume": 11236.0}, {"date": "2023-10-05", "close": 3.05, "volume": 16054.0}, {"date": "2023-10-06", "close": 2.92, "volume": 11956.0}, {"date": "2023-10-09", "close": 2.98, "volume": 67118.0}, {"date": "2023-10-10", "close": 3.01, "volume": 18191.0}, {"date": "2023-10-11", "close": 3.04, "volume": 18262.0}, {"date": "2023-10-12", "close": 3.12, "volume": 18386.0}, {"date": "2023-10-13", "close": 3.2, "volume": 21692.0}, {"date": "2023-10-16", "close": 3.15, "volume": 25488.0}, {"date": "2023-10-17", "close": 3.15, "volume": 15584.0}, {"date": "2023-10-18", "close": 3.15, "volume": 19535.0}, {"date": "2023-10-19", "close": 3.1, "volume": 19988.0}, {"date": "2023-10-20", "close": 3.0331, "volume": 12434.0}, {"date": "2023-10-23", "close": 3.11, "volume": 10470.0}, {"date": "2023-10-24", "close": 3.1128, "volume": 5693.0}, {"date": "2023-10-25", "close": 3.03, "volume": 11374.0}, {"date": "2023-10-26", "close": 3.01, "volume": 26562.0}, {"date": "2023-10-27", "close": 2.97, "volume": 25786.0}, {"date": "2023-10-30", "close": 2.95, "volume": 28627.0}, {"date": "2023-10-31", "close": 3.021, "volume": 13932.0}, {"date": "2023-11-01", "close": 2.91, "volume": 28814.0}, {"date": "2023-11-02", "close": 2.95, "volume": 5608.0}, {"date": "2023-11-03", "close": 2.98, "volume": 30526.0}, {"date": "2023-11-06", "close": 3.05, "volume": 28353.0}, {"date": "2023-11-07", "close": 3.05, "volume": 23460.0}, {"date": "2023-11-08", "close": 3.03, "volume": 29872.0}, {"date": "2023-11-09", "close": 2.9804, "volume": 30139.0}, {"date": "2023-11-10", "close": 3.0201, "volume": 10323.0}, {"date": "2023-11-13", "close": 2.96, "volume": 44319.0}, {"date": "2023-11-14", "close": 2.99, "volume": 24225.0}, {"date": "2023-11-15", "close": 2.69, "volume": 211451.0}, {"date": "2023-11-16", "close": 2.46, "volume": 129056.0}, {"date": "2023-11-17", "close": 2.36, "volume": 118344.0}, {"date": "2023-11-20", "close": 2.3, "volume": 61566.0}, {"date": "2023-11-21", "close": 2.32, "volume": 100772.0}, {"date": "2023-11-22", "close": 2.23, "volume": 70658.0}, {"date": "2023-11-24", "close": 2.15, "volume": 102991.0}, {"date": "2023-11-27", "close": 2.3, "volume": 121365.0}, {"date": "2023-11-28", "close": 2.33, "volume": 48318.0}, {"date": "2023-11-29", "close": 2.37, "volume": 36827.0}, {"date": "2023-11-30", "close": 2.36, "volume": 27712.0}, {"date": "2023-12-01", "close": 2.35, "volume": 19245.0}, {"date": "2023-12-04", "close": 2.47, "volume": 53499.0}, {"date": "2023-12-05", "close": 2.53, "volume": 29992.0}, {"date": "2023-12-06", "close": 2.6, "volume": 44217.0}, {"date": "2023-12-07", "close": 2.64, "volume": 19684.0}, {"date": "2023-12-08", "close": 2.64, "volume": 9944.0}, {"date": "2023-12-11", "close": 2.56, "volume": 26475.0}, {"date": "2023-12-12", "close": 2.53, "volume": 37136.0}, {"date": "2023-12-13", "close": 2.6, "volume": 14093.0}, {"date": "2023-12-14", "close": 2.6, "volume": 58265.0}, {"date": "2023-12-15", "close": 2.51, "volume": 31929.0}, {"date": "2023-12-18", "close": 2.51, "volume": 63272.0}, {"date": "2023-12-19", "close": 2.57, "volume": 52582.0}, {"date": "2023-12-20", "close": 2.52, "volume": 14854.0}, {"date": "2023-12-21", "close": 2.56, "volume": 19035.0}, {"date": "2023-12-22", "close": 2.59, "volume": 15761.0}, {"date": "2023-12-26", "close": 2.62, "volume": 16758.0}, {"date": "2023-12-27", "close": 2.71, "volume": 29225.0}, {"date": "2023-12-28", "close": 2.75, "volume": 25284.0}, {"date": "2023-12-29", "close": 2.73, "volume": 38159.0}, {"date": "2024-01-02", "close": 2.78, "volume": 22176.0}, {"date": "2024-01-03", "close": 2.77, "volume": 33671.0}, {"date": "2024-01-04", "close": 2.76, "volume": 19437.0}, {"date": "2024-01-05", "close": 2.65, "volume": 20199.0}, {"date": "2024-01-08", "close": 2.6, "volume": 17291.0}, {"date": "2024-01-09", "close": 2.64, "volume": 26140.0}, {"date": "2024-01-10", "close": 2.585, "volume": 13401.0}, {"date": "2024-01-11", "close": 2.43, "volume": 29818.0}, {"date": "2024-01-12", "close": 2.45, "volume": 13878.0}, {"date": "2024-01-16", "close": 2.41, "volume": 27662.0}, {"date": "2024-01-17", "close": 2.39, "volume": 16195.0}, {"date": "2024-01-18", "close": 2.52, "volume": 32050.0}, {"date": "2024-01-19", "close": 2.535, "volume": 32382.0}, {"date": "2024-01-22", "close": 2.59, "volume": 353295.0}, {"date": "2024-01-23", "close": 2.66, "volume": 72711.0}, {"date": "2024-01-24", "close": 2.65, "volume": 42721.0}, {"date": "2024-01-25", "close": 2.75, "volume": 50797.0}, {"date": "2024-01-26", "close": 2.7566, "volume": 46237.0}, {"date": "2024-01-29", "close": 2.75, "volume": 40090.0}, {"date": "2024-01-30", "close": 2.7, "volume": 28828.0}, {"date": "2024-01-31", "close": 2.7, "volume": 28965.0}, {"date": "2024-02-01", "close": 2.735, "volume": 14660.0}, {"date": "2024-02-02", "close": 2.78, "volume": 44281.0}, {"date": "2024-02-05", "close": 2.72, "volume": 23378.0}, {"date": "2024-02-06", "close": 2.82, "volume": 74292.0}, {"date": "2024-02-07", "close": 2.8, "volume": 26845.0}, {"date": "2024-02-08", "close": 2.82, "volume": 15552.0}, {"date": "2024-02-09", "close": 2.8, "volume": 33709.0}, {"date": "2024-02-12", "close": 2.8, "volume": 28383.0}, {"date": "2024-02-13", "close": 2.75, "volume": 26610.0}, {"date": "2024-02-14", "close": 2.75, "volume": 42640.0}, {"date": "2024-02-15", "close": 2.66, "volume": 35653.0}, {"date": "2024-02-16", "close": 2.6, "volume": 13762.0}, {"date": "2024-02-20", "close": 2.6, "volume": 30539.0}, {"date": "2024-02-21", "close": 2.601, "volume": 16310.0}, {"date": "2024-02-22", "close": 2.63, "volume": 17151.0}, {"date": "2024-02-23", "close": 2.63, "volume": 5294.0}, {"date": "2024-02-26", "close": 2.63, "volume": 18912.0}, {"date": "2024-02-27", "close": 2.57, "volume": 46163.0}, {"date": "2024-02-28", "close": 2.5785, "volume": 10103.0}, {"date": "2024-02-29", "close": 2.54, "volume": 21469.0}, {"date": "2024-03-01", "close": 2.53, "volume": 33653.0}, {"date": "2024-03-04", "close": 2.51, "volume": 25300.0}, {"date": "2024-03-05", "close": 2.52, "volume": 9023.0}, {"date": "2024-03-06", "close": 2.62, "volume": 31138.0}, {"date": "2024-03-07", "close": 2.54, "volume": 27870.0}, {"date": "2024-03-08", "close": 2.49, "volume": 10646.0}, {"date": "2024-03-11", "close": 2.52, "volume": 11624.0}, {"date": "2024-03-12", "close": 2.43, "volume": 18856.0}, {"date": "2024-03-13", "close": 2.46, "volume": 6272.0}, {"date": "2024-03-14", "close": 2.5, "volume": 6864.0}, {"date": "2024-03-15", "close": 2.54, "volume": 17145.0}, {"date": "2024-03-18", "close": 2.51, "volume": 45444.0}, {"date": "2024-03-19", "close": 2.5, "volume": 12035.0}, {"date": "2024-03-20", "close": 2.5, "volume": 12650.0}, {"date": "2024-03-21", "close": 2.39, "volume": 68877.0}, {"date": "2024-03-22", "close": 2.33, "volume": 37460.0}, {"date": "2024-03-25", "close": 2.36, "volume": 24707.0}, {"date": "2024-03-26", "close": 2.27, "volume": 48059.0}, {"date": "2024-03-27", "close": 2.29, "volume": 26907.0}, {"date": "2024-03-28", "close": 2.34, "volume": 43154.0}, {"date": "2024-04-01", "close": 2.38, "volume": 34397.0}, {"date": "2024-04-02", "close": 2.33, "volume": 15251.0}, {"date": "2024-04-03", "close": 2.35, "volume": 48530.0}, {"date": "2024-04-04", "close": 2.38, "volume": 11087.0}, {"date": "2024-04-05", "close": 2.33, "volume": 4983.0}, {"date": "2024-04-08", "close": 2.56, "volume": 911934.0}, {"date": "2024-04-09", "close": 2.595, "volume": 108786.0}, {"date": "2024-04-10", "close": 2.76, "volume": 279512.0}, {"date": "2024-04-11", "close": 2.7901, "volume": 95162.0}, {"date": "2024-04-12", "close": 2.845, "volume": 65890.0}, {"date": "2024-04-15", "close": 2.71, "volume": 113121.0}, {"date": "2024-04-16", "close": 2.71, "volume": 56087.0}, {"date": "2024-04-17", "close": 2.67, "volume": 50673.0}, {"date": "2024-04-18", "close": 2.7, "volume": 30935.0}, {"date": "2024-04-19", "close": 2.6, "volume": 33601.0}, {"date": "2024-04-22", "close": 2.72, "volume": 151864.0}, {"date": "2024-04-23", "close": 2.67, "volume": 53655.0}, {"date": "2024-04-24", "close": 2.73, "volume": 64061.0}, {"date": "2024-04-25", "close": 2.71, "volume": 22862.0}, {"date": "2024-04-26", "close": 2.65, "volume": 50331.0}, {"date": "2024-04-29", "close": 2.75, "volume": 101367.0}, {"date": "2024-04-30", "close": 2.64, "volume": 28401.0}, {"date": "2024-05-01", "close": 2.6, "volume": 28140.0}, {"date": "2024-05-02", "close": 2.57, "volume": 39249.0}, {"date": "2024-05-03", "close": 2.53, "volume": 54819.0}, {"date": "2024-05-06", "close": 2.65, "volume": 148218.0}, {"date": "2024-05-07", "close": 2.63, "volume": 16153.0}, {"date": "2024-05-08", "close": 2.62, "volume": 24192.0}, {"date": "2024-05-09", "close": 2.65, "volume": 66109.0}, {"date": "2024-05-10", "close": 2.71, "volume": 24393.0}, {"date": "2024-05-13", "close": 2.72, "volume": 39027.0}, {"date": "2024-05-14", "close": 2.74, "volume": 38883.0}, {"date": "2024-05-15", "close": 2.85, "volume": 83371.0}, {"date": "2024-05-16", "close": 2.68, "volume": 149020.0}, {"date": "2024-05-17", "close": 2.57, "volume": 63203.0}, {"date": "2024-05-20", "close": 2.46, "volume": 139928.0}, {"date": "2024-05-21", "close": 2.42, "volume": 63237.0}, {"date": "2024-05-22", "close": 2.4, "volume": 21072.0}, {"date": "2024-05-23", "close": 2.36, "volume": 54529.0}, {"date": "2024-05-24", "close": 2.33, "volume": 25435.0}, {"date": "2024-05-28", "close": 2.35, "volume": 66349.0}, {"date": "2024-05-29", "close": 2.3, "volume": 83724.0}, {"date": "2024-05-30", "close": 2.31, "volume": 24179.0}, {"date": "2024-05-31", "close": 2.34, "volume": 24913.0}, {"date": "2024-06-03", "close": 2.35, "volume": 18069.0}, {"date": "2024-06-04", "close": 2.315, "volume": 32496.0}, {"date": "2024-06-05", "close": 2.32, "volume": 10241.0}, {"date": "2024-06-06", "close": 2.29, "volume": 30820.0}, {"date": "2024-06-07", "close": 2.315, "volume": 9333.0}, {"date": "2024-06-10", "close": 2.31, "volume": 11728.0}, {"date": "2024-06-11", "close": 2.35, "volume": 8158.0}, {"date": "2024-06-12", "close": 2.3345, "volume": 10394.0}, {"date": "2024-06-13", "close": 2.34, "volume": 7438.0}, {"date": "2024-06-14", "close": 2.31, "volume": 4154.0}, {"date": "2024-06-17", "close": 2.3, "volume": 22870.0}, {"date": "2024-06-18", "close": 2.31, "volume": 12782.0}, {"date": "2024-06-20", "close": 2.31, "volume": 13307.0}, {"date": "2024-06-21", "close": 2.35, "volume": 16482.0}, {"date": "2024-06-24", "close": 2.3, "volume": 23929.0}, {"date": "2024-06-25", "close": 2.33, "volume": 31733.0}, {"date": "2024-06-26", "close": 2.3, "volume": 6837.0}, {"date": "2024-06-27", "close": 2.37, "volume": 11247.0}, {"date": "2024-06-28", "close": 2.47, "volume": 11961.0}, {"date": "2024-07-01", "close": 2.35, "volume": 20207.0}, {"date": "2024-07-02", "close": 2.22, "volume": 47537.0}, {"date": "2024-07-03", "close": 2.21, "volume": 42695.0}, {"date": "2024-07-05", "close": 2.25, "volume": 7243.0}, {"date": "2024-07-08", "close": 2.23, "volume": 14100.0}, {"date": "2024-07-09", "close": 2.25, "volume": 7216.0}, {"date": "2024-07-10", "close": 2.27, "volume": 9998.0}, {"date": "2024-07-11", "close": 2.31, "volume": 11265.0}, {"date": "2024-07-12", "close": 2.36, "volume": 11126.0}, {"date": "2024-07-15", "close": 2.33, "volume": 9703.0}, {"date": "2024-07-16", "close": 2.37, "volume": 27376.0}, {"date": "2024-07-17", "close": 2.41, "volume": 20936.0}, {"date": "2024-07-18", "close": 2.36, "volume": 8545.0}, {"date": "2024-07-19", "close": 2.35, "volume": 16354.0}, {"date": "2024-07-22", "close": 2.35, "volume": 5185.0}, {"date": "2024-07-23", "close": 2.43, "volume": 9392.0}, {"date": "2024-07-24", "close": 2.3914, "volume": 4812.0}, {"date": "2024-07-25", "close": 2.4, "volume": 29848.0}, {"date": "2024-07-26", "close": 2.43, "volume": 8239.0}, {"date": "2024-07-29", "close": 2.43, "volume": 18425.0}, {"date": "2024-07-30", "close": 2.47, "volume": 30319.0}, {"date": "2024-07-31", "close": 2.45, "volume": 36212.0}, {"date": "2024-08-01", "close": 2.45, "volume": 21127.0}, {"date": "2024-08-02", "close": 2.39, "volume": 17180.0}, {"date": "2024-08-05", "close": 2.44, "volume": 21411.0}, {"date": "2024-08-06", "close": 2.435, "volume": 16527.0}, {"date": "2024-08-07", "close": 2.32, "volume": 11046.0}, {"date": "2024-08-08", "close": 2.31, "volume": 28838.0}, {"date": "2024-08-09", "close": 2.3, "volume": 27254.0}, {"date": "2024-08-12", "close": 2.28, "volume": 21923.0}, {"date": "2024-08-13", "close": 2.32, "volume": 85089.0}, {"date": "2024-08-14", "close": 2.61, "volume": 329459.0}, {"date": "2024-08-15", "close": 2.65, "volume": 110647.0}, {"date": "2024-08-16", "close": 2.62, "volume": 66624.0}, {"date": "2024-08-19", "close": 2.65, "volume": 59717.0}, {"date": "2024-08-20", "close": 2.59, "volume": 25127.0}, {"date": "2024-08-21", "close": 2.6, "volume": 20212.0}, {"date": "2024-08-22", "close": 2.7, "volume": 29165.0}, {"date": "2024-08-23", "close": 2.8, "volume": 70196.0}, {"date": "2024-08-26", "close": 2.89, "volume": 120188.0}, {"date": "2024-08-27", "close": 3.05, "volume": 101980.0}, {"date": "2024-08-28", "close": 3.03, "volume": 35078.0}, {"date": "2024-08-29", "close": 3.05, "volume": 142832.0}, {"date": "2024-08-30", "close": 3.0, "volume": 65528.0}, {"date": "2024-09-03", "close": 2.95, "volume": 20126.0}, {"date": "2024-09-04", "close": 2.96, "volume": 115381.0}, {"date": "2024-09-05", "close": 3.03, "volume": 10666.0}, {"date": "2024-09-06", "close": 2.93, "volume": 15792.0}, {"date": "2024-09-09", "close": 2.95, "volume": 19472.0}, {"date": "2024-09-10", "close": 2.92, "volume": 28035.0}, {"date": "2024-09-11", "close": 2.86, "volume": 27278.0}, {"date": "2024-09-12", "close": 2.9, "volume": 44005.0}, {"date": "2024-09-13", "close": 2.94, "volume": 63812.0}, {"date": "2024-09-16", "close": 3.09, "volume": 38583.0}, {"date": "2024-09-17", "close": 3.1, "volume": 24697.0}, {"date": "2024-09-18", "close": 3.23, "volume": 88192.0}, {"date": "2024-09-19", "close": 3.42, "volume": 38124.0}, {"date": "2024-09-20", "close": 3.41, "volume": 68335.0}, {"date": "2024-09-23", "close": 3.36, "volume": 33050.0}, {"date": "2024-09-24", "close": 3.4, "volume": 27940.0}, {"date": "2024-09-25", "close": 3.3, "volume": 24571.0}, {"date": "2024-09-26", "close": 3.39, "volume": 17176.0}, {"date": "2024-09-27", "close": 3.39, "volume": 54126.0}, {"date": "2024-09-30", "close": 3.44, "volume": 22358.0}, {"date": "2024-10-01", "close": 3.42, "volume": 26514.0}, {"date": "2024-10-02", "close": 3.3, "volume": 7414.0}, {"date": "2024-10-03", "close": 3.37, "volume": 45892.0}, {"date": "2024-10-04", "close": 3.402, "volume": 24038.0}, {"date": "2024-10-07", "close": 3.45, "volume": 19676.0}, {"date": "2024-10-08", "close": 3.47, "volume": 74695.0}, {"date": "2024-10-09", "close": 3.43, "volume": 13517.0}, {"date": "2024-10-10", "close": 3.33, "volume": 18876.0}, {"date": "2024-10-11", "close": 3.33, "volume": 16141.0}, {"date": "2024-10-14", "close": 3.28, "volume": 17228.0}, {"date": "2024-10-15", "close": 3.16, "volume": 42642.0}, {"date": "2024-10-16", "close": 3.11, "volume": 40270.0}, {"date": "2024-10-17", "close": 3.16, "volume": 22669.0}, {"date": "2024-10-18", "close": 3.25, "volume": 50036.0}, {"date": "2024-10-21", "close": 3.17, "volume": 22693.0}, {"date": "2024-10-22", "close": 3.215, "volume": 28282.0}, {"date": "2024-10-23", "close": 3.36, "volume": 21391.0}, {"date": "2024-10-24", "close": 3.42, "volume": 12751.0}, {"date": "2024-10-25", "close": 3.3, "volume": 10217.0}, {"date": "2024-10-28", "close": 3.45, "volume": 56524.0}, {"date": "2024-10-29", "close": 3.3, "volume": 34963.0}, {"date": "2024-10-30", "close": 3.34, "volume": 12791.0}, {"date": "2024-10-31", "close": 3.33, "volume": 22985.0}, {"date": "2024-11-01", "close": 3.29, "volume": 8532.0}, {"date": "2024-11-04", "close": 3.37, "volume": 26477.0}, {"date": "2024-11-05", "close": 3.39, "volume": 10933.0}, {"date": "2024-11-06", "close": 3.43, "volume": 19307.0}, {"date": "2024-11-07", "close": 3.43, "volume": 14109.0}, {"date": "2024-11-08", "close": 3.36, "volume": 33457.0}, {"date": "2024-11-11", "close": 3.33, "volume": 29980.0}, {"date": "2024-11-12", "close": 3.38, "volume": 14131.0}, {"date": "2024-11-13", "close": 3.31, "volume": 22685.0}, {"date": "2024-11-14", "close": 2.93, "volume": 169211.0}, {"date": "2024-11-15", "close": 2.95, "volume": 30071.0}, {"date": "2024-11-18", "close": 3.16, "volume": 81443.0}, {"date": "2024-11-19", "close": 3.65, "volume": 103197.0}, {"date": "2024-11-20", "close": 3.64, "volume": 48418.0}, {"date": "2024-11-21", "close": 3.61, "volume": 34732.0}, {"date": "2024-11-22", "close": 3.74, "volume": 39289.0}, {"date": "2024-11-25", "close": 3.78, "volume": 75461.0}, {"date": "2024-11-26", "close": 3.84, "volume": 27493.0}, {"date": "2024-11-27", "close": 3.81, "volume": 40273.0}, {"date": "2024-11-29", "close": 3.81, "volume": 25804.0}, {"date": "2024-12-02", "close": 3.73, "volume": 21536.0}, {"date": "2024-12-03", "close": 3.77, "volume": 22258.0}, {"date": "2024-12-04", "close": 3.685, "volume": 18474.0}, {"date": "2024-12-05", "close": 3.54, "volume": 27386.0}, {"date": "2024-12-06", "close": 3.53, "volume": 24434.0}, {"date": "2024-12-09", "close": 3.63, "volume": 36639.0}, {"date": "2024-12-10", "close": 3.63, "volume": 48810.0}, {"date": "2024-12-11", "close": 3.84, "volume": 107812.0}, {"date": "2024-12-12", "close": 3.71, "volume": 30012.0}, {"date": "2024-12-13", "close": 3.71, "volume": 29252.0}, {"date": "2024-12-16", "close": 3.87, "volume": 26843.0}, {"date": "2024-12-17", "close": 3.95, "volume": 80679.0}, {"date": "2024-12-18", "close": 3.78, "volume": 32860.0}, {"date": "2024-12-19", "close": 3.85, "volume": 20914.0}, {"date": "2024-12-20", "close": 3.87, "volume": 23190.0}, {"date": "2024-12-23", "close": 3.86, "volume": 15798.0}, {"date": "2024-12-24", "close": 3.85, "volume": 9821.0}, {"date": "2024-12-26", "close": 3.91, "volume": 9306.0}, {"date": "2024-12-27", "close": 3.93, "volume": 52727.0}, {"date": "2024-12-30", "close": 4.07, "volume": 55520.0}, {"date": "2024-12-31", "close": 4.05, "volume": 28138.0}, {"date": "2025-01-02", "close": 4.31, "volume": 123387.0}, {"date": "2025-01-03", "close": 4.31, "volume": 73307.0}, {"date": "2025-01-06", "close": 4.65, "volume": 209434.0}, {"date": "2025-01-07", "close": 4.62, "volume": 73645.0}, {"date": "2025-01-08", "close": 4.54, "volume": 71667.0}, {"date": "2025-01-10", "close": 4.29, "volume": 47857.0}, {"date": "2025-01-13", "close": 4.99, "volume": 249631.0}, {"date": "2025-01-14", "close": 4.94, "volume": 116715.0}, {"date": "2025-01-15", "close": 4.67, "volume": 83989.0}, {"date": "2025-01-16", "close": 4.81, "volume": 26444.0}, {"date": "2025-01-17", "close": 4.99, "volume": 80352.0}, {"date": "2025-01-21", "close": 5.1, "volume": 142376.0}, {"date": "2025-01-22", "close": 5.2, "volume": 117545.0}, {"date": "2025-01-23", "close": 5.44, "volume": 162554.0}, {"date": "2025-01-24", "close": 5.67, "volume": 248225.0}, {"date": "2025-01-27", "close": 5.6, "volume": 145892.0}, {"date": "2025-01-28", "close": 5.46, "volume": 127636.0}, {"date": "2025-01-29", "close": 5.43, "volume": 82961.0}, {"date": "2025-01-30", "close": 5.12, "volume": 99514.0}, {"date": "2025-01-31", "close": 4.8, "volume": 192472.0}, {"date": "2025-02-03", "close": 4.92, "volume": 112679.0}, {"date": "2025-02-04", "close": 4.81, "volume": 47589.0}, {"date": "2025-02-05", "close": 4.71, "volume": 93553.0}, {"date": "2025-02-06", "close": 4.53, "volume": 85491.0}, {"date": "2025-02-07", "close": 4.46, "volume": 67974.0}, {"date": "2025-02-10", "close": 4.77, "volume": 92019.0}, {"date": "2025-02-11", "close": 4.85, "volume": 65332.0}, {"date": "2025-02-12", "close": 4.63, "volume": 41586.0}, {"date": "2025-02-13", "close": 4.5, "volume": 37548.0}, {"date": "2025-02-14", "close": 4.42, "volume": 54551.0}, {"date": "2025-02-18", "close": 4.25, "volume": 176523.0}, {"date": "2025-02-19", "close": 4.19, "volume": 61939.0}, {"date": "2025-02-20", "close": 4.03, "volume": 53128.0}, {"date": "2025-02-21", "close": 3.95, "volume": 51611.0}, {"date": "2025-02-24", "close": 3.79, "volume": 128175.0}, {"date": "2025-02-25", "close": 3.82, "volume": 24436.0}, {"date": "2025-02-26", "close": 3.85, "volume": 22636.0}, {"date": "2025-02-27", "close": 3.75, "volume": 22812.0}, {"date": "2025-02-28", "close": 3.76, "volume": 36485.0}, {"date": "2025-03-03", "close": 3.6, "volume": 49465.0}, {"date": "2025-03-04", "close": 3.49, "volume": 51959.0}, {"date": "2025-03-05", "close": 3.58, "volume": 38054.0}, {"date": "2025-03-06", "close": 3.59, "volume": 40808.0}, {"date": "2025-03-07", "close": 3.65, "volume": 52447.0}, {"date": "2025-03-10", "close": 3.45, "volume": 22940.0}, {"date": "2025-03-11", "close": 3.41, "volume": 63174.0}, {"date": "2025-03-12", "close": 3.48, "volume": 58295.0}, {"date": "2025-03-13", "close": 3.19, "volume": 108264.0}, {"date": "2025-03-14", "close": 3.4, "volume": 28835.0}, {"date": "2025-03-17", "close": 3.53, "volume": 50542.0}, {"date": "2025-03-18", "close": 3.45, "volume": 12319.0}, {"date": "2025-03-19", "close": 3.73, "volume": 32205.0}, {"date": "2025-03-20", "close": 3.62, "volume": 19184.0}, {"date": "2025-03-21", "close": 3.61, "volume": 20102.0}, {"date": "2025-03-24", "close": 3.62, "volume": 23196.0}, {"date": "2025-03-25", "close": 3.55, "volume": 30481.0}, {"date": "2025-03-26", "close": 3.43, "volume": 34054.0}, {"date": "2025-03-27", "close": 3.46, "volume": 25349.0}, {"date": "2025-03-28", "close": 3.37, "volume": 48935.0}, {"date": "2025-03-31", "close": 3.47, "volume": 57598.0}, {"date": "2025-04-01", "close": 3.49, "volume": 45887.0}, {"date": "2025-04-02", "close": 3.46, "volume": 44249.0}, {"date": "2025-04-03", "close": 3.42, "volume": 29977.0}, {"date": "2025-04-04", "close": 3.22, "volume": 32988.0}, {"date": "2025-04-07", "close": 3.2, "volume": 108249.0}, {"date": "2025-04-08", "close": 3.25, "volume": 80344.0}, {"date": "2025-04-09", "close": 3.52, "volume": 38457.0}, {"date": "2025-04-10", "close": 3.46, "volume": 19898.0}, {"date": "2025-04-11", "close": 3.505, "volume": 12933.0}, {"date": "2025-04-14", "close": 3.5, "volume": 21952.0}, {"date": "2025-04-15", "close": 3.35, "volume": 38356.0}, {"date": "2025-04-16", "close": 3.4, "volume": 18384.0}, {"date": "2025-04-17", "close": 3.4, "volume": 16801.0}, {"date": "2025-04-21", "close": 3.25, "volume": 25825.0}, {"date": "2025-04-22", "close": 3.32, "volume": 27220.0}, {"date": "2025-04-23", "close": 3.38, "volume": 23778.0}, {"date": "2025-04-24", "close": 3.35, "volume": 36806.0}, {"date": "2025-04-25", "close": 3.31, "volume": 34743.0}, {"date": "2025-04-28", "close": 3.31, "volume": 25231.0}, {"date": "2025-04-29", "close": 3.3, "volume": 62580.0}, {"date": "2025-04-30", "close": 3.22, "volume": 52716.0}, {"date": "2025-05-01", "close": 3.26, "volume": 22751.0}, {"date": "2025-05-02", "close": 3.45, "volume": 8784.0}, {"date": "2025-05-05", "close": 3.38, "volume": 11269.0}, {"date": "2025-05-06", "close": 3.38, "volume": 7838.0}, {"date": "2025-05-07", "close": 3.34, "volume": 22363.0}, {"date": "2025-05-08", "close": 3.42, "volume": 11088.0}, {"date": "2025-05-09", "close": 3.47, "volume": 15310.0}, {"date": "2025-05-12", "close": 3.62, "volume": 36453.0}, {"date": "2025-05-13", "close": 3.55, "volume": 27008.0}, {"date": "2025-05-14", "close": 3.5, "volume": 18363.0}, {"date": "2025-05-15", "close": 3.46, "volume": 89055.0}, {"date": "2025-05-16", "close": 3.25, "volume": 218717.0}, {"date": "2025-05-19", "close": 3.04, "volume": 34858.0}, {"date": "2025-05-20", "close": 2.97, "volume": 182961.0}, {"date": "2025-05-21", "close": 2.89, "volume": 99455.0}, {"date": "2025-05-22", "close": 3.07, "volume": 85469.0}, {"date": "2025-05-23", "close": 3.08, "volume": 12274.0}, {"date": "2025-05-27", "close": 3.0, "volume": 34617.0}, {"date": "2025-05-28", "close": 3.01, "volume": 12403.0}, {"date": "2025-05-29", "close": 2.91, "volume": 24683.0}, {"date": "2025-05-30", "close": 3.01, "volume": 30400.0}, {"date": "2025-06-02", "close": 3.01, "volume": 39853.0}, {"date": "2025-06-03", "close": 2.95, "volume": 21467.0}, {"date": "2025-06-04", "close": 3.0, "volume": 28893.0}, {"date": "2025-06-05", "close": 3.0, "volume": 19924.0}, {"date": "2025-06-06", "close": 2.97, "volume": 36009.0}, {"date": "2025-06-09", "close": 2.95, "volume": 12872.0}, {"date": "2025-06-10", "close": 2.92, "volume": 27853.0}, {"date": "2025-06-11", "close": 2.88, "volume": 39364.0}, {"date": "2025-06-12", "close": 2.89, "volume": 34867.0}, {"date": "2025-06-13", "close": 2.92, "volume": 31225.0}, {"date": "2025-06-16", "close": 3.05, "volume": 71925.0}, {"date": "2025-06-17", "close": 3.08, "volume": 57409.0}, {"date": "2025-06-18", "close": 3.11, "volume": 22980.0}, {"date": "2025-06-20", "close": 3.1, "volume": 18979.0}, {"date": "2025-06-23", "close": 3.12, "volume": 19542.0}, {"date": "2025-06-24", "close": 3.04, "volume": 63132.0}, {"date": "2025-06-25", "close": 3.16, "volume": 17819.0}, {"date": "2025-06-26", "close": 3.5, "volume": 66709.0}, {"date": "2025-06-27", "close": 3.42, "volume": 44772.0}, {"date": "2025-06-30", "close": 3.5, "volume": 52299.0}, {"date": "2025-07-01", "close": 3.39, "volume": 22237.0}, {"date": "2025-07-02", "close": 3.27, "volume": 18271.0}, {"date": "2025-07-03", "close": 3.35, "volume": 19364.0}, {"date": "2025-07-07", "close": 3.31, "volume": 12158.0}, {"date": "2025-07-08", "close": 3.29, "volume": 12833.0}, {"date": "2025-07-09", "close": 3.31, "volume": 29743.0}, {"date": "2025-07-10", "close": 3.44, "volume": 38981.0}, {"date": "2025-07-11", "close": 3.39, "volume": 4543.0}, {"date": "2025-07-14", "close": 3.49, "volume": 28992.0}, {"date": "2025-07-15", "close": 3.45, "volume": 10724.0}, {"date": "2025-07-16", "close": 3.49, "volume": 17418.0}, {"date": "2025-07-17", "close": 3.51, "volume": 29178.0}, {"date": "2025-07-18", "close": 3.5276, "volume": 17927.0}, {"date": "2025-07-21", "close": 3.51, "volume": 35286.0}, {"date": "2025-07-22", "close": 3.51, "volume": 22482.0}, {"date": "2025-07-23", "close": 3.44, "volume": 27297.0}, {"date": "2025-07-24", "close": 3.4, "volume": 20058.0}, {"date": "2025-07-25", "close": 3.43, "volume": 13077.0}, {"date": "2025-07-28", "close": 3.34, "volume": 13666.0}, {"date": "2025-07-29", "close": 3.4, "volume": 8094.0}, {"date": "2025-07-30", "close": 3.41, "volume": 8234.0}, {"date": "2025-07-31", "close": 3.42, "volume": 13531.0}, {"date": "2025-08-01", "close": 3.35, "volume": 7687.0}, {"date": "2025-08-04", "close": 3.44, "volume": 14836.0}, {"date": "2025-08-05", "close": 3.37, "volume": 37179.0}, {"date": "2025-08-06", "close": 3.42, "volume": 15056.0}, {"date": "2025-08-07", "close": 3.27, "volume": 31480.0}, {"date": "2025-08-08", "close": 3.23, "volume": 32598.0}, {"date": "2025-08-11", "close": 3.1, "volume": 147394.0}, {"date": "2025-08-12", "close": 3.1, "volume": 22290.0}, {"date": "2025-08-13", "close": 3.06, "volume": 36145.0}, {"date": "2025-08-14", "close": 3.1, "volume": 31904.0}, {"date": "2025-08-15", "close": 3.03, "volume": 31215.0}, {"date": "2025-08-18", "close": 2.82, "volume": 64401.0}, {"date": "2025-08-19", "close": 2.68, "volume": 26441.0}, {"date": "2025-08-20", "close": 2.8, "volume": 59839.0}, {"date": "2025-08-21", "close": 2.78, "volume": 68894.0}, {"date": "2025-08-22", "close": 2.572, "volume": 61865.0}, {"date": "2025-08-25", "close": 2.45, "volume": 87567.0}, {"date": "2025-08-26", "close": 2.38, "volume": 62964.0}, {"date": "2025-08-27", "close": 2.43, "volume": 32890.0}, {"date": "2025-08-28", "close": 2.52, "volume": 44685.0}, {"date": "2025-08-29", "close": 2.5, "volume": 19930.0}, {"date": "2025-09-02", "close": 2.49, "volume": 36211.0}, {"date": "2025-09-03", "close": 2.44, "volume": 74054.0}, {"date": "2025-09-04", "close": 2.38, "volume": 39566.0}, {"date": "2025-09-05", "close": 2.42, "volume": 11988.0}, {"date": "2025-09-08", "close": 2.52, "volume": 18142.0}, {"date": "2025-09-09", "close": 2.48, "volume": 28597.0}, {"date": "2025-09-10", "close": 2.52, "volume": 20220.0}, {"date": "2025-09-11", "close": 2.51, "volume": 19386.0}, {"date": "2025-09-12", "close": 2.5, "volume": 23070.0}, {"date": "2025-09-15", "close": 2.47, "volume": 43123.0}, {"date": "2025-09-16", "close": 2.52, "volume": 15506.0}, {"date": "2025-09-17", "close": 2.54, "volume": 23723.0}, {"date": "2025-09-18", "close": 2.57, "volume": 48337.0}, {"date": "2025-09-19", "close": 2.55, "volume": 10664.0}, {"date": "2025-09-22", "close": 2.56, "volume": 74160.0}, {"date": "2025-09-23", "close": 2.55, "volume": 33590.0}, {"date": "2025-09-24", "close": 2.54, "volume": 109550.0}, {"date": "2025-09-25", "close": 2.5, "volume": 84753.0}, {"date": "2025-09-26", "close": 2.54, "volume": 37035.0}, {"date": "2025-09-29", "close": 2.53, "volume": 28653.0}, {"date": "2025-09-30", "close": 2.52, "volume": 33607.0}, {"date": "2025-10-01", "close": 2.52, "volume": 25846.0}, {"date": "2025-10-02", "close": 2.527, "volume": 96722.0}, {"date": "2025-10-03", "close": 2.54, "volume": 44491.0}, {"date": "2025-10-06", "close": 2.55, "volume": 125679.0}, {"date": "2025-10-07", "close": 2.51, "volume": 50504.0}, {"date": "2025-10-08", "close": 2.5, "volume": 79744.0}, {"date": "2025-10-09", "close": 2.47, "volume": 60182.0}, {"date": "2025-10-10", "close": 2.4, "volume": 48583.0}, {"date": "2025-10-13", "close": 2.35, "volume": 92914.0}, {"date": "2025-10-14", "close": 2.53, "volume": 72270.0}, {"date": "2025-10-15", "close": 2.5, "volume": 31028.0}, {"date": "2025-10-16", "close": 2.44, "volume": 22469.0}, {"date": "2025-10-17", "close": 2.39, "volume": 39714.0}, {"date": "2025-10-20", "close": 2.52, "volume": 82711.0}, {"date": "2025-10-21", "close": 2.54, "volume": 70846.0}, {"date": "2025-10-22", "close": 2.47, "volume": 42902.0}, {"date": "2025-10-23", "close": 2.5, "volume": 16996.0}, {"date": "2025-10-24", "close": 2.5, "volume": 29282.0}, {"date": "2025-10-27", "close": 2.5, "volume": 212075.0}, {"date": "2025-10-28", "close": 2.43, "volume": 68378.0}, {"date": "2025-10-29", "close": 2.36, "volume": 33119.0}, {"date": "2025-10-30", "close": 2.65, "volume": 116118600.0}, {"date": "2025-10-31", "close": 2.49, "volume": 2110697.0}, {"date": "2025-11-03", "close": 2.3, "volume": 596890.0}, {"date": "2025-11-04", "close": 2.21, "volume": 299917.0}, {"date": "2025-11-05", "close": 2.24, "volume": 451893.0}, {"date": "2025-11-06", "close": 2.1, "volume": 268758.0}, {"date": "2025-11-07", "close": 2.09, "volume": 181116.0}, {"date": "2025-11-10", "close": 2.19, "volume": 201091.0}, {"date": "2025-11-11", "close": 2.18, "volume": 57130.0}, {"date": "2025-11-12", "close": 2.1, "volume": 191899.0}, {"date": "2025-11-13", "close": 2.05, "volume": 182205.0}, {"date": "2025-11-14", "close": 2.39, "volume": 828055.0}, {"date": "2025-11-17", "close": 2.35, "volume": 199958.0}, {"date": "2025-11-18", "close": 2.5, "volume": 300681.0}, {"date": "2025-11-19", "close": 2.64, "volume": 252183.0}, {"date": "2025-11-20", "close": 2.66, "volume": 353246.0}, {"date": "2025-11-21", "close": 2.8, "volume": 166530.0}, {"date": "2025-11-24", "close": 2.68, "volume": 88876.0}, {"date": "2025-11-25", "close": 2.73, "volume": 74542.0}, {"date": "2025-11-26", "close": 2.84, "volume": 117892.0}, {"date": "2025-11-28", "close": 2.81, "volume": 38311.0}, {"date": "2025-12-01", "close": 2.74, "volume": 49460.0}, {"date": "2025-12-02", "close": 2.76, "volume": 84611.0}, {"date": "2025-12-03", "close": 2.87, "volume": 145110.0}, {"date": "2025-12-04", "close": 2.85, "volume": 45460.0}, {"date": "2025-12-05", "close": 2.88, "volume": 51341.0}, {"date": "2025-12-08", "close": 2.8, "volume": 82833.0}, {"date": "2025-12-09", "close": 3.14, "volume": 760429.0}, {"date": "2025-12-10", "close": 3.15, "volume": 1031187.0}, {"date": "2025-12-11", "close": 3.14, "volume": 316210.0}, {"date": "2025-12-12", "close": 3.0, "volume": 215474.0}, {"date": "2025-12-15", "close": 3.28, "volume": 287838.0}, {"date": "2025-12-16", "close": 3.42, "volume": 101982.0}, {"date": "2025-12-17", "close": 3.24, "volume": 72650.0}, {"date": "2025-12-18", "close": 3.2, "volume": 86563.0}, {"date": "2025-12-19", "close": 3.36, "volume": 100510.0}, {"date": "2025-12-22", "close": 3.58, "volume": 158769.0}, {"date": "2025-12-23", "close": 3.67, "volume": 164068.0}, {"date": "2025-12-24", "close": 3.65, "volume": 41872.0}, {"date": "2025-12-26", "close": 3.75, "volume": 105675.0}, {"date": "2025-12-29", "close": 3.85, "volume": 68549.0}, {"date": "2025-12-30", "close": 3.77, "volume": 137926.0}, {"date": "2025-12-31", "close": 3.96, "volume": 183558.0}, {"date": "2026-01-02", "close": 4.01, "volume": 223101.0}, {"date": "2026-01-05", "close": 3.95, "volume": 109879.0}, {"date": "2026-01-06", "close": 4.18, "volume": 202919.0}, {"date": "2026-01-07", "close": 4.02, "volume": 182096.0}, {"date": "2026-01-08", "close": 4.48, "volume": 560026.0}, {"date": "2026-01-09", "close": 4.4, "volume": 312709.0}, {"date": "2026-01-12", "close": 4.04, "volume": 296597.0}, {"date": "2026-01-13", "close": 4.08, "volume": 87928.0}, {"date": "2026-01-14", "close": 4.03, "volume": 92714.0}, {"date": "2026-01-15", "close": 4.18, "volume": 107630.0}, {"date": "2026-01-16", "close": 4.36, "volume": 96148.0}, {"date": "2026-01-20", "close": 4.12, "volume": 155539.0}, {"date": "2026-01-21", "close": 4.17, "volume": 68090.0}, {"date": "2026-01-22", "close": 4.36, "volume": 136111.0}, {"date": "2026-01-23", "close": 4.24, "volume": 75748.0}, {"date": "2026-01-26", "close": 4.16, "volume": 89507.0}, {"date": "2026-01-27", "close": 4.18, "volume": 36798.0}, {"date": "2026-01-28", "close": 4.03, "volume": 87845.0}, {"date": "2026-01-29", "close": 3.94, "volume": 76722.0}, {"date": "2026-01-30", "close": 3.9, "volume": 78431.0}, {"date": "2026-02-02", "close": 3.83, "volume": 105846.0}, {"date": "2026-02-03", "close": 3.87, "volume": 69731.0}, {"date": "2026-02-04", "close": 3.81, "volume": 62926.0}, {"date": "2026-02-05", "close": 3.6, "volume": 111361.0}, {"date": "2026-02-06", "close": 3.71, "volume": 53540.0}, {"date": "2026-02-09", "close": 3.69, "volume": 46269.0}, {"date": "2026-02-10", "close": 3.78, "volume": 31537.0}, {"date": "2026-02-11", "close": 3.82, "volume": 23054.0}, {"date": "2026-02-12", "close": 3.76, "volume": 12202.0}, {"date": "2026-02-13", "close": 3.89, "volume": 30245.0}, {"date": "2026-02-17", "close": 3.86, "volume": 39634.0}, {"date": "2026-02-18", "close": 3.99, "volume": 64583.0}, {"date": "2026-02-19", "close": 4.11, "volume": 51013.0}, {"date": "2026-02-20", "close": 4.07, "volume": 39935.0}, {"date": "2026-02-23", "close": 3.96, "volume": 35296.0}, {"date": "2026-02-24", "close": 4.12, "volume": 117209.0}, {"date": "2026-02-25", "close": 3.86, "volume": 57614.0}, {"date": "2026-02-26", "close": 3.98, "volume": 49037.0}, {"date": "2026-02-27", "close": 4.13, "volume": 71528.0}, {"date": "2026-03-02", "close": 4.24, "volume": 99630.0}, {"date": "2026-03-03", "close": 4.52, "volume": 326740.0}, {"date": "2026-03-04", "close": 4.84, "volume": 904644.0}, {"date": "2026-03-05", "close": 4.56, "volume": 206019.0}, {"date": "2026-03-06", "close": 4.64, "volume": 148411.0}, {"date": "2026-03-09", "close": 4.81, "volume": 305478.0}, {"date": "2026-03-10", "close": 4.81, "volume": 257814.0}, {"date": "2026-03-11", "close": 4.74, "volume": 151048.0}, {"date": "2026-03-12", "close": 4.65, "volume": 109800.0}, {"date": "2026-03-13", "close": 4.52, "volume": 90052.0}, {"date": "2026-03-16", "close": 4.44, "volume": 73606.0}, {"date": "2026-03-17", "close": 4.46, "volume": 78419.0}, {"date": "2026-03-18", "close": 4.36, "volume": 56714.0}, {"date": "2026-03-19", "close": 4.24, "volume": 128636.0}, {"date": "2026-03-20", "close": 4.06, "volume": 148607.0}, {"date": "2026-03-23", "close": 4.13, "volume": 89541.0}, {"date": "2026-03-24", "close": 4.16, "volume": 20822.0}, {"date": "2026-03-25", "close": 4.22, "volume": 55775.0}, {"date": "2026-03-26", "close": 4.19, "volume": 59418.0}, {"date": "2026-03-27", "close": 3.99, "volume": 65912.0}, {"date": "2026-03-30", "close": 3.73, "volume": 155724.0}, {"date": "2026-03-31", "close": 3.92, "volume": 90961.0}, {"date": "2026-04-01", "close": 3.41, "volume": 283191.0}, {"date": "2026-04-02", "close": 3.56, "volume": 116664.0}, {"date": "2026-04-06", "close": 3.33, "volume": 124294.0}, {"date": "2026-04-07", "close": 3.25, "volume": 145012.0}, {"date": "2026-04-08", "close": 3.47, "volume": 84076.0}, {"date": "2026-04-09", "close": 3.49, "volume": 65714.0}, {"date": "2026-04-10", "close": 3.45, "volume": 146611.0}, {"date": "2026-04-13", "close": 3.45, "volume": 47437.0}, {"date": "2026-04-14", "close": 3.49, "volume": 40348.0}, {"date": "2026-04-15", "close": 3.44, "volume": 87360.0}, {"date": "2026-04-16", "close": 3.37, "volume": 41159.0}, {"date": "2026-04-17", "close": 3.5, "volume": 35286.0}, {"date": "2026-04-20", "close": 3.6, "volume": 63802.0}, {"date": "2026-04-21", "close": 3.52, "volume": 54916.0}, {"date": "2026-04-22", "close": 3.55, "volume": 42352.0}, {"date": "2026-04-23", "close": 3.8, "volume": 125969.0}, {"date": "2026-04-24", "close": 3.75, "volume": 70958.0}, {"date": "2026-04-27", "close": 3.66, "volume": 39377.0}, {"date": "2026-04-28", "close": 3.61, "volume": 24225.0}, {"date": "2026-04-29", "close": 3.62, "volume": 22766.0}, {"date": "2026-04-30", "close": 3.6, "volume": 15406.0}, {"date": "2026-05-01", "close": 3.76, "volume": 28423.0}, {"date": "2026-05-04", "close": 3.8, "volume": 47696.0}, {"date": "2026-05-05", "close": 3.8, "volume": 23198.0}, {"date": "2026-05-06", "close": 3.72, "volume": 37351.0}, {"date": "2026-05-07", "close": 3.76, "volume": 18539.0}, {"date": "2026-05-08", "close": 3.97, "volume": 51374.0}, {"date": "2026-05-11", "close": 3.85, "volume": 74148.0}, {"date": "2026-05-12", "close": 3.91, "volume": 20576.0}, {"date": "2026-05-13", "close": 3.75, "volume": 17068.0}, {"date": "2026-05-14", "close": 3.75, "volume": 15618.0}, {"date": "2026-05-15", "close": 3.65, "volume": 51209.0}, {"date": "2026-05-18", "close": 4.2, "volume": 438792.0}, {"date": "2026-05-19", "close": 4.2, "volume": 132935.0}, {"date": "2026-05-20", "close": 4.36, "volume": 122755.0}, {"date": "2026-05-21", "close": 4.38, "volume": 295212.0}, {"date": "2026-05-22", "close": 4.48, "volume": 153097.0}, {"date": "2026-05-26", "close": 5.09, "volume": 388437.0}, {"date": "2026-05-27", "close": 4.92, "volume": 115006.0}, {"date": "2026-05-28", "close": 5.04, "volume": 149026.0}, {"date": "2026-05-29", "close": 5.23, "volume": 252026.0}, {"date": "2026-06-01", "close": 5.11, "volume": 137931.0}, {"date": "2026-06-02", "close": 5.1, "volume": 80732.0}, {"date": "2026-06-03", "close": 5.13, "volume": 77244.0}, {"date": "2026-06-04", "close": 5.1, "volume": 51295.0}, {"date": "2026-06-05", "close": 5.03, "volume": 122727.0}, {"date": "2026-06-08", "close": 4.98, "volume": 72749.0}, {"date": "2026-06-09", "close": 4.97, "volume": 105738.0}, {"date": "2026-06-10", "close": 4.71, "volume": 140637.0}, {"date": "2026-06-11", "close": 5.14, "volume": 107439.0}, {"date": "2026-06-12", "close": 5.01, "volume": 34078.0}, {"date": "2026-06-15", "close": 4.85, "volume": 64268.0}, {"date": "2026-06-16", "close": 4.91, "volume": 60084.0}, {"date": "2026-06-17", "close": 4.9, "volume": 20637.0}, {"date": "2026-06-18", "close": 4.97, "volume": 94838.0}, {"date": "2026-06-22", "close": 5.08, "volume": 79550.0}, {"date": "2026-06-23", "close": 4.98, "volume": 45952.0}, {"date": "2026-06-24", "close": 4.76, "volume": 48352.0}, {"date": "2026-06-25", "close": 4.78, "volume": 26765.0}, {"date": "2026-06-26", "close": 5.04, "volume": 33503.0}, {"date": "2026-06-29", "close": 5.3, "volume": 71754.0}, {"date": "2026-06-30", "close": 5.19, "volume": 22509.0}, {"date": "2026-07-01", "close": 5.49, "volume": 130169.0}, {"date": "2026-07-02", "close": 5.47, "volume": 68564.0}, {"date": "2026-07-06", "close": 5.28, "volume": 51856.0}, {"date": "2026-07-07", "close": 5.38, "volume": 217394.0}, {"date": "2026-07-08", "close": 5.3, "volume": 76533.0}, {"date": "2026-07-09", "close": 5.22, "volume": 21434.0}, {"date": "2026-07-10", "close": 5.16, "volume": 85187.0}, {"date": "2026-07-13", "close": 5.22, "volume": 58591.0}, {"date": "2026-07-14", "close": 5.27, "volume": 27185.0}, {"date": "2026-07-15", "close": 4.77, "volume": 118664.0}, {"date": "2026-07-16", "close": 4.62, "volume": 107661.0}, {"date": "2026-07-17", "close": 4.43, "volume": 122885.0}, {"date": "2026-07-20", "close": 4.37, "volume": 85076.0}, {"date": "2026-07-21", "close": 4.52, "volume": 93024.0}, {"date": "2026-07-22", "close": 4.76, "volume": 42304.0}, {"date": "2026-07-23", "close": 4.57, "volume": 66381.0}, {"date": "2026-07-24", "close": 4.71, "volume": 69304.0}, {"date": "2026-07-27", "close": 4.78, "volume": 90106.0}, {"date": "2026-07-28", "close": 5.0, "volume": 114425.0}, {"date": "2026-07-29", "close": 4.78, "volume": 59715.0}, {"date": "2026-07-30", "close": 4.85, "volume": 37790.0}, {"date": "2026-07-31", "close": 5.01, "volume": 27215.0}, {"date": "2026-08-03", "close": 4.9, "volume": 44150.0}, {"date": "2026-08-04", "close": 4.91, "volume": 42070.0}, {"date": "2026-08-05", "close": 4.96, "volume": 33261.0}, {"date": "2026-08-06", "close": 5.15, "volume": 50263.0}, {"date": "2026-08-07", "close": 5.17, "volume": 71011.0}, {"date": "2026-08-10", "close": 5.25, "volume": 51560.0}, {"date": "2026-08-11", "close": 5.49, "volume": 39946.0}, {"date": "2026-08-12", "close": 5.48, "volume": 49643.0}, {"date": "2026-08-13", "close": 5.66, "volume": 86609.0}, {"date": "2026-08-14", "close": 5.86, "volume": 174905.0}, {"date": "2026-08-17", "close": 5.73, "volume": 100521.0}, {"date": "2026-08-18", "close": 5.55, "volume": 30010.0}, {"date": "2026-08-19", "close": 5.67, "volume": 67614.0}, {"date": "2026-08-20", "close": 5.44, "volume": 86577.0}, {"date": "2026-08-21", "close": 5.39, "volume": 63240.0}, {"date": "2026-08-24", "close": 5.37, "volume": 67917.0}, {"date": "2026-08-25", "close": 5.35, "volume": 30059.0}, {"date": "2026-08-26", "close": 5.29, "volume": 62523.0}, {"date": "2026-08-27", "close": 5.34, "volume": 33760.0}, {"date": "2026-08-28", "close": 5.41, "volume": 44370.0}, {"date": "2026-08-31", "close": 5.24, "volume": 54726.0}, {"date": "2026-09-01", "close": 5.09, "volume": 145679.0}, {"date": "2026-09-02", "close": 5.15, "volume": 27060.0}, {"date": "2026-09-03", "close": 5.09, "volume": 41225.0}, {"date": "2026-09-04", "close": 5.16, "volume": 27158.0}, {"date": "2026-09-08", "close": 5.16, "volume": 59980.0}, {"date": "2026-09-09", "close": 5.18, "volume": 26907.0}, {"date": "2026-09-10", "close": 5.16, "volume": 49209.0}, {"date": "2026-09-11", "close": 5.15, "volume": 35767.0}, {"date": "2026-09-14", "close": 5.02, "volume": 30833.0}, {"date": "2026-09-15", "close": 5.02, "volume": 15160.0}, {"date": "2026-09-16", "close": 5.0, "volume": 29358.0}, {"date": "2026-09-17", "close": 5.03, "volume": 85105.0}, {"date": "2026-09-18", "close": 5.11, "volume": 78300.0}, {"date": "2026-09-21", "close": 5.05, "volume": 19436.0}, {"date": "2026-09-22", "close": 5.12, "volume": 16873.0}, {"date": "2026-09-23", "close": 5.1, "volume": 7303.0}, {"date": "2026-09-24", "close": 5.16, "volume": 41776.0}, {"date": "2026-09-25", "close": 5.08, "volume": 44612.0}, {"date": "2026-09-28", "close": 5.08, "volume": 24949.0}, {"date": "2026-09-29", "close": 5.18, "volume": 31000.0}, {"date": "2026-09-30", "close": 5.18, "volume": 47878.0}, {"date": "2026-10-01", "close": 5.22, "volume": 50625.0}, {"date": "2026-10-02", "close": 5.17, "volume": 34251.0}, {"date": "2026-10-05", "close": 5.1, "volume": 56375.0}, {"date": "2026-10-06", "close": 5.18, "volume": 17787.0}, {"date": "2026-10-07", "close": 5.1, "volume": 25939.0}, {"date": "2026-10-08", "close": 5.1, "volume": 54626.0}], "refreshing": true}