{"ticker": "DUOT", "overview": {"cik": "1396536", "ticker": "DUOT", "name": "DUOS TECHNOLOGIES GROUP, INC.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "3", "date": "2026-10-13", "title": "Initial insider holdings", "accession": "0001400253-26-000012", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "FORM 8-K", "accession": "0001079973-26-001340", "price_sensitive": true}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001079973-26-001352", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001079973-26-001350", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001079973-26-001348", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001079973-26-001346", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001079973-26-001344", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001079973-26-001342", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "FORM 8-K", "accession": "0001079973-26-001318", "price_sensitive": true}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001553350-26-000136", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001079973-26-001266", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-17", "title": "FORM 8-K", "accession": "0001553350-26-000123", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-26", "title": "FORM 8-K", "accession": "0001079973-26-001181", "price_sensitive": true}, {"form": "3", "date": "2026-08-26", "title": "Initial insider holdings", "accession": "0001079973-26-001180", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-19", "title": "QUARTERLY REPORT", "accession": "0001079973-26-001151", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-19", "title": "FORM 8-K", "accession": "0001079973-26-001150", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-18", "title": "FORM 8-K", "accession": "0001079973-26-001142", "price_sensitive": true}, {"form": "3", "date": "2026-08-17", "title": "Initial insider holdings", "accession": "0001079973-26-001137", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "FORM 8-K", "accession": "0001553350-26-000118", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-08-17", "title": "NOTIFICATION OF LATE FILING", "accession": "0001079973-26-001131", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003802", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001420506-26-001623", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "FORM 8-K", "accession": "0001079973-26-001029", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002886", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "FORM 8-K", "accession": "0001079973-26-000961", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 84557.025, "sell_n": 0, "sell_sum": 0, "net": 84557.025, "insiders": 1, "first_date": "2026-09-22", "last_date": "2026-09-22"}, "metrics": {"ticker": "DUOT", "has_prices": true, "as_of": "2026-10-14", "last": 5.6, "prev_close": 6.41, "change": -0.8100000000000005, "change_pct": -0.12636505460218417, "session_volume": 1706905.0, "vwap_5": 6.6275372259016585, "vwap_20": 7.990995645177892, "vwap_60": 9.139671417794233, "vwap_250": 9.431046001397405, "high_52w": 14.64, "low_52w": 5.6, "avg_volume_20": 777678.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001079973-26-001365", "src": "INSIDERS", "ticker": "DUOT", "cik": "1396536", "company": "DUOS TECHNOLOGIES GROUP, INC.", "company_raw": "DUOS TECHNOLOGIES GROUP, INC.", "who": "Frank Douglas Recker", "who_key": "Recker Frank Douglas", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 25005.9861, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on DUOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2083730/000107997326001365/0001079973-26-001365-index.htm", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48408}, {"id": "0001079973-26-001342", "src": "INSIDERS", "ticker": "DUOT", "cik": "1396536", "company": "DUOS TECHNOLOGIES GROUP, INC.", "company_raw": "DUOS TECHNOLOGIES GROUP, INC.", "who": "Brian J. James", "who_key": "James Brian J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 25005.9861, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on DUOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2086226/000107997326001342/0001079973-26-001342-index.htm", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48408}, {"id": "0001079973-26-001344", "src": "INSIDERS", "ticker": "DUOT", "cik": "1396536", "company": "DUOS TECHNOLOGIES GROUP, INC.", "company_raw": "DUOS TECHNOLOGIES GROUP, INC.", "who": "Charles Parker Ferry", "who_key": "Ferry Charles Parker", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 25005.9861, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on DUOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821811/000107997326001344/0001079973-26-001344-index.htm", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48408}, {"id": "0001079973-26-001346", "src": "INSIDERS", "ticker": "DUOT", "cik": "1396536", "company": "DUOS TECHNOLOGIES GROUP, INC.", "company_raw": "DUOS TECHNOLOGIES GROUP, INC.", "who": "Frank Douglas Recker", "who_key": "Recker Frank Douglas", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 25005.9861, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on DUOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2083730/000107997326001346/0001079973-26-001346-index.htm", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48408}, {"id": "0001079973-26-001348", "src": "INSIDERS", "ticker": "DUOT", "cik": "1396536", "company": "DUOS TECHNOLOGIES GROUP, INC.", "company_raw": "DUOS TECHNOLOGIES GROUP, INC.", "who": "Frank A. Lonegro", "who_key": "Lonegro Frank A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 25005.9861, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on DUOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653042/000107997326001348/0001079973-26-001348-index.htm", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48408}, {"id": "0001079973-26-001350", "src": "INSIDERS", "ticker": "DUOT", "cik": "1396536", "company": "DUOS TECHNOLOGIES GROUP, INC.", "company_raw": "DUOS TECHNOLOGIES GROUP, INC.", "who": "James Craig Nixon", "who_key": "Nixon James Craig", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 18752.2561, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on DUOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1879177/000107997326001350/0001079973-26-001350-index.htm", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48408}, {"id": "0001079973-26-001352", "src": "INSIDERS", "ticker": "DUOT", "cik": "1396536", "company": "DUOS TECHNOLOGIES GROUP, INC.", "company_raw": "DUOS TECHNOLOGIES GROUP, INC.", "who": "Ned Mavrommatis", "who_key": "MAVROMMATIS NED", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 20003.002099999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on DUOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1396536/000107997326001352/0001079973-26-001352-index.htm", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48408}, {"id": "0001079973-26-001363", "src": "INSIDERS", "ticker": "DUOT", "cik": "1396536", "company": "DUOS TECHNOLOGIES GROUP, INC.", "company_raw": "DUOS TECHNOLOGIES GROUP, INC.", "who": "Frank Douglas Recker", "who_key": "Recker Frank Douglas", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 84557.025, "score": 48.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO drops $85K on DUOT", "source_url": "https://www.sec.gov/Archives/edgar/data/2083730/000107997326001363/0001079973-26-001363-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59928}, {"id": "0001079973-26-001362", "src": "INSIDERS", "ticker": "DUOT", "cik": "1396536", "company": "DUOS TECHNOLOGIES GROUP, INC.", "company_raw": "DUOS TECHNOLOGIES GROUP, INC.", "who": "Frank Douglas Recker", "who_key": "Recker Frank Douglas", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on DUOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2083730/000107997326001362/0001079973-26-001362-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111768}, {"id": "13DG-0001172661-26-003802", "src": "13DG", "ticker": "DUOT", "cik": "1396536", "company": "DUOS TECHNOLOGIES GROUP, INC.", "company_raw": "DUOS TECHNOLOGIES GROUP, INC.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "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": "Services-Prepackaged Software", "country": "United States", "headline": "Alyeska Investment Group, L.P. moves to a 9.99% passive stake in DUOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-003802-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0001420506-26-001623", "src": "13DG", "ticker": "DUOT", "cik": "1396536", "company": "DUOS TECHNOLOGIES GROUP, INC.", "company_raw": "DUOS TECHNOLOGIES GROUP, INC.", "who": "Bleichroeder LP", "who_key": "Bleichroeder LP", "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": "Services-Prepackaged Software", "country": "United States", "headline": "Bleichroeder LP moves to a 18.48% passive stake in DUOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1781002/0001420506-26-001623-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "13DG-0002012383-26-002886", "src": "13DG", "ticker": "DUOT", "cik": "1396536", "company": "DUOS TECHNOLOGIES GROUP, INC.", "company_raw": "DUOS TECHNOLOGIES GROUP, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. takes a 5.3% passive stake in DUOT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002886-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0001172661-26-002358", "src": "13DG", "ticker": "DUOT", "cik": "1396536", "company": "DUOS TECHNOLOGIES GROUP, INC.", "company_raw": "DUOS TECHNOLOGIES GROUP, INC.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "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": "Services-Prepackaged Software", "country": "United States", "headline": "Alyeska Investment Group, L.P. takes a 6.45% passive stake in DUOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002358-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0001723643-26-000005", "src": "13DG", "ticker": "DUOT", "cik": "1396536", "company": "DUOS TECHNOLOGIES GROUP, INC.", "company_raw": "DUOS TECHNOLOGIES GROUP, INC.", "who": "DUOS Technologies Group, Inc.", "who_key": "DUOS TECHNOLOGIES GROUP, 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": "Services-Prepackaged Software", "country": "United States", "headline": "DUOS TECHNOLOGIES GROUP, INC. takes a 5% passive stake in DUOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1396536/0001723643-26-000005-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-08", "mins": 257208}], "recent_buys": [{"id": "0001079973-26-001363", "src": "INSIDERS", "ticker": "DUOT", "cik": "1396536", "company": "DUOS TECHNOLOGIES GROUP, INC.", "company_raw": "DUOS TECHNOLOGIES GROUP, INC.", "who": "Frank Douglas Recker", "who_key": "Recker Frank Douglas", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 84557.025, "score": 48.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO drops $85K on DUOT", "source_url": "https://www.sec.gov/Archives/edgar/data/2083730/000107997326001363/0001079973-26-001363-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59928}], "institutional": [{"id": "13DG-0001172661-26-003802", "src": "13DG", "ticker": "DUOT", "cik": "1396536", "company": "DUOS TECHNOLOGIES GROUP, INC.", "company_raw": "DUOS TECHNOLOGIES GROUP, INC.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "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": "Services-Prepackaged Software", "country": "United States", "headline": "Alyeska Investment Group, L.P. moves to a 9.99% passive stake in DUOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-003802-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0001420506-26-001623", "src": "13DG", "ticker": "DUOT", "cik": "1396536", "company": "DUOS TECHNOLOGIES GROUP, INC.", "company_raw": "DUOS TECHNOLOGIES GROUP, INC.", "who": "Bleichroeder LP", "who_key": "Bleichroeder LP", "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": "Services-Prepackaged Software", "country": "United States", "headline": "Bleichroeder LP moves to a 18.48% passive stake in DUOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1781002/0001420506-26-001623-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "13DG-0002012383-26-002886", "src": "13DG", "ticker": "DUOT", "cik": "1396536", "company": "DUOS TECHNOLOGIES GROUP, INC.", "company_raw": "DUOS TECHNOLOGIES GROUP, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. takes a 5.3% passive stake in DUOT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002886-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0001723643-26-000005", "src": "13DG", "ticker": "DUOT", "cik": "1396536", "company": "DUOS TECHNOLOGIES GROUP, INC.", "company_raw": "DUOS TECHNOLOGIES GROUP, INC.", "who": "DUOS Technologies Group, Inc.", "who_key": "DUOS TECHNOLOGIES GROUP, 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": "Services-Prepackaged Software", "country": "United States", "headline": "DUOS TECHNOLOGIES GROUP, INC. takes a 5% passive stake in DUOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1396536/0001723643-26-000005-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-08", "mins": 257208}, {"id": "13DG-0001172661-26-002358", "src": "13DG", "ticker": "DUOT", "cik": "1396536", "company": "DUOS TECHNOLOGIES GROUP, INC.", "company_raw": "DUOS TECHNOLOGIES GROUP, INC.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "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": "Services-Prepackaged Software", "country": "United States", "headline": "Alyeska Investment Group, L.P. takes a 6.45% passive stake in DUOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002358-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Duos Technologies Group, Inc. - Common Stock", "new_value": "DUOS TECHNOLOGIES GROUP, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001396536", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001396536", "applied": 1, "detected_at": "2026-09-11T14:35:12.485748"}]}, "key_people": [{"who": "Frank Douglas Recker", "who_key": "Recker Frank Douglas", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 84557.025, "sold": 0, "net": 84557.025, "trades": 1, "top_score": 48.2, "lean": "buying", "history": [{"action": "BUY", "amount": 84557.025, "date": "2026-09-22", "score": 48.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2083730/000107997326001363/0001079973-26-001363-index.htm"}], "latest": {"action": "BUY", "amount": 84557.025, "date": "2026-09-22", "score": 48.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2083730/000107997326001363/0001079973-26-001363-index.htm"}}], "activity": [{"date": "2026-09-22", "net": 84557.025}], "announcements": [{"form": "3", "date": "2026-10-13", "title": "Initial insider holdings", "accession": "0001400253-26-000012", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "FORM 8-K", "accession": "0001079973-26-001340", "price_sensitive": true}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001079973-26-001352", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001079973-26-001350", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001079973-26-001348", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001079973-26-001346", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001079973-26-001344", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001079973-26-001342", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "FORM 8-K", "accession": "0001079973-26-001318", "price_sensitive": true}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001553350-26-000136", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001079973-26-001266", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-17", "title": "FORM 8-K", "accession": "0001553350-26-000123", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-26", "title": "FORM 8-K", "accession": "0001079973-26-001181", "price_sensitive": true}, {"form": "3", "date": "2026-08-26", "title": "Initial insider holdings", "accession": "0001079973-26-001180", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-19", "title": "QUARTERLY REPORT", "accession": "0001079973-26-001151", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-19", "title": "FORM 8-K", "accession": "0001079973-26-001150", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-18", "title": "FORM 8-K", "accession": "0001079973-26-001142", "price_sensitive": true}, {"form": "3", "date": "2026-08-17", "title": "Initial insider holdings", "accession": "0001079973-26-001137", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "FORM 8-K", "accession": "0001553350-26-000118", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-08-17", "title": "NOTIFICATION OF LATE FILING", "accession": "0001079973-26-001131", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003802", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001420506-26-001623", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "FORM 8-K", "accession": "0001079973-26-001029", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002886", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "FORM 8-K", "accession": "0001079973-26-000961", "price_sensitive": true}], "performance": {"ticker": "DUOT", "has_prices": true, "summary": {"n": 1, "avg": -0.3899782135076253, "win_rate": 0.0, "best": -0.3899782135076253, "worst": -0.3899782135076253, "as_of": "2026-10-14"}, "buys": [{"who": "Recker Frank Douglas", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 84557.025, "date": "2026-09-22", "score": 48.2, "ref_price": 9.18, "return": -0.3899782135076253}]}, "price_series": [{"date": "2017-05-01", "close": 63.0687, "volume": null}, {"date": "2017-05-02", "close": 63.0687, "volume": null}, {"date": "2017-05-03", "close": 69.9986, "volume": 11.0}, {"date": "2017-05-04", "close": 73.4985, "volume": 8.0}, {"date": "2017-05-05", "close": 73.4985, "volume": 13.0}, {"date": "2017-05-08", "close": 55.9989, "volume": 24.0}, {"date": "2017-05-09", "close": 76.9985, "volume": 14.0}, {"date": "2017-05-10", "close": 70.1386, "volume": 8.0}, {"date": "2017-05-11", "close": 69.9986, "volume": 19.0}, {"date": "2017-05-12", "close": 69.9986, "volume": null}, {"date": "2017-05-15", "close": 56.0003, "volume": 18.0}, {"date": "2017-05-16", "close": 55.9989, "volume": 7.0}, {"date": "2017-05-17", "close": 55.9989, "volume": null}, {"date": "2017-05-18", "close": 48.999, "volume": 44.0}, {"date": "2017-05-19", "close": 55.9989, "volume": 17.0}, {"date": "2017-05-22", "close": 73.0785, "volume": 11.0}, {"date": "2017-05-23", "close": 76.9985, "volume": 7.0}, {"date": "2017-05-24", "close": 73.4985, "volume": 10.0}, {"date": "2017-05-25", "close": 72.7985, "volume": 7.0}, {"date": "2017-05-26", "close": 73.4985, "volume": 14.0}, {"date": "2017-05-30", "close": 73.4985, "volume": null}, {"date": "2017-05-31", "close": 76.9985, "volume": 16.0}, {"date": "2017-06-01", "close": 69.9986, "volume": 7.0}, {"date": "2017-06-02", "close": 81.8984, "volume": 14.0}, {"date": "2017-06-05", "close": 76.9985, "volume": 7.0}, {"date": "2017-06-06", "close": 78.3984, "volume": 13.0}, {"date": "2017-06-07", "close": 83.9983, "volume": 29.0}, {"date": "2017-06-08", "close": 86.0983, "volume": 7.0}, {"date": "2017-06-09", "close": 86.0983, "volume": 18.0}, {"date": "2017-06-12", "close": 81.1984, "volume": 23.0}, {"date": "2017-06-13", "close": 87.4982, "volume": 18.0}, {"date": "2017-06-14", "close": 87.4982, "volume": null}, {"date": "2017-06-15", "close": 81.1984, "volume": 7.0}, {"date": "2017-06-16", "close": 83.0183, "volume": 14.0}, {"date": "2017-06-19", "close": 81.8984, "volume": 9.0}, {"date": "2017-06-20", "close": 82.5983, "volume": 14.0}, {"date": "2017-06-21", "close": 76.9985, "volume": 14.0}, {"date": "2017-06-22", "close": 76.9985, "volume": null}, {"date": "2017-06-23", "close": 76.9985, "volume": 11.0}, {"date": "2017-06-26", "close": 74.6185, "volume": 9.0}, {"date": "2017-06-27", "close": 74.8985, "volume": 7.0}, {"date": "2017-06-28", "close": 75.5985, "volume": 20.0}, {"date": "2017-06-29", "close": 73.4985, "volume": 7.0}, {"date": "2017-06-30", "close": 74.8985, "volume": 7.0}, {"date": "2017-07-03", "close": 74.8985, "volume": null}, {"date": "2017-07-05", "close": 71.7486, "volume": 36.0}, {"date": "2017-07-06", "close": 75.5985, "volume": 30.0}, {"date": "2017-07-07", "close": 75.5985, "volume": null}, {"date": "2017-07-10", "close": 75.5985, "volume": 21.0}, {"date": "2017-07-11", "close": 75.5985, "volume": 22.0}, {"date": "2017-07-12", "close": 74.1985, "volume": 29.0}, {"date": "2017-07-13", "close": 57.5388, "volume": 36.0}, {"date": "2017-07-14", "close": 61.7388, "volume": 60.0}, {"date": "2017-07-17", "close": 66.3587, "volume": 14.0}, {"date": "2017-07-18", "close": 66.3587, "volume": null}, {"date": "2017-07-19", "close": 66.3587, "volume": null}, {"date": "2017-07-20", "close": 66.3587, "volume": null}, {"date": "2017-07-21", "close": 66.3587, "volume": null}, {"date": "2017-07-24", "close": 66.3587, "volume": null}, {"date": "2017-07-25", "close": 66.3587, "volume": null}, {"date": "2017-07-26", "close": 66.3587, "volume": null}, {"date": "2017-07-27", "close": 66.3587, "volume": null}, {"date": "2017-07-28", "close": 66.3587, "volume": null}, {"date": "2017-07-31", "close": 66.3587, "volume": null}, {"date": "2017-08-01", "close": 55.9989, "volume": 18.0}, {"date": "2017-08-02", "close": 55.9989, "volume": 14.0}, {"date": "2017-08-03", "close": 43.1191, "volume": 29.0}, {"date": "2017-08-04", "close": 43.1191, "volume": 7.0}, {"date": "2017-08-07", "close": 43.1191, "volume": null}, {"date": "2017-08-08", "close": 43.1191, "volume": 16.0}, {"date": "2017-08-09", "close": 41.9992, "volume": 14.0}, {"date": "2017-08-10", "close": 41.9992, "volume": null}, {"date": "2017-08-11", "close": 41.9992, "volume": null}, {"date": "2017-08-14", "close": 41.9992, "volume": 21.0}, {"date": "2017-08-15", "close": 41.9992, "volume": null}, {"date": "2017-08-16", "close": 40.5992, "volume": 14.0}, {"date": "2017-08-17", "close": 40.5992, "volume": null}, {"date": "2017-08-18", "close": 40.5992, "volume": null}, {"date": "2017-08-21", "close": 40.5992, "volume": null}, {"date": "2017-08-22", "close": 40.7392, "volume": 50.0}, {"date": "2017-08-23", "close": 35.6993, "volume": 129.0}, {"date": "2017-08-24", "close": 35.6853, "volume": 34.0}, {"date": "2017-08-25", "close": 35.6853, "volume": null}, {"date": "2017-08-28", "close": 35.6853, "volume": null}, {"date": "2017-08-29", "close": 35.6853, "volume": null}, {"date": "2017-08-30", "close": 35.6853, "volume": null}, {"date": "2017-08-31", "close": 35.6853, "volume": null}, {"date": "2017-09-01", "close": 35.6853, "volume": null}, {"date": "2017-09-05", "close": 35.6853, "volume": null}, {"date": "2017-09-06", "close": 35.6853, "volume": null}, {"date": "2017-09-07", "close": 35.6853, "volume": null}, {"date": "2017-09-08", "close": 35.6853, "volume": null}, {"date": "2017-09-11", "close": 35.6853, "volume": null}, {"date": "2017-09-12", "close": 35.6853, "volume": null}, {"date": "2017-09-13", "close": 35.6853, "volume": null}, {"date": "2017-09-14", "close": 35.6853, "volume": null}, {"date": "2017-09-15", "close": 38.4992, "volume": 14.0}, {"date": "2017-09-18", "close": 38.4992, "volume": 14.0}, {"date": "2017-09-19", "close": 37.0993, "volume": 7.0}, {"date": "2017-09-20", "close": 37.0993, "volume": null}, {"date": "2017-09-21", "close": 37.0993, "volume": null}, {"date": "2017-09-22", "close": 37.0993, "volume": null}, {"date": "2017-09-25", "close": 37.0993, "volume": null}, {"date": "2017-09-26", "close": 37.0993, "volume": 9.0}, {"date": "2017-09-27", "close": 37.0993, "volume": null}, {"date": "2017-09-28", "close": 37.0993, "volume": null}, {"date": "2017-09-29", "close": 37.0993, "volume": 39.0}, {"date": "2017-10-02", "close": 37.0993, "volume": null}, {"date": "2017-10-03", "close": 37.0993, "volume": null}, {"date": "2017-10-04", "close": 37.0993, "volume": null}, {"date": "2017-10-05", "close": 37.0993, "volume": null}, {"date": "2017-10-06", "close": 37.0993, "volume": null}, {"date": "2017-10-09", "close": 37.0993, "volume": null}, {"date": "2017-10-10", "close": 34.9993, "volume": 14.0}, {"date": "2017-10-11", "close": 34.9993, "volume": null}, {"date": "2017-10-12", "close": 34.9993, "volume": null}, {"date": "2017-10-13", "close": 34.9993, "volume": null}, {"date": "2017-10-16", "close": 31.4994, "volume": 50.0}, {"date": "2017-10-17", "close": 31.4994, "volume": null}, {"date": "2017-10-18", "close": 31.4994, "volume": null}, {"date": "2017-10-19", "close": 31.4994, "volume": null}, {"date": "2017-10-20", "close": 31.4994, "volume": null}, {"date": "2017-10-23", "close": 41.8592, "volume": 16.0}, {"date": "2017-10-24", "close": 41.8592, "volume": null}, {"date": "2017-10-25", "close": 20.9996, "volume": 151.0}, {"date": "2017-10-26", "close": 20.9996, "volume": null}, {"date": "2017-10-27", "close": 20.9996, "volume": null}, {"date": "2017-10-30", "close": 20.9996, "volume": null}, {"date": "2017-10-31", "close": 20.9996, "volume": null}, {"date": "2017-11-01", "close": 20.9996, "volume": null}, {"date": "2017-11-02", "close": 20.9996, "volume": null}, {"date": "2017-11-03", "close": 20.9996, "volume": null}, {"date": "2017-11-06", "close": 20.9996, "volume": null}, {"date": "2017-11-07", "close": 20.9996, "volume": null}, {"date": "2017-11-08", "close": 20.9996, "volume": null}, {"date": "2017-11-09", "close": 20.9996, "volume": null}, {"date": "2017-11-10", "close": 20.9996, "volume": null}, {"date": "2017-11-13", "close": 20.9996, "volume": null}, {"date": "2017-11-14", "close": 20.9996, "volume": null}, {"date": "2017-11-15", "close": 20.9996, "volume": null}, {"date": "2017-11-16", "close": 20.9996, "volume": null}, {"date": "2017-11-17", "close": 20.9996, "volume": null}, {"date": "2017-11-20", "close": 20.9996, "volume": null}, {"date": "2017-11-21", "close": 20.9996, "volume": null}, {"date": "2017-11-22", "close": 20.9996, "volume": null}, {"date": "2017-11-24", "close": 20.9996, "volume": null}, {"date": "2017-11-27", "close": 20.9996, "volume": null}, {"date": "2017-11-28", "close": 20.9996, "volume": null}, {"date": "2017-11-29", "close": 27.9994, "volume": 125.0}, {"date": "2017-11-30", "close": 20.9996, "volume": 72.0}, {"date": "2017-12-01", "close": 22.3996, "volume": 72.0}, {"date": "2017-12-04", "close": 20.9996, "volume": 189.0}, {"date": "2017-12-05", "close": 20.8596, "volume": 29.0}, {"date": "2017-12-06", "close": 20.8596, "volume": null}, {"date": "2017-12-07", "close": 20.8596, "volume": null}, {"date": "2017-12-08", "close": 21.6996, "volume": 36.0}, {"date": "2017-12-11", "close": 21.6996, "volume": null}, {"date": "2017-12-12", "close": 20.2996, "volume": 27.0}, {"date": "2017-12-13", "close": 20.2996, "volume": null}, {"date": "2017-12-14", "close": 18.1996, "volume": 22.0}, {"date": "2017-12-15", "close": 18.1996, "volume": null}, {"date": "2017-12-18", "close": 18.1996, "volume": null}, {"date": "2017-12-19", "close": 18.1996, "volume": null}, {"date": "2017-12-20", "close": 21.5596, "volume": 15.0}, {"date": "2017-12-21", "close": 21.5596, "volume": null}, {"date": "2017-12-22", "close": 21.5596, "volume": 29.0}, {"date": "2017-12-26", "close": 18.1996, "volume": 7.0}, {"date": "2017-12-27", "close": 14.1397, "volume": 364.0}, {"date": "2017-12-28", "close": 14.1397, "volume": null}, {"date": "2017-12-29", "close": 7.5598, "volume": 387.0}, {"date": "2018-01-02", "close": 7.8398, "volume": 230.0}, {"date": "2018-01-03", "close": 7.1399, "volume": 479.0}, {"date": "2018-01-04", "close": 7.1399, "volume": 204.0}, {"date": "2018-01-05", "close": 7.1399, "volume": 32.0}, {"date": "2018-01-08", "close": 7.1399, "volume": null}, {"date": "2018-01-09", "close": 6.7199, "volume": 701.0}, {"date": "2018-01-10", "close": 6.8599, "volume": 87.0}, {"date": "2018-01-11", "close": 6.8599, "volume": null}, {"date": "2018-01-12", "close": 6.9999, "volume": 143.0}, {"date": "2018-01-16", "close": 6.9999, "volume": null}, {"date": "2018-01-17", "close": 6.9999, "volume": 57.0}, {"date": "2018-01-18", "close": 6.8599, "volume": 218.0}, {"date": "2018-01-19", "close": 6.8599, "volume": null}, {"date": "2018-01-22", "close": 6.8599, "volume": 45.0}, {"date": "2018-01-23", "close": 6.8599, "volume": 65.0}, {"date": "2018-01-24", "close": 6.9999, "volume": 45930.0}, {"date": "2018-01-25", "close": 6.8599, "volume": 17858.0}, {"date": "2018-01-26", "close": 6.8599, "volume": 1813.0}, {"date": "2018-01-29", "close": 6.8599, "volume": 71.0}, {"date": "2018-01-30", "close": 6.7199, "volume": 71.0}, {"date": "2018-01-31", "close": 6.7199, "volume": 14.0}, {"date": "2018-02-01", "close": 6.7199, "volume": 77.0}, {"date": "2018-02-02", "close": 6.7199, "volume": 607.0}, {"date": "2018-02-05", "close": 6.7199, "volume": 143.0}, {"date": "2018-02-06", "close": 6.7199, "volume": 188.0}, {"date": "2018-02-07", "close": 6.7199, "volume": 71.0}, {"date": "2018-02-08", "close": 6.7199, "volume": 286.0}, {"date": "2018-02-09", "close": 6.7199, "volume": null}, {"date": "2018-02-12", "close": 2.38, "volume": 51.0}, {"date": "2018-02-13", "close": 2.38, "volume": null}, {"date": "2018-02-14", "close": 2.38, "volume": null}, {"date": "2018-02-15", "close": 2.38, "volume": null}, {"date": "2018-02-16", "close": 2.38, "volume": null}, {"date": "2018-02-20", "close": 2.38, "volume": null}, {"date": "2018-02-21", "close": 2.38, "volume": null}, {"date": "2018-02-22", "close": 2.38, "volume": null}, {"date": "2018-02-23", "close": 2.38, "volume": null}, {"date": "2018-02-26", "close": 2.38, "volume": null}, {"date": "2018-02-27", "close": 2.38, "volume": null}, {"date": "2018-02-28", "close": 6.7199, "volume": 357.0}, {"date": "2018-03-01", "close": 6.7199, "volume": 1307.0}, {"date": "2018-03-02", "close": 6.7199, "volume": null}, {"date": "2018-03-05", "close": 6.4399, "volume": 143.0}, {"date": "2018-03-06", "close": 5.5999, "volume": 179.0}, {"date": "2018-03-07", "close": 5.5999, "volume": 536.0}, {"date": "2018-03-08", "close": 5.5999, "volume": null}, {"date": "2018-03-09", "close": 6.2999, "volume": 714.0}, {"date": "2018-03-12", "close": 6.2999, "volume": null}, {"date": "2018-03-13", "close": 5.5999, "volume": 43.0}, {"date": "2018-03-14", "close": 5.5999, "volume": null}, {"date": "2018-03-15", "close": 5.5999, "volume": null}, {"date": "2018-03-16", "close": 5.5999, "volume": null}, {"date": "2018-03-19", "close": 5.5999, "volume": null}, {"date": "2018-03-20", "close": 5.5999, "volume": 212.0}, {"date": "2018-03-21", "close": 5.5999, "volume": 71.0}, {"date": "2018-03-22", "close": 5.5999, "volume": null}, {"date": "2018-03-23", "close": 5.5999, "volume": 71.0}, {"date": "2018-03-26", "close": 5.5999, "volume": null}, {"date": "2018-03-27", "close": 5.5999, "volume": null}, {"date": "2018-03-28", "close": 5.5999, "volume": null}, {"date": "2018-03-29", "close": 5.4599, "volume": 71.0}, {"date": "2018-04-02", "close": 5.1799, "volume": 18.0}, {"date": "2018-04-03", "close": 4.8999, "volume": 80.0}, {"date": "2018-04-04", "close": 4.8999, "volume": null}, {"date": "2018-04-05", "close": 4.8999, "volume": 36.0}, {"date": "2018-04-06", "close": 4.8999, "volume": 15.0}, {"date": "2018-04-09", "close": 5.5999, "volume": 1217.0}, {"date": "2018-04-10", "close": 5.5999, "volume": null}, {"date": "2018-04-11", "close": 5.5999, "volume": null}, {"date": "2018-04-12", "close": 5.5999, "volume": null}, {"date": "2018-04-13", "close": 3.7799, "volume": 179.0}, {"date": "2018-04-16", "close": 3.7799, "volume": 143.0}, {"date": "2018-04-17", "close": 5.5999, "volume": 143.0}, {"date": "2018-04-18", "close": 6.1599, "volume": 221.0}, {"date": "2018-04-19", "close": 4.8999, "volume": 223.0}, {"date": "2018-04-20", "close": 3.4999, "volume": 243.0}, {"date": "2018-04-23", "close": 3.5699, "volume": 629.0}, {"date": "2018-04-24", "close": 3.5699, "volume": 143.0}, {"date": "2018-04-25", "close": 3.5699, "volume": 143.0}, {"date": "2018-04-26", "close": 3.4999, "volume": 3786.0}, {"date": "2018-04-27", "close": 3.5279, "volume": 179.0}, {"date": "2018-04-30", "close": 3.6399, "volume": 1150.0}, {"date": "2018-05-01", "close": 4.1999, "volume": 286.0}, {"date": "2018-05-02", "close": 4.1999, "volume": 179.0}, {"date": "2018-05-03", "close": 4.6479, "volume": 571.0}, {"date": "2018-05-04", "close": 3.6399, "volume": 200.0}, {"date": "2018-05-07", "close": 3.6399, "volume": 179.0}, {"date": "2018-05-08", "close": 3.4999, "volume": 8300.0}, {"date": "2018-05-09", "close": 3.4999, "volume": 13946.0}, {"date": "2018-05-10", "close": 3.5013, "volume": 264.0}, {"date": "2018-05-11", "close": 3.4999, "volume": 179.0}, {"date": "2018-05-14", "close": 3.4999, "volume": 179.0}, {"date": "2018-05-15", "close": 4.4799, "volume": 2071.0}, {"date": "2018-05-16", "close": 4.6199, "volume": 250.0}, {"date": "2018-05-17", "close": 5.5999, "volume": 2393.0}, {"date": "2018-05-18", "close": 6.1599, "volume": 1538.0}, {"date": "2018-05-21", "close": 6.3699, "volume": 4372.0}, {"date": "2018-05-22", "close": 5.4599, "volume": 658.0}, {"date": "2018-05-23", "close": 5.9499, "volume": 1736.0}, {"date": "2018-05-24", "close": 6.2999, "volume": 5242.0}, {"date": "2018-05-25", "close": 6.2999, "volume": 591.0}, {"date": "2018-05-29", "close": 5.7399, "volume": 1274.0}, {"date": "2018-05-30", "close": 5.8799, "volume": 983.0}, {"date": "2018-05-31", "close": 5.7399, "volume": 658.0}, {"date": "2018-06-01", "close": 5.7399, "volume": 1482.0}, {"date": "2018-06-04", "close": 5.7399, "volume": 44.0}, {"date": "2018-06-05", "close": 5.4599, "volume": 37291.0}, {"date": "2018-06-06", "close": 5.5999, "volume": 121.0}, {"date": "2018-06-07", "close": 5.5999, "volume": 194.0}, {"date": "2018-06-08", "close": 5.3213, "volume": 404.0}, {"date": "2018-06-11", "close": 5.3213, "volume": 941.0}, {"date": "2018-06-12", "close": 5.6013, "volume": 2623.0}, {"date": "2018-06-13", "close": 5.6013, "volume": 1498.0}, {"date": "2018-06-14", "close": 5.7413, "volume": 1107.0}, {"date": "2018-06-15", "close": 5.8827, "volume": 1064.0}, {"date": "2018-06-18", "close": 6.2999, "volume": 543.0}, {"date": "2018-06-19", "close": 6.2999, "volume": 357.0}, {"date": "2018-06-20", "close": 6.1599, "volume": 457.0}, {"date": "2018-06-21", "close": 6.4399, "volume": 3651.0}, {"date": "2018-06-22", "close": 6.4399, "volume": 547.0}, {"date": "2018-06-25", "close": 6.4399, "volume": null}, {"date": "2018-06-26", "close": 6.4399, "volume": 571.0}, {"date": "2018-06-27", "close": 6.2999, "volume": 129.0}, {"date": "2018-06-28", "close": 6.4399, "volume": 736.0}, {"date": "2018-06-29", "close": 6.4399, "volume": null}, {"date": "2018-07-02", "close": 6.4399, "volume": null}, {"date": "2018-07-03", "close": 6.4399, "volume": null}, {"date": "2018-07-05", "close": 6.4399, "volume": null}, {"date": "2018-07-06", "close": 6.4399, "volume": null}, {"date": "2018-07-09", "close": 6.4399, "volume": null}, {"date": "2018-07-10", "close": 6.5799, "volume": 13061.0}, {"date": "2018-07-11", "close": 6.7199, "volume": 13625.0}, {"date": "2018-07-12", "close": 6.2999, "volume": 7110.0}, {"date": "2018-07-13", "close": 6.4399, "volume": 4266.0}, {"date": "2018-07-16", "close": 6.4399, "volume": null}, {"date": "2018-07-17", "close": 6.4399, "volume": null}, {"date": "2018-07-18", "close": 6.1599, "volume": 788.0}, {"date": "2018-07-19", "close": 6.2999, "volume": 12431.0}, {"date": "2018-07-20", "close": 6.2299, "volume": 18465.0}, {"date": "2018-07-23", "close": 6.4399, "volume": 13543.0}, {"date": "2018-07-24", "close": 6.2999, "volume": 12107.0}, {"date": "2018-07-25", "close": 6.2999, "volume": 2929.0}, {"date": "2018-07-26", "close": 6.5799, "volume": 1336.0}, {"date": "2018-07-27", "close": 6.4399, "volume": 650.0}, {"date": "2018-07-30", "close": 6.0199, "volume": 8874.0}, {"date": "2018-07-31", "close": 6.0199, "volume": null}, {"date": "2018-08-01", "close": 6.0199, "volume": 164.0}, {"date": "2018-08-02", "close": 6.0199, "volume": 1478.0}, {"date": "2018-08-03", "close": 5.3199, "volume": 5208.0}, {"date": "2018-08-06", "close": 5.9919, "volume": 71.0}, {"date": "2018-08-07", "close": 5.8799, "volume": 4597.0}, {"date": "2018-08-08", "close": 5.8799, "volume": 10899.0}, {"date": "2018-08-09", "close": 6.0199, "volume": 10222.0}, {"date": "2018-08-10", "close": 6.2999, "volume": 2068.0}, {"date": "2018-08-13", "close": 6.1599, "volume": 1030.0}, {"date": "2018-08-14", "close": 6.1599, "volume": 13897.0}, {"date": "2018-08-15", "close": 6.1599, "volume": 1911.0}, {"date": "2018-08-16", "close": 6.2999, "volume": 2285.0}, {"date": "2018-08-17", "close": 6.2999, "volume": 9099.0}, {"date": "2018-08-20", "close": 6.2999, "volume": 71.0}, {"date": "2018-08-21", "close": 6.8599, "volume": 79.0}, {"date": "2018-08-22", "close": 6.0199, "volume": 900.0}, {"date": "2018-08-23", "close": 6.0199, "volume": 4164.0}, {"date": "2018-08-24", "close": 6.4399, "volume": 1608.0}, {"date": "2018-08-27", "close": 6.5799, "volume": 2158.0}, {"date": "2018-08-28", "close": 6.4399, "volume": 4242.0}, {"date": "2018-08-29", "close": 6.8599, "volume": 11413.0}, {"date": "2018-08-30", "close": 6.2999, "volume": 17364.0}, {"date": "2018-08-31", "close": 6.4399, "volume": 3579.0}, {"date": "2018-09-04", "close": 6.4399, "volume": 6707.0}, {"date": "2018-09-05", "close": 6.2999, "volume": 2100.0}, {"date": "2018-09-06", "close": 6.9999, "volume": 4129.0}, {"date": "2018-09-07", "close": 6.8613, "volume": 3764.0}, {"date": "2018-09-10", "close": 7.8398, "volume": 19243.0}, {"date": "2018-09-11", "close": 7.8398, "volume": 2250.0}, {"date": "2018-09-12", "close": 8.2598, "volume": 18868.0}, {"date": "2018-09-13", "close": 7.4199, "volume": 12536.0}, {"date": "2018-09-14", "close": 7.6998, "volume": 5912.0}, {"date": "2018-09-17", "close": 7.6998, "volume": 1133.0}, {"date": "2018-09-18", "close": 7.8398, "volume": 2543.0}, {"date": "2018-09-19", "close": 7.8398, "volume": 500.0}, {"date": "2018-09-20", "close": 7.8398, "volume": 8810.0}, {"date": "2018-09-21", "close": 7.8398, "volume": 714.0}, {"date": "2018-09-24", "close": 7.8398, "volume": 1231.0}, {"date": "2018-09-25", "close": 7.8398, "volume": 2087.0}, {"date": "2018-09-26", "close": 7.1399, "volume": 3396.0}, {"date": "2018-09-27", "close": 7.1399, "volume": null}, {"date": "2018-09-28", "close": 7.4199, "volume": 14.0}, {"date": "2018-10-01", "close": 7.1399, "volume": 373.0}, {"date": "2018-10-02", "close": 7.2799, "volume": 859.0}, {"date": "2018-10-03", "close": 6.9999, "volume": 1937.0}, {"date": "2018-10-04", "close": 7.2799, "volume": 1198.0}, {"date": "2018-10-05", "close": 6.9999, "volume": 33.0}, {"date": "2018-10-08", "close": 7.2799, "volume": 14.0}, {"date": "2018-10-09", "close": 6.9999, "volume": 5014.0}, {"date": "2018-10-10", "close": 6.8879, "volume": 29.0}, {"date": "2018-10-11", "close": 6.9999, "volume": 900.0}, {"date": "2018-10-12", "close": 7.2799, "volume": 836.0}, {"date": "2018-10-15", "close": 6.8599, "volume": 393.0}, {"date": "2018-10-16", "close": 7.1399, "volume": 1429.0}, {"date": "2018-10-17", "close": 6.8599, "volume": 1129.0}, {"date": "2018-10-18", "close": 6.9999, "volume": 4479.0}, {"date": "2018-10-19", "close": 6.9999, "volume": 436.0}, {"date": "2018-10-22", "close": 7.0139, "volume": 652.0}, {"date": "2018-10-23", "close": 6.9999, "volume": 1209.0}, {"date": "2018-10-24", "close": 7.4199, "volume": 5093.0}, {"date": "2018-10-25", "close": 6.8599, "volume": 5390.0}, {"date": "2018-10-26", "close": 7.1399, "volume": 1507.0}, {"date": "2018-10-29", "close": 7.2799, "volume": 2098.0}, {"date": "2018-10-30", "close": 7.2799, "volume": 2325.0}, {"date": "2018-10-31", "close": 7.2799, "volume": 207.0}, {"date": "2018-11-01", "close": 7.2799, "volume": 593.0}, {"date": "2018-11-02", "close": 7.2799, "volume": 3843.0}, {"date": "2018-11-05", "close": 7.5598, "volume": 2562.0}, {"date": "2018-11-06", "close": 7.4199, "volume": 343.0}, {"date": "2018-11-07", "close": 7.4199, "volume": null}, {"date": "2018-11-08", "close": 7.4199, "volume": 1715.0}, {"date": "2018-11-09", "close": 7.4199, "volume": 261.0}, {"date": "2018-11-12", "close": 7.4199, "volume": 1322.0}, {"date": "2018-11-13", "close": 7.4199, "volume": 3586.0}, {"date": "2018-11-14", "close": 6.9999, "volume": 4969.0}, {"date": "2018-11-15", "close": 6.9999, "volume": 4081.0}, {"date": "2018-11-16", "close": 7.1399, "volume": 3286.0}, {"date": "2018-11-19", "close": 6.9999, "volume": 17965.0}, {"date": "2018-11-20", "close": 6.9999, "volume": null}, {"date": "2018-11-21", "close": 7.1399, "volume": 3500.0}, {"date": "2018-11-23", "close": 6.9999, "volume": 1715.0}, {"date": "2018-11-26", "close": 6.9999, "volume": 2128.0}, {"date": "2018-11-27", "close": 6.9999, "volume": 1607.0}, {"date": "2018-11-28", "close": 6.9999, "volume": 3649.0}, {"date": "2018-11-29", "close": 6.9999, "volume": 3354.0}, {"date": "2018-11-30", "close": 6.9999, "volume": 12643.0}, {"date": "2018-12-03", "close": 6.9999, "volume": 3764.0}, {"date": "2018-12-04", "close": 6.9999, "volume": 250.0}, {"date": "2018-12-06", "close": 6.9999, "volume": 356.0}, {"date": "2018-12-07", "close": 6.9999, "volume": 225.0}, {"date": "2018-12-10", "close": 6.2999, "volume": 6734.0}, {"date": "2018-12-11", "close": 6.2999, "volume": 6985.0}, {"date": "2018-12-12", "close": 6.2999, "volume": 143.0}, {"date": "2018-12-13", "close": 6.2999, "volume": 357.0}, {"date": "2018-12-14", "close": 6.2999, "volume": 214.0}, {"date": "2018-12-17", "close": 6.2999, "volume": null}, {"date": "2018-12-18", "close": 5.8799, "volume": 1107.0}, {"date": "2018-12-19", "close": 6.2999, "volume": 10529.0}, {"date": "2018-12-20", "close": 6.2999, "volume": 3414.0}, {"date": "2018-12-21", "close": 6.2999, "volume": 1607.0}, {"date": "2018-12-24", "close": 6.2999, "volume": null}, {"date": "2018-12-26", "close": 6.2999, "volume": null}, {"date": "2018-12-27", "close": 6.2999, "volume": 1871.0}, {"date": "2018-12-28", "close": 6.1599, "volume": 871.0}, {"date": "2018-12-31", "close": 6.9999, "volume": 3378.0}, {"date": "2019-01-02", "close": 6.9999, "volume": 1607.0}, {"date": "2019-01-03", "close": 6.9999, "volume": 107.0}, {"date": "2019-01-04", "close": 6.9999, "volume": 32.0}, {"date": "2019-01-07", "close": 6.9999, "volume": 1621.0}, {"date": "2019-01-08", "close": 6.9999, "volume": null}, {"date": "2019-01-09", "close": 6.9999, "volume": 1029.0}, {"date": "2019-01-10", "close": 6.9999, "volume": 3843.0}, {"date": "2019-01-11", "close": 7.4199, "volume": 10153.0}, {"date": "2019-01-14", "close": 7.5598, "volume": 286.0}, {"date": "2019-01-15", "close": 7.4199, "volume": 17369.0}, {"date": "2019-01-16", "close": 7.4199, "volume": 3143.0}, {"date": "2019-01-17", "close": 7.5598, "volume": 132.0}, {"date": "2019-01-18", "close": 7.5598, "volume": 5464.0}, {"date": "2019-01-22", "close": 7.4199, "volume": 9.0}, {"date": "2019-01-23", "close": 7.4199, "volume": null}, {"date": "2019-01-24", "close": 7.2799, "volume": 7322.0}, {"date": "2019-01-25", "close": 7.5598, "volume": 19608.0}, {"date": "2019-01-28", "close": 7.2799, "volume": 4013.0}, {"date": "2019-01-29", "close": 7.4199, "volume": 2616.0}, {"date": "2019-01-30", "close": 7.5598, "volume": 1494.0}, {"date": "2019-01-31", "close": 7.5598, "volume": 4916.0}, {"date": "2019-02-01", "close": 7.4199, "volume": 8672.0}, {"date": "2019-02-04", "close": 6.9999, "volume": 13556.0}, {"date": "2019-02-05", "close": 8.3998, "volume": 35123.0}, {"date": "2019-02-06", "close": 7.9798, "volume": 4799.0}, {"date": "2019-02-07", "close": 7.8384, "volume": 43.0}, {"date": "2019-02-08", "close": 7.9798, "volume": 1807.0}, {"date": "2019-02-11", "close": 7.9798, "volume": 629.0}, {"date": "2019-02-12", "close": 7.9798, "volume": 947.0}, {"date": "2019-02-13", "close": 6.4399, "volume": 8115.0}, {"date": "2019-02-14", "close": 7.9798, "volume": 5142.0}, {"date": "2019-02-15", "close": 7.5458, "volume": 1413.0}, {"date": "2019-02-19", "close": 7.6998, "volume": 2091.0}, {"date": "2019-02-20", "close": 7.9798, "volume": 12069.0}, {"date": "2019-02-21", "close": 7.8398, "volume": 4030.0}, {"date": "2019-02-22", "close": 7.6998, "volume": 2339.0}, {"date": "2019-02-25", "close": 7.6998, "volume": 3267.0}, {"date": "2019-02-26", "close": 7.6998, "volume": 1598.0}, {"date": "2019-02-27", "close": 7.6998, "volume": 2071.0}, {"date": "2019-02-28", "close": 8.3998, "volume": 2368.0}, {"date": "2019-03-01", "close": 8.6798, "volume": 3289.0}, {"date": "2019-03-04", "close": 8.6798, "volume": 9.0}, {"date": "2019-03-05", "close": 8.3998, "volume": 1476.0}, {"date": "2019-03-06", "close": 8.7498, "volume": 1155.0}, {"date": "2019-03-07", "close": 9.3798, "volume": 514.0}, {"date": "2019-03-08", "close": 9.0998, "volume": 5810.0}, {"date": "2019-03-11", "close": 9.0998, "volume": 523.0}, {"date": "2019-03-12", "close": 9.0858, "volume": 11.0}, {"date": "2019-03-13", "close": 9.5198, "volume": 2457.0}, {"date": "2019-03-14", "close": 9.6598, "volume": 71.0}, {"date": "2019-03-15", "close": 9.5198, "volume": 180.0}, {"date": "2019-03-18", "close": 9.5198, "volume": 672.0}, {"date": "2019-03-19", "close": 9.5198, "volume": 400.0}, {"date": "2019-03-20", "close": 9.2398, "volume": 705.0}, {"date": "2019-03-21", "close": 9.2398, "volume": null}, {"date": "2019-03-22", "close": 9.2398, "volume": null}, {"date": "2019-03-25", "close": 8.5398, "volume": 5407.0}, {"date": "2019-03-26", "close": 10.0798, "volume": 4605.0}, {"date": "2019-03-27", "close": 10.3598, "volume": 177.0}, {"date": "2019-03-28", "close": 10.3598, "volume": 319.0}, {"date": "2019-03-29", "close": 10.3598, "volume": 611.0}, {"date": "2019-04-01", "close": 10.3598, "volume": 281.0}, {"date": "2019-04-02", "close": 10.4998, "volume": 1030.0}, {"date": "2019-04-03", "close": 10.4998, "volume": 6722.0}, {"date": "2019-04-04", "close": 10.4998, "volume": 5853.0}, {"date": "2019-04-05", "close": 10.4998, "volume": 2815.0}, {"date": "2019-04-08", "close": 9.7998, "volume": 4243.0}, {"date": "2019-04-09", "close": 9.0998, "volume": 2765.0}, {"date": "2019-04-10", "close": 9.3798, "volume": 104.0}, {"date": "2019-04-11", "close": 9.0998, "volume": 1302.0}, {"date": "2019-04-12", "close": 10.0798, "volume": 11111.0}, {"date": "2019-04-15", "close": 9.9398, "volume": 4932.0}, {"date": "2019-04-16", "close": 9.7998, "volume": 2286.0}, {"date": "2019-04-17", "close": 11.1998, "volume": 357.0}, {"date": "2019-04-18", "close": 10.0798, "volume": 3731.0}, {"date": "2019-04-22", "close": 10.0784, "volume": 2148.0}, {"date": "2019-04-23", "close": 10.9198, "volume": 50.0}, {"date": "2019-04-24", "close": 10.9058, "volume": 943.0}, {"date": "2019-04-25", "close": 10.0798, "volume": 500.0}, {"date": "2019-04-26", "close": 10.0798, "volume": 2803.0}, {"date": "2019-04-29", "close": 10.3598, "volume": 2116.0}, {"date": "2019-04-30", "close": 10.0798, "volume": 976.0}, {"date": "2019-05-01", "close": 9.7998, "volume": 769.0}, {"date": "2019-05-02", "close": 9.7998, "volume": 684.0}, {"date": "2019-05-03", "close": 9.7998, "volume": 3756.0}, {"date": "2019-05-06", "close": 9.5198, "volume": 882.0}, {"date": "2019-05-07", "close": 9.5198, "volume": 386.0}, {"date": "2019-05-08", "close": 9.7998, "volume": 2089.0}, {"date": "2019-05-09", "close": 9.7998, "volume": 1179.0}, {"date": "2019-05-10", "close": 9.7998, "volume": 397.0}, {"date": "2019-05-13", "close": 9.5198, "volume": 1736.0}, {"date": "2019-05-14", "close": 9.7998, "volume": 6206.0}, {"date": "2019-05-15", "close": 10.0798, "volume": 7980.0}, {"date": "2019-05-16", "close": 9.7998, "volume": 1368.0}, {"date": "2019-05-17", "close": 9.5198, "volume": 1546.0}, {"date": "2019-05-20", "close": 9.6598, "volume": 1135.0}, {"date": "2019-05-21", "close": 10.0798, "volume": 1121.0}, {"date": "2019-05-22", "close": 10.0798, "volume": 1944.0}, {"date": "2019-05-23", "close": 10.077, "volume": 3132.0}, {"date": "2019-05-24", "close": 10.0644, "volume": 286.0}, {"date": "2019-05-28", "close": 10.0798, "volume": 1758.0}, {"date": "2019-05-29", "close": 10.3598, "volume": 357.0}, {"date": "2019-05-30", "close": 10.0798, "volume": 1143.0}, {"date": "2019-05-31", "close": 10.3598, "volume": 886.0}, {"date": "2019-06-03", "close": 10.3598, "volume": null}, {"date": "2019-06-04", "close": 10.1498, "volume": 3541.0}, {"date": "2019-06-05", "close": 10.2198, "volume": 573.0}, {"date": "2019-06-06", "close": 10.3598, "volume": 2000.0}, {"date": "2019-06-07", "close": 10.3598, "volume": 5106.0}, {"date": "2019-06-10", "close": 10.7798, "volume": 6983.0}, {"date": "2019-06-11", "close": 10.4998, "volume": 3484.0}, {"date": "2019-06-12", "close": 11.1998, "volume": 336.0}, {"date": "2019-06-13", "close": 11.1998, "volume": 393.0}, {"date": "2019-06-14", "close": 11.8998, "volume": 4519.0}, {"date": "2019-06-17", "close": 11.8998, "volume": 11579.0}, {"date": "2019-06-18", "close": 11.8998, "volume": 1957.0}, {"date": "2019-06-19", "close": 11.8998, "volume": 2414.0}, {"date": "2019-06-20", "close": 11.1284, "volume": 3286.0}, {"date": "2019-06-21", "close": 10.7798, "volume": 4602.0}, {"date": "2019-06-24", "close": 10.9184, "volume": 1615.0}, {"date": "2019-06-25", "close": 11.0598, "volume": 1468.0}, {"date": "2019-06-26", "close": 11.1998, "volume": 2419.0}, {"date": "2019-06-27", "close": 11.8998, "volume": 4840.0}, {"date": "2019-06-28", "close": 10.1498, "volume": 5052.0}, {"date": "2019-07-01", "close": 10.4998, "volume": 3103.0}, {"date": "2019-07-02", "close": 10.4998, "volume": 421.0}, {"date": "2019-07-03", "close": 10.4998, "volume": 73.0}, {"date": "2019-07-05", "close": 10.2198, "volume": 372.0}, {"date": "2019-07-08", "close": 9.7998, "volume": 3249.0}, {"date": "2019-07-09", "close": 9.9384, "volume": 1032.0}, {"date": "2019-07-10", "close": 9.7998, "volume": 6353.0}, {"date": "2019-07-11", "close": 9.7998, "volume": 11365.0}, {"date": "2019-07-12", "close": 9.7998, "volume": 264.0}, {"date": "2019-07-15", "close": 9.7998, "volume": 1500.0}, {"date": "2019-07-16", "close": 9.7998, "volume": 157.0}, {"date": "2019-07-17", "close": 9.9398, "volume": 3916.0}, {"date": "2019-07-18", "close": 10.2198, "volume": 557.0}, {"date": "2019-07-19", "close": 10.2198, "volume": null}, {"date": "2019-07-22", "close": 9.7998, "volume": 1429.0}, {"date": "2019-07-23", "close": 8.4978, "volume": 860.0}, {"date": "2019-07-24", "close": 10.2898, "volume": 4636.0}, {"date": "2019-07-25", "close": 9.0998, "volume": 7464.0}, {"date": "2019-07-26", "close": 8.3998, "volume": 4141.0}, {"date": "2019-07-29", "close": 8.9598, "volume": 4552.0}, {"date": "2019-07-30", "close": 8.0093, "volume": 4723.0}, {"date": "2019-07-31", "close": 8.1898, "volume": 8431.0}, {"date": "2019-08-01", "close": 7.9798, "volume": 4258.0}, {"date": "2019-08-02", "close": 7.5598, "volume": 8587.0}, {"date": "2019-08-05", "close": 7.3499, "volume": 2268.0}, {"date": "2019-08-06", "close": 7.0296, "volume": 6090.0}, {"date": "2019-08-07", "close": 6.9985, "volume": 2097.0}, {"date": "2019-08-08", "close": 6.9999, "volume": 4108.0}, {"date": "2019-08-09", "close": 7.2785, "volume": 3393.0}, {"date": "2019-08-12", "close": 7.6998, "volume": 9489.0}, {"date": "2019-08-13", "close": 6.9985, "volume": 4186.0}, {"date": "2019-08-14", "close": 8.2598, "volume": 11638.0}, {"date": "2019-08-15", "close": 7.1385, "volume": 29300.0}, {"date": "2019-08-16", "close": 7.7698, "volume": 18664.0}, {"date": "2019-08-19", "close": 8.4138, "volume": 6762.0}, {"date": "2019-08-20", "close": 8.3998, "volume": 34091.0}, {"date": "2019-08-21", "close": 7.2799, "volume": 3546.0}, {"date": "2019-08-22", "close": 7.3359, "volume": 11705.0}, {"date": "2019-08-23", "close": 6.7199, "volume": 10464.0}, {"date": "2019-08-26", "close": 6.7185, "volume": 9666.0}, {"date": "2019-08-27", "close": 6.7199, "volume": 7264.0}, {"date": "2019-08-28", "close": 6.1424, "volume": 6450.0}, {"date": "2019-08-29", "close": 6.8599, "volume": 9307.0}, {"date": "2019-08-30", "close": 6.8599, "volume": 394.0}, {"date": "2019-09-03", "close": 6.7199, "volume": 4536.0}, {"date": "2019-09-04", "close": 6.3279, "volume": 43.0}, {"date": "2019-09-05", "close": 5.6392, "volume": 7665.0}, {"date": "2019-09-06", "close": 5.5999, "volume": 6629.0}, {"date": "2019-09-09", "close": 5.5018, "volume": 4420.0}, {"date": "2019-09-10", "close": 4.4799, "volume": 5155.0}, {"date": "2019-09-11", "close": 5.1912, "volume": 14004.0}, {"date": "2019-09-12", "close": 5.1876, "volume": 8220.0}, {"date": "2019-09-13", "close": 5.5901, "volume": 1607.0}, {"date": "2019-09-16", "close": 5.5901, "volume": 12460.0}, {"date": "2019-09-17", "close": 5.5901, "volume": null}, {"date": "2019-09-18", "close": 5.8799, "volume": 1763.0}, {"date": "2019-09-19", "close": 6.2999, "volume": 1550.0}, {"date": "2019-09-20", "close": 6.1599, "volume": 1128.0}, {"date": "2019-09-23", "close": 6.2999, "volume": 393.0}, {"date": "2019-09-24", "close": 6.8599, "volume": 1831.0}, {"date": "2019-09-25", "close": 6.9999, "volume": 21488.0}, {"date": "2019-09-26", "close": 7.4199, "volume": 30152.0}, {"date": "2019-09-27", "close": 7.4199, "volume": 14072.0}, {"date": "2019-09-30", "close": 6.8599, "volume": 2596.0}, {"date": "2019-10-01", "close": 6.9999, "volume": 13720.0}, {"date": "2019-10-02", "close": 6.9999, "volume": 357.0}, {"date": "2019-10-03", "close": 7.1399, "volume": 3007.0}, {"date": "2019-10-04", "close": 7.1399, "volume": null}, {"date": "2019-10-07", "close": 7.1399, "volume": 8039.0}, {"date": "2019-10-08", "close": 7.0699, "volume": 23809.0}, {"date": "2019-10-09", "close": 6.9999, "volume": 5214.0}, {"date": "2019-10-10", "close": 7.3499, "volume": 18850.0}, {"date": "2019-10-11", "close": 6.5799, "volume": 2344.0}, {"date": "2019-10-14", "close": 7.1399, "volume": 1003.0}, {"date": "2019-10-15", "close": 7.1399, "volume": 2016.0}, {"date": "2019-10-16", "close": 6.5099, "volume": 4818.0}, {"date": "2019-10-17", "close": 6.5799, "volume": 6005.0}, {"date": "2019-10-18", "close": 6.5799, "volume": 9914.0}, {"date": "2019-10-21", "close": 7.2799, "volume": 3740.0}, {"date": "2019-10-22", "close": 6.5799, "volume": 4072.0}, {"date": "2019-10-23", "close": 6.5799, "volume": 3767.0}, {"date": "2019-10-24", "close": 6.9999, "volume": 71.0}, {"date": "2019-10-25", "close": 6.9999, "volume": 580.0}, {"date": "2019-10-28", "close": 6.9999, "volume": 84.0}, {"date": "2019-10-29", "close": 6.1599, "volume": 743.0}, {"date": "2019-10-30", "close": 6.9943, "volume": 1541.0}, {"date": "2019-10-31", "close": 6.8375, "volume": 123.0}, {"date": "2019-11-01", "close": 6.8375, "volume": 71.0}, {"date": "2019-11-04", "close": 6.7185, "volume": 379.0}, {"date": "2019-11-05", "close": 6.7185, "volume": 156.0}, {"date": "2019-11-06", "close": 6.7185, "volume": 227.0}, {"date": "2019-11-07", "close": 6.1599, "volume": 875.0}, {"date": "2019-11-08", "close": 6.3685, "volume": 670.0}, {"date": "2019-11-11", "close": 6.7199, "volume": 368.0}, {"date": "2019-11-12", "close": 6.7199, "volume": 79.0}, {"date": "2019-11-13", "close": 6.7199, "volume": 101.0}, {"date": "2019-11-14", "close": 6.7199, "volume": 7931.0}, {"date": "2019-11-15", "close": 6.7199, "volume": 221.0}, {"date": "2019-11-18", "close": 6.7199, "volume": 143.0}, {"date": "2019-11-19", "close": 6.8599, "volume": 905.0}, {"date": "2019-11-20", "close": 6.5799, "volume": 1579.0}, {"date": "2019-11-21", "close": 6.5799, "volume": 143.0}, {"date": "2019-11-22", "close": 6.7199, "volume": 71.0}, {"date": "2019-11-25", "close": 6.6499, "volume": 1029.0}, {"date": "2019-11-26", "close": 6.6499, "volume": 54.0}, {"date": "2019-11-27", "close": 6.6499, "volume": 71.0}, {"date": "2019-11-29", "close": 6.6499, "volume": 71.0}, {"date": "2019-12-02", "close": 6.7199, "volume": 4255.0}, {"date": "2019-12-03", "close": 6.7199, "volume": 3429.0}, {"date": "2019-12-04", "close": 6.5155, "volume": 4027.0}, {"date": "2019-12-05", "close": 6.4399, "volume": 679.0}, {"date": "2019-12-06", "close": 6.7199, "volume": 2511.0}, {"date": "2019-12-09", "close": 6.7199, "volume": 250.0}, {"date": "2019-12-10", "close": 6.5449, "volume": 330.0}, {"date": "2019-12-11", "close": 6.5449, "volume": null}, {"date": "2019-12-12", "close": 6.8599, "volume": 5508.0}, {"date": "2019-12-13", "close": 6.7199, "volume": 2193.0}, {"date": "2019-12-16", "close": 6.8599, "volume": 1623.0}, {"date": "2019-12-17", "close": 6.9985, "volume": 1357.0}, {"date": "2019-12-18", "close": 6.8599, "volume": 272.0}, {"date": "2019-12-19", "close": 6.6499, "volume": 671.0}, {"date": "2019-12-20", "close": 6.8599, "volume": 1011.0}, {"date": "2019-12-23", "close": 6.8599, "volume": 396.0}, {"date": "2019-12-24", "close": 6.9985, "volume": 86.0}, {"date": "2019-12-26", "close": 6.9985, "volume": 537.0}, {"date": "2019-12-27", "close": 6.9999, "volume": 143.0}, {"date": "2019-12-30", "close": 6.9985, "volume": 382.0}, {"date": "2019-12-31", "close": 6.6976, "volume": 485.0}, {"date": "2020-01-02", "close": 6.8599, "volume": 256.0}, {"date": "2020-01-03", "close": 6.7199, "volume": 152.0}, {"date": "2020-01-06", "close": 6.9985, "volume": 991.0}, {"date": "2020-01-07", "close": 6.7199, "volume": 143.0}, {"date": "2020-01-08", "close": 6.7199, "volume": 143.0}, {"date": "2020-01-09", "close": 6.4399, "volume": 175.0}, {"date": "2020-01-10", "close": 6.4399, "volume": 1416.0}, {"date": "2020-01-13", "close": 6.9859, "volume": 4173.0}, {"date": "2020-01-14", "close": 6.8704, "volume": 2957.0}, {"date": "2020-01-15", "close": 6.8599, "volume": 195.0}, {"date": "2020-01-16", "close": 6.8599, "volume": 931.0}, {"date": "2020-01-17", "close": 7.0, "volume": 2930.0}, {"date": "2020-01-21", "close": 7.0, "volume": 1342.0}, {"date": "2020-01-22", "close": 7.0, "volume": 511.0}, {"date": "2020-01-23", "close": 7.0, "volume": 1695.0}, {"date": "2020-01-24", "close": 7.0, "volume": 106.0}, {"date": "2020-01-27", "close": 6.98, "volume": 4144.0}, {"date": "2020-01-28", "close": 6.8, "volume": 1246.0}, {"date": "2020-01-29", "close": 6.8, "volume": 109.0}, {"date": "2020-01-30", "close": 7.45, "volume": 20523.0}, {"date": "2020-01-31", "close": 7.3, "volume": 1257.0}, {"date": "2020-02-03", "close": 7.29, "volume": 251.0}, {"date": "2020-02-04", "close": 7.29, "volume": null}, {"date": "2020-02-05", "close": 7.3, "volume": 303.0}, {"date": "2020-02-06", "close": 7.5, "volume": 1110.0}, {"date": "2020-02-07", "close": 7.5, "volume": null}, {"date": "2020-02-10", "close": 7.5, "volume": 210.0}, {"date": "2020-02-11", "close": 7.0, "volume": 172.0}, {"date": "2020-02-12", "close": 7.0, "volume": 2263.0}, {"date": "2020-02-13", "close": 6.05, "volume": 307431.0}, {"date": "2020-02-14", "close": 5.99, "volume": 33887.0}, {"date": "2020-02-18", "close": 6.145, "volume": 23440.0}, {"date": "2020-02-19", "close": 6.05, "volume": 6717.0}, {"date": "2020-02-20", "close": 6.183, "volume": 13941.0}, {"date": "2020-02-21", "close": 6.09, "volume": 23181.0}, {"date": "2020-02-24", "close": 6.04, "volume": 7063.0}, {"date": "2020-02-25", "close": 5.96, "volume": 22267.0}, {"date": "2020-02-26", "close": 5.9967, "volume": 3677.0}, {"date": "2020-02-27", "close": 5.92, "volume": 12565.0}, {"date": "2020-02-28", "close": 5.6001, "volume": 20651.0}, {"date": "2020-03-02", "close": 5.7, "volume": 4642.0}, {"date": "2020-03-03", "close": 5.547, "volume": 23370.0}, {"date": "2020-03-04", "close": 5.7941, "volume": 1172.0}, {"date": "2020-03-05", "close": 5.9, "volume": 6331.0}, {"date": "2020-03-06", "close": 5.69, "volume": 9986.0}, {"date": "2020-03-09", "close": 5.5, "volume": 2742.0}, {"date": "2020-03-10", "close": 5.7999, "volume": 8819.0}, {"date": "2020-03-11", "close": 5.2, "volume": 6895.0}, {"date": "2020-03-12", "close": 4.01, "volume": 4898.0}, {"date": "2020-03-13", "close": 4.52, "volume": 33750.0}, {"date": "2020-03-16", "close": 3.8, "volume": 19764.0}, {"date": "2020-03-17", "close": 4.2, "volume": 1746.0}, {"date": "2020-03-18", "close": 4.22, "volume": 4760.0}, {"date": "2020-03-19", "close": 3.89, "volume": 10984.0}, {"date": "2020-03-20", "close": 4.72, "volume": 1214.0}, {"date": "2020-03-23", "close": 4.69, "volume": 274.0}, {"date": "2020-03-24", "close": 4.46, "volume": 4141.0}, {"date": "2020-03-25", "close": 4.28, "volume": 7690.0}, {"date": "2020-03-26", "close": 4.64, "volume": 104.0}, {"date": "2020-03-27", "close": 4.49, "volume": 1044.0}, {"date": "2020-03-30", "close": 4.5, "volume": 1914.0}, {"date": "2020-03-31", "close": 4.7401, "volume": 3119.0}, {"date": "2020-04-01", "close": 4.695, "volume": 6075.0}, {"date": "2020-04-02", "close": 4.79, "volume": 1113.0}, {"date": "2020-04-03", "close": 4.6, "volume": 12761.0}, {"date": "2020-04-06", "close": 4.9894, "volume": 1307.0}, {"date": "2020-04-07", "close": 4.982, "volume": 5794.0}, {"date": "2020-04-08", "close": 4.7999, "volume": 839.0}, {"date": "2020-04-09", "close": 4.7999, "volume": 1506.0}, {"date": "2020-04-13", "close": 4.2889, "volume": 21846.0}, {"date": "2020-04-14", "close": 4.4, "volume": 36979.0}, {"date": "2020-04-15", "close": 4.4, "volume": 15498.0}, {"date": "2020-04-16", "close": 4.25, "volume": 3796.0}, {"date": "2020-04-17", "close": 4.4, "volume": 5773.0}, {"date": "2020-04-20", "close": 4.428, "volume": 4360.0}, {"date": "2020-04-21", "close": 4.2713, "volume": 6030.0}, {"date": "2020-04-22", "close": 4.15, "volume": 4710.0}, {"date": "2020-04-23", "close": 4.5771, "volume": 12038.0}, {"date": "2020-04-24", "close": 5.0, "volume": 7488.0}, {"date": "2020-04-27", "close": 5.45, "volume": 21060.0}, {"date": "2020-04-28", "close": 5.43, "volume": 25509.0}, {"date": "2020-04-29", "close": 5.37, "volume": 3760.0}, {"date": "2020-04-30", "close": 5.3601, "volume": 8224.0}, {"date": "2020-05-01", "close": 5.4999, "volume": 34132.0}, {"date": "2020-05-04", "close": 5.4999, "volume": null}, {"date": "2020-05-05", "close": 5.2692, "volume": 2824.0}, {"date": "2020-05-06", "close": 4.8778, "volume": 4637.0}, {"date": "2020-05-07", "close": 4.76, "volume": 2538.0}, {"date": "2020-05-08", "close": 5.2326, "volume": 663.0}, {"date": "2020-05-11", "close": 5.115, "volume": 2621.0}, {"date": "2020-05-12", "close": 4.995, "volume": 8648.0}, {"date": "2020-05-13", "close": 5.0, "volume": 18772.0}, {"date": "2020-05-14", "close": 4.8199, "volume": 10234.0}, {"date": "2020-05-15", "close": 4.45, "volume": 24891.0}, {"date": "2020-05-18", "close": 4.75, "volume": 10981.0}, {"date": "2020-05-19", "close": 4.37, "volume": 14506.0}, {"date": "2020-05-20", "close": 4.37, "volume": 8659.0}, {"date": "2020-05-21", "close": 4.5, "volume": 3113.0}, {"date": "2020-05-22", "close": 4.442, "volume": 5538.0}, {"date": "2020-05-26", "close": 4.6002, "volume": 4581.0}, {"date": "2020-05-27", "close": 4.62, "volume": 3920.0}, {"date": "2020-05-28", "close": 4.5763, "volume": 4037.0}, {"date": "2020-05-29", "close": 4.566, "volume": 486.0}, {"date": "2020-06-01", "close": 4.7, "volume": 949.0}, {"date": "2020-06-02", "close": 4.98, "volume": 2699.0}, {"date": "2020-06-03", "close": 4.89, "volume": 50795.0}, {"date": "2020-06-04", "close": 4.9015, "volume": 39555.0}, {"date": "2020-06-05", "close": 5.237, "volume": 6085.0}, {"date": "2020-06-08", "close": 5.38, "volume": 21895.0}, {"date": "2020-06-09", "close": 5.36, "volume": 17925.0}, {"date": "2020-06-10", "close": 5.05, "volume": 7665.0}, {"date": "2020-06-11", "close": 4.805, "volume": 30274.0}, {"date": "2020-06-12", "close": 4.94, "volume": 6723.0}, {"date": "2020-06-15", "close": 5.39, "volume": 6814.0}, {"date": "2020-06-16", "close": 4.96, "volume": 11996.0}, {"date": "2020-06-17", "close": 4.91, "volume": 9096.0}, {"date": "2020-06-18", "close": 5.55, "volume": 29788.0}, {"date": "2020-06-19", "close": 4.74, "volume": 39773.0}, {"date": "2020-06-22", "close": 5.07, "volume": 4356.0}, {"date": "2020-06-23", "close": 4.86, "volume": 8023.0}, {"date": "2020-06-24", "close": 4.9899, "volume": 10284.0}, {"date": "2020-06-25", "close": 4.97, "volume": 7291.0}, {"date": "2020-06-26", "close": 5.0, "volume": 3287.0}, {"date": "2020-06-29", "close": 4.75, "volume": 2423.0}, {"date": "2020-06-30", "close": 4.6, "volume": 14794.0}, {"date": "2020-07-01", "close": 4.92, "volume": 2450.0}, {"date": "2020-07-02", "close": 4.725, "volume": 1571.0}, {"date": "2020-07-06", "close": 4.7334, "volume": 3846.0}, {"date": "2020-07-07", "close": 4.6028, "volume": 2872.0}, {"date": "2020-07-08", "close": 4.7537, "volume": 2073.0}, {"date": "2020-07-09", "close": 4.69, "volume": 557.0}, {"date": "2020-07-10", "close": 4.6158, "volume": 1016.0}, {"date": "2020-07-13", "close": 4.61, "volume": 6800.0}, {"date": "2020-07-14", "close": 4.56, "volume": 4092.0}, {"date": "2020-07-15", "close": 4.66, "volume": 3996.0}, {"date": "2020-07-16", "close": 4.5, "volume": 2257.0}, {"date": "2020-07-17", "close": 4.46, "volume": 4211.0}, {"date": "2020-07-20", "close": 4.48, "volume": 3154.0}, {"date": "2020-07-21", "close": 4.75, "volume": 6169.0}, {"date": "2020-07-22", "close": 4.88, "volume": 3055.0}, {"date": "2020-07-23", "close": 4.91, "volume": 12038.0}, {"date": "2020-07-24", "close": 5.0999, "volume": 9972.0}, {"date": "2020-07-27", "close": 5.0, "volume": 2998.0}, {"date": "2020-07-28", "close": 4.98, "volume": 1420.0}, {"date": "2020-07-29", "close": 5.09, "volume": 1880.0}, {"date": "2020-07-30", "close": 4.95, "volume": 1385.0}, {"date": "2020-07-31", "close": 4.77, "volume": 5032.0}, {"date": "2020-08-03", "close": 5.2458, "volume": 2521.0}, {"date": "2020-08-04", "close": 4.8667, "volume": 6192.0}, {"date": "2020-08-05", "close": 5.01, "volume": 8239.0}, {"date": "2020-08-06", "close": 4.94, "volume": 499.0}, {"date": "2020-08-07", "close": 4.9, "volume": 2857.0}, {"date": "2020-08-10", "close": 5.06, "volume": 4492.0}, {"date": "2020-08-11", "close": 4.5, "volume": 22305.0}, {"date": "2020-08-12", "close": 4.23, "volume": 48588.0}, {"date": "2020-08-13", "close": 4.0906, "volume": 34351.0}, {"date": "2020-08-14", "close": 4.15, "volume": 26913.0}, {"date": "2020-08-17", "close": 4.3, "volume": 9070.0}, {"date": "2020-08-18", "close": 4.22, "volume": 3995.0}, {"date": "2020-08-19", "close": 4.29, "volume": 1891.0}, {"date": "2020-08-20", "close": 4.15, "volume": 2363.0}, {"date": "2020-08-21", "close": 4.18, "volume": 5459.0}, {"date": "2020-08-24", "close": 4.05, "volume": 3447.0}, {"date": "2020-08-25", "close": 4.205, "volume": 5774.0}, {"date": "2020-08-26", "close": 4.1003, "volume": 73080.0}, {"date": "2020-08-27", "close": 4.16, "volume": 8039.0}, {"date": "2020-08-28", "close": 4.2, "volume": 13593.0}, {"date": "2020-08-31", "close": 4.18, "volume": 18699.0}, {"date": "2020-09-01", "close": 4.27, "volume": 15859.0}, {"date": "2020-09-02", "close": 4.12, "volume": 2824.0}, {"date": "2020-09-03", "close": 3.99, "volume": 14763.0}, {"date": "2020-09-04", "close": 3.93, "volume": 12800.0}, {"date": "2020-09-08", "close": 4.16, "volume": 10799.0}, {"date": "2020-09-09", "close": 3.98, "volume": 10325.0}, {"date": "2020-09-10", "close": 3.9806, "volume": 8596.0}, {"date": "2020-09-11", "close": 3.87, "volume": 3413.0}, {"date": "2020-09-14", "close": 4.24, "volume": 5182.0}, {"date": "2020-09-15", "close": 3.96, "volume": 28078.0}, {"date": "2020-09-16", "close": 3.93, "volume": 6262.0}, {"date": "2020-09-17", "close": 3.75, "volume": 30296.0}, {"date": "2020-09-18", "close": 3.8, "volume": 6103.0}, {"date": "2020-09-21", "close": 3.75, "volume": 4910.0}, {"date": "2020-09-22", "close": 3.76, "volume": 1887.0}, {"date": "2020-09-23", "close": 3.75, "volume": 7275.0}, {"date": "2020-09-24", "close": 3.65, "volume": 7105.0}, {"date": "2020-09-25", "close": 3.825, "volume": 1326.0}, {"date": "2020-09-28", "close": 3.66, "volume": 4635.0}, {"date": "2020-09-29", "close": 3.84, "volume": 823.0}, {"date": "2020-09-30", "close": 3.8029, "volume": 1706.0}, {"date": "2020-10-01", "close": 3.75, "volume": 2940.0}, {"date": "2020-10-02", "close": 3.82, "volume": 32636.0}, {"date": "2020-10-05", "close": 3.61, "volume": 3587.0}, {"date": "2020-10-06", "close": 3.86, "volume": 17131.0}, {"date": "2020-10-07", "close": 4.36, "volume": 46498.0}, {"date": "2020-10-08", "close": 4.23, "volume": 14550.0}, {"date": "2020-10-09", "close": 4.18, "volume": 1259.0}, {"date": "2020-10-12", "close": 4.0, "volume": 21450.0}, {"date": "2020-10-13", "close": 4.0, "volume": 7432.0}, {"date": "2020-10-14", "close": 4.0, "volume": 5168.0}, {"date": "2020-10-15", "close": 3.78, "volume": 32190.0}, {"date": "2020-10-16", "close": 4.1436, "volume": 34475.0}, {"date": "2020-10-19", "close": 3.95, "volume": 12065.0}, {"date": "2020-10-20", "close": 4.0199, "volume": 3523.0}, {"date": "2020-10-21", "close": 3.74, "volume": 530079.0}, {"date": "2020-10-22", "close": 3.65, "volume": 101464.0}, {"date": "2020-10-23", "close": 3.6, "volume": 43527.0}, {"date": "2020-10-26", "close": 3.58, "volume": 30270.0}, {"date": "2020-10-27", "close": 3.4, "volume": 18063.0}, {"date": "2020-10-28", "close": 3.35, "volume": 8030.0}, {"date": "2020-10-29", "close": 3.4, "volume": 3680.0}, {"date": "2020-10-30", "close": 3.4634, "volume": 5449.0}, {"date": "2020-11-02", "close": 3.4, "volume": 14235.0}, {"date": "2020-11-03", "close": 3.55, "volume": 6822.0}, {"date": "2020-11-04", "close": 3.62, "volume": 2112.0}, {"date": "2020-11-05", "close": 3.69, "volume": 4916.0}, {"date": "2020-11-06", "close": 3.56, "volume": 9053.0}, {"date": "2020-11-09", "close": 3.86, "volume": 34485.0}, {"date": "2020-11-10", "close": 3.9, "volume": 8522.0}, {"date": "2020-11-11", "close": 4.1, "volume": 14702.0}, {"date": "2020-11-12", "close": 4.12, "volume": 13549.0}, {"date": "2020-11-13", "close": 3.95, "volume": 27744.0}, {"date": "2020-11-16", "close": 3.96, "volume": 11022.0}, {"date": "2020-11-17", "close": 4.0, "volume": 45368.0}, {"date": "2020-11-18", "close": 4.235, "volume": 21658.0}, {"date": "2020-11-19", "close": 4.39, "volume": 25693.0}, {"date": "2020-11-20", "close": 4.345, "volume": 12629.0}, {"date": "2020-11-23", "close": 4.72, "volume": 83548.0}, {"date": "2020-11-24", "close": 4.4523, "volume": 27947.0}, {"date": "2020-11-25", "close": 4.7201, "volume": 16178.0}, {"date": "2020-11-27", "close": 4.79, "volume": 8384.0}, {"date": "2020-11-30", "close": 4.49, "volume": 14609.0}, {"date": "2020-12-01", "close": 4.485, "volume": 13944.0}, {"date": "2020-12-02", "close": 4.6, "volume": 3133.0}, {"date": "2020-12-03", "close": 4.35, "volume": 18032.0}, {"date": "2020-12-04", "close": 4.4423, "volume": 4101.0}, {"date": "2020-12-07", "close": 4.425, "volume": 5594.0}, {"date": "2020-12-08", "close": 4.345, "volume": 12669.0}, {"date": "2020-12-09", "close": 4.265, "volume": 3847.0}, {"date": "2020-12-10", "close": 4.3299, "volume": 2714.0}, {"date": "2020-12-11", "close": 4.25, "volume": 18707.0}, {"date": "2020-12-14", "close": 4.255, "volume": 6332.0}, {"date": "2020-12-15", "close": 4.19, "volume": 10853.0}, {"date": "2020-12-16", "close": 4.29, "volume": 5691.0}, {"date": "2020-12-17", "close": 4.45, "volume": 22440.0}, {"date": "2020-12-18", "close": 4.48, "volume": 15124.0}, {"date": "2020-12-21", "close": 4.37, "volume": 15753.0}, {"date": "2020-12-22", "close": 4.6, "volume": 17916.0}, {"date": "2020-12-23", "close": 4.56, "volume": 21205.0}, {"date": "2020-12-24", "close": 4.42, "volume": 5831.0}, {"date": "2020-12-28", "close": 4.32, "volume": 8531.0}, {"date": "2020-12-29", "close": 4.25, "volume": 10069.0}, {"date": "2020-12-30", "close": 4.23, "volume": 48065.0}, {"date": "2020-12-31", "close": 4.24, "volume": 21874.0}, {"date": "2021-01-04", "close": 4.17, "volume": 7468.0}, {"date": "2021-01-05", "close": 4.29, "volume": 4879.0}, {"date": "2021-01-06", "close": 5.28, "volume": 169815.0}, {"date": "2021-01-07", "close": 4.37, "volume": 84696.0}, {"date": "2021-01-08", "close": 4.77, "volume": 28561.0}, {"date": "2021-01-11", "close": 4.56, "volume": 20198.0}, {"date": "2021-01-12", "close": 4.85, "volume": 16284.0}, {"date": "2021-01-13", "close": 4.75, "volume": 9478.0}, {"date": "2021-01-14", "close": 5.35, "volume": 78360.0}, {"date": "2021-01-15", "close": 5.655, "volume": 78572.0}, {"date": "2021-01-19", "close": 5.59, "volume": 33071.0}, {"date": "2021-01-20", "close": 5.53, "volume": 37563.0}, {"date": "2021-01-21", "close": 5.2, "volume": 32518.0}, {"date": "2021-01-22", "close": 5.29, "volume": 33998.0}, {"date": "2021-01-25", "close": 5.21, "volume": 23697.0}, {"date": "2021-01-26", "close": 5.2291, "volume": 46341.0}, {"date": "2021-01-27", "close": 4.97, "volume": 92489.0}, {"date": "2021-01-28", "close": 4.92, "volume": 77440.0}, {"date": "2021-01-29", "close": 4.9, "volume": 16123.0}, {"date": "2021-02-01", "close": 4.84, "volume": 17300.0}, {"date": "2021-02-02", "close": 5.09, "volume": 41523.0}, {"date": "2021-02-03", "close": 4.96, "volume": 40212.0}, {"date": "2021-02-04", "close": 4.95, "volume": 35281.0}, {"date": "2021-02-05", "close": 5.24, "volume": 179706.0}, {"date": "2021-02-08", "close": 5.56, "volume": 42073.0}, {"date": "2021-02-09", "close": 5.24, "volume": 40649.0}, {"date": "2021-02-10", "close": 5.55, "volume": 35275.0}, {"date": "2021-02-11", "close": 6.2, "volume": 150770.0}, {"date": "2021-02-12", "close": 6.7, "volume": 172476.0}, {"date": "2021-02-16", "close": 6.68, "volume": 77483.0}, {"date": "2021-02-17", "close": 6.84, "volume": 52807.0}, {"date": "2021-02-18", "close": 7.17, "volume": 98235.0}, {"date": "2021-02-19", "close": 7.28, "volume": 82122.0}, {"date": "2021-02-22", "close": 7.07, "volume": 38170.0}, {"date": "2021-02-23", "close": 6.18, "volume": 38453.0}, {"date": "2021-02-24", "close": 6.12, "volume": 13256.0}, {"date": "2021-02-25", "close": 5.8, "volume": 38350.0}, {"date": "2021-02-26", "close": 6.03, "volume": 23215.0}, {"date": "2021-03-01", "close": 6.31, "volume": 38412.0}, {"date": "2021-03-02", "close": 6.85, "volume": 59020.0}, {"date": "2021-03-03", "close": 6.49, "volume": 28990.0}, {"date": "2021-03-04", "close": 6.23, "volume": 19081.0}, {"date": "2021-03-05", "close": 6.36, "volume": 24284.0}, {"date": "2021-03-08", "close": 6.175, "volume": 27452.0}, {"date": "2021-03-09", "close": 6.55, "volume": 15073.0}, {"date": "2021-03-10", "close": 6.96, "volume": 61073.0}, {"date": "2021-03-11", "close": 7.21, "volume": 48901.0}, {"date": "2021-03-12", "close": 6.87, "volume": 22067.0}, {"date": "2021-03-15", "close": 7.42, "volume": 49727.0}, {"date": "2021-03-16", "close": 7.43, "volume": 11261.0}, {"date": "2021-03-17", "close": 7.5, "volume": 40679.0}, {"date": "2021-03-18", "close": 7.16, "volume": 51914.0}, {"date": "2021-03-19", "close": 8.07, "volume": 82458.0}, {"date": "2021-03-22", "close": 7.95, "volume": 36044.0}, {"date": "2021-03-23", "close": 8.02, "volume": 47737.0}, {"date": "2021-03-24", "close": 9.48, "volume": 153815.0}, {"date": "2021-03-25", "close": 8.63, "volume": 49019.0}, {"date": "2021-03-26", "close": 10.45, "volume": 137802.0}, {"date": "2021-03-29", "close": 9.53, "volume": 191358.0}, {"date": "2021-03-30", "close": 9.34, "volume": 39085.0}, {"date": "2021-03-31", "close": 10.92, "volume": 58611.0}, {"date": "2021-04-01", "close": 10.7, "volume": 77528.0}, {"date": "2021-04-05", "close": 10.8, "volume": 19189.0}, {"date": "2021-04-06", "close": 11.32, "volume": 33522.0}, {"date": "2021-04-07", "close": 10.95, "volume": 22063.0}, {"date": "2021-04-08", "close": 11.28, "volume": 20857.0}, {"date": "2021-04-09", "close": 11.11, "volume": 12276.0}, {"date": "2021-04-12", "close": 10.65, "volume": 28568.0}, {"date": "2021-04-13", "close": 10.28, "volume": 19699.0}, {"date": "2021-04-14", "close": 9.5211, "volume": 24373.0}, {"date": "2021-04-15", "close": 9.0, "volume": 38678.0}, {"date": "2021-04-16", "close": 8.22, "volume": 42717.0}, {"date": "2021-04-19", "close": 8.03, "volume": 21852.0}, {"date": "2021-04-20", "close": 8.155, "volume": 22289.0}, {"date": "2021-04-21", "close": 8.55, "volume": 14682.0}, {"date": "2021-04-22", "close": 9.07, "volume": 13937.0}, {"date": "2021-04-23", "close": 10.25, "volume": 23768.0}, {"date": "2021-04-26", "close": 9.75, "volume": 12774.0}, {"date": "2021-04-27", "close": 9.48, "volume": 4849.0}, {"date": "2021-04-28", "close": 9.45, "volume": 9176.0}, {"date": "2021-04-29", "close": 9.75, "volume": 14993.0}, {"date": "2021-04-30", "close": 9.0, "volume": 16107.0}, {"date": "2021-05-03", "close": 9.06, "volume": 12186.0}, {"date": "2021-05-04", "close": 8.9976, "volume": 9234.0}, {"date": "2021-05-05", "close": 9.01, "volume": 7142.0}, {"date": "2021-05-06", "close": 9.9417, "volume": 48201.0}, {"date": "2021-05-07", "close": 10.13, "volume": 9504.0}, {"date": "2021-05-10", "close": 9.45, "volume": 16813.0}, {"date": "2021-05-11", "close": 9.2, "volume": 15259.0}, {"date": "2021-05-12", "close": 8.78, "volume": 15317.0}, {"date": "2021-05-13", "close": 8.91, "volume": 4677.0}, {"date": "2021-05-14", "close": 9.75, "volume": 30164.0}, {"date": "2021-05-17", "close": 9.02, "volume": 10627.0}, {"date": "2021-05-18", "close": 9.079, "volume": 6390.0}, {"date": "2021-05-19", "close": 9.3, "volume": 10240.0}, {"date": "2021-05-20", "close": 9.3, "volume": 10130.0}, {"date": "2021-05-21", "close": 9.3087, "volume": 1200.0}, {"date": "2021-05-24", "close": 9.52, "volume": 3845.0}, {"date": "2021-05-25", "close": 9.87, "volume": 30339.0}, {"date": "2021-05-26", "close": 8.68, "volume": 48744.0}, {"date": "2021-05-27", "close": 9.88, "volume": 42923.0}, {"date": "2021-05-28", "close": 9.75, "volume": 25871.0}, {"date": "2021-06-01", "close": 9.75, "volume": 22715.0}, {"date": "2021-06-02", "close": 9.805, "volume": 12528.0}, {"date": "2021-06-03", "close": 10.0, "volume": 9112.0}, {"date": "2021-06-04", "close": 9.838, "volume": 6123.0}, {"date": "2021-06-07", "close": 9.81, "volume": 6634.0}, {"date": "2021-06-08", "close": 9.72, "volume": 11262.0}, {"date": "2021-06-09", "close": 9.59, "volume": 4225.0}, {"date": "2021-06-10", "close": 9.763, "volume": 15661.0}, {"date": "2021-06-11", "close": 9.9751, "volume": 19906.0}, {"date": "2021-06-14", "close": 10.61, "volume": 59273.0}, {"date": "2021-06-15", "close": 10.7, "volume": 23601.0}, {"date": "2021-06-16", "close": 10.33, "volume": 23827.0}, {"date": "2021-06-17", "close": 10.37, "volume": 29038.0}, {"date": "2021-06-18", "close": 10.9, "volume": 23474.0}, {"date": "2021-06-21", "close": 10.5153, "volume": 18373.0}, {"date": "2021-06-22", "close": 10.06, "volume": 18797.0}, {"date": "2021-06-23", "close": 9.93, "volume": 3120.0}, {"date": "2021-06-24", "close": 10.83, "volume": 85638.0}, {"date": "2021-06-25", "close": 10.8, "volume": 25214.0}, {"date": "2021-06-28", "close": 10.57, "volume": 6789.0}, {"date": "2021-06-29", "close": 10.32, "volume": 8358.0}, {"date": "2021-06-30", "close": 10.26, "volume": 7020.0}, {"date": "2021-07-01", "close": 10.26, "volume": 17571.0}, {"date": "2021-07-02", "close": 10.3066, "volume": 21543.0}, {"date": "2021-07-06", "close": 10.34, "volume": 50477.0}, {"date": "2021-07-07", "close": 10.2, "volume": 7229.0}, {"date": "2021-07-08", "close": 10.0599, "volume": 15209.0}, {"date": "2021-07-09", "close": 9.85, "volume": 16221.0}, {"date": "2021-07-12", "close": 9.63, "volume": 14971.0}, {"date": "2021-07-13", "close": 9.27, "volume": 11425.0}, {"date": "2021-07-14", "close": 8.02, "volume": 35811.0}, {"date": "2021-07-15", "close": 8.1, "volume": 25483.0}, {"date": "2021-07-16", "close": 7.75, "volume": 8072.0}, {"date": "2021-07-19", "close": 7.71, "volume": 24064.0}, {"date": "2021-07-20", "close": 8.17, "volume": 10687.0}, {"date": "2021-07-21", "close": 8.41, "volume": 37957.0}, {"date": "2021-07-22", "close": 8.7217, "volume": 760.0}, {"date": "2021-07-23", "close": 8.2321, "volume": 7484.0}, {"date": "2021-07-26", "close": 7.99, "volume": 3768.0}, {"date": "2021-07-27", "close": 8.2888, "volume": 2219.0}, {"date": "2021-07-28", "close": 8.15, "volume": 8369.0}, {"date": "2021-07-29", "close": 7.99, "volume": 7247.0}, {"date": "2021-07-30", "close": 7.9, "volume": 567.0}, {"date": "2021-08-02", "close": 7.59, "volume": 2990.0}, {"date": "2021-08-03", "close": 7.6077, "volume": 3009.0}, {"date": "2021-08-04", "close": 7.62, "volume": 1219.0}, {"date": "2021-08-05", "close": 7.345, "volume": 4744.0}, {"date": "2021-08-06", "close": 7.36, "volume": 8456.0}, {"date": "2021-08-09", "close": 7.5403, "volume": 6101.0}, {"date": "2021-08-10", "close": 7.77, "volume": 2383.0}, {"date": "2021-08-11", "close": 7.4579, "volume": 1796.0}, {"date": "2021-08-12", "close": 8.51, "volume": 9564.0}, {"date": "2021-08-13", "close": 6.08, "volume": 191009.0}, {"date": "2021-08-16", "close": 5.9, "volume": 38971.0}, {"date": "2021-08-17", "close": 5.58, "volume": 28830.0}, {"date": "2021-08-18", "close": 5.296, "volume": 17692.0}, {"date": "2021-08-19", "close": 5.22, "volume": 8927.0}, {"date": "2021-08-20", "close": 5.27, "volume": 11442.0}, {"date": "2021-08-23", "close": 5.32, "volume": 7034.0}, {"date": "2021-08-24", "close": 5.818, "volume": 8471.0}, {"date": "2021-08-25", "close": 6.31, "volume": 13592.0}, {"date": "2021-08-26", "close": 6.18, "volume": 5172.0}, {"date": "2021-08-27", "close": 6.62, "volume": 22477.0}, {"date": "2021-08-30", "close": 6.54, "volume": 18024.0}, {"date": "2021-08-31", "close": 6.31, "volume": 14359.0}, {"date": "2021-09-01", "close": 6.3837, "volume": 11223.0}, {"date": "2021-09-02", "close": 5.85, "volume": 26276.0}, {"date": "2021-09-03", "close": 6.68, "volume": 26786.0}, {"date": "2021-09-07", "close": 6.61, "volume": 8223.0}, {"date": "2021-09-08", "close": 6.73, "volume": 13915.0}, {"date": "2021-09-09", "close": 6.6, "volume": 4011.0}, {"date": "2021-09-10", "close": 6.65, "volume": 3204.0}, {"date": "2021-09-13", "close": 6.5, "volume": 2635.0}, {"date": "2021-09-14", "close": 6.5, "volume": 8779.0}, {"date": "2021-09-15", "close": 6.16, "volume": 4776.0}, {"date": "2021-09-16", "close": 6.01, "volume": 2730.0}, {"date": "2021-09-17", "close": 6.1, "volume": 11405.0}, {"date": "2021-09-20", "close": 6.055, "volume": 7538.0}, {"date": "2021-09-21", "close": 6.13, "volume": 2534.0}, {"date": "2021-09-22", "close": 6.31, "volume": 3118.0}, {"date": "2021-09-23", "close": 6.34, "volume": 2251.0}, {"date": "2021-09-24", "close": 6.2723, "volume": 905.0}, {"date": "2021-09-27", "close": 6.265, "volume": 1272.0}, {"date": "2021-09-28", "close": 6.2, "volume": 5053.0}, {"date": "2021-09-29", "close": 6.15, "volume": 1202.0}, {"date": "2021-09-30", "close": 6.1902, "volume": 888.0}, {"date": "2021-10-01", "close": 6.2201, "volume": 1048.0}, {"date": "2021-10-04", "close": 6.24, "volume": 1461.0}, {"date": "2021-10-05", "close": 6.2309, "volume": 899.0}, {"date": "2021-10-06", "close": 6.185, "volume": 1015.0}, {"date": "2021-10-07", "close": 6.08, "volume": 2590.0}, {"date": "2021-10-08", "close": 6.0, "volume": 8451.0}, {"date": "2021-10-11", "close": 5.86, "volume": 3624.0}, {"date": "2021-10-12", "close": 6.0264, "volume": 3893.0}, {"date": "2021-10-13", "close": 6.09, "volume": 4202.0}, {"date": "2021-10-14", "close": 6.2, "volume": 6563.0}, {"date": "2021-10-15", "close": 6.04, "volume": 675.0}, {"date": "2021-10-18", "close": 5.86, "volume": 10791.0}, {"date": "2021-10-19", "close": 6.01, "volume": 4325.0}, {"date": "2021-10-20", "close": 6.0, "volume": 3228.0}, {"date": "2021-10-21", "close": 5.96, "volume": 576.0}, {"date": "2021-10-22", "close": 6.31, "volume": 57696.0}, {"date": "2021-10-25", "close": 6.14, "volume": 10123.0}, {"date": "2021-10-26", "close": 5.91, "volume": 7634.0}, {"date": "2021-10-27", "close": 6.035, "volume": 7926.0}, {"date": "2021-10-28", "close": 5.65, "volume": 27047.0}, {"date": "2021-10-29", "close": 5.35, "volume": 15912.0}, {"date": "2021-11-01", "close": 5.355, "volume": 3448.0}, {"date": "2021-11-02", "close": 5.38, "volume": 9961.0}, {"date": "2021-11-03", "close": 5.42, "volume": 9850.0}, {"date": "2021-11-04", "close": 5.2146, "volume": 5786.0}, {"date": "2021-11-05", "close": 5.1, "volume": 6001.0}, {"date": "2021-11-08", "close": 6.1699, "volume": 62920.0}, {"date": "2021-11-09", "close": 6.41, "volume": 70323.0}, {"date": "2021-11-10", "close": 6.59, "volume": 8773.0}, {"date": "2021-11-11", "close": 6.3987, "volume": 25959.0}, {"date": "2021-11-12", "close": 6.5, "volume": 23171.0}, {"date": "2021-11-15", "close": 6.875, "volume": 39192.0}, {"date": "2021-11-16", "close": 7.02, "volume": 19154.0}, {"date": "2021-11-17", "close": 6.965, "volume": 8280.0}, {"date": "2021-11-18", "close": 6.3918, "volume": 7833.0}, {"date": "2021-11-19", "close": 6.01, "volume": 4619.0}, {"date": "2021-11-22", "close": 5.705, "volume": 17958.0}, {"date": "2021-11-23", "close": 5.19, "volume": 11145.0}, {"date": "2021-11-24", "close": 5.26, "volume": 4658.0}, {"date": "2021-11-26", "close": 5.21, "volume": 7049.0}, {"date": "2021-11-29", "close": 5.0679, "volume": 6612.0}, {"date": "2021-11-30", "close": 4.6799, "volume": 22317.0}, {"date": "2021-12-01", "close": 4.72, "volume": 14632.0}, {"date": "2021-12-02", "close": 4.35, "volume": 21433.0}, {"date": "2021-12-03", "close": 4.24, "volume": 6683.0}, {"date": "2021-12-06", "close": 4.35, "volume": 13033.0}, {"date": "2021-12-07", "close": 4.35, "volume": 13737.0}, {"date": "2021-12-08", "close": 4.33, "volume": 20178.0}, {"date": "2021-12-09", "close": 4.99, "volume": 21180.0}, {"date": "2021-12-10", "close": 4.9, "volume": 8784.0}, {"date": "2021-12-13", "close": 5.3, "volume": 8869.0}, {"date": "2021-12-14", "close": 5.81, "volume": 13182.0}, {"date": "2021-12-15", "close": 6.32, "volume": 25248.0}, {"date": "2021-12-16", "close": 5.9637, "volume": 11187.0}, {"date": "2021-12-17", "close": 5.88, "volume": 2997.0}, {"date": "2021-12-20", "close": 5.5, "volume": 7444.0}, {"date": "2021-12-21", "close": 5.87, "volume": 3333.0}, {"date": "2021-12-22", "close": 5.85, "volume": 2776.0}, {"date": "2021-12-23", "close": 6.39, "volume": 19766.0}, {"date": "2021-12-27", "close": 6.19, "volume": 3200.0}, {"date": "2021-12-28", "close": 6.16, "volume": 10224.0}, {"date": "2021-12-29", "close": 6.095, "volume": 428.0}, {"date": "2021-12-30", "close": 5.42, "volume": 15989.0}, {"date": "2021-12-31", "close": 5.1299, "volume": 17380.0}, {"date": "2022-01-03", "close": 5.1, "volume": 3684.0}, {"date": "2022-01-04", "close": 5.2, "volume": 2725.0}, {"date": "2022-01-05", "close": 5.12, "volume": 3463.0}, {"date": "2022-01-06", "close": 5.38, "volume": 6471.0}, {"date": "2022-01-07", "close": 5.0201, "volume": 1062.0}, {"date": "2022-01-10", "close": 5.35, "volume": 3777.0}, {"date": "2022-01-11", "close": 5.38, "volume": 4542.0}, {"date": "2022-01-12", "close": 5.47, "volume": 158.0}, {"date": "2022-01-13", "close": 5.6, "volume": 2654.0}, {"date": "2022-01-14", "close": 6.0942, "volume": 819.0}, {"date": "2022-01-18", "close": 5.6004, "volume": 2101.0}, {"date": "2022-01-19", "close": 5.39, "volume": 4681.0}, {"date": "2022-01-20", "close": 5.6, "volume": 451.0}, {"date": "2022-01-21", "close": 5.15, "volume": 28610.0}, {"date": "2022-01-24", "close": 5.13, "volume": 12929.0}, {"date": "2022-01-25", "close": 5.127, "volume": 4415.0}, {"date": "2022-01-26", "close": 5.58, "volume": 845.0}, {"date": "2022-01-27", "close": 5.74, "volume": 45182.0}, {"date": "2022-01-28", "close": 5.44, "volume": 5970.0}, {"date": "2022-01-31", "close": 5.26, "volume": 2609.0}, {"date": "2022-02-01", "close": 5.37, "volume": 1359.0}, {"date": "2022-02-02", "close": 5.07, "volume": 20147.0}, {"date": "2022-02-03", "close": 5.62, "volume": 11818.0}, {"date": "2022-02-04", "close": 4.62, "volume": 63386.0}, {"date": "2022-02-07", "close": 4.64, "volume": 14046.0}, {"date": "2022-02-08", "close": 4.94, "volume": 65810.0}, {"date": "2022-02-09", "close": 5.07, "volume": 21207.0}, {"date": "2022-02-10", "close": 5.2, "volume": 26043.0}, {"date": "2022-02-11", "close": 5.21, "volume": 13619.0}, {"date": "2022-02-14", "close": 4.75, "volume": 21611.0}, {"date": "2022-02-15", "close": 4.59, "volume": 16235.0}, {"date": "2022-02-16", "close": 4.6799, "volume": 1536.0}, {"date": "2022-02-17", "close": 4.7, "volume": 2793.0}, {"date": "2022-02-18", "close": 4.99, "volume": 9448.0}, {"date": "2022-02-22", "close": 4.99, "volume": null}, {"date": "2022-02-23", "close": 4.85, "volume": 6720.0}, {"date": "2022-02-24", "close": 6.1, "volume": 75132.0}, {"date": "2022-02-25", "close": 5.7, "volume": 27723.0}, {"date": "2022-02-28", "close": 5.84, "volume": 10977.0}, {"date": "2022-03-01", "close": 5.65, "volume": 20584.0}, {"date": "2022-03-02", "close": 5.62, "volume": 6032.0}, {"date": "2022-03-03", "close": 5.53, "volume": 8482.0}, {"date": "2022-03-04", "close": 5.54, "volume": 4404.0}, {"date": "2022-03-07", "close": 5.925, "volume": 9534.0}, {"date": "2022-03-08", "close": 6.09, "volume": 19132.0}, {"date": "2022-03-09", "close": 6.03, "volume": 18643.0}, {"date": "2022-03-10", "close": 5.96, "volume": 4582.0}, {"date": "2022-03-11", "close": 6.0, "volume": 2905.0}, {"date": "2022-03-14", "close": 5.91, "volume": 19319.0}, {"date": "2022-03-15", "close": 5.86, "volume": 15994.0}, {"date": "2022-03-16", "close": 5.84, "volume": 5696.0}, {"date": "2022-03-17", "close": 5.76, "volume": 69399.0}, {"date": "2022-03-18", "close": 5.7, "volume": 44932.0}, {"date": "2022-03-21", "close": 5.92, "volume": 4350.0}, {"date": "2022-03-22", "close": 6.04, "volume": 11096.0}, {"date": "2022-03-23", "close": 5.86, "volume": 8605.0}, {"date": "2022-03-24", "close": 5.96, "volume": 9724.0}, {"date": "2022-03-25", "close": 5.85, "volume": 5621.0}, {"date": "2022-03-28", "close": 5.85, "volume": 6230.0}, {"date": "2022-03-29", "close": 5.81, "volume": 37356.0}, {"date": "2022-03-30", "close": 5.8568, "volume": 2203.0}, {"date": "2022-03-31", "close": 5.5, "volume": 10688.0}, {"date": "2022-04-01", "close": 5.36, "volume": 23106.0}, {"date": "2022-04-04", "close": 5.27, "volume": 20876.0}, {"date": "2022-04-05", "close": 5.35, "volume": 2498.0}, {"date": "2022-04-06", "close": 5.17, "volume": 3289.0}, {"date": "2022-04-07", "close": 4.7, "volume": 5396.0}, {"date": "2022-04-08", "close": 4.765, "volume": 2578.0}, {"date": "2022-04-11", "close": 4.8, "volume": 4461.0}, {"date": "2022-04-12", "close": 4.55, "volume": 7507.0}, {"date": "2022-04-13", "close": 4.57, "volume": 3660.0}, {"date": "2022-04-14", "close": 4.55, "volume": 6082.0}, {"date": "2022-04-18", "close": 4.6969, "volume": 12566.0}, {"date": "2022-04-19", "close": 4.5197, "volume": 5926.0}, {"date": "2022-04-20", "close": 4.25, "volume": 1443.0}, {"date": "2022-04-21", "close": 4.3699, "volume": 1787.0}, {"date": "2022-04-22", "close": 4.14, "volume": 907.0}, {"date": "2022-04-25", "close": 4.26, "volume": 4508.0}, {"date": "2022-04-26", "close": 4.21, "volume": 970.0}, {"date": "2022-04-27", "close": 4.0, "volume": 5758.0}, {"date": "2022-04-28", "close": 3.79, "volume": 8277.0}, {"date": "2022-04-29", "close": 3.65, "volume": 7460.0}, {"date": "2022-05-02", "close": 3.1, "volume": 11676.0}, {"date": "2022-05-03", "close": 3.35, "volume": 4513.0}, {"date": "2022-05-04", "close": 3.44, "volume": 1980.0}, {"date": "2022-05-05", "close": 3.5447, "volume": 6914.0}, {"date": "2022-05-06", "close": 3.7437, "volume": 3097.0}, {"date": "2022-05-09", "close": 3.3, "volume": 3912.0}, {"date": "2022-05-10", "close": 3.45, "volume": 2601.0}, {"date": "2022-05-11", "close": 3.6, "volume": 979.0}, {"date": "2022-05-12", "close": 3.36, "volume": 11594.0}, {"date": "2022-05-13", "close": 3.415, "volume": 2210.0}, {"date": "2022-05-16", "close": 3.61, "volume": 635.0}, {"date": "2022-05-17", "close": 3.4834, "volume": 1821.0}, {"date": "2022-05-18", "close": 3.36, "volume": 1683.0}, {"date": "2022-05-19", "close": 3.31, "volume": 2649.0}, {"date": "2022-05-20", "close": 3.45, "volume": 6795.0}, {"date": "2022-05-23", "close": 3.45, "volume": null}, {"date": "2022-05-24", "close": 3.26, "volume": 1086.0}, {"date": "2022-05-25", "close": 3.456, "volume": 4950.0}, {"date": "2022-05-26", "close": 3.52, "volume": 2042.0}, {"date": "2022-05-27", "close": 3.52, "volume": null}, {"date": "2022-05-31", "close": 3.52, "volume": 6964.0}, {"date": "2022-06-01", "close": 4.025, "volume": 3107.0}, {"date": "2022-06-02", "close": 4.185, "volume": 2819.0}, {"date": "2022-06-03", "close": 4.22, "volume": 456.0}, {"date": "2022-06-06", "close": 4.48, "volume": 596.0}, {"date": "2022-06-07", "close": 4.49, "volume": 1904.0}, {"date": "2022-06-08", "close": 4.5, "volume": 2650.0}, {"date": "2022-06-09", "close": 4.45, "volume": 1472.0}, {"date": "2022-06-10", "close": 4.45, "volume": null}, {"date": "2022-06-13", "close": 4.2503, "volume": 1166.0}, {"date": "2022-06-14", "close": 4.11, "volume": 13445.0}, {"date": "2022-06-15", "close": 4.04, "volume": 1955.0}, {"date": "2022-06-16", "close": 4.0, "volume": 10655.0}, {"date": "2022-06-17", "close": 4.15, "volume": 3084.0}, {"date": "2022-06-21", "close": 4.28, "volume": 1735.0}, {"date": "2022-06-22", "close": 3.96, "volume": 319.0}, {"date": "2022-06-23", "close": 4.15, "volume": 3669.0}, {"date": "2022-06-24", "close": 3.91, "volume": 13114.0}, {"date": "2022-06-27", "close": 3.905, "volume": 994.0}, {"date": "2022-06-28", "close": 3.75, "volume": 19393.0}, {"date": "2022-06-29", "close": 3.75, "volume": 8363.0}, {"date": "2022-06-30", "close": 3.83, "volume": 1201.0}, {"date": "2022-07-01", "close": 4.11, "volume": 209.0}, {"date": "2022-07-05", "close": 3.72, "volume": 1277.0}, {"date": "2022-07-06", "close": 3.69, "volume": 306.0}, {"date": "2022-07-07", "close": 3.88, "volume": 733.0}, {"date": "2022-07-08", "close": 3.85, "volume": 772.0}, {"date": "2022-07-11", "close": 3.85, "volume": 704.0}, {"date": "2022-07-12", "close": 3.55, "volume": 534.0}, {"date": "2022-07-13", "close": 3.645, "volume": 1566.0}, {"date": "2022-07-14", "close": 3.6501, "volume": 1460.0}, {"date": "2022-07-15", "close": 3.65, "volume": 186.0}, {"date": "2022-07-18", "close": 3.71, "volume": 512.0}, {"date": "2022-07-19", "close": 3.92, "volume": 1368.0}, {"date": "2022-07-20", "close": 3.8, "volume": 426.0}, {"date": "2022-07-21", "close": 3.81, "volume": 5959.0}, {"date": "2022-07-22", "close": 3.805, "volume": 2344.0}, {"date": "2022-07-25", "close": 3.99, "volume": 2129.0}, {"date": "2022-07-26", "close": 4.0, "volume": 3361.0}, {"date": "2022-07-27", "close": 4.0, "volume": 2409.0}, {"date": "2022-07-28", "close": 4.06, "volume": 2019.0}, {"date": "2022-07-29", "close": 4.0001, "volume": 3063.0}, {"date": "2022-08-01", "close": 4.16, "volume": 5417.0}, {"date": "2022-08-02", "close": 3.9, "volume": 4027.0}, {"date": "2022-08-03", "close": 3.735, "volume": 6625.0}, {"date": "2022-08-04", "close": 3.8, "volume": 682.0}, {"date": "2022-08-05", "close": 3.9, "volume": 1007.0}, {"date": "2022-08-08", "close": 4.21, "volume": 6282.0}, {"date": "2022-08-09", "close": 4.15, "volume": 1568.0}, {"date": "2022-08-10", "close": 4.181, "volume": 1363.0}, {"date": "2022-08-11", "close": 4.19, "volume": 629.0}, {"date": "2022-08-12", "close": 4.45, "volume": 12046.0}, {"date": "2022-08-15", "close": 3.94, "volume": 68497.0}, {"date": "2022-08-16", "close": 4.01, "volume": 11695.0}, {"date": "2022-08-17", "close": 4.16, "volume": 6694.0}, {"date": "2022-08-18", "close": 4.34, "volume": 4908.0}, {"date": "2022-08-19", "close": 4.375, "volume": 11277.0}, {"date": "2022-08-22", "close": 4.39, "volume": 1666.0}, {"date": "2022-08-23", "close": 4.5, "volume": 2384.0}, {"date": "2022-08-24", "close": 4.2, "volume": 763.0}, {"date": "2022-08-25", "close": 4.5, "volume": 6394.0}, {"date": "2022-08-26", "close": 4.35, "volume": 1464.0}, {"date": "2022-08-29", "close": 4.3, "volume": 382.0}, {"date": "2022-08-30", "close": 4.17, "volume": 3454.0}, {"date": "2022-08-31", "close": 4.18, "volume": 2646.0}, {"date": "2022-09-01", "close": 4.15, "volume": 391.0}, {"date": "2022-09-02", "close": 4.1, "volume": 2098.0}, {"date": "2022-09-06", "close": 4.17, "volume": 298.0}, {"date": "2022-09-07", "close": 4.255, "volume": 208.0}, {"date": "2022-09-08", "close": 4.2511, "volume": 642.0}, {"date": "2022-09-09", "close": 4.03, "volume": 698.0}, {"date": "2022-09-12", "close": 4.35, "volume": 2296.0}, {"date": "2022-09-13", "close": 4.3299, "volume": 10479.0}, {"date": "2022-09-14", "close": 4.06, "volume": 6251.0}, {"date": "2022-09-15", "close": 4.15, "volume": 4920.0}, {"date": "2022-09-16", "close": 4.17, "volume": 3484.0}, {"date": "2022-09-19", "close": 4.075, "volume": 4151.0}, {"date": "2022-09-20", "close": 3.9, "volume": 6451.0}, {"date": "2022-09-21", "close": 3.79, "volume": 3199.0}, {"date": "2022-09-22", "close": 3.79, "volume": 2137.0}, {"date": "2022-09-23", "close": 3.675, "volume": 717.0}, {"date": "2022-09-26", "close": 3.769, "volume": 1407.0}, {"date": "2022-09-27", "close": 3.91, "volume": 406.0}, {"date": "2022-09-28", "close": 3.91, "volume": null}, {"date": "2022-09-29", "close": 3.65, "volume": 565.0}, {"date": "2022-09-30", "close": 4.06, "volume": 4561.0}, {"date": "2022-10-03", "close": 3.61, "volume": 16904.0}, {"date": "2022-10-04", "close": 3.55, "volume": 2908.0}, {"date": "2022-10-05", "close": 3.5, "volume": 16387.0}, {"date": "2022-10-06", "close": 3.55, "volume": 29294.0}, {"date": "2022-10-07", "close": 3.56, "volume": 20706.0}, {"date": "2022-10-10", "close": 3.65, "volume": 3540.0}, {"date": "2022-10-11", "close": 3.62, "volume": 3596.0}, {"date": "2022-10-12", "close": 3.6, "volume": 1245.0}, {"date": "2022-10-13", "close": 3.6093, "volume": 999.0}, {"date": "2022-10-14", "close": 3.6, "volume": 214.0}, {"date": "2022-10-17", "close": 3.6473, "volume": 1301.0}, {"date": "2022-10-18", "close": 3.72, "volume": 6114.0}, {"date": "2022-10-19", "close": 3.6, "volume": 6767.0}, {"date": "2022-10-20", "close": 3.98, "volume": 15386.0}, {"date": "2022-10-21", "close": 4.0, "volume": 7713.0}, {"date": "2022-10-24", "close": 4.0, "volume": null}, {"date": "2022-10-25", "close": 4.0, "volume": 936.0}, {"date": "2022-10-26", "close": 3.81, "volume": 3743.0}, {"date": "2022-10-27", "close": 3.8, "volume": 10862.0}, {"date": "2022-10-28", "close": 3.49, "volume": 6723.0}, {"date": "2022-10-31", "close": 3.25, "volume": 8908.0}, {"date": "2022-11-01", "close": 3.2, "volume": 10022.0}, {"date": "2022-11-02", "close": 3.3, "volume": 5152.0}, {"date": "2022-11-03", "close": 3.33, "volume": 1591.0}, {"date": "2022-11-04", "close": 3.34, "volume": 2137.0}, {"date": "2022-11-07", "close": 3.6342, "volume": 877.0}, {"date": "2022-11-08", "close": 3.6342, "volume": null}, {"date": "2022-11-09", "close": 3.48, "volume": 7417.0}, {"date": "2022-11-10", "close": 3.3001, "volume": 4413.0}, {"date": "2022-11-11", "close": 3.3048, "volume": 3071.0}, {"date": "2022-11-14", "close": 3.4, "volume": 11410.0}, {"date": "2022-11-15", "close": 3.15, "volume": 49863.0}, {"date": "2022-11-16", "close": 3.0, "volume": 13484.0}, {"date": "2022-11-17", "close": 2.8, "volume": 46482.0}, {"date": "2022-11-18", "close": 2.8, "volume": 4265.0}, {"date": "2022-11-21", "close": 2.705, "volume": 8018.0}, {"date": "2022-11-22", "close": 2.81, "volume": 24957.0}, {"date": "2022-11-23", "close": 2.91, "volume": 14427.0}, {"date": "2022-11-25", "close": 2.9, "volume": 865.0}, {"date": "2022-11-28", "close": 2.8, "volume": 6536.0}, {"date": "2022-11-29", "close": 2.79, "volume": 2117.0}, {"date": "2022-11-30", "close": 2.55, "volume": 31448.0}, {"date": "2022-12-01", "close": 2.74, "volume": 7718.0}, {"date": "2022-12-02", "close": 2.718, "volume": 2260.0}, {"date": "2022-12-05", "close": 2.705, "volume": 10312.0}, {"date": "2022-12-06", "close": 2.18, "volume": 17640.0}, {"date": "2022-12-07", "close": 2.145, "volume": 14240.0}, {"date": "2022-12-08", "close": 2.38, "volume": 11984.0}, {"date": "2022-12-09", "close": 2.49, "volume": 3941.0}, {"date": "2022-12-12", "close": 2.174, "volume": 11906.0}, {"date": "2022-12-13", "close": 2.09, "volume": 11008.0}, {"date": "2022-12-14", "close": 2.03, "volume": 12943.0}, {"date": "2022-12-15", "close": 2.0614, "volume": 23660.0}, {"date": "2022-12-16", "close": 2.14, "volume": 11861.0}, {"date": "2022-12-19", "close": 2.545, "volume": 1502.0}, {"date": "2022-12-20", "close": 2.0, "volume": 33222.0}, {"date": "2022-12-21", "close": 1.99, "volume": 7706.0}, {"date": "2022-12-22", "close": 2.0, "volume": 16408.0}, {"date": "2022-12-23", "close": 2.1, "volume": 9720.0}, {"date": "2022-12-27", "close": 2.0909, "volume": 1521.0}, {"date": "2022-12-28", "close": 1.98, "volume": 5378.0}, {"date": "2022-12-29", "close": 1.85, "volume": 33251.0}, {"date": "2022-12-30", "close": 2.0, "volume": 40913.0}, {"date": "2023-01-03", "close": 2.1, "volume": 5078.0}, {"date": "2023-01-04", "close": 2.2, "volume": 1675.0}, {"date": "2023-01-05", "close": 1.91, "volume": 2603.0}, {"date": "2023-01-06", "close": 2.0, "volume": 1562.0}, {"date": "2023-01-09", "close": 1.97, "volume": 5533.0}, {"date": "2023-01-10", "close": 2.095, "volume": 2730.0}, {"date": "2023-01-11", "close": 2.14, "volume": 1096.0}, {"date": "2023-01-12", "close": 2.14, "volume": 18148.0}, {"date": "2023-01-13", "close": 2.4, "volume": 72229.0}, {"date": "2023-01-17", "close": 2.67, "volume": 15242.0}, {"date": "2023-01-18", "close": 3.0, "volume": 34063.0}, {"date": "2023-01-19", "close": 3.02, "volume": 9926.0}, {"date": "2023-01-20", "close": 3.005, "volume": 27103.0}, {"date": "2023-01-23", "close": 2.95, "volume": 47158.0}, {"date": "2023-01-24", "close": 3.015, "volume": 6036.0}, {"date": "2023-01-25", "close": 3.0, "volume": 11258.0}, {"date": "2023-01-26", "close": 3.301, "volume": 49814.0}, {"date": "2023-01-27", "close": 3.86, "volume": 83590.0}, {"date": "2023-01-30", "close": 3.97, "volume": 58524.0}, {"date": "2023-01-31", "close": 4.67, "volume": 314059.0}, {"date": "2023-02-01", "close": 4.35, "volume": 76353.0}, {"date": "2023-02-02", "close": 4.25, "volume": 45016.0}, {"date": "2023-02-03", "close": 4.5, "volume": 140904.0}, {"date": "2023-02-06", "close": 5.02, "volume": 144868.0}, {"date": "2023-02-07", "close": 5.18, "volume": 134531.0}, {"date": "2023-02-08", "close": 4.68, "volume": 52439.0}, {"date": "2023-02-09", "close": 4.745, "volume": 50411.0}, {"date": "2023-02-10", "close": 4.69, "volume": 41720.0}, {"date": "2023-02-13", "close": 4.38, "volume": 40128.0}, {"date": "2023-02-14", "close": 4.47, "volume": 31059.0}, {"date": "2023-02-15", "close": 4.18, "volume": 63187.0}, {"date": "2023-02-16", "close": 4.36, "volume": 45355.0}, {"date": "2023-02-17", "close": 4.06, "volume": 40410.0}, {"date": "2023-02-21", "close": 3.92, "volume": 13117.0}, {"date": "2023-02-22", "close": 3.75, "volume": 28423.0}, {"date": "2023-02-23", "close": 3.77, "volume": 48375.0}, {"date": "2023-02-24", "close": 4.31, "volume": 52748.0}, {"date": "2023-02-27", "close": 4.575, "volume": 46989.0}, {"date": "2023-02-28", "close": 5.18, "volume": 226033.0}, {"date": "2023-03-01", "close": 4.71, "volume": 130551.0}, {"date": "2023-03-02", "close": 4.7, "volume": 65636.0}, {"date": "2023-03-03", "close": 5.15, "volume": 118502.0}, {"date": "2023-03-06", "close": 4.88, "volume": 32345.0}, {"date": "2023-03-07", "close": 5.1, "volume": 37335.0}, {"date": "2023-03-08", "close": 5.29, "volume": 23915.0}, {"date": "2023-03-09", "close": 4.41, "volume": 40837.0}, {"date": "2023-03-10", "close": 4.08, "volume": 24182.0}, {"date": "2023-03-13", "close": 4.13, "volume": 28331.0}, {"date": "2023-03-14", "close": 3.72, "volume": 24864.0}, {"date": "2023-03-15", "close": 3.56, "volume": 74682.0}, {"date": "2023-03-16", "close": 3.75, "volume": 34428.0}, {"date": "2023-03-17", "close": 3.49, "volume": 39540.0}, {"date": "2023-03-20", "close": 2.92, "volume": 88144.0}, {"date": "2023-03-21", "close": 3.1, "volume": 62992.0}, {"date": "2023-03-22", "close": 2.92, "volume": 76078.0}, {"date": "2023-03-23", "close": 2.87, "volume": 113791.0}, {"date": "2023-03-24", "close": 2.69, "volume": 37755.0}, {"date": "2023-03-27", "close": 2.77, "volume": 42312.0}, {"date": "2023-03-28", "close": 2.9, "volume": 29833.0}, {"date": "2023-03-29", "close": 2.89, "volume": 41395.0}, {"date": "2023-03-30", "close": 2.77, "volume": 129077.0}, {"date": "2023-03-31", "close": 2.8, "volume": 262691.0}, {"date": "2023-04-03", "close": 3.8, "volume": 123090.0}, {"date": "2023-04-04", "close": 4.1, "volume": 70861.0}, {"date": "2023-04-05", "close": 3.8, "volume": 47726.0}, {"date": "2023-04-06", "close": 3.77, "volume": 23746.0}, {"date": "2023-04-10", "close": 3.92, "volume": 26340.0}, {"date": "2023-04-11", "close": 4.12, "volume": 42217.0}, {"date": "2023-04-12", "close": 4.0, "volume": 32607.0}, {"date": "2023-04-13", "close": 4.145, "volume": 22738.0}, {"date": "2023-04-14", "close": 3.96, "volume": 34195.0}, {"date": "2023-04-17", "close": 4.38, "volume": 52064.0}, {"date": "2023-04-18", "close": 4.4, "volume": 28085.0}, {"date": "2023-04-19", "close": 4.5, "volume": 124239.0}, {"date": "2023-04-20", "close": 4.54, "volume": 13141.0}, {"date": "2023-04-21", "close": 4.6, "volume": 37789.0}, {"date": "2023-04-24", "close": 4.615, "volume": 47842.0}, {"date": "2023-04-25", "close": 4.44, "volume": 47800.0}, {"date": "2023-04-26", "close": 4.07, "volume": 15129.0}, {"date": "2023-04-27", "close": 3.6501, "volume": 27968.0}, {"date": "2023-04-28", "close": 3.98, "volume": 11295.0}, {"date": "2023-05-01", "close": 3.81, "volume": 10768.0}, {"date": "2023-05-02", "close": 3.73, "volume": 7777.0}, {"date": "2023-05-03", "close": 3.7, "volume": 6668.0}, {"date": "2023-05-04", "close": 3.75, "volume": 10218.0}, {"date": "2023-05-05", "close": 3.73, "volume": 4948.0}, {"date": "2023-05-08", "close": 3.97, "volume": 9974.0}, {"date": "2023-05-09", "close": 4.01, "volume": 3047.0}, {"date": "2023-05-10", "close": 3.9473, "volume": 7942.0}, {"date": "2023-05-11", "close": 3.97, "volume": 4038.0}, {"date": "2023-05-12", "close": 3.7, "volume": 6645.0}, {"date": "2023-05-15", "close": 3.85, "volume": 31285.0}, {"date": "2023-05-16", "close": 3.87, "volume": 51321.0}, {"date": "2023-05-17", "close": 3.98, "volume": 14663.0}, {"date": "2023-05-18", "close": 4.63, "volume": 46203.0}, {"date": "2023-05-19", "close": 4.54, "volume": 12699.0}, {"date": "2023-05-22", "close": 4.6, "volume": 10706.0}, {"date": "2023-05-23", "close": 4.89, "volume": 22725.0}, {"date": "2023-05-24", "close": 4.56, "volume": 9152.0}, {"date": "2023-05-25", "close": 4.6, "volume": 16409.0}, {"date": "2023-05-26", "close": 4.83, "volume": 14113.0}, {"date": "2023-05-30", "close": 4.72, "volume": 12945.0}, {"date": "2023-05-31", "close": 5.23, "volume": 40914.0}, {"date": "2023-06-01", "close": 5.63, "volume": 62059.0}, {"date": "2023-06-02", "close": 5.54, "volume": 58049.0}, {"date": "2023-06-05", "close": 5.6, "volume": 20476.0}, {"date": "2023-06-06", "close": 5.44, "volume": 41587.0}, {"date": "2023-06-07", "close": 5.32, "volume": 11367.0}, {"date": "2023-06-08", "close": 5.3, "volume": 33439.0}, {"date": "2023-06-09", "close": 4.81, "volume": 25972.0}, {"date": "2023-06-12", "close": 4.91, "volume": 24339.0}, {"date": "2023-06-13", "close": 4.53, "volume": 45442.0}, {"date": "2023-06-14", "close": 4.7, "volume": 12074.0}, {"date": "2023-06-15", "close": 4.66, "volume": 14323.0}, {"date": "2023-06-16", "close": 6.0, "volume": 107948.0}, {"date": "2023-06-20", "close": 5.84, "volume": 91125.0}, {"date": "2023-06-21", "close": 5.52, "volume": 35000.0}, {"date": "2023-06-22", "close": 6.85, "volume": 222652.0}, {"date": "2023-06-23", "close": 6.68, "volume": 89275.0}, {"date": "2023-06-26", "close": 6.01, "volume": 60620.0}, {"date": "2023-06-27", "close": 6.2901, "volume": 44581.0}, {"date": "2023-06-28", "close": 6.03, "volume": 26133.0}, {"date": "2023-06-29", "close": 5.65, "volume": 94121.0}, {"date": "2023-06-30", "close": 5.94, "volume": 32006.0}, {"date": "2023-07-03", "close": 6.07, "volume": 22097.0}, {"date": "2023-07-05", "close": 5.98, "volume": 25241.0}, {"date": "2023-07-06", "close": 5.94, "volume": 14737.0}, {"date": "2023-07-07", "close": 5.99, "volume": 25043.0}, {"date": "2023-07-10", "close": 6.01, "volume": 18200.0}, {"date": "2023-07-11", "close": 6.5, "volume": 76043.0}, {"date": "2023-07-12", "close": 6.64, "volume": 70350.0}, {"date": "2023-07-13", "close": 7.0, "volume": 65851.0}, {"date": "2023-07-14", "close": 6.73, "volume": 144876.0}, {"date": "2023-07-17", "close": 6.53, "volume": 33936.0}, {"date": "2023-07-18", "close": 6.96, "volume": 80109.0}, {"date": "2023-07-19", "close": 6.98, "volume": 76414.0}, {"date": "2023-07-20", "close": 6.9, "volume": 37104.0}, {"date": "2023-07-21", "close": 6.88, "volume": 12542.0}, {"date": "2023-07-24", "close": 6.54, "volume": 33876.0}, {"date": "2023-07-25", "close": 5.95, "volume": 61399.0}, {"date": "2023-07-26", "close": 6.07, "volume": 34460.0}, {"date": "2023-07-27", "close": 6.16, "volume": 16911.0}, {"date": "2023-07-28", "close": 6.2, "volume": 26011.0}, {"date": "2023-07-31", "close": 6.21, "volume": 37117.0}, {"date": "2023-08-01", "close": 6.53, "volume": 21367.0}, {"date": "2023-08-02", "close": 6.36, "volume": 18531.0}, {"date": "2023-08-03", "close": 6.31, "volume": 14926.0}, {"date": "2023-08-04", "close": 5.62, "volume": 90416.0}, {"date": "2023-08-07", "close": 5.44, "volume": 30966.0}, {"date": "2023-08-08", "close": 5.24, "volume": 15684.0}, {"date": "2023-08-09", "close": 5.2, "volume": 16241.0}, {"date": "2023-08-10", "close": 5.29, "volume": 18988.0}, {"date": "2023-08-11", "close": 5.72, "volume": 11582.0}, {"date": "2023-08-14", "close": 5.59, "volume": 18155.0}, {"date": "2023-08-15", "close": 5.03, "volume": 70082.0}, {"date": "2023-08-16", "close": 4.86, "volume": 15129.0}, {"date": "2023-08-17", "close": 4.94, "volume": 9592.0}, {"date": "2023-08-18", "close": 4.88, "volume": 25291.0}, {"date": "2023-08-21", "close": 4.75, "volume": 11872.0}, {"date": "2023-08-22", "close": 4.75, "volume": 10352.0}, {"date": "2023-08-23", "close": 4.97, "volume": 6489.0}, {"date": "2023-08-24", "close": 4.68, "volume": 12626.0}, {"date": "2023-08-25", "close": 4.82, "volume": 34122.0}, {"date": "2023-08-28", "close": 4.78, "volume": 8165.0}, {"date": "2023-08-29", "close": 5.12, "volume": 7881.0}, {"date": "2023-08-30", "close": 5.48, "volume": 10867.0}, {"date": "2023-08-31", "close": 5.34, "volume": 10445.0}, {"date": "2023-09-01", "close": 5.64, "volume": 12317.0}, {"date": "2023-09-05", "close": 5.67, "volume": 11155.0}, {"date": "2023-09-06", "close": 5.54, "volume": 6824.0}, {"date": "2023-09-07", "close": 5.56, "volume": 3904.0}, {"date": "2023-09-08", "close": 5.26, "volume": 12736.0}, {"date": "2023-09-11", "close": 5.3519, "volume": 4787.0}, {"date": "2023-09-12", "close": 5.2, "volume": 6364.0}, {"date": "2023-09-13", "close": 5.05, "volume": 3261.0}, {"date": "2023-09-14", "close": 5.31, "volume": 14199.0}, {"date": "2023-09-15", "close": 5.22, "volume": 16826.0}, {"date": "2023-09-18", "close": 5.21, "volume": 3427.0}, {"date": "2023-09-19", "close": 5.1, "volume": 11281.0}, {"date": "2023-09-20", "close": 5.0, "volume": 6351.0}, {"date": "2023-09-21", "close": 4.95, "volume": 5871.0}, {"date": "2023-09-22", "close": 5.08, "volume": 3795.0}, {"date": "2023-09-25", "close": 5.04, "volume": 2596.0}, {"date": "2023-09-26", "close": 4.81, "volume": 3915.0}, {"date": "2023-09-27", "close": 5.04, "volume": 4786.0}, {"date": "2023-09-28", "close": 5.11, "volume": 4053.0}, {"date": "2023-09-29", "close": 5.1341, "volume": 1604.0}, {"date": "2023-10-02", "close": 5.13, "volume": 6494.0}, {"date": "2023-10-03", "close": 4.9, "volume": 5963.0}, {"date": "2023-10-04", "close": 4.95, "volume": 6810.0}, {"date": "2023-10-05", "close": 4.58, "volume": 14434.0}, {"date": "2023-10-06", "close": 4.45, "volume": 13578.0}, {"date": "2023-10-09", "close": 4.725, "volume": 7591.0}, {"date": "2023-10-10", "close": 4.75, "volume": 4713.0}, {"date": "2023-10-11", "close": 4.64, "volume": 7201.0}, {"date": "2023-10-12", "close": 4.5, "volume": 20085.0}, {"date": "2023-10-13", "close": 4.22, "volume": 38497.0}, {"date": "2023-10-16", "close": 4.39, "volume": 15477.0}, {"date": "2023-10-17", "close": 4.4, "volume": 9851.0}, {"date": "2023-10-18", "close": 4.36, "volume": 1836.0}, {"date": "2023-10-19", "close": 4.3, "volume": 8934.0}, {"date": "2023-10-20", "close": 3.99, "volume": 30936.0}, {"date": "2023-10-23", "close": 3.65, "volume": 18063.0}, {"date": "2023-10-24", "close": 3.43, "volume": 45861.0}, {"date": "2023-10-25", "close": 3.3, "volume": 7811.0}, {"date": "2023-10-26", "close": 3.25, "volume": 15773.0}, {"date": "2023-10-27", "close": 3.1, "volume": 17887.0}, {"date": "2023-10-30", "close": 3.1, "volume": 13166.0}, {"date": "2023-10-31", "close": 3.22, "volume": 10444.0}, {"date": "2023-11-01", "close": 3.1379, "volume": 10942.0}, {"date": "2023-11-02", "close": 3.22, "volume": 9117.0}, {"date": "2023-11-03", "close": 3.62, "volume": 10676.0}, {"date": "2023-11-06", "close": 3.48, "volume": 6615.0}, {"date": "2023-11-07", "close": 3.69, "volume": 3960.0}, {"date": "2023-11-08", "close": 3.89, "volume": 4257.0}, {"date": "2023-11-09", "close": 3.7501, "volume": 4860.0}, {"date": "2023-11-10", "close": 3.8, "volume": 11801.0}, {"date": "2023-11-13", "close": 3.7754, "volume": 9000.0}, {"date": "2023-11-14", "close": 3.8, "volume": 20913.0}, {"date": "2023-11-15", "close": 3.19, "volume": 37350.0}, {"date": "2023-11-16", "close": 3.12, "volume": 15365.0}, {"date": "2023-11-17", "close": 3.02, "volume": 14857.0}, {"date": "2023-11-20", "close": 3.1685, "volume": 6477.0}, {"date": "2023-11-21", "close": 3.05, "volume": 4419.0}, {"date": "2023-11-22", "close": 3.0401, "volume": 8284.0}, {"date": "2023-11-24", "close": 3.09, "volume": 6140.0}, {"date": "2023-11-27", "close": 3.06, "volume": 8595.0}, {"date": "2023-11-28", "close": 3.19, "volume": 18510.0}, {"date": "2023-11-29", "close": 3.23, "volume": 9040.0}, {"date": "2023-11-30", "close": 3.04, "volume": 8413.0}, {"date": "2023-12-01", "close": 3.16, "volume": 7245.0}, {"date": "2023-12-04", "close": 3.1, "volume": 15690.0}, {"date": "2023-12-05", "close": 3.03, "volume": 27093.0}, {"date": "2023-12-06", "close": 2.95, "volume": 13913.0}, {"date": "2023-12-07", "close": 3.09, "volume": 11275.0}, {"date": "2023-12-08", "close": 3.18, "volume": 22999.0}, {"date": "2023-12-11", "close": 3.05, "volume": 13432.0}, {"date": "2023-12-12", "close": 2.98, "volume": 10127.0}, {"date": "2023-12-13", "close": 3.0, "volume": 5454.0}, {"date": "2023-12-14", "close": 3.05, "volume": 17287.0}, {"date": "2023-12-15", "close": 2.98, "volume": 5752.0}, {"date": "2023-12-18", "close": 2.91, "volume": 13579.0}, {"date": "2023-12-19", "close": 2.9, "volume": 20924.0}, {"date": "2023-12-20", "close": 2.9, "volume": 13085.0}, {"date": "2023-12-21", "close": 2.94, "volume": 20974.0}, {"date": "2023-12-22", "close": 2.99, "volume": 82277.0}, {"date": "2023-12-26", "close": 2.9, "volume": 26174.0}, {"date": "2023-12-27", "close": 2.86, "volume": 22195.0}, {"date": "2023-12-28", "close": 3.02, "volume": 63407.0}, {"date": "2023-12-29", "close": 2.9, "volume": 33319.0}, {"date": "2024-01-02", "close": 2.7, "volume": 48907.0}, {"date": "2024-01-03", "close": 2.12, "volume": 110068.0}, {"date": "2024-01-04", "close": 2.025, "volume": 66640.0}, {"date": "2024-01-05", "close": 2.57, "volume": 119343.0}, {"date": "2024-01-08", "close": 2.815, "volume": 75075.0}, {"date": "2024-01-09", "close": 2.84, "volume": 21385.0}, {"date": "2024-01-10", "close": 2.85, "volume": 11962.0}, {"date": "2024-01-11", "close": 3.2, "volume": 66110.0}, {"date": "2024-01-12", "close": 3.0692, "volume": 21531.0}, {"date": "2024-01-16", "close": 3.13, "volume": 14302.0}, {"date": "2024-01-17", "close": 3.44, "volume": 68791.0}, {"date": "2024-01-18", "close": 3.3917, "volume": 21408.0}, {"date": "2024-01-19", "close": 3.4, "volume": 16222.0}, {"date": "2024-01-22", "close": 3.22, "volume": 20453.0}, {"date": "2024-01-23", "close": 3.58, "volume": 71143.0}, {"date": "2024-01-24", "close": 4.11, "volume": 54621.0}, {"date": "2024-01-25", "close": 4.37, "volume": 73611.0}, {"date": "2024-01-26", "close": 4.42, "volume": 17982.0}, {"date": "2024-01-29", "close": 4.54, "volume": 20596.0}, {"date": "2024-01-30", "close": 4.465, "volume": 23441.0}, {"date": "2024-01-31", "close": 4.35, "volume": 5720.0}, {"date": "2024-02-01", "close": 4.5, "volume": 27039.0}, {"date": "2024-02-02", "close": 4.63, "volume": 7606.0}, {"date": "2024-02-05", "close": 4.4599, "volume": 30485.0}, {"date": "2024-02-06", "close": 4.37, "volume": 8479.0}, {"date": "2024-02-07", "close": 4.19, "volume": 56100.0}, {"date": "2024-02-08", "close": 3.9, "volume": 17934.0}, {"date": "2024-02-09", "close": 3.87, "volume": 22133.0}, {"date": "2024-02-12", "close": 3.92, "volume": 11138.0}, {"date": "2024-02-13", "close": 3.9499, "volume": 15353.0}, {"date": "2024-02-14", "close": 3.72, "volume": 14320.0}, {"date": "2024-02-15", "close": 3.8565, "volume": 25279.0}, {"date": "2024-02-16", "close": 3.8884, "volume": 18600.0}, {"date": "2024-02-20", "close": 3.8, "volume": 18058.0}, {"date": "2024-02-21", "close": 3.7501, "volume": 12176.0}, {"date": "2024-02-22", "close": 3.6201, "volume": 28667.0}, {"date": "2024-02-23", "close": 3.66, "volume": 19693.0}, {"date": "2024-02-26", "close": 3.57, "volume": 30445.0}, {"date": "2024-02-27", "close": 3.6208, "volume": 23520.0}, {"date": "2024-02-28", "close": 3.62, "volume": 8530.0}, {"date": "2024-02-29", "close": 3.74, "volume": 58145.0}, {"date": "2024-03-01", "close": 4.25, "volume": 19651.0}, {"date": "2024-03-04", "close": 4.46, "volume": 42080.0}, {"date": "2024-03-05", "close": 3.89, "volume": 29941.0}, {"date": "2024-03-06", "close": 3.92, "volume": 11529.0}, {"date": "2024-03-07", "close": 3.99, "volume": 9082.0}, {"date": "2024-03-08", "close": 3.98, "volume": 15313.0}, {"date": "2024-03-11", "close": 4.175, "volume": 17933.0}, {"date": "2024-03-12", "close": 4.3, "volume": 40657.0}, {"date": "2024-03-13", "close": 4.3, "volume": 24121.0}, {"date": "2024-03-14", "close": 4.14, "volume": 14200.0}, {"date": "2024-03-15", "close": 4.33, "volume": 19463.0}, {"date": "2024-03-18", "close": 4.34, "volume": 43162.0}, {"date": "2024-03-19", "close": 3.99, "volume": 13850.0}, {"date": "2024-03-20", "close": 3.97, "volume": 12959.0}, {"date": "2024-03-21", "close": 4.9, "volume": 98401.0}, {"date": "2024-03-22", "close": 5.15, "volume": 70289.0}, {"date": "2024-03-25", "close": 4.74, "volume": 90178.0}, {"date": "2024-03-26", "close": 4.5, "volume": 42382.0}, {"date": "2024-03-27", "close": 4.4, "volume": 22913.0}, {"date": "2024-03-28", "close": 4.34, "volume": 28381.0}, {"date": "2024-04-01", "close": 3.89, "volume": 72776.0}, {"date": "2024-04-02", "close": 3.48, "volume": 82363.0}, {"date": "2024-04-03", "close": 3.42, "volume": 50359.0}, {"date": "2024-04-04", "close": 3.44, "volume": 20524.0}, {"date": "2024-04-05", "close": 3.285, "volume": 26457.0}, {"date": "2024-04-08", "close": 3.29, "volume": 30025.0}, {"date": "2024-04-09", "close": 3.1, "volume": 47089.0}, {"date": "2024-04-10", "close": 3.07, "volume": 28728.0}, {"date": "2024-04-11", "close": 3.21, "volume": 22645.0}, {"date": "2024-04-12", "close": 3.08, "volume": 23689.0}, {"date": "2024-04-15", "close": 2.97, "volume": 20598.0}, {"date": "2024-04-16", "close": 3.05, "volume": 26124.0}, {"date": "2024-04-17", "close": 3.05, "volume": 8793.0}, {"date": "2024-04-18", "close": 3.045, "volume": 11849.0}, {"date": "2024-04-19", "close": 3.08, "volume": 32159.0}, {"date": "2024-04-22", "close": 3.09, "volume": 11982.0}, {"date": "2024-04-23", "close": 3.1274, "volume": 10829.0}, {"date": "2024-04-24", "close": 3.1888, "volume": 29910.0}, {"date": "2024-04-25", "close": 3.16, "volume": 13470.0}, {"date": "2024-04-26", "close": 3.18, "volume": 12473.0}, {"date": "2024-04-29", "close": 3.175, "volume": 8387.0}, {"date": "2024-04-30", "close": 3.05, "volume": 13958.0}, {"date": "2024-05-01", "close": 3.0499, "volume": 5389.0}, {"date": "2024-05-02", "close": 3.08, "volume": 4967.0}, {"date": "2024-05-03", "close": 3.07, "volume": 14963.0}, {"date": "2024-05-06", "close": 3.14, "volume": 31795.0}, {"date": "2024-05-07", "close": 3.07, "volume": 115902.0}, {"date": "2024-05-08", "close": 2.9, "volume": 28209.0}, {"date": "2024-05-09", "close": 2.72, "volume": 29700.0}, {"date": "2024-05-10", "close": 2.46, "volume": 46165.0}, {"date": "2024-05-13", "close": 2.55, "volume": 44070.0}, {"date": "2024-05-14", "close": 2.9, "volume": 60578.0}, {"date": "2024-05-15", "close": 2.9, "volume": 20004.0}, {"date": "2024-05-16", "close": 2.75, "volume": 28458.0}, {"date": "2024-05-17", "close": 2.71, "volume": 28487.0}, {"date": "2024-05-20", "close": 2.6, "volume": 22248.0}, {"date": "2024-05-21", "close": 2.25, "volume": 100539.0}, {"date": "2024-05-22", "close": 2.35, "volume": 35832.0}, {"date": "2024-05-23", "close": 2.36, "volume": 21364.0}, {"date": "2024-05-24", "close": 2.34, "volume": 59898.0}, {"date": "2024-05-28", "close": 2.14, "volume": 47803.0}, {"date": "2024-05-29", "close": 2.17, "volume": 34058.0}, {"date": "2024-05-30", "close": 2.3, "volume": 40332.0}, {"date": "2024-05-31", "close": 2.4, "volume": 60851.0}, {"date": "2024-06-03", "close": 2.3, "volume": 55276.0}, {"date": "2024-06-04", "close": 2.26, "volume": 41517.0}, {"date": "2024-06-05", "close": 2.35, "volume": 38780.0}, {"date": "2024-06-06", "close": 2.3, "volume": 33342.0}, {"date": "2024-06-07", "close": 2.57, "volume": 47220.0}, {"date": "2024-06-10", "close": 2.8, "volume": 63124.0}, {"date": "2024-06-11", "close": 2.88, "volume": 36336.0}, {"date": "2024-06-12", "close": 3.21, "volume": 105353.0}, {"date": "2024-06-13", "close": 3.03, "volume": 98060.0}, {"date": "2024-06-14", "close": 2.925, "volume": 21929.0}, {"date": "2024-06-17", "close": 2.95, "volume": 22374.0}, {"date": "2024-06-18", "close": 2.81, "volume": 33543.0}, {"date": "2024-06-20", "close": 2.55, "volume": 24301.0}, {"date": "2024-06-21", "close": 2.67, "volume": 68929.0}, {"date": "2024-06-24", "close": 2.56, "volume": 15127.0}, {"date": "2024-06-25", "close": 2.62, "volume": 213073.0}, {"date": "2024-06-26", "close": 2.63, "volume": 39773.0}, {"date": "2024-06-27", "close": 2.72, "volume": 29386.0}, {"date": "2024-06-28", "close": 2.86, "volume": 8226.0}, {"date": "2024-07-01", "close": 2.96, "volume": 38556.0}, {"date": "2024-07-02", "close": 2.82, "volume": 29336.0}, {"date": "2024-07-03", "close": 2.83, "volume": 21505.0}, {"date": "2024-07-05", "close": 2.77, "volume": 32684.0}, {"date": "2024-07-08", "close": 2.67, "volume": 23448.0}, {"date": "2024-07-09", "close": 2.74, "volume": 13953.0}, {"date": "2024-07-10", "close": 2.76, "volume": 10077.0}, {"date": "2024-07-11", "close": 2.8, "volume": 70657.0}, {"date": "2024-07-12", "close": 2.92, "volume": 43227.0}, {"date": "2024-07-15", "close": 2.93, "volume": 43840.0}, {"date": "2024-07-16", "close": 3.02, "volume": 33508.0}, {"date": "2024-07-17", "close": 3.08, "volume": 67696.0}, {"date": "2024-07-18", "close": 2.95, "volume": 41625.0}, {"date": "2024-07-19", "close": 2.79, "volume": 19879.0}, {"date": "2024-07-22", "close": 2.77, "volume": 15585.0}, {"date": "2024-07-23", "close": 3.07, "volume": 39181.0}, {"date": "2024-07-24", "close": 2.89, "volume": 15441.0}, {"date": "2024-07-25", "close": 3.03, "volume": 25180.0}, {"date": "2024-07-26", "close": 3.2, "volume": 52494.0}, {"date": "2024-07-29", "close": 3.01, "volume": 31354.0}, {"date": "2024-07-30", "close": 2.9, "volume": 29842.0}, {"date": "2024-07-31", "close": 2.87, "volume": 13180.0}, {"date": "2024-08-01", "close": 2.89, "volume": 45251.0}, {"date": "2024-08-02", "close": 2.63, "volume": 34046.0}, {"date": "2024-08-05", "close": 2.36, "volume": 35116.0}, {"date": "2024-08-06", "close": 2.51, "volume": 19347.0}, {"date": "2024-08-07", "close": 2.445, "volume": 21522.0}, {"date": "2024-08-08", "close": 2.59, "volume": 12562.0}, {"date": "2024-08-09", "close": 2.67, "volume": 34648.0}, {"date": "2024-08-12", "close": 2.49, "volume": 26904.0}, {"date": "2024-08-13", "close": 2.5, "volume": 18599.0}, {"date": "2024-08-14", "close": 2.43, "volume": 20109.0}, {"date": "2024-08-15", "close": 2.44, "volume": 32828.0}, {"date": "2024-08-16", "close": 2.44, "volume": 18170.0}, {"date": "2024-08-19", "close": 2.51, "volume": 56485.0}, {"date": "2024-08-20", "close": 2.6, "volume": 18378.0}, {"date": "2024-08-21", "close": 2.51, "volume": 17099.0}, {"date": "2024-08-22", "close": 2.49, "volume": 55556.0}, {"date": "2024-08-23", "close": 2.58, "volume": 17905.0}, {"date": "2024-08-26", "close": 2.46, "volume": 15664.0}, {"date": "2024-08-27", "close": 2.44, "volume": 15855.0}, {"date": "2024-08-28", "close": 2.4, "volume": 25961.0}, {"date": "2024-08-29", "close": 2.33, "volume": 39637.0}, {"date": "2024-08-30", "close": 2.33, "volume": 17235.0}, {"date": "2024-09-03", "close": 2.22, "volume": 12612.0}, {"date": "2024-09-04", "close": 2.37, "volume": 14457.0}, {"date": "2024-09-05", "close": 2.35, "volume": 36207.0}, {"date": "2024-09-06", "close": 2.35, "volume": 19804.0}, {"date": "2024-09-09", "close": 2.37, "volume": 7426.0}, {"date": "2024-09-10", "close": 2.32, "volume": 12872.0}, {"date": "2024-09-11", "close": 2.4, "volume": 10727.0}, {"date": "2024-09-12", "close": 2.4, "volume": 9800.0}, {"date": "2024-09-13", "close": 2.4372, "volume": 15190.0}, {"date": "2024-09-16", "close": 2.6, "volume": 81648.0}, {"date": "2024-09-17", "close": 2.61, "volume": 15606.0}, {"date": "2024-09-18", "close": 2.65, "volume": 27797.0}, {"date": "2024-09-19", "close": 2.71, "volume": 35076.0}, {"date": "2024-09-20", "close": 2.49, "volume": 26246.0}, {"date": "2024-09-23", "close": 2.49, "volume": 14720.0}, {"date": "2024-09-24", "close": 2.59, "volume": 31519.0}, {"date": "2024-09-25", "close": 2.55, "volume": 49408.0}, {"date": "2024-09-26", "close": 2.63, "volume": 18285.0}, {"date": "2024-09-27", "close": 2.79, "volume": 32156.0}, {"date": "2024-09-30", "close": 3.0, "volume": 45535.0}, {"date": "2024-10-01", "close": 3.06, "volume": 52228.0}, {"date": "2024-10-02", "close": 3.1, "volume": 34753.0}, {"date": "2024-10-03", "close": 2.98, "volume": 36273.0}, {"date": "2024-10-04", "close": 3.01, "volume": 57538.0}, {"date": "2024-10-07", "close": 3.4, "volume": 61830.0}, {"date": "2024-10-08", "close": 3.2, "volume": 192013.0}, {"date": "2024-10-09", "close": 3.25, "volume": 58199.0}, {"date": "2024-10-10", "close": 3.13, "volume": 22756.0}, {"date": "2024-10-11", "close": 3.34, "volume": 41266.0}, {"date": "2024-10-14", "close": 3.4, "volume": 63179.0}, {"date": "2024-10-15", "close": 3.77, "volume": 60021.0}, {"date": "2024-10-16", "close": 4.14, "volume": 138828.0}, {"date": "2024-10-17", "close": 3.83, "volume": 83758.0}, {"date": "2024-10-18", "close": 3.91, "volume": 41830.0}, {"date": "2024-10-21", "close": 3.97, "volume": 45172.0}, {"date": "2024-10-22", "close": 3.98, "volume": 22413.0}, {"date": "2024-10-23", "close": 4.23, "volume": 85105.0}, {"date": "2024-10-24", "close": 4.15, "volume": 41806.0}, {"date": "2024-10-25", "close": 4.22, "volume": 34702.0}, {"date": "2024-10-28", "close": 4.16, "volume": 23106.0}, {"date": "2024-10-29", "close": 4.18, "volume": 48796.0}, {"date": "2024-10-30", "close": 4.3, "volume": 11101.0}, {"date": "2024-10-31", "close": 4.76, "volume": 47626.0}, {"date": "2024-11-01", "close": 4.33, "volume": 43373.0}, {"date": "2024-11-04", "close": 4.28, "volume": 11555.0}, {"date": "2024-11-05", "close": 4.33, "volume": 150494.0}, {"date": "2024-11-06", "close": 4.64, "volume": 38921.0}, {"date": "2024-11-07", "close": 4.69, "volume": 35915.0}, {"date": "2024-11-08", "close": 4.79, "volume": 21009.0}, {"date": "2024-11-11", "close": 4.91, "volume": 48131.0}, {"date": "2024-11-12", "close": 4.89, "volume": 9697.0}, {"date": "2024-11-13", "close": 4.56, "volume": 27832.0}, {"date": "2024-11-14", "close": 3.94, "volume": 79888.0}, {"date": "2024-11-15", "close": 3.76, "volume": 26590.0}, {"date": "2024-11-18", "close": 4.38, "volume": 58592.0}, {"date": "2024-11-19", "close": 4.6, "volume": 31093.0}, {"date": "2024-11-20", "close": 5.2, "volume": 553045.0}, {"date": "2024-11-21", "close": 4.89, "volume": 104474.0}, {"date": "2024-11-22", "close": 4.58, "volume": 224588.0}, {"date": "2024-11-25", "close": 4.57, "volume": 65472.0}, {"date": "2024-11-26", "close": 5.49, "volume": 220702.0}, {"date": "2024-11-27", "close": 5.4, "volume": 77675.0}, {"date": "2024-11-29", "close": 5.53, "volume": 53224.0}, {"date": "2024-12-02", "close": 5.08, "volume": 165108.0}, {"date": "2024-12-03", "close": 5.04, "volume": 106988.0}, {"date": "2024-12-04", "close": 5.45, "volume": 88513.0}, {"date": "2024-12-05", "close": 5.6, "volume": 103216.0}, {"date": "2024-12-06", "close": 5.07, "volume": 135605.0}, {"date": "2024-12-09", "close": 4.74, "volume": 217090.0}, {"date": "2024-12-10", "close": 4.38, "volume": 62703.0}, {"date": "2024-12-11", "close": 4.48, "volume": 108622.0}, {"date": "2024-12-12", "close": 4.48, "volume": 49038.0}, {"date": "2024-12-13", "close": 4.1, "volume": 196270.0}, {"date": "2024-12-16", "close": 4.24, "volume": 50130.0}, {"date": "2024-12-17", "close": 4.53, "volume": 56360.0}, {"date": "2024-12-18", "close": 4.5, "volume": 66248.0}, {"date": "2024-12-19", "close": 4.51, "volume": 79252.0}, {"date": "2024-12-20", "close": 5.7, "volume": 157779.0}, {"date": "2024-12-23", "close": 5.45, "volume": 71285.0}, {"date": "2024-12-24", "close": 5.37, "volume": 23837.0}, {"date": "2024-12-26", "close": 6.69, "volume": 148853.0}, {"date": "2024-12-27", "close": 6.38, "volume": 107232.0}, {"date": "2024-12-30", "close": 6.17, "volume": 53388.0}, {"date": "2024-12-31", "close": 5.98, "volume": 29183.0}, {"date": "2025-01-02", "close": 7.11, "volume": 132148.0}, {"date": "2025-01-03", "close": 7.54, "volume": 185663.0}, {"date": "2025-01-06", "close": 7.84, "volume": 227982.0}, {"date": "2025-01-07", "close": 7.19, "volume": 139124.0}, {"date": "2025-01-08", "close": 5.935, "volume": 176213.0}, {"date": "2025-01-10", "close": 5.66, "volume": 129848.0}, {"date": "2025-01-13", "close": 4.93, "volume": 382920.0}, {"date": "2025-01-14", "close": 5.29, "volume": 130474.0}, {"date": "2025-01-15", "close": 5.25, "volume": 100370.0}, {"date": "2025-01-16", "close": 5.37, "volume": 100943.0}, {"date": "2025-01-17", "close": 5.8, "volume": 180684.0}, {"date": "2025-01-21", "close": 5.9, "volume": 119267.0}, {"date": "2025-01-22", "close": 6.8, "volume": 427135.0}, {"date": "2025-01-23", "close": 7.29, "volume": 223864.0}, {"date": "2025-01-24", "close": 6.59, "volume": 141161.0}, {"date": "2025-01-27", "close": 5.71, "volume": 196114.0}, {"date": "2025-01-28", "close": 5.96, "volume": 102680.0}, {"date": "2025-01-29", "close": 5.9, "volume": 60340.0}, {"date": "2025-01-30", "close": 5.88, "volume": 90908.0}, {"date": "2025-01-31", "close": 6.01, "volume": 125851.0}, {"date": "2025-02-03", "close": 6.51, "volume": 172172.0}, {"date": "2025-02-04", "close": 6.42, "volume": 53644.0}, {"date": "2025-02-05", "close": 7.28, "volume": 573681.0}, {"date": "2025-02-06", "close": 6.99, "volume": 211302.0}, {"date": "2025-02-07", "close": 7.16, "volume": 79909.0}, {"date": "2025-02-10", "close": 7.58, "volume": 188652.0}, {"date": "2025-02-11", "close": 7.02, "volume": 111963.0}, {"date": "2025-02-12", "close": 7.17, "volume": 86476.0}, {"date": "2025-02-13", "close": 7.32, "volume": 57152.0}, {"date": "2025-02-14", "close": 7.71, "volume": 202371.0}, {"date": "2025-02-18", "close": 7.31, "volume": 233263.0}, {"date": "2025-02-19", "close": 6.73, "volume": 105916.0}, {"date": "2025-02-20", "close": 6.62, "volume": 107064.0}, {"date": "2025-02-21", "close": 6.83, "volume": 126179.0}, {"date": "2025-02-24", "close": 6.51, "volume": 70659.0}, {"date": "2025-02-25", "close": 6.57, "volume": 209623.0}, {"date": "2025-02-26", "close": 6.13, "volume": 95362.0}, {"date": "2025-02-27", "close": 5.82, "volume": 55257.0}, {"date": "2025-02-28", "close": 6.04, "volume": 60579.0}, {"date": "2025-03-03", "close": 5.73, "volume": 79469.0}, {"date": "2025-03-04", "close": 5.86, "volume": 295999.0}, {"date": "2025-03-05", "close": 5.41, "volume": 151349.0}, {"date": "2025-03-06", "close": 5.22, "volume": 139754.0}, {"date": "2025-03-07", "close": 5.55, "volume": 70981.0}, {"date": "2025-03-10", "close": 5.01, "volume": 33845.0}, {"date": "2025-03-11", "close": 5.06, "volume": 64001.0}, {"date": "2025-03-12", "close": 5.76, "volume": 95998.0}, {"date": "2025-03-13", "close": 5.55, "volume": 37833.0}, {"date": "2025-03-14", "close": 5.89, "volume": 54474.0}, {"date": "2025-03-17", "close": 6.47, "volume": 92195.0}, {"date": "2025-03-18", "close": 6.22, "volume": 35914.0}, {"date": "2025-03-19", "close": 6.3, "volume": 53895.0}, {"date": "2025-03-20", "close": 6.28, "volume": 37828.0}, {"date": "2025-03-21", "close": 6.17, "volume": 60228.0}, {"date": "2025-03-24", "close": 6.18, "volume": 28249.0}, {"date": "2025-03-25", "close": 6.15, "volume": 39228.0}, {"date": "2025-03-26", "close": 6.04, "volume": 96951.0}, {"date": "2025-03-27", "close": 6.05, "volume": 46652.0}, {"date": "2025-03-28", "close": 5.31, "volume": 167938.0}, {"date": "2025-03-31", "close": 5.64, "volume": 92278.0}, {"date": "2025-04-01", "close": 5.22, "volume": 194166.0}, {"date": "2025-04-02", "close": 5.18, "volume": 117215.0}, {"date": "2025-04-03", "close": 4.92, "volume": 73608.0}, {"date": "2025-04-04", "close": 4.69, "volume": 84961.0}, {"date": "2025-04-07", "close": 4.5, "volume": 159516.0}, {"date": "2025-04-08", "close": 4.14, "volume": 82895.0}, {"date": "2025-04-09", "close": 4.455, "volume": 94196.0}, {"date": "2025-04-10", "close": 4.47, "volume": 65110.0}, {"date": "2025-04-11", "close": 4.69, "volume": 55801.0}, {"date": "2025-04-14", "close": 4.87, "volume": 29982.0}, {"date": "2025-04-15", "close": 5.15, "volume": 149173.0}, {"date": "2025-04-16", "close": 5.68, "volume": 154924.0}, {"date": "2025-04-17", "close": 5.75, "volume": 321071.0}, {"date": "2025-04-21", "close": 5.62, "volume": 62100.0}, {"date": "2025-04-22", "close": 5.9, "volume": 55720.0}, {"date": "2025-04-23", "close": 6.14, "volume": 120485.0}, {"date": "2025-04-24", "close": 6.4, "volume": 118129.0}, {"date": "2025-04-25", "close": 6.69, "volume": 100568.0}, {"date": "2025-04-28", "close": 7.12, "volume": 232175.0}, {"date": "2025-04-29", "close": 7.63, "volume": 306441.0}, {"date": "2025-04-30", "close": 6.955, "volume": 112623.0}, {"date": "2025-05-01", "close": 6.69, "volume": 116087.0}, {"date": "2025-05-02", "close": 6.905, "volume": 78694.0}, {"date": "2025-05-05", "close": 6.57, "volume": 79982.0}, {"date": "2025-05-06", "close": 6.58, "volume": 38782.0}, {"date": "2025-05-07", "close": 6.495, "volume": 45871.0}, {"date": "2025-05-08", "close": 7.29, "volume": 97647.0}, {"date": "2025-05-09", "close": 7.43, "volume": 115142.0}, {"date": "2025-05-12", "close": 7.12, "volume": 71743.0}, {"date": "2025-05-13", "close": 7.47, "volume": 101438.0}, {"date": "2025-05-14", "close": 7.25, "volume": 77569.0}, {"date": "2025-05-15", "close": 7.38, "volume": 335598.0}, {"date": "2025-05-16", "close": 8.07, "volume": 349354.0}, {"date": "2025-05-19", "close": 7.5, "volume": 156104.0}, {"date": "2025-05-20", "close": 7.545, "volume": 53701.0}, {"date": "2025-05-21", "close": 7.22, "volume": 119896.0}, {"date": "2025-05-22", "close": 7.18, "volume": 42193.0}, {"date": "2025-05-23", "close": 8.46, "volume": 214792.0}, {"date": "2025-05-27", "close": 8.27, "volume": 171070.0}, {"date": "2025-05-28", "close": 9.0, "volume": 106999.0}, {"date": "2025-05-29", "close": 8.375, "volume": 109635.0}, {"date": "2025-05-30", "close": 7.65, "volume": 136839.0}, {"date": "2025-06-02", "close": 7.95, "volume": 128540.0}, {"date": "2025-06-03", "close": 7.33, "volume": 165977.0}, {"date": "2025-06-04", "close": 8.16, "volume": 116041.0}, {"date": "2025-06-05", "close": 8.05, "volume": 60079.0}, {"date": "2025-06-06", "close": 8.59, "volume": 91111.0}, {"date": "2025-06-09", "close": 7.98, "volume": 202603.0}, {"date": "2025-06-10", "close": 8.03, "volume": 134350.0}, {"date": "2025-06-11", "close": 8.31, "volume": 94164.0}, {"date": "2025-06-12", "close": 7.96, "volume": 42448.0}, {"date": "2025-06-13", "close": 7.78, "volume": 62740.0}, {"date": "2025-06-16", "close": 7.56, "volume": 117607.0}, {"date": "2025-06-17", "close": 7.61, "volume": 68659.0}, {"date": "2025-06-18", "close": 7.23, "volume": 80071.0}, {"date": "2025-06-20", "close": 7.21, "volume": 218336.0}, {"date": "2025-06-23", "close": 7.38, "volume": 423961.0}, {"date": "2025-06-24", "close": 7.3, "volume": 245357.0}, {"date": "2025-06-25", "close": 7.52, "volume": 104616.0}, {"date": "2025-06-26", "close": 7.575, "volume": 54965.0}, {"date": "2025-06-27", "close": 7.2, "volume": 82960.0}, {"date": "2025-06-30", "close": 7.15, "volume": 234978.0}, {"date": "2025-07-01", "close": 7.26, "volume": 56303.0}, {"date": "2025-07-02", "close": 7.84, "volume": 203593.0}, {"date": "2025-07-03", "close": 7.97, "volume": 67294.0}, {"date": "2025-07-07", "close": 7.85, "volume": 118074.0}, {"date": "2025-07-08", "close": 7.75, "volume": 95447.0}, {"date": "2025-07-09", "close": 7.92, "volume": 145644.0}, {"date": "2025-07-10", "close": 7.625, "volume": 106226.0}, {"date": "2025-07-11", "close": 7.12, "volume": 340452.0}, {"date": "2025-07-14", "close": 7.27, "volume": 152830.0}, {"date": "2025-07-15", "close": 7.0, "volume": 592788.0}, {"date": "2025-07-16", "close": 7.92, "volume": 483191.0}, {"date": "2025-07-17", "close": 7.85, "volume": 124403.0}, {"date": "2025-07-18", "close": 7.93, "volume": 33382.0}, {"date": "2025-07-21", "close": 8.05, "volume": 95137.0}, {"date": "2025-07-22", "close": 7.92, "volume": 77358.0}, {"date": "2025-07-23", "close": 8.21, "volume": 150996.0}, {"date": "2025-07-24", "close": 8.07, "volume": 102323.0}, {"date": "2025-07-25", "close": 8.0, "volume": 117696.0}, {"date": "2025-07-28", "close": 7.755, "volume": 114114.0}, {"date": "2025-07-29", "close": 7.42, "volume": 129984.0}, {"date": "2025-07-30", "close": 7.53, "volume": 179209.0}, {"date": "2025-07-31", "close": 6.77, "volume": 1880668.0}, {"date": "2025-08-01", "close": 6.57, "volume": 147385.0}, {"date": "2025-08-04", "close": 6.83, "volume": 413565.0}, {"date": "2025-08-05", "close": 6.9, "volume": 357749.0}, {"date": "2025-08-06", "close": 7.0, "volume": 278026.0}, {"date": "2025-08-07", "close": 6.465, "volume": 428218.0}, {"date": "2025-08-08", "close": 6.35, "volume": 562107.0}, {"date": "2025-08-11", "close": 6.06, "volume": 463328.0}, {"date": "2025-08-12", "close": 6.26, "volume": 205404.0}, {"date": "2025-08-13", "close": 6.14, "volume": 330066.0}, {"date": "2025-08-14", "close": 6.19, "volume": 392165.0}, {"date": "2025-08-15", "close": 6.25, "volume": 400104.0}, {"date": "2025-08-18", "close": 6.31, "volume": 574474.0}, {"date": "2025-08-19", "close": 6.04, "volume": 395692.0}, {"date": "2025-08-20", "close": 6.0, "volume": 460892.0}, {"date": "2025-08-21", "close": 6.0, "volume": 412802.0}, {"date": "2025-08-22", "close": 6.48, "volume": 1051639.0}, {"date": "2025-08-25", "close": 6.2, "volume": 376120.0}, {"date": "2025-08-26", "close": 6.47, "volume": 334153.0}, {"date": "2025-08-27", "close": 6.41, "volume": 401808.0}, {"date": "2025-08-28", "close": 6.45, "volume": 205037.0}, {"date": "2025-08-29", "close": 6.4, "volume": 190043.0}, {"date": "2025-09-02", "close": 6.25, "volume": 283921.0}, {"date": "2025-09-03", "close": 6.17, "volume": 238953.0}, {"date": "2025-09-04", "close": 6.44, "volume": 463620.0}, {"date": "2025-09-05", "close": 6.71, "volume": 328753.0}, {"date": "2025-09-08", "close": 6.69, "volume": 294373.0}, {"date": "2025-09-09", "close": 6.6, "volume": 189341.0}, {"date": "2025-09-10", "close": 6.84, "volume": 314641.0}, {"date": "2025-09-11", "close": 7.84, "volume": 567082.0}, {"date": "2025-09-12", "close": 7.65, "volume": 210759.0}, {"date": "2025-09-15", "close": 7.83, "volume": 273528.0}, {"date": "2025-09-16", "close": 7.79, "volume": 202649.0}, {"date": "2025-09-17", "close": 7.42, "volume": 239745.0}, {"date": "2025-09-18", "close": 7.77, "volume": 211528.0}, {"date": "2025-09-19", "close": 7.56, "volume": 469237.0}, {"date": "2025-09-22", "close": 7.74, "volume": 333874.0}, {"date": "2025-09-23", "close": 7.49, "volume": 422688.0}, {"date": "2025-09-24", "close": 7.52, "volume": 153930.0}, {"date": "2025-09-25", "close": 7.73, "volume": 235170.0}, {"date": "2025-09-26", "close": 7.51, "volume": 119656.0}, {"date": "2025-09-29", "close": 7.7, "volume": 199142.0}, {"date": "2025-09-30", "close": 7.36, "volume": 113203.0}, {"date": "2025-10-01", "close": 7.34, "volume": 142775.0}, {"date": "2025-10-02", "close": 7.59, "volume": 125155.0}, {"date": "2025-10-03", "close": 7.91, "volume": 403016.0}, {"date": "2025-10-06", "close": 7.93, "volume": 438877.0}, {"date": "2025-10-07", "close": 8.06, "volume": 223386.0}, {"date": "2025-10-08", "close": 8.33, "volume": 304565.0}, {"date": "2025-10-09", "close": 8.5, "volume": 200766.0}, {"date": "2025-10-10", "close": 8.49, "volume": 493938.0}, {"date": "2025-10-13", "close": 9.01, "volume": 298371.0}, {"date": "2025-10-14", "close": 8.67, "volume": 284953.0}, {"date": "2025-10-15", "close": 8.89, "volume": 179396.0}, {"date": "2025-10-16", "close": 8.15, "volume": 358415.0}, {"date": "2025-10-17", "close": 7.72, "volume": 253567.0}, {"date": "2025-10-20", "close": 8.38, "volume": 330976.0}, {"date": "2025-10-21", "close": 8.68, "volume": 186488.0}, {"date": "2025-10-22", "close": 8.46, "volume": 472628.0}, {"date": "2025-10-23", "close": 9.03, "volume": 406361.0}, {"date": "2025-10-24", "close": 9.48, "volume": 509800.0}, {"date": "2025-10-27", "close": 10.1, "volume": 812869.0}, {"date": "2025-10-28", "close": 9.93, "volume": 491126.0}, {"date": "2025-10-29", "close": 9.99, "volume": 193937.0}, {"date": "2025-10-30", "close": 9.6, "volume": 201828.0}, {"date": "2025-10-31", "close": 10.35, "volume": 408044.0}, {"date": "2025-11-03", "close": 10.47, "volume": 430729.0}, {"date": "2025-11-04", "close": 10.09, "volume": 223636.0}, {"date": "2025-11-05", "close": 10.66, "volume": 341146.0}, {"date": "2025-11-06", "close": 10.33, "volume": 249516.0}, {"date": "2025-11-07", "close": 9.92, "volume": 331447.0}, {"date": "2025-11-10", "close": 9.99, "volume": 209855.0}, {"date": "2025-11-11", "close": 9.65, "volume": 328919.0}, {"date": "2025-11-12", "close": 8.89, "volume": 539127.0}, {"date": "2025-11-13", "close": 8.99, "volume": 662107.0}, {"date": "2025-11-14", "close": 8.8, "volume": 413297.0}, {"date": "2025-11-17", "close": 8.13, "volume": 507901.0}, {"date": "2025-11-18", "close": 8.48, "volume": 229341.0}, {"date": "2025-11-19", "close": 8.84, "volume": 384108.0}, {"date": "2025-11-20", "close": 8.46, "volume": 330491.0}, {"date": "2025-11-21", "close": 8.86, "volume": 256907.0}, {"date": "2025-11-24", "close": 9.6, "volume": 376858.0}, {"date": "2025-11-25", "close": 9.61, "volume": 177718.0}, {"date": "2025-11-26", "close": 9.8, "volume": 210623.0}, {"date": "2025-11-28", "close": 10.07, "volume": 104405.0}, {"date": "2025-12-01", "close": 10.6, "volume": 306187.0}, {"date": "2025-12-02", "close": 10.73, "volume": 400970.0}, {"date": "2025-12-03", "close": 10.23, "volume": 242423.0}, {"date": "2025-12-04", "close": 10.1, "volume": 135251.0}, {"date": "2025-12-05", "close": 9.77, "volume": 116540.0}, {"date": "2025-12-08", "close": 9.93, "volume": 133086.0}, {"date": "2025-12-09", "close": 10.22, "volume": 135569.0}, {"date": "2025-12-10", "close": 10.11, "volume": 155898.0}, {"date": "2025-12-11", "close": 10.37, "volume": 157564.0}, {"date": "2025-12-12", "close": 9.79, "volume": 110787.0}, {"date": "2025-12-15", "close": 9.03, "volume": 165437.0}, {"date": "2025-12-16", "close": 9.24, "volume": 174843.0}, {"date": "2025-12-17", "close": 9.08, "volume": 122676.0}, {"date": "2025-12-18", "close": 9.49, "volume": 118030.0}, {"date": "2025-12-19", "close": 9.54, "volume": 242072.0}, {"date": "2025-12-22", "close": 9.58, "volume": 158909.0}, {"date": "2025-12-23", "close": 9.65, "volume": 103750.0}, {"date": "2025-12-24", "close": 9.73, "volume": 42382.0}, {"date": "2025-12-26", "close": 9.65, "volume": 69414.0}, {"date": "2025-12-29", "close": 10.17, "volume": 236097.0}, {"date": "2025-12-30", "close": 11.87, "volume": 887662.0}, {"date": "2025-12-31", "close": 11.25, "volume": 298716.0}, {"date": "2026-01-02", "close": 10.8, "volume": 323705.0}, {"date": "2026-01-05", "close": 10.05, "volume": 403175.0}, {"date": "2026-01-06", "close": 10.35, "volume": 302743.0}, {"date": "2026-01-07", "close": 10.12, "volume": 165691.0}, {"date": "2026-01-08", "close": 10.06, "volume": 150668.0}, {"date": "2026-01-09", "close": 10.19, "volume": 139491.0}, {"date": "2026-01-12", "close": 10.52, "volume": 174801.0}, {"date": "2026-01-13", "close": 10.31, "volume": 171771.0}, {"date": "2026-01-14", "close": 10.3, "volume": 124993.0}, {"date": "2026-01-15", "close": 10.38, "volume": 186715.0}, {"date": "2026-01-16", "close": 11.21, "volume": 279272.0}, {"date": "2026-01-20", "close": 10.75, "volume": 240705.0}, {"date": "2026-01-21", "close": 10.41, "volume": 262333.0}, {"date": "2026-01-22", "close": 11.2, "volume": 218411.0}, {"date": "2026-01-23", "close": 10.75, "volume": 173964.0}, {"date": "2026-01-26", "close": 10.45, "volume": 165185.0}, {"date": "2026-01-27", "close": 11.08, "volume": 192536.0}, {"date": "2026-01-28", "close": 10.83, "volume": 110747.0}, {"date": "2026-01-29", "close": 10.05, "volume": 246785.0}, {"date": "2026-01-30", "close": 9.4, "volume": 269296.0}, {"date": "2026-02-02", "close": 9.72, "volume": 119868.0}, {"date": "2026-02-03", "close": 9.88, "volume": 350652.0}, {"date": "2026-02-04", "close": 8.75, "volume": 537500.0}, {"date": "2026-02-05", "close": 8.38, "volume": 314904.0}, {"date": "2026-02-06", "close": 9.56, "volume": 238630.0}, {"date": "2026-02-09", "close": 9.88, "volume": 155947.0}, {"date": "2026-02-10", "close": 10.02, "volume": 169233.0}, {"date": "2026-02-11", "close": 9.28, "volume": 461956.0}, {"date": "2026-02-12", "close": 8.78, "volume": 230129.0}, {"date": "2026-02-13", "close": 8.99, "volume": 72246.0}, {"date": "2026-02-17", "close": 8.79, "volume": 114167.0}, {"date": "2026-02-18", "close": 8.94, "volume": 116685.0}, {"date": "2026-02-19", "close": 8.92, "volume": 75308.0}, {"date": "2026-02-20", "close": 8.75, "volume": 99940.0}, {"date": "2026-02-23", "close": 8.35, "volume": 150209.0}, {"date": "2026-02-24", "close": 8.42, "volume": 123788.0}, {"date": "2026-02-25", "close": 8.66, "volume": 109069.0}, {"date": "2026-02-26", "close": 8.79, "volume": 172777.0}, {"date": "2026-02-27", "close": 7.55, "volume": 2696702.0}, {"date": "2026-03-02", "close": 7.61, "volume": 985010.0}, {"date": "2026-03-03", "close": 7.39, "volume": 1236218.0}, {"date": "2026-03-04", "close": 7.61, "volume": 689893.0}, {"date": "2026-03-05", "close": 7.52, "volume": 407238.0}, {"date": "2026-03-06", "close": 7.52, "volume": 1024414.0}, {"date": "2026-03-09", "close": 7.49, "volume": 572540.0}, {"date": "2026-03-10", "close": 7.48, "volume": 327577.0}, {"date": "2026-03-11", "close": 7.53, "volume": 354701.0}, {"date": "2026-03-12", "close": 7.37, "volume": 302837.0}, {"date": "2026-03-13", "close": 7.87, "volume": 1382147.0}, {"date": "2026-03-16", "close": 8.07, "volume": 2077980.0}, {"date": "2026-03-17", "close": 7.7, "volume": 393313.0}, {"date": "2026-03-18", "close": 7.53, "volume": 995739.0}, {"date": "2026-03-19", "close": 7.55, "volume": 988916.0}, {"date": "2026-03-20", "close": 7.31, "volume": 758892.0}, {"date": "2026-03-23", "close": 7.5, "volume": 612485.0}, {"date": "2026-03-24", "close": 7.35, "volume": 291417.0}, {"date": "2026-03-25", "close": 7.53, "volume": 330079.0}, {"date": "2026-03-26", "close": 7.11, "volume": 568838.0}, {"date": "2026-03-27", "close": 6.99, "volume": 619290.0}, {"date": "2026-03-30", "close": 6.295, "volume": 924001.0}, {"date": "2026-03-31", "close": 6.86, "volume": 733772.0}, {"date": "2026-04-01", "close": 6.5, "volume": 786519.0}, {"date": "2026-04-02", "close": 6.76, "volume": 780077.0}, {"date": "2026-04-06", "close": 6.82, "volume": 439673.0}, {"date": "2026-04-07", "close": 6.76, "volume": 557726.0}, {"date": "2026-04-08", "close": 6.88, "volume": 520235.0}, {"date": "2026-04-09", "close": 6.91, "volume": 619871.0}, {"date": "2026-04-10", "close": 6.89, "volume": 246449.0}, {"date": "2026-04-13", "close": 7.34, "volume": 604665.0}, {"date": "2026-04-14", "close": 7.7, "volume": 411409.0}, {"date": "2026-04-15", "close": 8.16, "volume": 303120.0}, {"date": "2026-04-16", "close": 8.4, "volume": 432806.0}, {"date": "2026-04-17", "close": 8.59, "volume": 655851.0}, {"date": "2026-04-20", "close": 9.2, "volume": 420138.0}, {"date": "2026-04-21", "close": 8.61, "volume": 660165.0}, {"date": "2026-04-22", "close": 8.79, "volume": 307399.0}, {"date": "2026-04-23", "close": 8.52, "volume": 235150.0}, {"date": "2026-04-24", "close": 8.51, "volume": 336443.0}, {"date": "2026-04-27", "close": 8.84, "volume": 292574.0}, {"date": "2026-04-28", "close": 8.39, "volume": 373756.0}, {"date": "2026-04-29", "close": 8.25, "volume": 459727.0}, {"date": "2026-04-30", "close": 8.8, "volume": 454344.0}, {"date": "2026-05-01", "close": 9.03, "volume": 500348.0}, {"date": "2026-05-04", "close": 9.08, "volume": 527897.0}, {"date": "2026-05-05", "close": 8.95, "volume": 457008.0}, {"date": "2026-05-06", "close": 8.81, "volume": 413376.0}, {"date": "2026-05-07", "close": 8.52, "volume": 266745.0}, {"date": "2026-05-08", "close": 8.34, "volume": 538017.0}, {"date": "2026-05-11", "close": 8.66, "volume": 570914.0}, {"date": "2026-05-12", "close": 8.49, "volume": 542538.0}, {"date": "2026-05-13", "close": 8.33, "volume": 371112.0}, {"date": "2026-05-14", "close": 8.59, "volume": 547351.0}, {"date": "2026-05-15", "close": 8.97, "volume": 1401684.0}, {"date": "2026-05-18", "close": 8.49, "volume": 1546639.0}, {"date": "2026-05-19", "close": 8.28, "volume": 822595.0}, {"date": "2026-05-20", "close": 9.01, "volume": 625276.0}, {"date": "2026-05-21", "close": 10.84, "volume": 1338511.0}, {"date": "2026-05-22", "close": 12.3, "volume": 1260983.0}, {"date": "2026-05-26", "close": 14.39, "volume": 1887334.0}, {"date": "2026-05-27", "close": 13.93, "volume": 1759877.0}, {"date": "2026-05-28", "close": 14.64, "volume": 950982.0}, {"date": "2026-05-29", "close": 13.5, "volume": 834855.0}, {"date": "2026-06-01", "close": 14.24, "volume": 1063674.0}, {"date": "2026-06-02", "close": 13.81, "volume": 537469.0}, {"date": "2026-06-03", "close": 13.51, "volume": 464025.0}, {"date": "2026-06-04", "close": 13.91, "volume": 581034.0}, {"date": "2026-06-05", "close": 11.76, "volume": 720547.0}, {"date": "2026-06-08", "close": 12.23, "volume": 484465.0}, {"date": "2026-06-09", "close": 11.35, "volume": 675312.0}, {"date": "2026-06-10", "close": 11.36, "volume": 432812.0}, {"date": "2026-06-11", "close": 12.1, "volume": 482983.0}, {"date": "2026-06-12", "close": 11.68, "volume": 322504.0}, {"date": "2026-06-15", "close": 12.23, "volume": 503486.0}, {"date": "2026-06-16", "close": 11.32, "volume": 514245.0}, {"date": "2026-06-17", "close": 12.2, "volume": 602453.0}, {"date": "2026-06-18", "close": 13.15, "volume": 1359407.0}, {"date": "2026-06-22", "close": 12.26, "volume": 575111.0}, {"date": "2026-06-23", "close": 12.09, "volume": 362243.0}, {"date": "2026-06-24", "close": 11.34, "volume": 824028.0}, {"date": "2026-06-25", "close": 10.92, "volume": 561981.0}, {"date": "2026-06-26", "close": 11.46, "volume": 3792011.0}, {"date": "2026-06-29", "close": 11.71, "volume": 497039.0}, {"date": "2026-06-30", "close": 12.0, "volume": 514676.0}, {"date": "2026-07-01", "close": 11.5, "volume": 354475.0}, {"date": "2026-07-02", "close": 10.225, "volume": 671409.0}, {"date": "2026-07-06", "close": 10.235, "volume": 491819.0}, {"date": "2026-07-07", "close": 9.49, "volume": 1117446.0}, {"date": "2026-07-08", "close": 9.52, "volume": 1313017.0}, {"date": "2026-07-09", "close": 9.76, "volume": 749842.0}, {"date": "2026-07-10", "close": 9.31, "volume": 589377.0}, {"date": "2026-07-13", "close": 8.86, "volume": 1322307.0}, {"date": "2026-07-14", "close": 8.46, "volume": 798363.0}, {"date": "2026-07-15", "close": 8.34, "volume": 630751.0}, {"date": "2026-07-16", "close": 8.47, "volume": 749510.0}, {"date": "2026-07-17", "close": 8.21, "volume": 494503.0}, {"date": "2026-07-20", "close": 8.18, "volume": 660285.0}, {"date": "2026-07-21", "close": 8.46, "volume": 819601.0}, {"date": "2026-07-22", "close": 8.2, "volume": 593419.0}, {"date": "2026-07-23", "close": 8.38, "volume": 694825.0}, {"date": "2026-07-24", "close": 8.07, "volume": 539265.0}, {"date": "2026-07-27", "close": 8.04, "volume": 676672.0}, {"date": "2026-07-28", "close": 7.73, "volume": 1062818.0}, {"date": "2026-07-29", "close": 7.48, "volume": 1089535.0}, {"date": "2026-07-30", "close": 8.14, "volume": 976494.0}, {"date": "2026-07-31", "close": 8.61, "volume": 1657149.0}, {"date": "2026-08-03", "close": 9.07, "volume": 958949.0}, {"date": "2026-08-04", "close": 9.16, "volume": 419337.0}, {"date": "2026-08-05", "close": 8.96, "volume": 358243.0}, {"date": "2026-08-06", "close": 8.69, "volume": 430200.0}, {"date": "2026-08-07", "close": 9.24, "volume": 570690.0}, {"date": "2026-08-10", "close": 8.9, "volume": 365434.0}, {"date": "2026-08-11", "close": 8.77, "volume": 353196.0}, {"date": "2026-08-12", "close": 9.32, "volume": 564922.0}, {"date": "2026-08-13", "close": 9.36, "volume": 714917.0}, {"date": "2026-08-14", "close": 9.11, "volume": 808840.0}, {"date": "2026-08-17", "close": 10.28, "volume": 6307251.0}, {"date": "2026-08-18", "close": 11.59, "volume": 5690921.0}, {"date": "2026-08-19", "close": 10.75, "volume": 2007328.0}, {"date": "2026-08-20", "close": 10.41, "volume": 1169510.0}, {"date": "2026-08-21", "close": 10.32, "volume": 920492.0}, {"date": "2026-08-24", "close": 10.27, "volume": 795630.0}, {"date": "2026-08-25", "close": 10.22, "volume": 724561.0}, {"date": "2026-08-26", "close": 9.935, "volume": 949253.0}, {"date": "2026-08-27", "close": 10.3, "volume": 776616.0}, {"date": "2026-08-28", "close": 9.34, "volume": 1098792.0}, {"date": "2026-08-31", "close": 9.28, "volume": 865270.0}, {"date": "2026-09-01", "close": 8.61, "volume": 1024588.0}, {"date": "2026-09-02", "close": 8.61, "volume": 722296.0}, {"date": "2026-09-03", "close": 8.78, "volume": 852432.0}, {"date": "2026-09-04", "close": 8.76, "volume": 534887.0}, {"date": "2026-09-08", "close": 9.05, "volume": 717153.0}, {"date": "2026-09-09", "close": 8.8, "volume": 617056.0}, {"date": "2026-09-10", "close": 8.1, "volume": 1084619.0}, {"date": "2026-09-11", "close": 8.26, "volume": 639595.0}, {"date": "2026-09-14", "close": 8.24, "volume": 546905.0}, {"date": "2026-09-15", "close": 8.12, "volume": 520819.0}, {"date": "2026-09-16", "close": 8.3, "volume": 624802.0}, {"date": "2026-09-17", "close": 8.5, "volume": 480066.0}, {"date": "2026-09-18", "close": 8.54, "volume": 1280479.0}, {"date": "2026-09-21", "close": 8.86, "volume": 529958.0}, {"date": "2026-09-22", "close": 9.18, "volume": 528729.0}, {"date": "2026-09-23", "close": 8.98, "volume": 269864.0}, {"date": "2026-09-24", "close": 9.55, "volume": 779653.0}, {"date": "2026-09-25", "close": 9.14, "volume": 390640.0}, {"date": "2026-09-28", "close": 8.99, "volume": 401268.0}, {"date": "2026-09-29", "close": 8.97, "volume": 289004.0}, {"date": "2026-09-30", "close": 8.84, "volume": 395893.0}, {"date": "2026-10-01", "close": 8.9, "volume": 755541.0}, {"date": "2026-10-02", "close": 9.11, "volume": 631219.0}, {"date": "2026-10-05", "close": 9.19, "volume": 545454.0}, {"date": "2026-10-06", "close": 9.23, "volume": 1008351.0}, {"date": "2026-10-07", "close": 8.56, "volume": 840736.0}, {"date": "2026-10-08", "close": 7.8, "volume": 809910.0}, {"date": "2026-10-09", "close": 7.2, "volume": 1629737.0}, {"date": "2026-10-12", "close": 6.74, "volume": 1113255.0}, {"date": "2026-10-13", "close": 6.41, "volume": 1166901.0}, {"date": "2026-10-14", "close": 5.6, "volume": 1706905.0}], "refreshing": true}