{"ticker": "ECOR", "overview": {"cik": "1560258", "ticker": "ECOR", "name": "electroCore, Inc.", "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "sic": "3845", "announcements": [{"form": "4/A", "date": "2026-09-18", "title": "Form 4/A", "accession": "0001493152-26-043251", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001493152-26-042472", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001493152-26-042217", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001493152-26-042151", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001493152-26-042150", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001493152-26-042148", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001493152-26-042149", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001493152-26-042146", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001493152-26-042145", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001493152-26-042144", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001493152-26-041893", "price_sensitive": true}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001493152-26-040104", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001493152-26-038600", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000891839-26-000361", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001493152-26-036348", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001493152-26-036342", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-07-20", "title": "Proxy statement", "accession": "0001493152-26-033907", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0001382042-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001493152-26-026349", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001493152-26-025488", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001959173-26-004038", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001493152-26-025177", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001493152-26-025102", "price_sensitive": false}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001949846-26-000282", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001493152-26-021495", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 98275.5, "sell_n": 1, "sell_sum": 200120.00000000003, "net": -101844.50000000003, "insiders": 3, "first_date": "2026-08-13", "last_date": "2026-09-11"}, "metrics": {"ticker": "ECOR", "has_prices": true, "as_of": "2026-09-17", "last": 11.38, "prev_close": 10.65, "change": 0.7300000000000004, "change_pct": 0.06854460093896718, "session_volume": 215123.0, "vwap_5": 10.706838244241634, "vwap_20": 9.9508260306956, "vwap_60": 8.316304228453252, "vwap_250": 7.311985076339824, "high_52w": 11.38, "low_52w": 4.42, "avg_volume_20": 84621.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-043251", "src": "INSIDERS", "ticker": "ECOR", "cik": "1560258", "company": "electroCore, Inc.", "company_raw": "electroCore, Inc.", "who": "Michael Fox", "who_key": "Fox Michael", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 49003.50000000001, "score": 31.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Someone inside ECOR is buying \u2014 $49K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2117241/000149315226043251/0001493152-26-043251-index.htm", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75762}, {"id": "0001493152-26-042217", "src": "INSIDERS", "ticker": "ECOR", "cik": "1560258", "company": "electroCore, Inc.", "company_raw": "electroCore, Inc.", "who": "James Charles Theofilos", "who_key": "Theofilos James Charles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on ECOR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2076440/000149315226042217/0001493152-26-042217-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78642}, {"id": "0001493152-26-042145", "src": "INSIDERS", "ticker": "ECOR", "cik": "1560258", "company": "electroCore, Inc.", "company_raw": "electroCore, Inc.", "who": "John P. Gandolfo", "who_key": "GANDOLFO JOHN P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on ECOR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1560258/000149315226042145/0001493152-26-042145-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78642}, {"id": "0001493152-26-042146", "src": "INSIDERS", "ticker": "ECOR", "cik": "1560258", "company": "electroCore, Inc.", "company_raw": "electroCore, Inc.", "who": "Thomas J. Errico", "who_key": "Errico Thomas J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on ECOR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1737633/000149315226042146/0001493152-26-042146-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78642}, {"id": "0001493152-26-042149", "src": "INSIDERS", "ticker": "ECOR", "cik": "1560258", "company": "electroCore, Inc.", "company_raw": "electroCore, Inc.", "who": "Julie Ann Goldstein", "who_key": "Goldstein Julie Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on ECOR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1917358/000149315226042149/0001493152-26-042149-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78642}, {"id": "0001493152-26-042150", "src": "INSIDERS", "ticker": "ECOR", "cik": "1560258", "company": "electroCore, Inc.", "company_raw": "electroCore, Inc.", "who": "Elena Bonfiglioli", "who_key": "Bonfiglioli Elena", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on ECOR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2084376/000149315226042150/0001493152-26-042150-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78642}, {"id": "0001493152-26-042151", "src": "INSIDERS", "ticker": "ECOR", "cik": "1560258", "company": "electroCore, Inc.", "company_raw": "electroCore, Inc.", "who": "Patricia Wilber", "who_key": "Wilber Patricia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Director files routine paperwork on ECOR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1917356/000149315226042151/0001493152-26-042151-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78642}, {"id": "0001493152-26-042144", "src": "INSIDERS", "ticker": "ECOR", "cik": "1560258", "company": "electroCore, Inc.", "company_raw": "electroCore, Inc.", "who": "Joshua S. Lev", "who_key": "Lev Joshua S.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Insider files routine paperwork on ECOR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2036609/000149315226042144/0001493152-26-042144-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80082}, {"id": "0001493152-26-042148", "src": "INSIDERS", "ticker": "ECOR", "cik": "1560258", "company": "electroCore, Inc.", "company_raw": "electroCore, Inc.", "who": "Michael Fox", "who_key": "Fox Michael", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Insider files routine paperwork on ECOR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2117241/000149315226042148/0001493152-26-042148-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80082}, {"id": "0001493152-26-040104", "src": "INSIDERS", "ticker": "ECOR", "cik": "1560258", "company": "electroCore, Inc.", "company_raw": "electroCore, Inc.", "who": "Joshua S. Lev", "who_key": "Lev Joshua S.", "role": "CFO and Interim President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 200120.00000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "The money boss sells $200K of ECOR", "source_url": "https://www.sec.gov/Archives/edgar/data/2036609/000149315226040104/0001493152-26-040104-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100242}, {"id": "0001493152-26-038600", "src": "INSIDERS", "ticker": "ECOR", "cik": "1560258", "company": "electroCore, Inc.", "company_raw": "electroCore, Inc.", "who": "Thomas J. Errico", "who_key": "Errico Thomas J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49272.0, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Board member picks up $49K of ECOR", "source_url": "https://www.sec.gov/Archives/edgar/data/1737633/000149315226038600/0001493152-26-038600-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "13DG-0000891839-26-000361", "src": "13DG", "ticker": "ECOR", "cik": "1560258", "company": "electroCore, Inc.", "company_raw": "electroCore, Inc.", "who": "Charles Steve Theofilos", "who_key": "Theofilos Charles Steve", "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": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Theofilos Charles Steve moves to a 9.9% passive stake in ECOR", "source_url": "https://www.sec.gov/Archives/edgar/data/2003243/0000891839-26-000361-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "13DG-0002058477-26-000003", "src": "13DG", "ticker": "ECOR", "cik": "1560258", "company": "electroCore, Inc.", "company_raw": "electroCore, Inc.", "who": "Hilve Holdings Ltd", "who_key": "Hilve Holdings Ltd", "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": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Hilve Holdings Ltd takes a 6.4% passive stake in ECOR", "source_url": "https://www.sec.gov/Archives/edgar/data/2058477/0002058477-26-000003-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261522}], "recent_buys": [{"id": "0001493152-26-043251", "src": "INSIDERS", "ticker": "ECOR", "cik": "1560258", "company": "electroCore, Inc.", "company_raw": "electroCore, Inc.", "who": "Michael Fox", "who_key": "Fox Michael", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 49003.50000000001, "score": 31.0, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Someone inside ECOR is buying \u2014 $49K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2117241/000149315226043251/0001493152-26-043251-index.htm", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75762}, {"id": "0001493152-26-038600", "src": "INSIDERS", "ticker": "ECOR", "cik": "1560258", "company": "electroCore, Inc.", "company_raw": "electroCore, Inc.", "who": "Thomas J. Errico", "who_key": "Errico Thomas J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49272.0, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Board member picks up $49K of ECOR", "source_url": "https://www.sec.gov/Archives/edgar/data/1737633/000149315226038600/0001493152-26-038600-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}], "institutional": [{"id": "13DG-0000891839-26-000361", "src": "13DG", "ticker": "ECOR", "cik": "1560258", "company": "electroCore, Inc.", "company_raw": "electroCore, Inc.", "who": "Charles Steve Theofilos", "who_key": "Theofilos Charles Steve", "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": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Theofilos Charles Steve moves to a 9.9% passive stake in ECOR", "source_url": "https://www.sec.gov/Archives/edgar/data/2003243/0000891839-26-000361-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "13DG-0002058477-26-000003", "src": "13DG", "ticker": "ECOR", "cik": "1560258", "company": "electroCore, Inc.", "company_raw": "electroCore, Inc.", "who": "Hilve Holdings Ltd", "who_key": "Hilve Holdings Ltd", "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": "Electromedical & Electrotherapeutic Apparatus", "country": "United States", "headline": "Hilve Holdings Ltd takes a 6.4% passive stake in ECOR", "source_url": "https://www.sec.gov/Archives/edgar/data/2058477/0002058477-26-000003-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261522}], "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": "electroCore, Inc. - Common Stock", "new_value": "electroCore, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001560258", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001560258", "applied": 1, "detected_at": "2026-09-11T14:35:32.069421"}]}, "key_people": [{"who": "Joshua S. Lev", "who_key": "Lev Joshua S.", "role": "CFO and Interim President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 200120.00000000003, "net": -200120.00000000003, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 200120.00000000003, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2036609/000149315226040104/0001493152-26-040104-index.htm"}], "latest": {"action": "SELL", "amount": 200120.00000000003, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2036609/000149315226040104/0001493152-26-040104-index.htm"}}, {"who": "Thomas J. Errico", "who_key": "Errico Thomas J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 49272.0, "sold": 0, "net": 49272.0, "trades": 1, "top_score": 35.6, "lean": "buying", "history": [{"action": "BUY", "amount": 49272.0, "date": "2026-08-13", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1737633/000149315226038600/0001493152-26-038600-index.htm"}], "latest": {"action": "BUY", "amount": 49272.0, "date": "2026-08-13", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1737633/000149315226038600/0001493152-26-038600-index.htm"}}, {"who": "Michael Fox", "who_key": "Fox Michael", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 49003.50000000001, "sold": 0, "net": 49003.50000000001, "trades": 1, "top_score": 31.0, "lean": "buying", "history": [{"action": "BUY", "amount": 49003.50000000001, "date": "2026-09-11", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2117241/000149315226043251/0001493152-26-043251-index.htm"}], "latest": {"action": "BUY", "amount": 49003.50000000001, "date": "2026-09-11", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2117241/000149315226043251/0001493152-26-043251-index.htm"}}], "activity": [{"date": "2026-08-13", "net": 49272.0}, {"date": "2026-08-25", "net": -200120.00000000003}, {"date": "2026-09-11", "net": 49003.50000000001}], "announcements": [{"form": "4/A", "date": "2026-09-18", "title": "Form 4/A", "accession": "0001493152-26-043251", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001493152-26-042472", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001493152-26-042217", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001493152-26-042151", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001493152-26-042150", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001493152-26-042148", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001493152-26-042149", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001493152-26-042146", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001493152-26-042145", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001493152-26-042144", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001493152-26-041893", "price_sensitive": true}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001493152-26-040104", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001493152-26-038600", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000891839-26-000361", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001493152-26-036348", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001493152-26-036342", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-07-20", "title": "Proxy statement", "accession": "0001493152-26-033907", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0001382042-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001493152-26-026349", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001493152-26-025488", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001959173-26-004038", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001493152-26-025177", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001493152-26-025102", "price_sensitive": false}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001949846-26-000282", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001493152-26-021495", "price_sensitive": true}], "performance": {"ticker": "ECOR", "has_prices": true, "summary": {"n": 2, "avg": 0.16391069912196687, "win_rate": 1.0, "best": 0.18295218295218313, "worst": 0.14486921529175065, "as_of": "2026-09-17"}, "buys": [{"who": "Fox Michael", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 49003.50000000001, "date": "2026-09-11", "score": 31.0, "ref_price": 9.62, "return": 0.18295218295218313}, {"who": "Errico Thomas J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49272.0, "date": "2026-08-13", "score": 35.6, "ref_price": 9.94, "return": 0.14486921529175065}]}, "price_series": [{"date": "2018-06-22", "close": 297.7351, "volume": 121864.0}, {"date": "2018-06-25", "close": 278.9861, "volume": 12737.0}, {"date": "2018-06-26", "close": 274.6363, "volume": 5067.0}, {"date": "2018-06-27", "close": 271.0364, "volume": 14638.0}, {"date": "2018-06-28", "close": 261.8869, "volume": 4615.0}, {"date": "2018-06-29", "close": 247.6376, "volume": 6045.0}, {"date": "2018-07-02", "close": 232.4884, "volume": 3484.0}, {"date": "2018-07-03", "close": 233.5383, "volume": 2171.0}, {"date": "2018-07-05", "close": 238.1881, "volume": 531.0}, {"date": "2018-07-06", "close": 235.4882, "volume": 2143.0}, {"date": "2018-07-09", "close": 215.2392, "volume": 10317.0}, {"date": "2018-07-10", "close": 211.6394, "volume": 5308.0}, {"date": "2018-07-11", "close": 203.3898, "volume": 11834.0}, {"date": "2018-07-12", "close": 217.4891, "volume": 6049.0}, {"date": "2018-07-13", "close": 223.4888, "volume": 4869.0}, {"date": "2018-07-16", "close": 219.589, "volume": 6264.0}, {"date": "2018-07-17", "close": 239.238, "volume": 12026.0}, {"date": "2018-07-18", "close": 242.9878, "volume": 6296.0}, {"date": "2018-07-19", "close": 237.5881, "volume": 10564.0}, {"date": "2018-07-20", "close": 229.9385, "volume": 4938.0}, {"date": "2018-07-23", "close": 221.9889, "volume": 5122.0}, {"date": "2018-07-24", "close": 219.739, "volume": 9160.0}, {"date": "2018-07-25", "close": 217.4891, "volume": 6163.0}, {"date": "2018-07-26", "close": 211.4894, "volume": 4683.0}, {"date": "2018-07-27", "close": 205.9397, "volume": 4165.0}, {"date": "2018-07-30", "close": 202.3399, "volume": 6028.0}, {"date": "2018-07-31", "close": 202.4899, "volume": 3214.0}, {"date": "2018-08-01", "close": 199.19, "volume": 4108.0}, {"date": "2018-08-02", "close": 202.4899, "volume": 1541.0}, {"date": "2018-08-03", "close": 201.8899, "volume": 959.0}, {"date": "2018-08-06", "close": 197.0901, "volume": 4287.0}, {"date": "2018-08-07", "close": 197.8401, "volume": 1241.0}, {"date": "2018-08-08", "close": 199.19, "volume": 3522.0}, {"date": "2018-08-09", "close": 195.2902, "volume": 2818.0}, {"date": "2018-08-10", "close": 197.3901, "volume": 3862.0}, {"date": "2018-08-13", "close": 209.2395, "volume": 16349.0}, {"date": "2018-08-14", "close": 204.2898, "volume": 8464.0}, {"date": "2018-08-15", "close": 197.2401, "volume": 3556.0}, {"date": "2018-08-16", "close": 204.7398, "volume": 5559.0}, {"date": "2018-08-17", "close": 203.3898, "volume": 10849.0}, {"date": "2018-08-20", "close": 207.7396, "volume": 2987.0}, {"date": "2018-08-21", "close": 207.8896, "volume": 8768.0}, {"date": "2018-08-22", "close": 220.789, "volume": 4407.0}, {"date": "2018-08-23", "close": 225.8887, "volume": 2660.0}, {"date": "2018-08-24", "close": 215.8392, "volume": 6282.0}, {"date": "2018-08-27", "close": 203.9898, "volume": 3428.0}, {"date": "2018-08-28", "close": 203.8398, "volume": 1619.0}, {"date": "2018-08-29", "close": 211.7894, "volume": 1269.0}, {"date": "2018-08-30", "close": 242.8379, "volume": 10884.0}, {"date": "2018-08-31", "close": 244.4878, "volume": 4909.0}, {"date": "2018-09-04", "close": 257.9871, "volume": 7509.0}, {"date": "2018-09-05", "close": 255.7372, "volume": 3791.0}, {"date": "2018-09-06", "close": 256.1872, "volume": 4917.0}, {"date": "2018-09-07", "close": 262.0369, "volume": 6808.0}, {"date": "2018-09-10", "close": 261.2869, "volume": 7033.0}, {"date": "2018-09-11", "close": 263.0868, "volume": 3675.0}, {"date": "2018-09-12", "close": 254.3873, "volume": 6891.0}, {"date": "2018-09-13", "close": 252.7374, "volume": 3862.0}, {"date": "2018-09-14", "close": 237.1381, "volume": 2805.0}, {"date": "2018-09-17", "close": 214.7893, "volume": 10414.0}, {"date": "2018-09-18", "close": 216.1392, "volume": 3859.0}, {"date": "2018-09-19", "close": 208.9396, "volume": 3580.0}, {"date": "2018-09-20", "close": 206.0897, "volume": 6776.0}, {"date": "2018-09-21", "close": 206.9897, "volume": 41266.0}, {"date": "2018-09-24", "close": 216.1392, "volume": 5332.0}, {"date": "2018-09-25", "close": 217.1891, "volume": 4031.0}, {"date": "2018-09-26", "close": 214.0393, "volume": 2026.0}, {"date": "2018-09-27", "close": 209.9895, "volume": 2595.0}, {"date": "2018-09-28", "close": 209.9895, "volume": 2790.0}, {"date": "2018-10-01", "close": 214.1893, "volume": 9431.0}, {"date": "2018-10-02", "close": 212.5394, "volume": 3013.0}, {"date": "2018-10-03", "close": 212.5394, "volume": 4174.0}, {"date": "2018-10-04", "close": 200.84, "volume": 2419.0}, {"date": "2018-10-05", "close": 199.79, "volume": 2976.0}, {"date": "2018-10-08", "close": 198.4401, "volume": 1399.0}, {"date": "2018-10-09", "close": 196.6402, "volume": 3380.0}, {"date": "2018-10-10", "close": 193.0403, "volume": 4672.0}, {"date": "2018-10-11", "close": 185.0907, "volume": 3273.0}, {"date": "2018-10-12", "close": 176.6912, "volume": 3361.0}, {"date": "2018-10-15", "close": 180.141, "volume": 3257.0}, {"date": "2018-10-16", "close": 187.1906, "volume": 3202.0}, {"date": "2018-10-17", "close": 185.2407, "volume": 1887.0}, {"date": "2018-10-18", "close": 182.0909, "volume": 761.0}, {"date": "2018-10-19", "close": 179.841, "volume": 2367.0}, {"date": "2018-10-22", "close": 174.6663, "volume": 837.0}, {"date": "2018-10-23", "close": 175.1912, "volume": 736.0}, {"date": "2018-10-24", "close": 172.6414, "volume": 765.0}, {"date": "2018-10-25", "close": 166.1917, "volume": 9148.0}, {"date": "2018-10-26", "close": 161.5419, "volume": 6807.0}, {"date": "2018-10-29", "close": 155.0922, "volume": 4615.0}, {"date": "2018-10-30", "close": 151.0424, "volume": 2712.0}, {"date": "2018-10-31", "close": 150.4425, "volume": 3429.0}, {"date": "2018-11-01", "close": 154.4923, "volume": 4865.0}, {"date": "2018-11-02", "close": 156.1422, "volume": 2324.0}, {"date": "2018-11-05", "close": 151.9424, "volume": 2576.0}, {"date": "2018-11-06", "close": 150.4425, "volume": 5650.0}, {"date": "2018-11-07", "close": 145.4927, "volume": 9459.0}, {"date": "2018-11-08", "close": 140.393, "volume": 5035.0}, {"date": "2018-11-09", "close": 140.993, "volume": 3324.0}, {"date": "2018-11-12", "close": 124.7938, "volume": 7282.0}, {"date": "2018-11-13", "close": 106.0447, "volume": 17278.0}, {"date": "2018-11-14", "close": 103.1948, "volume": 7856.0}, {"date": "2018-11-15", "close": 103.4948, "volume": 6540.0}, {"date": "2018-11-16", "close": 101.5449, "volume": 6806.0}, {"date": "2018-11-19", "close": 95.9952, "volume": 4113.0}, {"date": "2018-11-20", "close": 89.3955, "volume": 12215.0}, {"date": "2018-11-21", "close": 92.8454, "volume": 2250.0}, {"date": "2018-11-23", "close": 96.1452, "volume": 1282.0}, {"date": "2018-11-26", "close": 91.4954, "volume": 4448.0}, {"date": "2018-11-27", "close": 95.8452, "volume": 4411.0}, {"date": "2018-11-28", "close": 102.5949, "volume": 6305.0}, {"date": "2018-11-29", "close": 103.9448, "volume": 4011.0}, {"date": "2018-11-30", "close": 99.895, "volume": 3049.0}, {"date": "2018-12-03", "close": 101.9949, "volume": 4424.0}, {"date": "2018-12-04", "close": 98.5451, "volume": 4151.0}, {"date": "2018-12-06", "close": 95.2452, "volume": 4238.0}, {"date": "2018-12-07", "close": 79.496, "volume": 6266.0}, {"date": "2018-12-10", "close": 79.496, "volume": 1631.0}, {"date": "2018-12-11", "close": 73.6463, "volume": 5931.0}, {"date": "2018-12-12", "close": 73.4963, "volume": 5853.0}, {"date": "2018-12-13", "close": 68.9965, "volume": 7174.0}, {"date": "2018-12-14", "close": 63.1468, "volume": 17352.0}, {"date": "2018-12-17", "close": 74.3963, "volume": 15649.0}, {"date": "2018-12-18", "close": 71.3964, "volume": 7296.0}, {"date": "2018-12-19", "close": 85.4957, "volume": 6389.0}, {"date": "2018-12-20", "close": 89.0955, "volume": 16624.0}, {"date": "2018-12-21", "close": 88.1956, "volume": 19683.0}, {"date": "2018-12-24", "close": 83.5458, "volume": 3464.0}, {"date": "2018-12-26", "close": 85.7957, "volume": 7130.0}, {"date": "2018-12-27", "close": 84.4458, "volume": 1561.0}, {"date": "2018-12-28", "close": 85.3457, "volume": 5143.0}, {"date": "2018-12-31", "close": 93.8953, "volume": 9458.0}, {"date": "2019-01-02", "close": 106.6447, "volume": 15193.0}, {"date": "2019-01-03", "close": 113.9943, "volume": 15584.0}, {"date": "2019-01-04", "close": 125.3937, "volume": 13627.0}, {"date": "2019-01-07", "close": 109.1945, "volume": 24200.0}, {"date": "2019-01-08", "close": 88.3456, "volume": 25331.0}, {"date": "2019-01-09", "close": 84.1458, "volume": 31582.0}, {"date": "2019-01-10", "close": 87.5956, "volume": 22115.0}, {"date": "2019-01-11", "close": 80.696, "volume": 10952.0}, {"date": "2019-01-14", "close": 75.7462, "volume": 8099.0}, {"date": "2019-01-15", "close": 73.4963, "volume": 11234.0}, {"date": "2019-01-16", "close": 72.5964, "volume": 4664.0}, {"date": "2019-01-17", "close": 74.2463, "volume": 7000.0}, {"date": "2019-01-18", "close": 78.2961, "volume": 5651.0}, {"date": "2019-01-22", "close": 84.2958, "volume": 6826.0}, {"date": "2019-01-23", "close": 87.5956, "volume": 2438.0}, {"date": "2019-01-24", "close": 88.3456, "volume": 3660.0}, {"date": "2019-01-25", "close": 89.8455, "volume": 4628.0}, {"date": "2019-01-28", "close": 90.7455, "volume": 4774.0}, {"date": "2019-01-29", "close": 92.0954, "volume": 3909.0}, {"date": "2019-01-30", "close": 94.3453, "volume": 3050.0}, {"date": "2019-01-31", "close": 100.195, "volume": 12208.0}, {"date": "2019-02-01", "close": 98.5451, "volume": 4421.0}, {"date": "2019-02-04", "close": 102.7449, "volume": 4034.0}, {"date": "2019-02-05", "close": 105.8947, "volume": 5501.0}, {"date": "2019-02-06", "close": 110.5445, "volume": 6015.0}, {"date": "2019-02-07", "close": 111.2944, "volume": 3161.0}, {"date": "2019-02-08", "close": 99.745, "volume": 6357.0}, {"date": "2019-02-11", "close": 101.3949, "volume": 6997.0}, {"date": "2019-02-12", "close": 101.2449, "volume": 1748.0}, {"date": "2019-02-13", "close": 103.6448, "volume": 3174.0}, {"date": "2019-02-14", "close": 108.8946, "volume": 3422.0}, {"date": "2019-02-15", "close": 103.0448, "volume": 5028.0}, {"date": "2019-02-19", "close": 103.0448, "volume": 2610.0}, {"date": "2019-02-20", "close": 103.3448, "volume": 7505.0}, {"date": "2019-02-21", "close": 115.0442, "volume": 5844.0}, {"date": "2019-02-22", "close": 134.5433, "volume": 27351.0}, {"date": "2019-02-25", "close": 136.0432, "volume": 11127.0}, {"date": "2019-02-26", "close": 133.1933, "volume": 10794.0}, {"date": "2019-02-27", "close": 132.7434, "volume": 8430.0}, {"date": "2019-02-28", "close": 131.0934, "volume": 7315.0}, {"date": "2019-03-01", "close": 134.5433, "volume": 5604.0}, {"date": "2019-03-04", "close": 127.4936, "volume": 11184.0}, {"date": "2019-03-05", "close": 123.5938, "volume": 11186.0}, {"date": "2019-03-06", "close": 117.4441, "volume": 11858.0}, {"date": "2019-03-07", "close": 121.4939, "volume": 5542.0}, {"date": "2019-03-08", "close": 113.3943, "volume": 8835.0}, {"date": "2019-03-11", "close": 120.894, "volume": 6748.0}, {"date": "2019-03-12", "close": 114.7443, "volume": 4120.0}, {"date": "2019-03-13", "close": 114.8943, "volume": 16089.0}, {"date": "2019-03-14", "close": 112.9444, "volume": 10431.0}, {"date": "2019-03-15", "close": 113.6943, "volume": 38629.0}, {"date": "2019-03-18", "close": 124.0438, "volume": 11456.0}, {"date": "2019-03-19", "close": 125.2437, "volume": 15101.0}, {"date": "2019-03-20", "close": 122.8439, "volume": 12834.0}, {"date": "2019-03-21", "close": 134.2433, "volume": 19278.0}, {"date": "2019-03-22", "close": 125.9937, "volume": 11184.0}, {"date": "2019-03-25", "close": 123.5938, "volume": 20907.0}, {"date": "2019-03-26", "close": 116.3942, "volume": 9883.0}, {"date": "2019-03-27", "close": 112.7944, "volume": 15394.0}, {"date": "2019-03-28", "close": 114.4443, "volume": 9130.0}, {"date": "2019-03-29", "close": 104.9948, "volume": 12725.0}, {"date": "2019-04-01", "close": 100.795, "volume": 9654.0}, {"date": "2019-04-02", "close": 92.2454, "volume": 15155.0}, {"date": "2019-04-03", "close": 82.6459, "volume": 8762.0}, {"date": "2019-04-04", "close": 84.4458, "volume": 5923.0}, {"date": "2019-04-05", "close": 84.8958, "volume": 4958.0}, {"date": "2019-04-08", "close": 83.8458, "volume": 5092.0}, {"date": "2019-04-09", "close": 83.6958, "volume": 6952.0}, {"date": "2019-04-10", "close": 82.7959, "volume": 3878.0}, {"date": "2019-04-11", "close": 82.1959, "volume": 5334.0}, {"date": "2019-04-12", "close": 85.7957, "volume": 5332.0}, {"date": "2019-04-15", "close": 95.2452, "volume": 6666.0}, {"date": "2019-04-16", "close": 91.0454, "volume": 12482.0}, {"date": "2019-04-17", "close": 86.3957, "volume": 2890.0}, {"date": "2019-04-18", "close": 95.9952, "volume": 2223.0}, {"date": "2019-04-22", "close": 92.0954, "volume": 3309.0}, {"date": "2019-04-23", "close": 92.6954, "volume": 1958.0}, {"date": "2019-04-24", "close": 91.4954, "volume": 1689.0}, {"date": "2019-04-25", "close": 95.0952, "volume": 2487.0}, {"date": "2019-04-26", "close": 93.2953, "volume": 2065.0}, {"date": "2019-04-29", "close": 93.7453, "volume": 8383.0}, {"date": "2019-04-30", "close": 93.7453, "volume": 5432.0}, {"date": "2019-05-01", "close": 95.2452, "volume": 5352.0}, {"date": "2019-05-02", "close": 94.4953, "volume": 3731.0}, {"date": "2019-05-03", "close": 93.7453, "volume": 9537.0}, {"date": "2019-05-06", "close": 91.7954, "volume": 4544.0}, {"date": "2019-05-07", "close": 89.8455, "volume": 3418.0}, {"date": "2019-05-08", "close": 88.4956, "volume": 5970.0}, {"date": "2019-05-09", "close": 92.2454, "volume": 27021.0}, {"date": "2019-05-10", "close": 89.5455, "volume": 11260.0}, {"date": "2019-05-13", "close": 85.7957, "volume": 3235.0}, {"date": "2019-05-14", "close": 79.946, "volume": 10450.0}, {"date": "2019-05-15", "close": 56.2472, "volume": 39714.0}, {"date": "2019-05-16", "close": 56.8472, "volume": 16830.0}, {"date": "2019-05-17", "close": 44.9977, "volume": 30556.0}, {"date": "2019-05-20", "close": 46.7977, "volume": 12011.0}, {"date": "2019-05-21", "close": 46.9477, "volume": 5236.0}, {"date": "2019-05-22", "close": 40.498, "volume": 12422.0}, {"date": "2019-05-23", "close": 39.748, "volume": 8387.0}, {"date": "2019-05-24", "close": 37.9481, "volume": 13282.0}, {"date": "2019-05-28", "close": 32.8484, "volume": 20236.0}, {"date": "2019-05-29", "close": 30.8985, "volume": 23276.0}, {"date": "2019-05-30", "close": 29.2485, "volume": 52501.0}, {"date": "2019-05-31", "close": 25.6487, "volume": 34200.0}, {"date": "2019-06-03", "close": 24.7488, "volume": 21797.0}, {"date": "2019-06-04", "close": 25.1987, "volume": 39140.0}, {"date": "2019-06-05", "close": 25.3487, "volume": 28838.0}, {"date": "2019-06-06", "close": 24.8238, "volume": 15902.0}, {"date": "2019-06-07", "close": 33.5983, "volume": 55388.0}, {"date": "2019-06-10", "close": 29.9985, "volume": 37922.0}, {"date": "2019-06-11", "close": 27.7486, "volume": 19945.0}, {"date": "2019-06-12", "close": 25.7987, "volume": 12023.0}, {"date": "2019-06-13", "close": 32.6984, "volume": 31703.0}, {"date": "2019-06-14", "close": 29.3985, "volume": 16205.0}, {"date": "2019-06-17", "close": 29.6985, "volume": 7707.0}, {"date": "2019-06-18", "close": 27.2986, "volume": 13030.0}, {"date": "2019-06-19", "close": 29.0985, "volume": 7247.0}, {"date": "2019-06-20", "close": 29.8485, "volume": 24846.0}, {"date": "2019-06-21", "close": 31.7984, "volume": 27363.0}, {"date": "2019-06-24", "close": 28.1986, "volume": 28521.0}, {"date": "2019-06-25", "close": 25.9487, "volume": 22508.0}, {"date": "2019-06-26", "close": 26.6987, "volume": 12038.0}, {"date": "2019-06-27", "close": 27.5986, "volume": 6838.0}, {"date": "2019-06-28", "close": 29.9985, "volume": 44267.0}, {"date": "2019-07-01", "close": 29.5485, "volume": 9771.0}, {"date": "2019-07-02", "close": 30.2985, "volume": 9587.0}, {"date": "2019-07-03", "close": 27.7486, "volume": 6099.0}, {"date": "2019-07-05", "close": 26.8487, "volume": 5719.0}, {"date": "2019-07-08", "close": 26.5487, "volume": 12382.0}, {"date": "2019-07-09", "close": 25.6487, "volume": 4998.0}, {"date": "2019-07-10", "close": 25.0487, "volume": 5388.0}, {"date": "2019-07-11", "close": 25.3487, "volume": 14248.0}, {"date": "2019-07-12", "close": 24.2988, "volume": 6788.0}, {"date": "2019-07-15", "close": 24.1488, "volume": 5858.0}, {"date": "2019-07-16", "close": 20.9989, "volume": 16961.0}, {"date": "2019-07-17", "close": 20.849, "volume": 3730.0}, {"date": "2019-07-18", "close": 19.499, "volume": 9335.0}, {"date": "2019-07-19", "close": 18.7491, "volume": 5290.0}, {"date": "2019-07-22", "close": 18.7491, "volume": 8885.0}, {"date": "2019-07-23", "close": 23.0988, "volume": 68523.0}, {"date": "2019-07-24", "close": 22.4989, "volume": 11598.0}, {"date": "2019-07-25", "close": 20.399, "volume": 8161.0}, {"date": "2019-07-26", "close": 20.9989, "volume": 3622.0}, {"date": "2019-07-29", "close": 20.9989, "volume": 2710.0}, {"date": "2019-07-30", "close": 21.5989, "volume": 5652.0}, {"date": "2019-07-31", "close": 21.1489, "volume": 2445.0}, {"date": "2019-08-01", "close": 18.8991, "volume": 4129.0}, {"date": "2019-08-02", "close": 19.274, "volume": 6967.0}, {"date": "2019-08-05", "close": 19.349, "volume": 1869.0}, {"date": "2019-08-06", "close": 19.799, "volume": 2999.0}, {"date": "2019-08-07", "close": 20.549, "volume": 3685.0}, {"date": "2019-08-08", "close": 21.8989, "volume": 3427.0}, {"date": "2019-08-09", "close": 22.4989, "volume": 3736.0}, {"date": "2019-08-12", "close": 23.3988, "volume": 6700.0}, {"date": "2019-08-13", "close": 23.3988, "volume": 5293.0}, {"date": "2019-08-14", "close": 20.849, "volume": 10562.0}, {"date": "2019-08-15", "close": 22.6489, "volume": 10800.0}, {"date": "2019-08-16", "close": 24.5988, "volume": 11266.0}, {"date": "2019-08-19", "close": 25.3487, "volume": 10043.0}, {"date": "2019-08-20", "close": 25.4237, "volume": 6127.0}, {"date": "2019-08-21", "close": 27.2986, "volume": 14064.0}, {"date": "2019-08-22", "close": 26.5487, "volume": 3673.0}, {"date": "2019-08-23", "close": 23.5488, "volume": 8301.0}, {"date": "2019-08-26", "close": 25.6487, "volume": 5882.0}, {"date": "2019-08-27", "close": 23.5488, "volume": 5226.0}, {"date": "2019-08-28", "close": 25.4987, "volume": 2867.0}, {"date": "2019-08-29", "close": 28.0486, "volume": 11790.0}, {"date": "2019-08-30", "close": 28.6486, "volume": 6545.0}, {"date": "2019-09-03", "close": 29.0985, "volume": 5464.0}, {"date": "2019-09-04", "close": 33.2983, "volume": 11827.0}, {"date": "2019-09-05", "close": 38.2481, "volume": 20479.0}, {"date": "2019-09-06", "close": 43.3478, "volume": 21231.0}, {"date": "2019-09-09", "close": 43.3478, "volume": 10897.0}, {"date": "2019-09-10", "close": 49.0475, "volume": 15244.0}, {"date": "2019-09-11", "close": 52.1974, "volume": 16089.0}, {"date": "2019-09-12", "close": 54.1473, "volume": 13882.0}, {"date": "2019-09-13", "close": 56.2472, "volume": 14055.0}, {"date": "2019-09-16", "close": 58.3471, "volume": 17673.0}, {"date": "2019-09-17", "close": 60.747, "volume": 11221.0}, {"date": "2019-09-18", "close": 71.2464, "volume": 30445.0}, {"date": "2019-09-19", "close": 74.3963, "volume": 61674.0}, {"date": "2019-09-20", "close": 74.9963, "volume": 52351.0}, {"date": "2019-09-23", "close": 62.6969, "volume": 30821.0}, {"date": "2019-09-24", "close": 50.3975, "volume": 42870.0}, {"date": "2019-09-25", "close": 38.5481, "volume": 37756.0}, {"date": "2019-09-26", "close": 37.1981, "volume": 22043.0}, {"date": "2019-09-27", "close": 32.6234, "volume": 18985.0}, {"date": "2019-09-30", "close": 32.8484, "volume": 10164.0}, {"date": "2019-10-01", "close": 27.8986, "volume": 16029.0}, {"date": "2019-10-02", "close": 29.9985, "volume": 14601.0}, {"date": "2019-10-03", "close": 29.6985, "volume": 5229.0}, {"date": "2019-10-04", "close": 40.048, "volume": 82903.0}, {"date": "2019-10-07", "close": 38.3981, "volume": 24418.0}, {"date": "2019-10-08", "close": 35.5482, "volume": 13341.0}, {"date": "2019-10-09", "close": 39.298, "volume": 11058.0}, {"date": "2019-10-10", "close": 36.2982, "volume": 5893.0}, {"date": "2019-10-11", "close": 31.0484, "volume": 17616.0}, {"date": "2019-10-14", "close": 29.5485, "volume": 12501.0}, {"date": "2019-10-15", "close": 28.3486, "volume": 15936.0}, {"date": "2019-10-16", "close": 28.1986, "volume": 5272.0}, {"date": "2019-10-17", "close": 29.3985, "volume": 12801.0}, {"date": "2019-10-18", "close": 28.1986, "volume": 7848.0}, {"date": "2019-10-21", "close": 28.6486, "volume": 5714.0}, {"date": "2019-10-22", "close": 29.5485, "volume": 5458.0}, {"date": "2019-10-23", "close": 30.8985, "volume": 7569.0}, {"date": "2019-10-24", "close": 27.8986, "volume": 11261.0}, {"date": "2019-10-25", "close": 27.7486, "volume": 5931.0}, {"date": "2019-10-28", "close": 27.1486, "volume": 7811.0}, {"date": "2019-10-29", "close": 25.3487, "volume": 8185.0}, {"date": "2019-10-30", "close": 21.8989, "volume": 28129.0}, {"date": "2019-10-31", "close": 23.6988, "volume": 13014.0}, {"date": "2019-11-01", "close": 23.2488, "volume": 10437.0}, {"date": "2019-11-04", "close": 25.3487, "volume": 7387.0}, {"date": "2019-11-05", "close": 22.5739, "volume": 12643.0}, {"date": "2019-11-06", "close": 22.7239, "volume": 3119.0}, {"date": "2019-11-07", "close": 23.2488, "volume": 4646.0}, {"date": "2019-11-08", "close": 24.4488, "volume": 5099.0}, {"date": "2019-11-11", "close": 24.5988, "volume": 3281.0}, {"date": "2019-11-12", "close": 27.2986, "volume": 11300.0}, {"date": "2019-11-13", "close": 27.7486, "volume": 10864.0}, {"date": "2019-11-14", "close": 22.1989, "volume": 22514.0}, {"date": "2019-11-15", "close": 23.6988, "volume": 12388.0}, {"date": "2019-11-18", "close": 20.549, "volume": 16887.0}, {"date": "2019-11-19", "close": 23.3988, "volume": 13967.0}, {"date": "2019-11-20", "close": 22.6489, "volume": 12739.0}, {"date": "2019-11-21", "close": 22.7989, "volume": 3972.0}, {"date": "2019-11-22", "close": 22.7989, "volume": 17283.0}, {"date": "2019-11-25", "close": 23.2488, "volume": 6829.0}, {"date": "2019-11-26", "close": 22.1989, "volume": 4496.0}, {"date": "2019-11-27", "close": 22.1989, "volume": 4961.0}, {"date": "2019-11-29", "close": 22.6489, "volume": 4510.0}, {"date": "2019-12-02", "close": 22.4989, "volume": 10239.0}, {"date": "2019-12-03", "close": 22.9489, "volume": 11280.0}, {"date": "2019-12-04", "close": 25.7987, "volume": 30539.0}, {"date": "2019-12-05", "close": 24.2988, "volume": 16883.0}, {"date": "2019-12-06", "close": 24.7488, "volume": 7869.0}, {"date": "2019-12-09", "close": 26.3987, "volume": 6606.0}, {"date": "2019-12-10", "close": 23.5488, "volume": 8129.0}, {"date": "2019-12-11", "close": 23.3238, "volume": 7896.0}, {"date": "2019-12-12", "close": 23.8488, "volume": 6091.0}, {"date": "2019-12-13", "close": 23.3988, "volume": 3819.0}, {"date": "2019-12-16", "close": 22.4989, "volume": 7905.0}, {"date": "2019-12-17", "close": 19.649, "volume": 32355.0}, {"date": "2019-12-18", "close": 19.274, "volume": 14645.0}, {"date": "2019-12-19", "close": 19.349, "volume": 15000.0}, {"date": "2019-12-20", "close": 18.4491, "volume": 17867.0}, {"date": "2019-12-23", "close": 20.399, "volume": 23320.0}, {"date": "2019-12-24", "close": 20.849, "volume": 6761.0}, {"date": "2019-12-26", "close": 19.949, "volume": 10741.0}, {"date": "2019-12-27", "close": 19.649, "volume": 16334.0}, {"date": "2019-12-30", "close": 22.1989, "volume": 18134.0}, {"date": "2019-12-31", "close": 23.8488, "volume": 19288.0}, {"date": "2020-01-02", "close": 22.9489, "volume": 6794.0}, {"date": "2020-01-03", "close": 24.2988, "volume": 7596.0}, {"date": "2020-01-06", "close": 22.6489, "volume": 11890.0}, {"date": "2020-01-07", "close": 22.3489, "volume": 7286.0}, {"date": "2020-01-08", "close": 20.849, "volume": 9445.0}, {"date": "2020-01-09", "close": 20.549, "volume": 19181.0}, {"date": "2020-01-10", "close": 20.849, "volume": 5461.0}, {"date": "2020-01-13", "close": 17.9991, "volume": 44606.0}, {"date": "2020-01-14", "close": 17.8491, "volume": 10608.0}, {"date": "2020-01-15", "close": 19.049, "volume": 10686.0}, {"date": "2020-01-16", "close": 20.9989, "volume": 15527.0}, {"date": "2020-01-17", "close": 20.699, "volume": 9503.0}, {"date": "2020-01-21", "close": 20.249, "volume": 4006.0}, {"date": "2020-01-22", "close": 19.499, "volume": 6428.0}, {"date": "2020-01-23", "close": 19.349, "volume": 6205.0}, {"date": "2020-01-24", "close": 18.8991, "volume": 6614.0}, {"date": "2020-01-27", "close": 18.5991, "volume": 4532.0}, {"date": "2020-01-28", "close": 19.049, "volume": 7556.0}, {"date": "2020-01-29", "close": 19.199, "volume": 5345.0}, {"date": "2020-01-30", "close": 18.1491, "volume": 8472.0}, {"date": "2020-01-31", "close": 18.8991, "volume": 19030.0}, {"date": "2020-02-03", "close": 18.2991, "volume": 9580.0}, {"date": "2020-02-04", "close": 18.7491, "volume": 5189.0}, {"date": "2020-02-05", "close": 18.7491, "volume": 12902.0}, {"date": "2020-02-06", "close": 18.4491, "volume": 4702.0}, {"date": "2020-02-07", "close": 17.0991, "volume": 19798.0}, {"date": "2020-02-10", "close": 16.0492, "volume": 6934.0}, {"date": "2020-02-11", "close": 15.4492, "volume": 17455.0}, {"date": "2020-02-12", "close": 15.2992, "volume": 3521.0}, {"date": "2020-02-13", "close": 14.2508, "volume": 27786.0}, {"date": "2020-02-14", "close": 15.8992, "volume": 33146.0}, {"date": "2020-02-18", "close": 16.6492, "volume": 17879.0}, {"date": "2020-02-19", "close": 16.9492, "volume": 12646.0}, {"date": "2020-02-20", "close": 16.3492, "volume": 7682.0}, {"date": "2020-02-21", "close": 15.5992, "volume": 8224.0}, {"date": "2020-02-24", "close": 15.1492, "volume": 3777.0}, {"date": "2020-02-25", "close": 13.9178, "volume": 9743.0}, {"date": "2020-02-26", "close": 14.3378, "volume": 7620.0}, {"date": "2020-02-27", "close": 11.6994, "volume": 28102.0}, {"date": "2020-02-28", "close": 10.951, "volume": 18312.0}, {"date": "2020-03-02", "close": 10.9945, "volume": 12976.0}, {"date": "2020-03-03", "close": 10.3825, "volume": 9062.0}, {"date": "2020-03-04", "close": 11.2794, "volume": 8671.0}, {"date": "2020-03-05", "close": 9.586, "volume": 21848.0}, {"date": "2020-03-06", "close": 9.28, "volume": 13319.0}, {"date": "2020-03-09", "close": 9.721, "volume": 29230.0}, {"date": "2020-03-10", "close": 9.0145, "volume": 15037.0}, {"date": "2020-03-11", "close": 8.8106, "volume": 13415.0}, {"date": "2020-03-12", "close": 7.0976, "volume": 31730.0}, {"date": "2020-03-13", "close": 8.0996, "volume": 14099.0}, {"date": "2020-03-16", "close": 7.3556, "volume": 6466.0}, {"date": "2020-03-17", "close": 7.4996, "volume": 11472.0}, {"date": "2020-03-18", "close": 4.9258, "volume": 15776.0}, {"date": "2020-03-19", "close": 6.6957, "volume": 15515.0}, {"date": "2020-03-20", "close": 7.3496, "volume": 13731.0}, {"date": "2020-03-23", "close": 7.0511, "volume": 7002.0}, {"date": "2020-03-24", "close": 6.7497, "volume": 16497.0}, {"date": "2020-03-25", "close": 6.4497, "volume": 13613.0}, {"date": "2020-03-26", "close": 6.9747, "volume": 15516.0}, {"date": "2020-03-27", "close": 6.0522, "volume": 18452.0}, {"date": "2020-03-30", "close": 18.1491, "volume": 1249212.0}, {"date": "2020-03-31", "close": 14.2493, "volume": 245730.0}, {"date": "2020-04-01", "close": 11.5494, "volume": 91913.0}, {"date": "2020-04-02", "close": 11.1969, "volume": 185057.0}, {"date": "2020-04-03", "close": 15.4492, "volume": 2619650.0}, {"date": "2020-04-06", "close": 13.9493, "volume": 200228.0}, {"date": "2020-04-07", "close": 12.8799, "volume": 134491.0}, {"date": "2020-04-08", "close": 11.8119, "volume": 98735.0}, {"date": "2020-04-09", "close": 12.2694, "volume": 62240.0}, {"date": "2020-04-13", "close": 12.6609, "volume": 71321.0}, {"date": "2020-04-14", "close": 12.2259, "volume": 68265.0}, {"date": "2020-04-15", "close": 12.0144, "volume": 22120.0}, {"date": "2020-04-16", "close": 12.5664, "volume": 87511.0}, {"date": "2020-04-17", "close": 16.4992, "volume": 469106.0}, {"date": "2020-04-20", "close": 17.2491, "volume": 179558.0}, {"date": "2020-04-21", "close": 17.2491, "volume": 92075.0}, {"date": "2020-04-22", "close": 17.6991, "volume": 65515.0}, {"date": "2020-04-23", "close": 16.6492, "volume": 64406.0}, {"date": "2020-04-24", "close": 15.8992, "volume": 64550.0}, {"date": "2020-04-27", "close": 15.7492, "volume": 55457.0}, {"date": "2020-04-28", "close": 14.5508, "volume": 82771.0}, {"date": "2020-04-29", "close": 14.4023, "volume": 58270.0}, {"date": "2020-04-30", "close": 14.4008, "volume": 30456.0}, {"date": "2020-05-01", "close": 14.1038, "volume": 27507.0}, {"date": "2020-05-04", "close": 14.8253, "volume": 52053.0}, {"date": "2020-05-05", "close": 14.8493, "volume": 30751.0}, {"date": "2020-05-06", "close": 14.2508, "volume": 24898.0}, {"date": "2020-05-07", "close": 14.2058, "volume": 36336.0}, {"date": "2020-05-08", "close": 14.3303, "volume": 26365.0}, {"date": "2020-05-11", "close": 14.8493, "volume": 30037.0}, {"date": "2020-05-12", "close": 15.2992, "volume": 29597.0}, {"date": "2020-05-13", "close": 15.8992, "volume": 62386.0}, {"date": "2020-05-14", "close": 16.3492, "volume": 64520.0}, {"date": "2020-05-15", "close": 13.4933, "volume": 73027.0}, {"date": "2020-05-18", "close": 13.7663, "volume": 69184.0}, {"date": "2020-05-19", "close": 13.4243, "volume": 20457.0}, {"date": "2020-05-20", "close": 13.4693, "volume": 20607.0}, {"date": "2020-05-21", "close": 13.3493, "volume": 17781.0}, {"date": "2020-05-22", "close": 14.0528, "volume": 64447.0}, {"date": "2020-05-26", "close": 14.6843, "volume": 34414.0}, {"date": "2020-05-27", "close": 14.2493, "volume": 29531.0}, {"date": "2020-05-28", "close": 13.9493, "volume": 21134.0}, {"date": "2020-05-29", "close": 13.9418, "volume": 40325.0}, {"date": "2020-06-01", "close": 13.7708, "volume": 19446.0}, {"date": "2020-06-02", "close": 13.9643, "volume": 31513.0}, {"date": "2020-06-03", "close": 13.7813, "volume": 19988.0}, {"date": "2020-06-04", "close": 13.7843, "volume": 24934.0}, {"date": "2020-06-05", "close": 19.349, "volume": 464658.0}, {"date": "2020-06-08", "close": 17.9991, "volume": 187797.0}, {"date": "2020-06-09", "close": 15.8992, "volume": 70520.0}, {"date": "2020-06-10", "close": 17.3991, "volume": 199948.0}, {"date": "2020-06-11", "close": 14.7383, "volume": 59615.0}, {"date": "2020-06-12", "close": 14.8913, "volume": 55390.0}, {"date": "2020-06-15", "close": 14.5493, "volume": 47667.0}, {"date": "2020-06-16", "close": 14.5118, "volume": 107628.0}, {"date": "2020-06-17", "close": 14.3078, "volume": 45788.0}, {"date": "2020-06-18", "close": 13.6133, "volume": 51227.0}, {"date": "2020-06-19", "close": 13.5938, "volume": 30915.0}, {"date": "2020-06-22", "close": 13.1033, "volume": 54386.0}, {"date": "2020-06-23", "close": 13.4858, "volume": 41931.0}, {"date": "2020-06-24", "close": 12.4659, "volume": 74385.0}, {"date": "2020-06-25", "close": 12.2994, "volume": 87385.0}, {"date": "2020-06-26", "close": 12.4044, "volume": 134517.0}, {"date": "2020-06-29", "close": 12.5994, "volume": 19773.0}, {"date": "2020-06-30", "close": 12.3324, "volume": 15365.0}, {"date": "2020-07-01", "close": 11.9244, "volume": 19329.0}, {"date": "2020-07-02", "close": 12.1494, "volume": 28048.0}, {"date": "2020-07-06", "close": 12.3744, "volume": 27871.0}, {"date": "2020-07-07", "close": 12.8724, "volume": 83793.0}, {"date": "2020-07-08", "close": 12.4959, "volume": 34867.0}, {"date": "2020-07-09", "close": 12.7344, "volume": 36740.0}, {"date": "2020-07-10", "close": 12.7494, "volume": 170605.0}, {"date": "2020-07-13", "close": 26.6987, "volume": 10720176.0}, {"date": "2020-07-14", "close": 27.4486, "volume": 1032355.0}, {"date": "2020-07-15", "close": 23.2488, "volume": 468241.0}, {"date": "2020-07-16", "close": 24.1488, "volume": 297212.0}, {"date": "2020-07-17", "close": 24.7488, "volume": 178668.0}, {"date": "2020-07-20", "close": 23.3988, "volume": 155961.0}, {"date": "2020-07-21", "close": 25.3487, "volume": 260345.0}, {"date": "2020-07-22", "close": 23.9988, "volume": 94143.0}, {"date": "2020-07-23", "close": 25.1987, "volume": 379350.0}, {"date": "2020-07-24", "close": 24.1488, "volume": 87766.0}, {"date": "2020-07-27", "close": 23.3988, "volume": 52718.0}, {"date": "2020-07-28", "close": 23.6988, "volume": 83670.0}, {"date": "2020-07-29", "close": 23.8488, "volume": 94133.0}, {"date": "2020-07-30", "close": 23.0988, "volume": 1486073.0}, {"date": "2020-07-31", "close": 33.4483, "volume": 4414853.0}, {"date": "2020-08-03", "close": 34.9483, "volume": 442723.0}, {"date": "2020-08-04", "close": 33.4483, "volume": 150519.0}, {"date": "2020-08-05", "close": 33.8983, "volume": 103176.0}, {"date": "2020-08-06", "close": 33.4483, "volume": 112140.0}, {"date": "2020-08-07", "close": 33.5983, "volume": 64578.0}, {"date": "2020-08-10", "close": 33.1483, "volume": 85569.0}, {"date": "2020-08-11", "close": 29.9985, "volume": 122552.0}, {"date": "2020-08-12", "close": 29.3985, "volume": 75919.0}, {"date": "2020-08-13", "close": 33.8983, "volume": 223100.0}, {"date": "2020-08-14", "close": 34.0483, "volume": 361232.0}, {"date": "2020-08-17", "close": 32.2484, "volume": 113003.0}, {"date": "2020-08-18", "close": 31.6484, "volume": 65355.0}, {"date": "2020-08-19", "close": 29.9985, "volume": 68193.0}, {"date": "2020-08-20", "close": 28.9486, "volume": 88878.0}, {"date": "2020-08-21", "close": 27.8986, "volume": 68760.0}, {"date": "2020-08-24", "close": 28.0486, "volume": 235067.0}, {"date": "2020-08-25", "close": 28.1986, "volume": 61007.0}, {"date": "2020-08-26", "close": 26.5487, "volume": 40785.0}, {"date": "2020-08-27", "close": 24.7488, "volume": 80737.0}, {"date": "2020-08-28", "close": 26.2487, "volume": 49909.0}, {"date": "2020-08-31", "close": 26.5487, "volume": 53505.0}, {"date": "2020-09-01", "close": 26.3987, "volume": 43635.0}, {"date": "2020-09-02", "close": 25.0487, "volume": 20816.0}, {"date": "2020-09-03", "close": 23.6988, "volume": 42274.0}, {"date": "2020-09-04", "close": 22.3489, "volume": 73720.0}, {"date": "2020-09-08", "close": 21.4489, "volume": 46439.0}, {"date": "2020-09-09", "close": 22.6489, "volume": 22756.0}, {"date": "2020-09-10", "close": 21.4489, "volume": 25186.0}, {"date": "2020-09-11", "close": 21.4489, "volume": 14670.0}, {"date": "2020-09-14", "close": 22.6489, "volume": 24687.0}, {"date": "2020-09-15", "close": 22.6489, "volume": 22518.0}, {"date": "2020-09-16", "close": 23.6988, "volume": 43509.0}, {"date": "2020-09-17", "close": 27.8986, "volume": 123348.0}, {"date": "2020-09-18", "close": 26.5487, "volume": 38244.0}, {"date": "2020-09-21", "close": 25.0487, "volume": 22442.0}, {"date": "2020-09-22", "close": 26.5487, "volume": 57485.0}, {"date": "2020-09-23", "close": 25.0487, "volume": 29749.0}, {"date": "2020-09-24", "close": 24.5988, "volume": 37990.0}, {"date": "2020-09-25", "close": 24.1488, "volume": 30664.0}, {"date": "2020-09-28", "close": 24.5988, "volume": 23703.0}, {"date": "2020-09-29", "close": 24.5988, "volume": 11926.0}, {"date": "2020-09-30", "close": 25.9487, "volume": 65680.0}, {"date": "2020-10-01", "close": 28.1236, "volume": 57193.0}, {"date": "2020-10-02", "close": 28.3486, "volume": 33498.0}, {"date": "2020-10-05", "close": 28.6486, "volume": 44468.0}, {"date": "2020-10-06", "close": 27.1486, "volume": 23075.0}, {"date": "2020-10-07", "close": 27.8986, "volume": 23323.0}, {"date": "2020-10-08", "close": 29.6985, "volume": 96178.0}, {"date": "2020-10-09", "close": 28.4986, "volume": 22827.0}, {"date": "2020-10-12", "close": 27.7486, "volume": 14106.0}, {"date": "2020-10-13", "close": 27.5986, "volume": 25961.0}, {"date": "2020-10-14", "close": 26.5487, "volume": 20992.0}, {"date": "2020-10-15", "close": 26.9987, "volume": 13221.0}, {"date": "2020-10-16", "close": 26.6987, "volume": 12297.0}, {"date": "2020-10-19", "close": 25.9487, "volume": 20651.0}, {"date": "2020-10-20", "close": 25.9487, "volume": 15210.0}, {"date": "2020-10-21", "close": 25.0487, "volume": 27890.0}, {"date": "2020-10-22", "close": 23.5488, "volume": 32656.0}, {"date": "2020-10-23", "close": 25.0487, "volume": 31561.0}, {"date": "2020-10-26", "close": 24.1488, "volume": 16134.0}, {"date": "2020-10-27", "close": 24.1488, "volume": 16774.0}, {"date": "2020-10-28", "close": 22.6489, "volume": 38516.0}, {"date": "2020-10-29", "close": 22.0489, "volume": 35778.0}, {"date": "2020-10-30", "close": 22.6489, "volume": 24324.0}, {"date": "2020-11-02", "close": 22.1989, "volume": 18696.0}, {"date": "2020-11-03", "close": 23.2488, "volume": 15491.0}, {"date": "2020-11-04", "close": 22.9489, "volume": 16775.0}, {"date": "2020-11-05", "close": 22.7989, "volume": 25469.0}, {"date": "2020-11-06", "close": 23.5488, "volume": 20689.0}, {"date": "2020-11-09", "close": 23.0988, "volume": 20157.0}, {"date": "2020-11-10", "close": 23.6988, "volume": 24612.0}, {"date": "2020-11-11", "close": 25.7987, "volume": 30363.0}, {"date": "2020-11-12", "close": 24.8988, "volume": 43859.0}, {"date": "2020-11-13", "close": 24.5988, "volume": 74793.0}, {"date": "2020-11-16", "close": 23.5488, "volume": 22584.0}, {"date": "2020-11-17", "close": 23.5488, "volume": 26513.0}, {"date": "2020-11-18", "close": 23.5488, "volume": 23607.0}, {"date": "2020-11-19", "close": 23.0988, "volume": 39031.0}, {"date": "2020-11-20", "close": 22.9489, "volume": 32958.0}, {"date": "2020-11-23", "close": 22.9489, "volume": 29574.0}, {"date": "2020-11-24", "close": 22.6489, "volume": 39644.0}, {"date": "2020-11-25", "close": 22.3489, "volume": 14973.0}, {"date": "2020-11-27", "close": 22.1989, "volume": 8797.0}, {"date": "2020-11-30", "close": 22.4989, "volume": 35164.0}, {"date": "2020-12-01", "close": 23.8488, "volume": 71115.0}, {"date": "2020-12-02", "close": 23.9988, "volume": 22689.0}, {"date": "2020-12-03", "close": 23.0988, "volume": 16388.0}, {"date": "2020-12-04", "close": 22.7989, "volume": 23642.0}, {"date": "2020-12-07", "close": 22.3489, "volume": 24054.0}, {"date": "2020-12-08", "close": 25.4987, "volume": 206272.0}, {"date": "2020-12-09", "close": 24.4488, "volume": 50485.0}, {"date": "2020-12-10", "close": 25.9487, "volume": 54321.0}, {"date": "2020-12-11", "close": 26.8487, "volume": 46066.0}, {"date": "2020-12-14", "close": 26.9987, "volume": 33079.0}, {"date": "2020-12-15", "close": 26.8487, "volume": 46006.0}, {"date": "2020-12-16", "close": 26.0987, "volume": 32111.0}, {"date": "2020-12-17", "close": 26.2487, "volume": 23583.0}, {"date": "2020-12-18", "close": 25.0487, "volume": 26689.0}, {"date": "2020-12-21", "close": 24.4488, "volume": 148254.0}, {"date": "2020-12-22", "close": 24.2988, "volume": 85315.0}, {"date": "2020-12-23", "close": 24.1488, "volume": 35513.0}, {"date": "2020-12-24", "close": 24.1488, "volume": 13384.0}, {"date": "2020-12-28", "close": 22.7989, "volume": 40376.0}, {"date": "2020-12-29", "close": 21.5989, "volume": 57356.0}, {"date": "2020-12-30", "close": 22.0489, "volume": 28278.0}, {"date": "2020-12-31", "close": 23.3988, "volume": 119550.0}, {"date": "2021-01-04", "close": 24.2988, "volume": 49436.0}, {"date": "2021-01-05", "close": 25.3487, "volume": 29536.0}, {"date": "2021-01-06", "close": 25.3487, "volume": 30795.0}, {"date": "2021-01-07", "close": 24.7488, "volume": 22832.0}, {"date": "2021-01-08", "close": 25.3487, "volume": 31316.0}, {"date": "2021-01-11", "close": 24.4488, "volume": 25547.0}, {"date": "2021-01-12", "close": 25.3487, "volume": 29789.0}, {"date": "2021-01-13", "close": 25.1987, "volume": 30533.0}, {"date": "2021-01-14", "close": 25.7987, "volume": 23169.0}, {"date": "2021-01-15", "close": 26.5487, "volume": 60251.0}, {"date": "2021-01-19", "close": 28.4986, "volume": 115273.0}, {"date": "2021-01-20", "close": 37.1981, "volume": 583563.0}, {"date": "2021-01-21", "close": 38.5481, "volume": 1202528.0}, {"date": "2021-01-22", "close": 39.898, "volume": 328095.0}, {"date": "2021-01-25", "close": 41.0979, "volume": 318031.0}, {"date": "2021-01-26", "close": 45.7477, "volume": 426603.0}, {"date": "2021-01-27", "close": 44.9977, "volume": 316500.0}, {"date": "2021-01-28", "close": 40.348, "volume": 216032.0}, {"date": "2021-01-29", "close": 38.6981, "volume": 148023.0}, {"date": "2021-02-01", "close": 37.4981, "volume": 70708.0}, {"date": "2021-02-02", "close": 36.4482, "volume": 104117.0}, {"date": "2021-02-03", "close": 39.448, "volume": 100447.0}, {"date": "2021-02-04", "close": 39.748, "volume": 65931.0}, {"date": "2021-02-05", "close": 38.6981, "volume": 101805.0}, {"date": "2021-02-08", "close": 40.798, "volume": 97660.0}, {"date": "2021-02-09", "close": 42.4479, "volume": 190152.0}, {"date": "2021-02-10", "close": 43.6478, "volume": 130500.0}, {"date": "2021-02-11", "close": 41.3979, "volume": 75609.0}, {"date": "2021-02-12", "close": 42.8979, "volume": 130667.0}, {"date": "2021-02-16", "close": 44.3978, "volume": 111478.0}, {"date": "2021-02-17", "close": 41.8479, "volume": 78921.0}, {"date": "2021-02-18", "close": 42.1479, "volume": 72831.0}, {"date": "2021-02-19", "close": 40.798, "volume": 44881.0}, {"date": "2021-02-22", "close": 37.1981, "volume": 74149.0}, {"date": "2021-02-23", "close": 31.6484, "volume": 153643.0}, {"date": "2021-02-24", "close": 35.8482, "volume": 176108.0}, {"date": "2021-02-25", "close": 31.9484, "volume": 75405.0}, {"date": "2021-02-26", "close": 32.5484, "volume": 150039.0}, {"date": "2021-03-01", "close": 39.598, "volume": 9361615.0}, {"date": "2021-03-02", "close": 37.7981, "volume": 398571.0}, {"date": "2021-03-03", "close": 33.7483, "volume": 174055.0}, {"date": "2021-03-04", "close": 29.3985, "volume": 184887.0}, {"date": "2021-03-05", "close": 30.2985, "volume": 132966.0}, {"date": "2021-03-08", "close": 29.5485, "volume": 75947.0}, {"date": "2021-03-09", "close": 31.7984, "volume": 105977.0}, {"date": "2021-03-10", "close": 31.9484, "volume": 66422.0}, {"date": "2021-03-11", "close": 32.0984, "volume": 89421.0}, {"date": "2021-03-12", "close": 32.0984, "volume": 55684.0}, {"date": "2021-03-15", "close": 32.9984, "volume": 43331.0}, {"date": "2021-03-16", "close": 31.3484, "volume": 41988.0}, {"date": "2021-03-17", "close": 32.6984, "volume": 73970.0}, {"date": "2021-03-18", "close": 33.4483, "volume": 72672.0}, {"date": "2021-03-19", "close": 33.7483, "volume": 41178.0}, {"date": "2021-03-22", "close": 33.4483, "volume": 38990.0}, {"date": "2021-03-23", "close": 34.1983, "volume": 163580.0}, {"date": "2021-03-24", "close": 31.1984, "volume": 62913.0}, {"date": "2021-03-25", "close": 31.3484, "volume": 50233.0}, {"date": "2021-03-26", "close": 31.0484, "volume": 25902.0}, {"date": "2021-03-29", "close": 29.8485, "volume": 35998.0}, {"date": "2021-03-30", "close": 30.7485, "volume": 19478.0}, {"date": "2021-03-31", "close": 30.8985, "volume": 33118.0}, {"date": "2021-04-01", "close": 30.2985, "volume": 49345.0}, {"date": "2021-04-05", "close": 30.5985, "volume": 76253.0}, {"date": "2021-04-06", "close": 30.5985, "volume": 25024.0}, {"date": "2021-04-07", "close": 29.3985, "volume": 31996.0}, {"date": "2021-04-08", "close": 30.8985, "volume": 490448.0}, {"date": "2021-04-09", "close": 29.3985, "volume": 59516.0}, {"date": "2021-04-12", "close": 27.4486, "volume": 67887.0}, {"date": "2021-04-13", "close": 27.5986, "volume": 54704.0}, {"date": "2021-04-14", "close": 27.2986, "volume": 28967.0}, {"date": "2021-04-15", "close": 26.3987, "volume": 36766.0}, {"date": "2021-04-16", "close": 26.8487, "volume": 77298.0}, {"date": "2021-04-19", "close": 27.7486, "volume": 33563.0}, {"date": "2021-04-20", "close": 26.0987, "volume": 38616.0}, {"date": "2021-04-21", "close": 27.5986, "volume": 33119.0}, {"date": "2021-04-22", "close": 26.8487, "volume": 25839.0}, {"date": "2021-04-23", "close": 26.9987, "volume": 26945.0}, {"date": "2021-04-26", "close": 29.0985, "volume": 40675.0}, {"date": "2021-04-27", "close": 27.2986, "volume": 26839.0}, {"date": "2021-04-28", "close": 27.2986, "volume": 32100.0}, {"date": "2021-04-29", "close": 26.0987, "volume": 60702.0}, {"date": "2021-04-30", "close": 25.4987, "volume": 34105.0}, {"date": "2021-05-03", "close": 26.3987, "volume": 36907.0}, {"date": "2021-05-04", "close": 26.6987, "volume": 50240.0}, {"date": "2021-05-05", "close": 24.7488, "volume": 44579.0}, {"date": "2021-05-06", "close": 22.9489, "volume": 48173.0}, {"date": "2021-05-07", "close": 22.4989, "volume": 58553.0}, {"date": "2021-05-10", "close": 25.4987, "volume": 111993.0}, {"date": "2021-05-11", "close": 24.5988, "volume": 34068.0}, {"date": "2021-05-12", "close": 24.2988, "volume": 25519.0}, {"date": "2021-05-13", "close": 23.3988, "volume": 26616.0}, {"date": "2021-05-14", "close": 23.8488, "volume": 11490.0}, {"date": "2021-05-17", "close": 23.2488, "volume": 21593.0}, {"date": "2021-05-18", "close": 24.2988, "volume": 28440.0}, {"date": "2021-05-19", "close": 24.2988, "volume": 19535.0}, {"date": "2021-05-20", "close": 24.1488, "volume": 19253.0}, {"date": "2021-05-21", "close": 24.8988, "volume": 14717.0}, {"date": "2021-05-24", "close": 24.4488, "volume": 12458.0}, {"date": "2021-05-25", "close": 23.8488, "volume": 18337.0}, {"date": "2021-05-26", "close": 24.4488, "volume": 14405.0}, {"date": "2021-05-27", "close": 25.7987, "volume": 26500.0}, {"date": "2021-05-28", "close": 25.1987, "volume": 42102.0}, {"date": "2021-06-01", "close": 25.6487, "volume": 23171.0}, {"date": "2021-06-02", "close": 26.5487, "volume": 23102.0}, {"date": "2021-06-03", "close": 26.0987, "volume": 16878.0}, {"date": "2021-06-04", "close": 25.3487, "volume": 34346.0}, {"date": "2021-06-07", "close": 26.8487, "volume": 33743.0}, {"date": "2021-06-08", "close": 26.8487, "volume": 32073.0}, {"date": "2021-06-09", "close": 26.5487, "volume": 13629.0}, {"date": "2021-06-10", "close": 25.7987, "volume": 44940.0}, {"date": "2021-06-11", "close": 25.2737, "volume": 19940.0}, {"date": "2021-06-14", "close": 25.7987, "volume": 18198.0}, {"date": "2021-06-15", "close": 25.7987, "volume": 14902.0}, {"date": "2021-06-16", "close": 24.8988, "volume": 13212.0}, {"date": "2021-06-17", "close": 25.1987, "volume": 11582.0}, {"date": "2021-06-18", "close": 23.8488, "volume": 15196.0}, {"date": "2021-06-21", "close": 23.6988, "volume": 11460.0}, {"date": "2021-06-22", "close": 24.2988, "volume": 14728.0}, {"date": "2021-06-23", "close": 25.4987, "volume": 33752.0}, {"date": "2021-06-24", "close": 25.4987, "volume": 38796.0}, {"date": "2021-06-25", "close": 25.6487, "volume": 31859.0}, {"date": "2021-06-28", "close": 23.6988, "volume": 112646.0}, {"date": "2021-06-29", "close": 22.3489, "volume": 179014.0}, {"date": "2021-06-30", "close": 17.8491, "volume": 832158.0}, {"date": "2021-07-01", "close": 17.6991, "volume": 112903.0}, {"date": "2021-07-02", "close": 16.9492, "volume": 113034.0}, {"date": "2021-07-06", "close": 15.7492, "volume": 116835.0}, {"date": "2021-07-07", "close": 15.1492, "volume": 219169.0}, {"date": "2021-07-08", "close": 16.0492, "volume": 205213.0}, {"date": "2021-07-09", "close": 16.9492, "volume": 120214.0}, {"date": "2021-07-12", "close": 16.1992, "volume": 117855.0}, {"date": "2021-07-13", "close": 15.8992, "volume": 82240.0}, {"date": "2021-07-14", "close": 15.7492, "volume": 82164.0}, {"date": "2021-07-15", "close": 15.7492, "volume": 74186.0}, {"date": "2021-07-16", "close": 15.2992, "volume": 86942.0}, {"date": "2021-07-19", "close": 15.4492, "volume": 55511.0}, {"date": "2021-07-20", "close": 16.3492, "volume": 2988035.0}, {"date": "2021-07-21", "close": 15.7492, "volume": 739992.0}, {"date": "2021-07-22", "close": 15.2992, "volume": 269685.0}, {"date": "2021-07-23", "close": 15.1492, "volume": 144193.0}, {"date": "2021-07-26", "close": 13.9493, "volume": 157921.0}, {"date": "2021-07-27", "close": 14.4968, "volume": 231289.0}, {"date": "2021-07-28", "close": 15.8992, "volume": 347310.0}, {"date": "2021-07-29", "close": 15.2992, "volume": 71293.0}, {"date": "2021-07-30", "close": 15.5992, "volume": 53684.0}, {"date": "2021-08-02", "close": 15.4492, "volume": 51461.0}, {"date": "2021-08-03", "close": 14.8118, "volume": 79381.0}, {"date": "2021-08-04", "close": 14.5388, "volume": 86006.0}, {"date": "2021-08-05", "close": 14.9498, "volume": 51373.0}, {"date": "2021-08-06", "close": 15.5992, "volume": 1722304.0}, {"date": "2021-08-09", "close": 15.7492, "volume": 225129.0}, {"date": "2021-08-10", "close": 15.7492, "volume": 196680.0}, {"date": "2021-08-11", "close": 15.4492, "volume": 127498.0}, {"date": "2021-08-12", "close": 15.2992, "volume": 87591.0}, {"date": "2021-08-13", "close": 14.9168, "volume": 123588.0}, {"date": "2021-08-16", "close": 14.1218, "volume": 74099.0}, {"date": "2021-08-17", "close": 13.9898, "volume": 77827.0}, {"date": "2021-08-18", "close": 14.1173, "volume": 44768.0}, {"date": "2021-08-19", "close": 14.2433, "volume": 64070.0}, {"date": "2021-08-20", "close": 14.2493, "volume": 36918.0}, {"date": "2021-08-23", "close": 14.2718, "volume": 37620.0}, {"date": "2021-08-24", "close": 15.2992, "volume": 276243.0}, {"date": "2021-08-25", "close": 15.1492, "volume": 56281.0}, {"date": "2021-08-26", "close": 15.1492, "volume": 44857.0}, {"date": "2021-08-27", "close": 15.5992, "volume": 62944.0}, {"date": "2021-08-30", "close": 15.5992, "volume": 56853.0}, {"date": "2021-08-31", "close": 15.4492, "volume": 35167.0}, {"date": "2021-09-01", "close": 15.7492, "volume": 39581.0}, {"date": "2021-09-02", "close": 15.7492, "volume": 33702.0}, {"date": "2021-09-03", "close": 15.4492, "volume": 28116.0}, {"date": "2021-09-07", "close": 15.2992, "volume": 18927.0}, {"date": "2021-09-08", "close": 14.9993, "volume": 26674.0}, {"date": "2021-09-09", "close": 14.9993, "volume": 34676.0}, {"date": "2021-09-10", "close": 14.8763, "volume": 19307.0}, {"date": "2021-09-13", "close": 15.5992, "volume": 597130.0}, {"date": "2021-09-14", "close": 14.6768, "volume": 210201.0}, {"date": "2021-09-15", "close": 14.3978, "volume": 63787.0}, {"date": "2021-09-16", "close": 14.7668, "volume": 36860.0}, {"date": "2021-09-17", "close": 14.3993, "volume": 75646.0}, {"date": "2021-09-20", "close": 14.1218, "volume": 46741.0}, {"date": "2021-09-21", "close": 14.3228, "volume": 127055.0}, {"date": "2021-09-22", "close": 14.5493, "volume": 65930.0}, {"date": "2021-09-23", "close": 15.8992, "volume": 537420.0}, {"date": "2021-09-24", "close": 17.3991, "volume": 313702.0}, {"date": "2021-09-27", "close": 17.3991, "volume": 541988.0}, {"date": "2021-09-28", "close": 16.7992, "volume": 120653.0}, {"date": "2021-09-29", "close": 16.7992, "volume": 76160.0}, {"date": "2021-09-30", "close": 16.9492, "volume": 91953.0}, {"date": "2021-10-01", "close": 16.3492, "volume": 50221.0}, {"date": "2021-10-04", "close": 16.3492, "volume": 50839.0}, {"date": "2021-10-05", "close": 15.4492, "volume": 58833.0}, {"date": "2021-10-06", "close": 15.2992, "volume": 36954.0}, {"date": "2021-10-07", "close": 15.4492, "volume": 34653.0}, {"date": "2021-10-08", "close": 15.7492, "volume": 45666.0}, {"date": "2021-10-11", "close": 15.4492, "volume": 26157.0}, {"date": "2021-10-12", "close": 14.9963, "volume": 58329.0}, {"date": "2021-10-13", "close": 15.2992, "volume": 64330.0}, {"date": "2021-10-14", "close": 14.9993, "volume": 64337.0}, {"date": "2021-10-15", "close": 14.9483, "volume": 28742.0}, {"date": "2021-10-18", "close": 14.6963, "volume": 49310.0}, {"date": "2021-10-19", "close": 15.1492, "volume": 53544.0}, {"date": "2021-10-20", "close": 14.9243, "volume": 38809.0}, {"date": "2021-10-21", "close": 14.4503, "volume": 50726.0}, {"date": "2021-10-22", "close": 14.0573, "volume": 81831.0}, {"date": "2021-10-25", "close": 14.1833, "volume": 44896.0}, {"date": "2021-10-26", "close": 14.3198, "volume": 42128.0}, {"date": "2021-10-27", "close": 14.3063, "volume": 38928.0}, {"date": "2021-10-28", "close": 14.3888, "volume": 33525.0}, {"date": "2021-10-29", "close": 14.0918, "volume": 40199.0}, {"date": "2021-11-01", "close": 14.0243, "volume": 44680.0}, {"date": "2021-11-02", "close": 14.4383, "volume": 50969.0}, {"date": "2021-11-03", "close": 14.9993, "volume": 60524.0}, {"date": "2021-11-04", "close": 15.4492, "volume": 75519.0}, {"date": "2021-11-05", "close": 14.6693, "volume": 119160.0}, {"date": "2021-11-08", "close": 14.3993, "volume": 48830.0}, {"date": "2021-11-09", "close": 14.3933, "volume": 26245.0}, {"date": "2021-11-10", "close": 13.8728, "volume": 66389.0}, {"date": "2021-11-11", "close": 13.9943, "volume": 26078.0}, {"date": "2021-11-12", "close": 13.7993, "volume": 52846.0}, {"date": "2021-11-15", "close": 13.8578, "volume": 62604.0}, {"date": "2021-11-16", "close": 13.0868, "volume": 63266.0}, {"date": "2021-11-17", "close": 12.5334, "volume": 44569.0}, {"date": "2021-11-18", "close": 11.5734, "volume": 83488.0}, {"date": "2021-11-19", "close": 11.3664, "volume": 43376.0}, {"date": "2021-11-22", "close": 11.2704, "volume": 19689.0}, {"date": "2021-11-23", "close": 11.2494, "volume": 22861.0}, {"date": "2021-11-24", "close": 11.7894, "volume": 61302.0}, {"date": "2021-11-26", "close": 11.3934, "volume": 19356.0}, {"date": "2021-11-29", "close": 11.1084, "volume": 25088.0}, {"date": "2021-11-30", "close": 10.5175, "volume": 53753.0}, {"date": "2021-12-01", "close": 10.99, "volume": 40495.0}, {"date": "2021-12-02", "close": 11.0424, "volume": 67080.0}, {"date": "2021-12-03", "close": 10.543, "volume": 27119.0}, {"date": "2021-12-06", "close": 10.1245, "volume": 18102.0}, {"date": "2021-12-07", "close": 10.1305, "volume": 29764.0}, {"date": "2021-12-08", "close": 11.5494, "volume": 48878.0}, {"date": "2021-12-09", "close": 11.2494, "volume": 22052.0}, {"date": "2021-12-10", "close": 11.4114, "volume": 17254.0}, {"date": "2021-12-13", "close": 10.9495, "volume": 22501.0}, {"date": "2021-12-14", "close": 10.3195, "volume": 21408.0}, {"date": "2021-12-15", "close": 10.0495, "volume": 31804.0}, {"date": "2021-12-16", "close": 10.1515, "volume": 29078.0}, {"date": "2021-12-17", "close": 10.1725, "volume": 24405.0}, {"date": "2021-12-20", "close": 9.7495, "volume": 31093.0}, {"date": "2021-12-21", "close": 9.748, "volume": 54831.0}, {"date": "2021-12-22", "close": 10.042, "volume": 26828.0}, {"date": "2021-12-23", "close": 10.4245, "volume": 33898.0}, {"date": "2021-12-27", "close": 10.0945, "volume": 28345.0}, {"date": "2021-12-28", "close": 9.457, "volume": 51316.0}, {"date": "2021-12-29", "close": 9.073, "volume": 53204.0}, {"date": "2021-12-30", "close": 8.9995, "volume": 57671.0}, {"date": "2021-12-31", "close": 8.7371, "volume": 60157.0}, {"date": "2022-01-03", "close": 8.9291, "volume": 59405.0}, {"date": "2022-01-04", "close": 8.7026, "volume": 46811.0}, {"date": "2022-01-05", "close": 8.3846, "volume": 39570.0}, {"date": "2022-01-06", "close": 8.1611, "volume": 58580.0}, {"date": "2022-01-07", "close": 8.2331, "volume": 33839.0}, {"date": "2022-01-10", "close": 8.0606, "volume": 32158.0}, {"date": "2022-01-11", "close": 8.0471, "volume": 36879.0}, {"date": "2022-01-12", "close": 13.1993, "volume": 5296075.0}, {"date": "2022-01-13", "close": 11.4744, "volume": 998626.0}, {"date": "2022-01-14", "close": 11.4159, "volume": 362503.0}, {"date": "2022-01-18", "close": 12.3624, "volume": 274840.0}, {"date": "2022-01-19", "close": 10.351, "volume": 222976.0}, {"date": "2022-01-20", "close": 10.0585, "volume": 82527.0}, {"date": "2022-01-21", "close": 9.268, "volume": 111948.0}, {"date": "2022-01-24", "close": 9.7705, "volume": 54386.0}, {"date": "2022-01-25", "close": 10.225, "volume": 70673.0}, {"date": "2022-01-26", "close": 10.768, "volume": 49002.0}, {"date": "2022-01-27", "close": 10.198, "volume": 67350.0}, {"date": "2022-01-28", "close": 9.598, "volume": 32481.0}, {"date": "2022-01-31", "close": 10.1995, "volume": 79184.0}, {"date": "2022-02-01", "close": 10.4995, "volume": 37257.0}, {"date": "2022-02-02", "close": 10.0495, "volume": 22450.0}, {"date": "2022-02-03", "close": 9.4105, "volume": 23383.0}, {"date": "2022-02-04", "close": 9.844, "volume": 47797.0}, {"date": "2022-02-07", "close": 9.6775, "volume": 22178.0}, {"date": "2022-02-08", "close": 9.7495, "volume": 28853.0}, {"date": "2022-02-09", "close": 9.982, "volume": 7233.0}, {"date": "2022-02-10", "close": 9.595, "volume": 22244.0}, {"date": "2022-02-11", "close": 8.9995, "volume": 27894.0}, {"date": "2022-02-14", "close": 8.8496, "volume": 27988.0}, {"date": "2022-02-15", "close": 8.4731, "volume": 26690.0}, {"date": "2022-02-16", "close": 8.6966, "volume": 17721.0}, {"date": "2022-02-17", "close": 8.3936, "volume": 11886.0}, {"date": "2022-02-18", "close": 8.0786, "volume": 25354.0}, {"date": "2022-02-22", "close": 8.0981, "volume": 27787.0}, {"date": "2022-02-23", "close": 7.9466, "volume": 11467.0}, {"date": "2022-02-24", "close": 8.0711, "volume": 25248.0}, {"date": "2022-02-25", "close": 8.7221, "volume": 25361.0}, {"date": "2022-02-28", "close": 8.8706, "volume": 34076.0}, {"date": "2022-03-01", "close": 8.2511, "volume": 54631.0}, {"date": "2022-03-02", "close": 8.0291, "volume": 18956.0}, {"date": "2022-03-03", "close": 8.0066, "volume": 11852.0}, {"date": "2022-03-04", "close": 7.7246, "volume": 25732.0}, {"date": "2022-03-07", "close": 7.4816, "volume": 27113.0}, {"date": "2022-03-08", "close": 7.7231, "volume": 68868.0}, {"date": "2022-03-09", "close": 7.9136, "volume": 17786.0}, {"date": "2022-03-10", "close": 7.7381, "volume": 25767.0}, {"date": "2022-03-11", "close": 8.1746, "volume": 24518.0}, {"date": "2022-03-14", "close": 7.6121, "volume": 38064.0}, {"date": "2022-03-15", "close": 7.5746, "volume": 12852.0}, {"date": "2022-03-16", "close": 7.7876, "volume": 107800.0}, {"date": "2022-03-17", "close": 8.5346, "volume": 30546.0}, {"date": "2022-03-18", "close": 9.082, "volume": 25005.0}, {"date": "2022-03-21", "close": 8.7311, "volume": 35587.0}, {"date": "2022-03-22", "close": 9.2695, "volume": 26798.0}, {"date": "2022-03-23", "close": 9.4405, "volume": 17583.0}, {"date": "2022-03-24", "close": 9.376, "volume": 7615.0}, {"date": "2022-03-25", "close": 9.3445, "volume": 3826.0}, {"date": "2022-03-28", "close": 8.7971, "volume": 24592.0}, {"date": "2022-03-29", "close": 9.112, "volume": 22046.0}, {"date": "2022-03-30", "close": 9.001, "volume": 17351.0}, {"date": "2022-03-31", "close": 8.7746, "volume": 23053.0}, {"date": "2022-04-01", "close": 8.8496, "volume": 6658.0}, {"date": "2022-04-04", "close": 8.7896, "volume": 10802.0}, {"date": "2022-04-05", "close": 8.8106, "volume": 10640.0}, {"date": "2022-04-06", "close": 8.0246, "volume": 18870.0}, {"date": "2022-04-07", "close": 7.9646, "volume": 8052.0}, {"date": "2022-04-08", "close": 7.8716, "volume": 10541.0}, {"date": "2022-04-11", "close": 7.3436, "volume": 19227.0}, {"date": "2022-04-12", "close": 7.7096, "volume": 26745.0}, {"date": "2022-04-13", "close": 7.7141, "volume": 27602.0}, {"date": "2022-04-14", "close": 7.5101, "volume": 17719.0}, {"date": "2022-04-18", "close": 7.5581, "volume": 12133.0}, {"date": "2022-04-19", "close": 7.5596, "volume": 26737.0}, {"date": "2022-04-20", "close": 7.4696, "volume": 17531.0}, {"date": "2022-04-21", "close": 7.4576, "volume": 13077.0}, {"date": "2022-04-22", "close": 7.3346, "volume": 17324.0}, {"date": "2022-04-25", "close": 7.2371, "volume": 17842.0}, {"date": "2022-04-26", "close": 7.1666, "volume": 19867.0}, {"date": "2022-04-27", "close": 7.0541, "volume": 13451.0}, {"date": "2022-04-28", "close": 6.1887, "volume": 65894.0}, {"date": "2022-04-29", "close": 6.3447, "volume": 18620.0}, {"date": "2022-05-02", "close": 6.1797, "volume": 16688.0}, {"date": "2022-05-03", "close": 6.2472, "volume": 9682.0}, {"date": "2022-05-04", "close": 6.2022, "volume": 19494.0}, {"date": "2022-05-05", "close": 6.0447, "volume": 19233.0}, {"date": "2022-05-06", "close": 5.8497, "volume": 64006.0}, {"date": "2022-05-09", "close": 5.2632, "volume": 39101.0}, {"date": "2022-05-10", "close": 4.6363, "volume": 58529.0}, {"date": "2022-05-11", "close": 4.2778, "volume": 31767.0}, {"date": "2022-05-12", "close": 3.9913, "volume": 35706.0}, {"date": "2022-05-13", "close": 4.8373, "volume": 55253.0}, {"date": "2022-05-16", "close": 5.0412, "volume": 17837.0}, {"date": "2022-05-17", "close": 6.0447, "volume": 24969.0}, {"date": "2022-05-18", "close": 5.9742, "volume": 12301.0}, {"date": "2022-05-19", "close": 5.9007, "volume": 8951.0}, {"date": "2022-05-20", "close": 5.8437, "volume": 6168.0}, {"date": "2022-05-23", "close": 6.3297, "volume": 24741.0}, {"date": "2022-05-24", "close": 5.9157, "volume": 10584.0}, {"date": "2022-05-25", "close": 6.0462, "volume": 2736.0}, {"date": "2022-05-26", "close": 6.1497, "volume": 5985.0}, {"date": "2022-05-27", "close": 6.4797, "volume": 14847.0}, {"date": "2022-05-31", "close": 6.7122, "volume": 19574.0}, {"date": "2022-06-01", "close": 7.7996, "volume": 42896.0}, {"date": "2022-06-02", "close": 8.9321, "volume": 89700.0}, {"date": "2022-06-03", "close": 8.4746, "volume": 18175.0}, {"date": "2022-06-06", "close": 8.5796, "volume": 14161.0}, {"date": "2022-06-07", "close": 8.2646, "volume": 4852.0}, {"date": "2022-06-08", "close": 9.0715, "volume": 15263.0}, {"date": "2022-06-09", "close": 8.8571, "volume": 10700.0}, {"date": "2022-06-10", "close": 8.6621, "volume": 11976.0}, {"date": "2022-06-13", "close": 8.0996, "volume": 13802.0}, {"date": "2022-06-14", "close": 8.6516, "volume": 28305.0}, {"date": "2022-06-15", "close": 8.5496, "volume": 11304.0}, {"date": "2022-06-16", "close": 8.9861, "volume": 12568.0}, {"date": "2022-06-17", "close": 9.1495, "volume": 16160.0}, {"date": "2022-06-21", "close": 8.4881, "volume": 17103.0}, {"date": "2022-06-22", "close": 8.6231, "volume": 7434.0}, {"date": "2022-06-23", "close": 8.9426, "volume": 10552.0}, {"date": "2022-06-24", "close": 8.0756, "volume": 19079.0}, {"date": "2022-06-27", "close": 7.9916, "volume": 11707.0}, {"date": "2022-06-28", "close": 7.6961, "volume": 9142.0}, {"date": "2022-06-29", "close": 7.5041, "volume": 7260.0}, {"date": "2022-06-30", "close": 7.6481, "volume": 9068.0}, {"date": "2022-07-01", "close": 7.6241, "volume": 4711.0}, {"date": "2022-07-05", "close": 7.5416, "volume": 8401.0}, {"date": "2022-07-06", "close": 7.9616, "volume": 7610.0}, {"date": "2022-07-07", "close": 8.3381, "volume": 9861.0}, {"date": "2022-07-08", "close": 8.0096, "volume": 3148.0}, {"date": "2022-07-11", "close": 8.5601, "volume": 7914.0}, {"date": "2022-07-12", "close": 8.8751, "volume": 9627.0}, {"date": "2022-07-13", "close": 9.0955, "volume": 10519.0}, {"date": "2022-07-14", "close": 9.0565, "volume": 5184.0}, {"date": "2022-07-15", "close": 9.1495, "volume": 9072.0}, {"date": "2022-07-18", "close": 9.001, "volume": 10677.0}, {"date": "2022-07-19", "close": 9.0925, "volume": 4842.0}, {"date": "2022-07-20", "close": 9.751, "volume": 31838.0}, {"date": "2022-07-21", "close": 9.1495, "volume": 6141.0}, {"date": "2022-07-22", "close": 8.9111, "volume": 6876.0}, {"date": "2022-07-25", "close": 8.9246, "volume": 5550.0}, {"date": "2022-07-26", "close": 8.5496, "volume": 4851.0}, {"date": "2022-07-27", "close": 8.2676, "volume": 11247.0}, {"date": "2022-07-28", "close": 8.6831, "volume": 10248.0}, {"date": "2022-07-29", "close": 8.6396, "volume": 6333.0}, {"date": "2022-08-01", "close": 8.8811, "volume": 5331.0}, {"date": "2022-08-02", "close": 9.295, "volume": 19495.0}, {"date": "2022-08-03", "close": 9.2995, "volume": 11904.0}, {"date": "2022-08-04", "close": 9.718, "volume": 15237.0}, {"date": "2022-08-05", "close": 8.9876, "volume": 33801.0}, {"date": "2022-08-08", "close": 9.448, "volume": 5716.0}, {"date": "2022-08-09", "close": 10.2235, "volume": 148261.0}, {"date": "2022-08-10", "close": 9.973, "volume": 29896.0}, {"date": "2022-08-11", "close": 10.1695, "volume": 8553.0}, {"date": "2022-08-12", "close": 9.8433, "volume": 13888.0}, {"date": "2022-08-15", "close": 9.8995, "volume": 6451.0}, {"date": "2022-08-16", "close": 9.1195, "volume": 17349.0}, {"date": "2022-08-17", "close": 9.1495, "volume": 7641.0}, {"date": "2022-08-18", "close": 8.5496, "volume": 19511.0}, {"date": "2022-08-19", "close": 8.4596, "volume": 12067.0}, {"date": "2022-08-22", "close": 8.3846, "volume": 3406.0}, {"date": "2022-08-23", "close": 7.5026, "volume": 11450.0}, {"date": "2022-08-24", "close": 7.6256, "volume": 6872.0}, {"date": "2022-08-25", "close": 7.5626, "volume": 4687.0}, {"date": "2022-08-26", "close": 7.5896, "volume": 7510.0}, {"date": "2022-08-29", "close": 7.5416, "volume": 4862.0}, {"date": "2022-08-30", "close": 7.4996, "volume": 4050.0}, {"date": "2022-08-31", "close": 7.9451, "volume": 5656.0}, {"date": "2022-09-01", "close": 7.4996, "volume": 11647.0}, {"date": "2022-09-02", "close": 7.6556, "volume": 3192.0}, {"date": "2022-09-06", "close": 7.3496, "volume": 13516.0}, {"date": "2022-09-07", "close": 7.6541, "volume": 3357.0}, {"date": "2022-09-08", "close": 7.8221, "volume": 5932.0}, {"date": "2022-09-09", "close": 7.7246, "volume": 4435.0}, {"date": "2022-09-12", "close": 7.6496, "volume": 2130.0}, {"date": "2022-09-13", "close": 7.6511, "volume": 6720.0}, {"date": "2022-09-14", "close": 7.4021, "volume": 5556.0}, {"date": "2022-09-15", "close": 7.4861, "volume": 3482.0}, {"date": "2022-09-16", "close": 7.6856, "volume": 12963.0}, {"date": "2022-09-19", "close": 7.4996, "volume": 10901.0}, {"date": "2022-09-20", "close": 7.2641, "volume": 11290.0}, {"date": "2022-09-21", "close": 7.3481, "volume": 2289.0}, {"date": "2022-09-22", "close": 7.0631, "volume": 11080.0}, {"date": "2022-09-23", "close": 6.9297, "volume": 18552.0}, {"date": "2022-09-26", "close": 6.7422, "volume": 4520.0}, {"date": "2022-09-27", "close": 6.6072, "volume": 8283.0}, {"date": "2022-09-28", "close": 6.5862, "volume": 7712.0}, {"date": "2022-09-29", "close": 6.3027, "volume": 9403.0}, {"date": "2022-09-30", "close": 6.0897, "volume": 8441.0}, {"date": "2022-10-03", "close": 5.2452, "volume": 39392.0}, {"date": "2022-10-04", "close": 5.6247, "volume": 13503.0}, {"date": "2022-10-05", "close": 5.5362, "volume": 12221.0}, {"date": "2022-10-06", "close": 5.4897, "volume": 4195.0}, {"date": "2022-10-07", "close": 5.2572, "volume": 7588.0}, {"date": "2022-10-10", "close": 5.1747, "volume": 2316.0}, {"date": "2022-10-11", "close": 5.0547, "volume": 16639.0}, {"date": "2022-10-12", "close": 5.0892, "volume": 3298.0}, {"date": "2022-10-13", "close": 5.2137, "volume": 7650.0}, {"date": "2022-10-14", "close": 5.0682, "volume": 5031.0}, {"date": "2022-10-17", "close": 5.4417, "volume": 4936.0}, {"date": "2022-10-18", "close": 4.8058, "volume": 23901.0}, {"date": "2022-10-19", "close": 4.7923, "volume": 3818.0}, {"date": "2022-10-20", "close": 4.8148, "volume": 6813.0}, {"date": "2022-10-21", "close": 4.7338, "volume": 5026.0}, {"date": "2022-10-24", "close": 4.538, "volume": 17368.0}, {"date": "2022-10-25", "close": 4.2028, "volume": 31136.0}, {"date": "2022-10-26", "close": 4.1188, "volume": 20493.0}, {"date": "2022-10-27", "close": 4.1428, "volume": 7311.0}, {"date": "2022-10-28", "close": 3.7963, "volume": 32285.0}, {"date": "2022-10-31", "close": 3.9043, "volume": 23021.0}, {"date": "2022-11-01", "close": 4.4248, "volume": 94622.0}, {"date": "2022-11-02", "close": 4.2448, "volume": 87059.0}, {"date": "2022-11-03", "close": 4.9498, "volume": 30478.0}, {"date": "2022-11-04", "close": 3.7738, "volume": 62972.0}, {"date": "2022-11-07", "close": 3.4573, "volume": 67528.0}, {"date": "2022-11-08", "close": 3.1258, "volume": 53427.0}, {"date": "2022-11-09", "close": 3.1948, "volume": 38046.0}, {"date": "2022-11-10", "close": 3.8473, "volume": 29370.0}, {"date": "2022-11-11", "close": 3.7378, "volume": 18368.0}, {"date": "2022-11-14", "close": 3.4498, "volume": 47311.0}, {"date": "2022-11-15", "close": 4.2358, "volume": 33185.0}, {"date": "2022-11-16", "close": 4.3663, "volume": 31799.0}, {"date": "2022-11-17", "close": 4.9498, "volume": 103664.0}, {"date": "2022-11-18", "close": 5.0337, "volume": 11897.0}, {"date": "2022-11-21", "close": 5.2512, "volume": 12679.0}, {"date": "2022-11-22", "close": 4.4698, "volume": 40783.0}, {"date": "2022-11-23", "close": 4.5013, "volume": 20588.0}, {"date": "2022-11-25", "close": 4.9078, "volume": 8981.0}, {"date": "2022-11-28", "close": 5.2317, "volume": 17153.0}, {"date": "2022-11-29", "close": 4.9498, "volume": 31575.0}, {"date": "2022-11-30", "close": 4.9678, "volume": 6502.0}, {"date": "2022-12-01", "close": 5.4612, "volume": 14187.0}, {"date": "2022-12-02", "close": 5.3277, "volume": 20040.0}, {"date": "2022-12-05", "close": 5.4447, "volume": 8191.0}, {"date": "2022-12-06", "close": 5.2482, "volume": 31257.0}, {"date": "2022-12-07", "close": 4.2748, "volume": 32458.0}, {"date": "2022-12-08", "close": 4.0963, "volume": 32209.0}, {"date": "2022-12-09", "close": 4.7248, "volume": 12015.0}, {"date": "2022-12-12", "close": 4.9348, "volume": 17093.0}, {"date": "2022-12-13", "close": 5.0982, "volume": 20014.0}, {"date": "2022-12-14", "close": 5.1867, "volume": 13884.0}, {"date": "2022-12-15", "close": 5.0262, "volume": 19429.0}, {"date": "2022-12-16", "close": 5.2497, "volume": 12402.0}, {"date": "2022-12-19", "close": 4.9603, "volume": 10217.0}, {"date": "2022-12-20", "close": 4.6498, "volume": 21196.0}, {"date": "2022-12-21", "close": 4.7548, "volume": 10016.0}, {"date": "2022-12-22", "close": 4.6513, "volume": 7910.0}, {"date": "2022-12-23", "close": 4.604, "volume": 6020.0}, {"date": "2022-12-27", "close": 4.4518, "volume": 10299.0}, {"date": "2022-12-28", "close": 4.1653, "volume": 20139.0}, {"date": "2022-12-29", "close": 4.2778, "volume": 13073.0}, {"date": "2022-12-30", "close": 3.8511, "volume": 45670.0}, {"date": "2023-01-03", "close": 3.9823, "volume": 9525.0}, {"date": "2023-01-04", "close": 4.3468, "volume": 4157.0}, {"date": "2023-01-05", "close": 3.9748, "volume": 6087.0}, {"date": "2023-01-06", "close": 4.1293, "volume": 5705.0}, {"date": "2023-01-09", "close": 4.2403, "volume": 8481.0}, {"date": "2023-01-10", "close": 4.2598, "volume": 4656.0}, {"date": "2023-01-11", "close": 4.1413, "volume": 10958.0}, {"date": "2023-01-12", "close": 4.4773, "volume": 7125.0}, {"date": "2023-01-13", "close": 4.5283, "volume": 18669.0}, {"date": "2023-01-17", "close": 5.6757, "volume": 112261.0}, {"date": "2023-01-18", "close": 5.2197, "volume": 42654.0}, {"date": "2023-01-19", "close": 5.4912, "volume": 17977.0}, {"date": "2023-01-20", "close": 5.6982, "volume": 11216.0}, {"date": "2023-01-23", "close": 5.9322, "volume": 17725.0}, {"date": "2023-01-24", "close": 5.9997, "volume": 12609.0}, {"date": "2023-01-25", "close": 5.9922, "volume": 7917.0}, {"date": "2023-01-26", "close": 5.7312, "volume": 12375.0}, {"date": "2023-01-27", "close": 5.4732, "volume": 8521.0}, {"date": "2023-01-30", "close": 5.2197, "volume": 9432.0}, {"date": "2023-01-31", "close": 5.2512, "volume": 13212.0}, {"date": "2023-02-01", "close": 5.1912, "volume": 7538.0}, {"date": "2023-02-02", "close": 5.5497, "volume": 5545.0}, {"date": "2023-02-03", "close": 5.5632, "volume": 10268.0}, {"date": "2023-02-06", "close": 5.5407, "volume": 8249.0}, {"date": "2023-02-07", "close": 5.2647, "volume": 3174.0}, {"date": "2023-02-08", "close": 5.4192, "volume": 14107.0}, {"date": "2023-02-09", "close": 5.4747, "volume": 6216.0}, {"date": "2023-02-10", "close": 5.3202, "volume": 2630.0}, {"date": "2023-02-13", "close": 5.2407, "volume": 6779.0}, {"date": "2023-02-14", "close": 4.1983, "volume": 62653.0}, {"date": "2023-02-15", "close": 4.0, "volume": 163839.0}, {"date": "2023-02-16", "close": 3.9999, "volume": 38646.0}, {"date": "2023-02-17", "close": 3.99, "volume": 11227.0}, {"date": "2023-02-21", "close": 3.51, "volume": 41162.0}, {"date": "2023-02-22", "close": 3.66, "volume": 12581.0}, {"date": "2023-02-23", "close": 3.62, "volume": 11483.0}, {"date": "2023-02-24", "close": 3.53, "volume": 8203.0}, {"date": "2023-02-27", "close": 3.55, "volume": 27179.0}, {"date": "2023-02-28", "close": 3.35, "volume": 33838.0}, {"date": "2023-03-01", "close": 3.13, "volume": 40743.0}, {"date": "2023-03-02", "close": 3.22, "volume": 9548.0}, {"date": "2023-03-03", "close": 3.31, "volume": 7094.0}, {"date": "2023-03-06", "close": 3.33, "volume": 14049.0}, {"date": "2023-03-07", "close": 3.42, "volume": 16625.0}, {"date": "2023-03-08", "close": 3.645, "volume": 17731.0}, {"date": "2023-03-09", "close": 3.99, "volume": 37771.0}, {"date": "2023-03-10", "close": 3.76, "volume": 37259.0}, {"date": "2023-03-13", "close": 3.61, "volume": 18112.0}, {"date": "2023-03-14", "close": 3.56, "volume": 15226.0}, {"date": "2023-03-15", "close": 3.48, "volume": 27729.0}, {"date": "2023-03-16", "close": 3.44, "volume": 33010.0}, {"date": "2023-03-17", "close": 3.29, "volume": 13724.0}, {"date": "2023-03-20", "close": 3.25, "volume": 6965.0}, {"date": "2023-03-21", "close": 3.46, "volume": 40167.0}, {"date": "2023-03-22", "close": 3.655, "volume": 20497.0}, {"date": "2023-03-23", "close": 4.28, "volume": 48188.0}, {"date": "2023-03-24", "close": 5.34, "volume": 215529.0}, {"date": "2023-03-27", "close": 5.1999, "volume": 85413.0}, {"date": "2023-03-28", "close": 5.07, "volume": 25647.0}, {"date": "2023-03-29", "close": 5.28, "volume": 13661.0}, {"date": "2023-03-30", "close": 5.54, "volume": 30447.0}, {"date": "2023-03-31", "close": 5.5, "volume": 8370.0}, {"date": "2023-04-03", "close": 5.26, "volume": 14100.0}, {"date": "2023-04-04", "close": 5.52, "volume": 28498.0}, {"date": "2023-04-05", "close": 5.44, "volume": 5277.0}, {"date": "2023-04-06", "close": 5.59, "volume": 5729.0}, {"date": "2023-04-10", "close": 6.385, "volume": 44541.0}, {"date": "2023-04-11", "close": 6.16, "volume": 25872.0}, {"date": "2023-04-12", "close": 6.246, "volume": 15497.0}, {"date": "2023-04-13", "close": 6.35, "volume": 10855.0}, {"date": "2023-04-14", "close": 6.31, "volume": 8948.0}, {"date": "2023-04-17", "close": 6.91, "volume": 43976.0}, {"date": "2023-04-18", "close": 6.59, "volume": 53120.0}, {"date": "2023-04-19", "close": 6.82, "volume": 17526.0}, {"date": "2023-04-20", "close": 6.68, "volume": 17450.0}, {"date": "2023-04-21", "close": 6.8499, "volume": 17856.0}, {"date": "2023-04-24", "close": 6.7342, "volume": 11254.0}, {"date": "2023-04-25", "close": 6.65, "volume": 5650.0}, {"date": "2023-04-26", "close": 6.69, "volume": 9520.0}, {"date": "2023-04-27", "close": 6.2399, "volume": 10904.0}, {"date": "2023-04-28", "close": 6.1394, "volume": 12455.0}, {"date": "2023-05-01", "close": 6.0, "volume": 12435.0}, {"date": "2023-05-02", "close": 5.95, "volume": 11130.0}, {"date": "2023-05-03", "close": 6.0, "volume": 11477.0}, {"date": "2023-05-04", "close": 5.7, "volume": 31857.0}, {"date": "2023-05-05", "close": 5.76, "volume": 6981.0}, {"date": "2023-05-08", "close": 6.05, "volume": 4951.0}, {"date": "2023-05-09", "close": 6.02, "volume": 7991.0}, {"date": "2023-05-10", "close": 5.725, "volume": 5308.0}, {"date": "2023-05-11", "close": 6.19, "volume": 20608.0}, {"date": "2023-05-12", "close": 6.51, "volume": 29027.0}, {"date": "2023-05-15", "close": 6.69, "volume": 7795.0}, {"date": "2023-05-16", "close": 6.1, "volume": 6602.0}, {"date": "2023-05-17", "close": 6.3435, "volume": 18636.0}, {"date": "2023-05-18", "close": 6.0001, "volume": 34884.0}, {"date": "2023-05-19", "close": 6.01, "volume": 7042.0}, {"date": "2023-05-22", "close": 5.55, "volume": 25809.0}, {"date": "2023-05-23", "close": 5.65, "volume": 16404.0}, {"date": "2023-05-24", "close": 5.57, "volume": 10443.0}, {"date": "2023-05-25", "close": 5.33, "volume": 26410.0}, {"date": "2023-05-26", "close": 5.035, "volume": 12498.0}, {"date": "2023-05-30", "close": 5.07, "volume": 39518.0}, {"date": "2023-05-31", "close": 4.87, "volume": 10537.0}, {"date": "2023-06-01", "close": 4.825, "volume": 7847.0}, {"date": "2023-06-02", "close": 4.79, "volume": 11877.0}, {"date": "2023-06-05", "close": 4.69, "volume": 8467.0}, {"date": "2023-06-06", "close": 4.55, "volume": 15953.0}, {"date": "2023-06-07", "close": 4.02, "volume": 28542.0}, {"date": "2023-06-08", "close": 4.28, "volume": 15138.0}, {"date": "2023-06-09", "close": 4.0101, "volume": 29352.0}, {"date": "2023-06-12", "close": 4.055, "volume": 271248.0}, {"date": "2023-06-13", "close": 4.37, "volume": 76410.0}, {"date": "2023-06-14", "close": 4.42, "volume": 91944.0}, {"date": "2023-06-15", "close": 4.469, "volume": 7103.0}, {"date": "2023-06-16", "close": 4.455, "volume": 10015.0}, {"date": "2023-06-20", "close": 4.37, "volume": 5482.0}, {"date": "2023-06-21", "close": 4.25, "volume": 28801.0}, {"date": "2023-06-22", "close": 4.04, "volume": 128541.0}, {"date": "2023-06-23", "close": 4.1, "volume": 79182.0}, {"date": "2023-06-26", "close": 3.87, "volume": 41458.0}, {"date": "2023-06-27", "close": 4.0399, "volume": 28995.0}, {"date": "2023-06-28", "close": 4.05, "volume": 16132.0}, {"date": "2023-06-29", "close": 4.68, "volume": 45990.0}, {"date": "2023-06-30", "close": 4.9, "volume": 27271.0}, {"date": "2023-07-03", "close": 4.91, "volume": 7712.0}, {"date": "2023-07-05", "close": 4.645, "volume": 9017.0}, {"date": "2023-07-06", "close": 4.94, "volume": 10739.0}, {"date": "2023-07-07", "close": 5.48, "volume": 25150.0}, {"date": "2023-07-10", "close": 4.86, "volume": 28595.0}, {"date": "2023-07-11", "close": 5.04, "volume": 39335.0}, {"date": "2023-07-12", "close": 4.8012, "volume": 44664.0}, {"date": "2023-07-13", "close": 4.685, "volume": 15358.0}, {"date": "2023-07-14", "close": 4.56, "volume": 8647.0}, {"date": "2023-07-17", "close": 4.565, "volume": 3027.0}, {"date": "2023-07-18", "close": 4.5, "volume": 6445.0}, {"date": "2023-07-19", "close": 4.96, "volume": 22845.0}, {"date": "2023-07-20", "close": 4.65, "volume": 7516.0}, {"date": "2023-07-21", "close": 4.51, "volume": 4659.0}, {"date": "2023-07-24", "close": 4.72, "volume": 10858.0}, {"date": "2023-07-25", "close": 4.38, "volume": 19846.0}, {"date": "2023-07-26", "close": 4.36, "volume": 13661.0}, {"date": "2023-07-27", "close": 4.01, "volume": 20128.0}, {"date": "2023-07-28", "close": 4.39, "volume": 5423.0}, {"date": "2023-07-31", "close": 4.5, "volume": 74530.0}, {"date": "2023-08-01", "close": 4.56, "volume": 25553.0}, {"date": "2023-08-02", "close": 4.42, "volume": 11519.0}, {"date": "2023-08-03", "close": 4.4, "volume": 23836.0}, {"date": "2023-08-04", "close": 4.6, "volume": 39638.0}, {"date": "2023-08-07", "close": 5.01, "volume": 38599.0}, {"date": "2023-08-08", "close": 6.04, "volume": 160225.0}, {"date": "2023-08-09", "close": 5.43, "volume": 33571.0}, {"date": "2023-08-10", "close": 4.95, "volume": 30023.0}, {"date": "2023-08-11", "close": 4.91, "volume": 23284.0}, {"date": "2023-08-14", "close": 4.92, "volume": 7864.0}, {"date": "2023-08-15", "close": 5.08, "volume": 8024.0}, {"date": "2023-08-16", "close": 4.77, "volume": 16203.0}, {"date": "2023-08-17", "close": 4.75, "volume": 13665.0}, {"date": "2023-08-18", "close": 4.61, "volume": 13971.0}, {"date": "2023-08-21", "close": 4.69, "volume": 11980.0}, {"date": "2023-08-22", "close": 4.79, "volume": 2258.0}, {"date": "2023-08-23", "close": 4.8, "volume": 3933.0}, {"date": "2023-08-24", "close": 4.88, "volume": 8228.0}, {"date": "2023-08-25", "close": 4.86, "volume": 6845.0}, {"date": "2023-08-28", "close": 4.86, "volume": 3197.0}, {"date": "2023-08-29", "close": 4.9, "volume": 10531.0}, {"date": "2023-08-30", "close": 5.28, "volume": 14562.0}, {"date": "2023-08-31", "close": 5.6, "volume": 9481.0}, {"date": "2023-09-01", "close": 5.61, "volume": 8719.0}, {"date": "2023-09-05", "close": 5.79, "volume": 22104.0}, {"date": "2023-09-06", "close": 5.975, "volume": 16262.0}, {"date": "2023-09-07", "close": 5.99, "volume": 8198.0}, {"date": "2023-09-08", "close": 5.69, "volume": 8336.0}, {"date": "2023-09-11", "close": 5.79, "volume": 9511.0}, {"date": "2023-09-12", "close": 5.63, "volume": 4209.0}, {"date": "2023-09-13", "close": 5.6, "volume": 10052.0}, {"date": "2023-09-14", "close": 5.62, "volume": 5417.0}, {"date": "2023-09-15", "close": 5.65, "volume": 36544.0}, {"date": "2023-09-18", "close": 5.62, "volume": 3179.0}, {"date": "2023-09-19", "close": 5.33, "volume": 9920.0}, {"date": "2023-09-20", "close": 5.44, "volume": 18702.0}, {"date": "2023-09-21", "close": 5.49, "volume": 3096.0}, {"date": "2023-09-22", "close": 5.32, "volume": 4782.0}, {"date": "2023-09-25", "close": 5.325, "volume": 6053.0}, {"date": "2023-09-26", "close": 5.59, "volume": 13260.0}, {"date": "2023-09-27", "close": 5.86, "volume": 17919.0}, {"date": "2023-09-28", "close": 5.9, "volume": 3967.0}, {"date": "2023-09-29", "close": 6.07, "volume": 28812.0}, {"date": "2023-10-02", "close": 6.23, "volume": 14551.0}, {"date": "2023-10-03", "close": 6.75, "volume": 72365.0}, {"date": "2023-10-04", "close": 6.32, "volume": 59812.0}, {"date": "2023-10-05", "close": 6.1, "volume": 39718.0}, {"date": "2023-10-06", "close": 5.59, "volume": 48589.0}, {"date": "2023-10-09", "close": 5.68, "volume": 31438.0}, {"date": "2023-10-10", "close": 5.39, "volume": 26721.0}, {"date": "2023-10-11", "close": 5.24, "volume": 24215.0}, {"date": "2023-10-12", "close": 5.31, "volume": 32082.0}, {"date": "2023-10-13", "close": 5.41, "volume": 40373.0}, {"date": "2023-10-16", "close": 5.35, "volume": 10326.0}, {"date": "2023-10-17", "close": 5.37, "volume": 24408.0}, {"date": "2023-10-18", "close": 5.68, "volume": 10523.0}, {"date": "2023-10-19", "close": 5.76, "volume": 15140.0}, {"date": "2023-10-20", "close": 5.73, "volume": 6218.0}, {"date": "2023-10-23", "close": 5.48, "volume": 2748.0}, {"date": "2023-10-24", "close": 5.55, "volume": 11225.0}, {"date": "2023-10-25", "close": 5.73, "volume": 16868.0}, {"date": "2023-10-26", "close": 5.75, "volume": 11820.0}, {"date": "2023-10-27", "close": 5.7701, "volume": 3060.0}, {"date": "2023-10-30", "close": 6.15, "volume": 4658.0}, {"date": "2023-10-31", "close": 6.12, "volume": 4833.0}, {"date": "2023-11-01", "close": 6.18, "volume": 11372.0}, {"date": "2023-11-02", "close": 6.35, "volume": 17276.0}, {"date": "2023-11-03", "close": 6.18, "volume": 25340.0}, {"date": "2023-11-06", "close": 6.13, "volume": 8150.0}, {"date": "2023-11-07", "close": 5.75, "volume": 15033.0}, {"date": "2023-11-08", "close": 5.77, "volume": 9446.0}, {"date": "2023-11-09", "close": 5.9293, "volume": 10489.0}, {"date": "2023-11-10", "close": 5.74, "volume": 5550.0}, {"date": "2023-11-13", "close": 5.6, "volume": 6053.0}, {"date": "2023-11-14", "close": 5.781, "volume": 20827.0}, {"date": "2023-11-15", "close": 6.2317, "volume": 7713.0}, {"date": "2023-11-16", "close": 6.07, "volume": 17124.0}, {"date": "2023-11-17", "close": 6.14, "volume": 17665.0}, {"date": "2023-11-20", "close": 6.11, "volume": 2171.0}, {"date": "2023-11-21", "close": 6.01, "volume": 6903.0}, {"date": "2023-11-22", "close": 5.5, "volume": 23092.0}, {"date": "2023-11-24", "close": 5.56, "volume": 4078.0}, {"date": "2023-11-27", "close": 5.62, "volume": 7900.0}, {"date": "2023-11-28", "close": 5.83, "volume": 11553.0}, {"date": "2023-11-29", "close": 5.73, "volume": 15296.0}, {"date": "2023-11-30", "close": 5.62, "volume": 11679.0}, {"date": "2023-12-01", "close": 5.88, "volume": 6514.0}, {"date": "2023-12-04", "close": 5.84, "volume": 9489.0}, {"date": "2023-12-05", "close": 5.3332, "volume": 15378.0}, {"date": "2023-12-06", "close": 5.5482, "volume": 9620.0}, {"date": "2023-12-07", "close": 5.5749, "volume": 9123.0}, {"date": "2023-12-08", "close": 5.55, "volume": 6409.0}, {"date": "2023-12-11", "close": 5.4001, "volume": 13714.0}, {"date": "2023-12-12", "close": 5.2, "volume": 14884.0}, {"date": "2023-12-13", "close": 5.33, "volume": 40333.0}, {"date": "2023-12-14", "close": 5.64, "volume": 12304.0}, {"date": "2023-12-15", "close": 5.32, "volume": 19499.0}, {"date": "2023-12-18", "close": 5.56, "volume": 12073.0}, {"date": "2023-12-19", "close": 5.72, "volume": 8055.0}, {"date": "2023-12-20", "close": 5.78, "volume": 5253.0}, {"date": "2023-12-21", "close": 5.85, "volume": 11077.0}, {"date": "2023-12-22", "close": 5.72, "volume": 11775.0}, {"date": "2023-12-26", "close": 5.57, "volume": 10071.0}, {"date": "2023-12-27", "close": 5.41, "volume": 15680.0}, {"date": "2023-12-28", "close": 5.65, "volume": 63357.0}, {"date": "2023-12-29", "close": 5.9519, "volume": 16050.0}, {"date": "2024-01-02", "close": 5.97, "volume": 8023.0}, {"date": "2024-01-03", "close": 6.17, "volume": 15367.0}, {"date": "2024-01-04", "close": 6.19, "volume": 6823.0}, {"date": "2024-01-05", "close": 5.9568, "volume": 5621.0}, {"date": "2024-01-08", "close": 5.83, "volume": 18970.0}, {"date": "2024-01-09", "close": 5.99, "volume": 12815.0}, {"date": "2024-01-10", "close": 6.1101, "volume": 11903.0}, {"date": "2024-01-11", "close": 6.09, "volume": 52281.0}, {"date": "2024-01-12", "close": 6.17, "volume": 10797.0}, {"date": "2024-01-16", "close": 6.48, "volume": 58866.0}, {"date": "2024-01-17", "close": 6.64, "volume": 27596.0}, {"date": "2024-01-18", "close": 6.59, "volume": 35373.0}, {"date": "2024-01-19", "close": 6.63, "volume": 9475.0}, {"date": "2024-01-22", "close": 7.23, "volume": 77031.0}, {"date": "2024-01-23", "close": 7.38, "volume": 21066.0}, {"date": "2024-01-24", "close": 7.44, "volume": 13803.0}, {"date": "2024-01-25", "close": 7.55, "volume": 13724.0}, {"date": "2024-01-26", "close": 7.44, "volume": 13337.0}, {"date": "2024-01-29", "close": 7.52, "volume": 9127.0}, {"date": "2024-01-30", "close": 7.62, "volume": 21755.0}, {"date": "2024-01-31", "close": 7.57, "volume": 12901.0}, {"date": "2024-02-01", "close": 7.5, "volume": 3286.0}, {"date": "2024-02-02", "close": 7.4, "volume": 10887.0}, {"date": "2024-02-05", "close": 7.2, "volume": 21451.0}, {"date": "2024-02-06", "close": 7.255, "volume": 5346.0}, {"date": "2024-02-07", "close": 7.24, "volume": 10037.0}, {"date": "2024-02-08", "close": 7.14, "volume": 8952.0}, {"date": "2024-02-09", "close": 7.35, "volume": 4089.0}, {"date": "2024-02-12", "close": 7.15, "volume": 5893.0}, {"date": "2024-02-13", "close": 7.13, "volume": 9743.0}, {"date": "2024-02-14", "close": 7.2, "volume": 4584.0}, {"date": "2024-02-15", "close": 7.27, "volume": 10773.0}, {"date": "2024-02-16", "close": 6.91, "volume": 10632.0}, {"date": "2024-02-20", "close": 7.03, "volume": 5282.0}, {"date": "2024-02-21", "close": 7.03, "volume": 13510.0}, {"date": "2024-02-22", "close": 6.93, "volume": 5455.0}, {"date": "2024-02-23", "close": 6.88, "volume": 7646.0}, {"date": "2024-02-26", "close": 6.7201, "volume": 10016.0}, {"date": "2024-02-27", "close": 6.7, "volume": 7867.0}, {"date": "2024-02-28", "close": 6.918, "volume": 12868.0}, {"date": "2024-02-29", "close": 6.93, "volume": 5000.0}, {"date": "2024-03-01", "close": 6.75, "volume": 5182.0}, {"date": "2024-03-04", "close": 6.75, "volume": 10551.0}, {"date": "2024-03-05", "close": 6.63, "volume": 9593.0}, {"date": "2024-03-06", "close": 6.66, "volume": 13327.0}, {"date": "2024-03-07", "close": 6.8099, "volume": 5886.0}, {"date": "2024-03-08", "close": 6.81, "volume": 3670.0}, {"date": "2024-03-11", "close": 6.61, "volume": 4368.0}, {"date": "2024-03-12", "close": 6.21, "volume": 21268.0}, {"date": "2024-03-13", "close": 6.45, "volume": 16983.0}, {"date": "2024-03-14", "close": 6.09, "volume": 16087.0}, {"date": "2024-03-15", "close": 6.64, "volume": 17628.0}, {"date": "2024-03-18", "close": 7.0, "volume": 9833.0}, {"date": "2024-03-19", "close": 6.93, "volume": 12325.0}, {"date": "2024-03-20", "close": 6.37, "volume": 5940.0}, {"date": "2024-03-21", "close": 6.4, "volume": 10151.0}, {"date": "2024-03-22", "close": 6.26, "volume": 12624.0}, {"date": "2024-03-25", "close": 6.09, "volume": 9879.0}, {"date": "2024-03-26", "close": 6.16, "volume": 5737.0}, {"date": "2024-03-27", "close": 5.87, "volume": 33901.0}, {"date": "2024-03-28", "close": 6.17, "volume": 7517.0}, {"date": "2024-04-01", "close": 6.12, "volume": 4719.0}, {"date": "2024-04-02", "close": 5.89, "volume": 11229.0}, {"date": "2024-04-03", "close": 6.36, "volume": 23394.0}, {"date": "2024-04-04", "close": 6.35, "volume": 6007.0}, {"date": "2024-04-05", "close": 6.02, "volume": 7849.0}, {"date": "2024-04-08", "close": 5.85, "volume": 15252.0}, {"date": "2024-04-09", "close": 6.01, "volume": 10432.0}, {"date": "2024-04-10", "close": 5.83, "volume": 5563.0}, {"date": "2024-04-11", "close": 5.99, "volume": 12817.0}, {"date": "2024-04-12", "close": 5.74, "volume": 3294.0}, {"date": "2024-04-15", "close": 5.67, "volume": 5248.0}, {"date": "2024-04-16", "close": 5.51, "volume": 12620.0}, {"date": "2024-04-17", "close": 5.5852, "volume": 13949.0}, {"date": "2024-04-18", "close": 5.64, "volume": 5742.0}, {"date": "2024-04-19", "close": 5.65, "volume": 7408.0}, {"date": "2024-04-22", "close": 5.62, "volume": 6665.0}, {"date": "2024-04-23", "close": 5.66, "volume": 7275.0}, {"date": "2024-04-24", "close": 5.58, "volume": 4888.0}, {"date": "2024-04-25", "close": 5.65, "volume": 12585.0}, {"date": "2024-04-26", "close": 5.76, "volume": 17008.0}, {"date": "2024-04-29", "close": 5.7, "volume": 5033.0}, {"date": "2024-04-30", "close": 6.2394, "volume": 5649.0}, {"date": "2024-05-01", "close": 6.04, "volume": 10027.0}, {"date": "2024-05-02", "close": 6.12, "volume": 1623.0}, {"date": "2024-05-03", "close": 6.325, "volume": 6413.0}, {"date": "2024-05-06", "close": 7.0, "volume": 31098.0}, {"date": "2024-05-07", "close": 7.02, "volume": 51381.0}, {"date": "2024-05-08", "close": 7.2381, "volume": 33350.0}, {"date": "2024-05-09", "close": 6.85, "volume": 17338.0}, {"date": "2024-05-10", "close": 6.84, "volume": 32317.0}, {"date": "2024-05-13", "close": 7.25, "volume": 9852.0}, {"date": "2024-05-14", "close": 7.5, "volume": 28985.0}, {"date": "2024-05-15", "close": 7.4, "volume": 14858.0}, {"date": "2024-05-16", "close": 7.34, "volume": 8432.0}, {"date": "2024-05-17", "close": 7.0, "volume": 10408.0}, {"date": "2024-05-20", "close": 6.99, "volume": 8915.0}, {"date": "2024-05-21", "close": 6.817, "volume": 7562.0}, {"date": "2024-05-22", "close": 6.9975, "volume": 8259.0}, {"date": "2024-05-23", "close": 6.905, "volume": 1446.0}, {"date": "2024-05-24", "close": 6.84, "volume": 4179.0}, {"date": "2024-05-28", "close": 6.8, "volume": 10109.0}, {"date": "2024-05-29", "close": 6.51, "volume": 4920.0}, {"date": "2024-05-30", "close": 6.56, "volume": 6447.0}, {"date": "2024-05-31", "close": 6.43, "volume": 2995.0}, {"date": "2024-06-03", "close": 6.31, "volume": 12141.0}, {"date": "2024-06-04", "close": 6.45, "volume": 6048.0}, {"date": "2024-06-05", "close": 6.63, "volume": 3203.0}, {"date": "2024-06-06", "close": 6.66, "volume": 10983.0}, {"date": "2024-06-07", "close": 6.55, "volume": 3091.0}, {"date": "2024-06-10", "close": 6.43, "volume": 1394.0}, {"date": "2024-06-11", "close": 6.6, "volume": 2969.0}, {"date": "2024-06-12", "close": 6.51, "volume": 4324.0}, {"date": "2024-06-13", "close": 6.34, "volume": 5502.0}, {"date": "2024-06-14", "close": 6.16, "volume": 4461.0}, {"date": "2024-06-17", "close": 6.27, "volume": 6479.0}, {"date": "2024-06-18", "close": 5.77, "volume": 20761.0}, {"date": "2024-06-20", "close": 6.11, "volume": 29414.0}, {"date": "2024-06-21", "close": 6.28, "volume": 15493.0}, {"date": "2024-06-24", "close": 6.22, "volume": 6802.0}, {"date": "2024-06-25", "close": 6.15, "volume": 7991.0}, {"date": "2024-06-26", "close": 6.32, "volume": 6798.0}, {"date": "2024-06-27", "close": 6.44, "volume": 11166.0}, {"date": "2024-06-28", "close": 6.43, "volume": 11658.0}, {"date": "2024-07-01", "close": 6.43, "volume": 2856.0}, {"date": "2024-07-02", "close": 6.32, "volume": 1879.0}, {"date": "2024-07-03", "close": 6.2501, "volume": 1621.0}, {"date": "2024-07-05", "close": 6.39, "volume": 3277.0}, {"date": "2024-07-08", "close": 6.39, "volume": 12408.0}, {"date": "2024-07-09", "close": 6.358, "volume": 5612.0}, {"date": "2024-07-10", "close": 6.2935, "volume": 2400.0}, {"date": "2024-07-11", "close": 6.21, "volume": 1956.0}, {"date": "2024-07-12", "close": 6.4, "volume": 21104.0}, {"date": "2024-07-15", "close": 6.2799, "volume": 6737.0}, {"date": "2024-07-16", "close": 6.3, "volume": 2763.0}, {"date": "2024-07-17", "close": 6.235, "volume": 2279.0}, {"date": "2024-07-18", "close": 6.2, "volume": 7079.0}, {"date": "2024-07-19", "close": 6.0, "volume": 2468.0}, {"date": "2024-07-22", "close": 6.15, "volume": 1804.0}, {"date": "2024-07-23", "close": 6.01, "volume": 9839.0}, {"date": "2024-07-24", "close": 6.15, "volume": 5659.0}, {"date": "2024-07-25", "close": 6.019, "volume": 3982.0}, {"date": "2024-07-26", "close": 6.03, "volume": 16547.0}, {"date": "2024-07-29", "close": 6.03, "volume": 1555.0}, {"date": "2024-07-30", "close": 6.1212, "volume": 1642.0}, {"date": "2024-07-31", "close": 6.0725, "volume": 3256.0}, {"date": "2024-08-01", "close": 6.2, "volume": 3146.0}, {"date": "2024-08-02", "close": 5.91, "volume": 8431.0}, {"date": "2024-08-05", "close": 5.75, "volume": 11282.0}, {"date": "2024-08-06", "close": 5.81, "volume": 11538.0}, {"date": "2024-08-07", "close": 6.1, "volume": 43997.0}, {"date": "2024-08-08", "close": 6.02, "volume": 18798.0}, {"date": "2024-08-09", "close": 5.65, "volume": 9574.0}, {"date": "2024-08-12", "close": 6.0622, "volume": 15408.0}, {"date": "2024-08-13", "close": 5.89, "volume": 7859.0}, {"date": "2024-08-14", "close": 5.97, "volume": 4904.0}, {"date": "2024-08-15", "close": 5.99, "volume": 8812.0}, {"date": "2024-08-16", "close": 6.1, "volume": 8397.0}, {"date": "2024-08-19", "close": 6.15, "volume": 8563.0}, {"date": "2024-08-20", "close": 6.07, "volume": 1488.0}, {"date": "2024-08-21", "close": 6.07, "volume": 6306.0}, {"date": "2024-08-22", "close": 6.0, "volume": 2704.0}, {"date": "2024-08-23", "close": 5.965, "volume": 5892.0}, {"date": "2024-08-26", "close": 5.91, "volume": 7380.0}, {"date": "2024-08-27", "close": 5.93, "volume": 2533.0}, {"date": "2024-08-28", "close": 6.0299, "volume": 9683.0}, {"date": "2024-08-29", "close": 6.0012, "volume": 3605.0}, {"date": "2024-08-30", "close": 6.05, "volume": 681.0}, {"date": "2024-09-03", "close": 6.175, "volume": 4238.0}, {"date": "2024-09-04", "close": 6.05, "volume": 13821.0}, {"date": "2024-09-05", "close": 6.0, "volume": 7942.0}, {"date": "2024-09-06", "close": 5.94, "volume": 47007.0}, {"date": "2024-09-09", "close": 6.0699, "volume": 27342.0}, {"date": "2024-09-10", "close": 6.001, "volume": 3143.0}, {"date": "2024-09-11", "close": 6.0, "volume": 8020.0}, {"date": "2024-09-12", "close": 5.8501, "volume": 8748.0}, {"date": "2024-09-13", "close": 6.1, "volume": 18554.0}, {"date": "2024-09-16", "close": 6.2, "volume": 16435.0}, {"date": "2024-09-17", "close": 6.0, "volume": 15888.0}, {"date": "2024-09-18", "close": 6.11, "volume": 9132.0}, {"date": "2024-09-19", "close": 6.001, "volume": 3150.0}, {"date": "2024-09-20", "close": 6.46, "volume": 41334.0}, {"date": "2024-09-23", "close": 6.35, "volume": 47616.0}, {"date": "2024-09-24", "close": 6.72, "volume": 49027.0}, {"date": "2024-09-25", "close": 6.8, "volume": 17012.0}, {"date": "2024-09-26", "close": 6.665, "volume": 32922.0}, {"date": "2024-09-27", "close": 6.75, "volume": 37254.0}, {"date": "2024-09-30", "close": 7.22, "volume": 41512.0}, {"date": "2024-10-01", "close": 7.16, "volume": 29736.0}, {"date": "2024-10-02", "close": 7.25, "volume": 26874.0}, {"date": "2024-10-03", "close": 7.39, "volume": 28356.0}, {"date": "2024-10-04", "close": 7.35, "volume": 27736.0}, {"date": "2024-10-07", "close": 7.95, "volume": 35948.0}, {"date": "2024-10-08", "close": 7.87, "volume": 24487.0}, {"date": "2024-10-09", "close": 7.64, "volume": 56866.0}, {"date": "2024-10-10", "close": 7.9, "volume": 60878.0}, {"date": "2024-10-11", "close": 7.836, "volume": 18407.0}, {"date": "2024-10-14", "close": 7.83, "volume": 16615.0}, {"date": "2024-10-15", "close": 8.0399, "volume": 41161.0}, {"date": "2024-10-16", "close": 8.0, "volume": 69350.0}, {"date": "2024-10-17", "close": 7.89, "volume": 30290.0}, {"date": "2024-10-18", "close": 8.04, "volume": 44834.0}, {"date": "2024-10-21", "close": 8.98, "volume": 147106.0}, {"date": "2024-10-22", "close": 9.99, "volume": 204468.0}, {"date": "2024-10-23", "close": 9.84, "volume": 108246.0}, {"date": "2024-10-24", "close": 10.34, "volume": 137976.0}, {"date": "2024-10-25", "close": 11.38, "volume": 182563.0}, {"date": "2024-10-28", "close": 11.05, "volume": 212101.0}, {"date": "2024-10-29", "close": 11.1, "volume": 112133.0}, {"date": "2024-10-30", "close": 12.01, "volume": 140303.0}, {"date": "2024-10-31", "close": 11.4, "volume": 103708.0}, {"date": "2024-11-01", "close": 11.53, "volume": 123550.0}, {"date": "2024-11-04", "close": 12.32, "volume": 221997.0}, {"date": "2024-11-05", "close": 12.76, "volume": 74926.0}, {"date": "2024-11-06", "close": 12.055, "volume": 137420.0}, {"date": "2024-11-07", "close": 12.73, "volume": 83123.0}, {"date": "2024-11-08", "close": 13.49, "volume": 113154.0}, {"date": "2024-11-11", "close": 13.34, "volume": 106435.0}, {"date": "2024-11-12", "close": 12.43, "volume": 130047.0}, {"date": "2024-11-13", "close": 13.4, "volume": 314538.0}, {"date": "2024-11-14", "close": 13.6, "volume": 289024.0}, {"date": "2024-11-15", "close": 10.94, "volume": 199197.0}, {"date": "2024-11-18", "close": 9.65, "volume": 262265.0}, {"date": "2024-11-19", "close": 10.09, "volume": 73746.0}, {"date": "2024-11-20", "close": 9.94, "volume": 83097.0}, {"date": "2024-11-21", "close": 9.92, "volume": 65471.0}, {"date": "2024-11-22", "close": 11.21, "volume": 110252.0}, {"date": "2024-11-25", "close": 11.35, "volume": 104318.0}, {"date": "2024-11-26", "close": 11.46, "volume": 53661.0}, {"date": "2024-11-27", "close": 12.25, "volume": 76491.0}, {"date": "2024-11-29", "close": 12.2, "volume": 62480.0}, {"date": "2024-12-02", "close": 11.35, "volume": 135508.0}, {"date": "2024-12-03", "close": 11.075, "volume": 41515.0}, {"date": "2024-12-04", "close": 11.51, "volume": 63227.0}, {"date": "2024-12-05", "close": 11.08, "volume": 48495.0}, {"date": "2024-12-06", "close": 11.89, "volume": 137445.0}, {"date": "2024-12-09", "close": 13.08, "volume": 129926.0}, {"date": "2024-12-10", "close": 13.26, "volume": 278707.0}, {"date": "2024-12-11", "close": 14.5, "volume": 181058.0}, {"date": "2024-12-12", "close": 13.4, "volume": 131648.0}, {"date": "2024-12-13", "close": 13.61, "volume": 65080.0}, {"date": "2024-12-16", "close": 14.28, "volume": 72828.0}, {"date": "2024-12-17", "close": 13.93, "volume": 56096.0}, {"date": "2024-12-18", "close": 15.47, "volume": 533230.0}, {"date": "2024-12-19", "close": 14.52, "volume": 284694.0}, {"date": "2024-12-20", "close": 15.27, "volume": 198931.0}, {"date": "2024-12-23", "close": 17.52, "volume": 212022.0}, {"date": "2024-12-24", "close": 16.26, "volume": 114057.0}, {"date": "2024-12-26", "close": 16.76, "volume": 112550.0}, {"date": "2024-12-27", "close": 16.46, "volume": 115823.0}, {"date": "2024-12-30", "close": 16.98, "volume": 124834.0}, {"date": "2024-12-31", "close": 16.21, "volume": 90857.0}, {"date": "2025-01-02", "close": 16.77, "volume": 87267.0}, {"date": "2025-01-03", "close": 17.36, "volume": 87562.0}, {"date": "2025-01-06", "close": 17.99, "volume": 174011.0}, {"date": "2025-01-07", "close": 17.05, "volume": 105922.0}, {"date": "2025-01-08", "close": 16.9, "volume": 51882.0}, {"date": "2025-01-10", "close": 16.54, "volume": 83673.0}, {"date": "2025-01-13", "close": 15.445, "volume": 133879.0}, {"date": "2025-01-14", "close": 15.6, "volume": 68238.0}, {"date": "2025-01-15", "close": 15.7, "volume": 57958.0}, {"date": "2025-01-16", "close": 15.7, "volume": 58464.0}, {"date": "2025-01-17", "close": 15.9, "volume": 200788.0}, {"date": "2025-01-21", "close": 15.91, "volume": 108167.0}, {"date": "2025-01-22", "close": 16.11, "volume": 82140.0}, {"date": "2025-01-23", "close": 15.84, "volume": 74953.0}, {"date": "2025-01-24", "close": 17.01, "volume": 130676.0}, {"date": "2025-01-27", "close": 16.49, "volume": 194139.0}, {"date": "2025-01-28", "close": 16.16, "volume": 66652.0}, {"date": "2025-01-29", "close": 15.58, "volume": 59582.0}, {"date": "2025-01-30", "close": 15.71, "volume": 62013.0}, {"date": "2025-01-31", "close": 16.72, "volume": 90430.0}, {"date": "2025-02-03", "close": 16.11, "volume": 114914.0}, {"date": "2025-02-04", "close": 16.41, "volume": 40699.0}, {"date": "2025-02-05", "close": 16.0, "volume": 55578.0}, {"date": "2025-02-06", "close": 15.97, "volume": 93638.0}, {"date": "2025-02-07", "close": 16.59, "volume": 90182.0}, {"date": "2025-02-10", "close": 17.04, "volume": 98750.0}, {"date": "2025-02-11", "close": 16.26, "volume": 59847.0}, {"date": "2025-02-12", "close": 16.63, "volume": 53064.0}, {"date": "2025-02-13", "close": 17.17, "volume": 85918.0}, {"date": "2025-02-14", "close": 17.41, "volume": 53711.0}, {"date": "2025-02-18", "close": 17.99, "volume": 239836.0}, {"date": "2025-02-19", "close": 19.37, "volume": 127326.0}, {"date": "2025-02-20", "close": 18.99, "volume": 168406.0}, {"date": "2025-02-21", "close": 17.67, "volume": 209061.0}, {"date": "2025-02-24", "close": 17.22, "volume": 104784.0}, {"date": "2025-02-25", "close": 15.51, "volume": 336444.0}, {"date": "2025-02-26", "close": 15.5, "volume": 81828.0}, {"date": "2025-02-27", "close": 15.52, "volume": 144974.0}, {"date": "2025-02-28", "close": 15.22, "volume": 294591.0}, {"date": "2025-03-03", "close": 14.71, "volume": 216627.0}, {"date": "2025-03-04", "close": 14.93, "volume": 206518.0}, {"date": "2025-03-05", "close": 15.31, "volume": 135963.0}, {"date": "2025-03-06", "close": 14.48, "volume": 131132.0}, {"date": "2025-03-07", "close": 14.1, "volume": 217398.0}, {"date": "2025-03-10", "close": 12.86, "volume": 166835.0}, {"date": "2025-03-11", "close": 13.18, "volume": 138809.0}, {"date": "2025-03-12", "close": 13.0, "volume": 202079.0}, {"date": "2025-03-13", "close": 9.55, "volume": 817175.0}, {"date": "2025-03-14", "close": 8.56, "volume": 284015.0}, {"date": "2025-03-17", "close": 8.26, "volume": 435884.0}, {"date": "2025-03-18", "close": 8.38, "volume": 244422.0}, {"date": "2025-03-19", "close": 8.01, "volume": 98990.0}, {"date": "2025-03-20", "close": 8.03, "volume": 108283.0}, {"date": "2025-03-21", "close": 8.0, "volume": 113970.0}, {"date": "2025-03-24", "close": 7.435, "volume": 243699.0}, {"date": "2025-03-25", "close": 7.235, "volume": 119487.0}, {"date": "2025-03-26", "close": 7.16, "volume": 228985.0}, {"date": "2025-03-27", "close": 6.81, "volume": 158738.0}, {"date": "2025-03-28", "close": 6.45, "volume": 171687.0}, {"date": "2025-03-31", "close": 6.69, "volume": 171628.0}, {"date": "2025-04-01", "close": 6.19, "volume": 174825.0}, {"date": "2025-04-02", "close": 6.62, "volume": 143088.0}, {"date": "2025-04-03", "close": 5.87, "volume": 128011.0}, {"date": "2025-04-04", "close": 5.66, "volume": 126894.0}, {"date": "2025-04-07", "close": 5.68, "volume": 129555.0}, {"date": "2025-04-08", "close": 5.185, "volume": 132892.0}, {"date": "2025-04-09", "close": 5.81, "volume": 133016.0}, {"date": "2025-04-10", "close": 5.52, "volume": 51922.0}, {"date": "2025-04-11", "close": 5.57, "volume": 103190.0}, {"date": "2025-04-14", "close": 5.88, "volume": 53491.0}, {"date": "2025-04-15", "close": 6.21, "volume": 99244.0}, {"date": "2025-04-16", "close": 5.98, "volume": 67442.0}, {"date": "2025-04-17", "close": 6.02, "volume": 55406.0}, {"date": "2025-04-21", "close": 6.51, "volume": 184281.0}, {"date": "2025-04-22", "close": 6.555, "volume": 77779.0}, {"date": "2025-04-23", "close": 6.59, "volume": 125005.0}, {"date": "2025-04-24", "close": 7.55, "volume": 116967.0}, {"date": "2025-04-25", "close": 7.57, "volume": 117201.0}, {"date": "2025-04-28", "close": 7.38, "volume": 95959.0}, {"date": "2025-04-29", "close": 7.12, "volume": 45963.0}, {"date": "2025-04-30", "close": 7.355, "volume": 43254.0}, {"date": "2025-05-01", "close": 7.57, "volume": 59757.0}, {"date": "2025-05-02", "close": 6.85, "volume": 342324.0}, {"date": "2025-05-05", "close": 6.79, "volume": 133683.0}, {"date": "2025-05-06", "close": 6.97, "volume": 141315.0}, {"date": "2025-05-07", "close": 6.81, "volume": 116345.0}, {"date": "2025-05-08", "close": 5.19, "volume": 489977.0}, {"date": "2025-05-09", "close": 4.65, "volume": 237771.0}, {"date": "2025-05-12", "close": 4.82, "volume": 345593.0}, {"date": "2025-05-13", "close": 4.72, "volume": 206991.0}, {"date": "2025-05-14", "close": 4.605, "volume": 151853.0}, {"date": "2025-05-15", "close": 4.95, "volume": 98500.0}, {"date": "2025-05-16", "close": 5.4, "volume": 478505.0}, {"date": "2025-05-19", "close": 5.3, "volume": 102599.0}, {"date": "2025-05-20", "close": 5.31, "volume": 88543.0}, {"date": "2025-05-21", "close": 4.92, "volume": 79122.0}, {"date": "2025-05-22", "close": 5.02, "volume": 111599.0}, {"date": "2025-05-23", "close": 4.97, "volume": 77317.0}, {"date": "2025-05-27", "close": 4.915, "volume": 129613.0}, {"date": "2025-05-28", "close": 5.0, "volume": 135016.0}, {"date": "2025-05-29", "close": 4.9, "volume": 106234.0}, {"date": "2025-05-30", "close": 5.0, "volume": 68402.0}, {"date": "2025-06-02", "close": 5.01, "volume": 108009.0}, {"date": "2025-06-03", "close": 5.18, "volume": 70087.0}, {"date": "2025-06-04", "close": 5.33, "volume": 54750.0}, {"date": "2025-06-05", "close": 5.36, "volume": 116391.0}, {"date": "2025-06-06", "close": 5.73, "volume": 120660.0}, {"date": "2025-06-09", "close": 5.58, "volume": 80858.0}, {"date": "2025-06-10", "close": 5.75, "volume": 61181.0}, {"date": "2025-06-11", "close": 5.66, "volume": 53285.0}, {"date": "2025-06-12", "close": 5.37, "volume": 35771.0}, {"date": "2025-06-13", "close": 5.09, "volume": 67050.0}, {"date": "2025-06-16", "close": 5.22, "volume": 47186.0}, {"date": "2025-06-17", "close": 5.08, "volume": 41087.0}, {"date": "2025-06-18", "close": 5.25, "volume": 41350.0}, {"date": "2025-06-20", "close": 5.13, "volume": 186975.0}, {"date": "2025-06-23", "close": 5.13, "volume": 63540.0}, {"date": "2025-06-24", "close": 5.41, "volume": 91699.0}, {"date": "2025-06-25", "close": 5.22, "volume": 34171.0}, {"date": "2025-06-26", "close": 5.4, "volume": 47873.0}, {"date": "2025-06-27", "close": 5.45, "volume": 32650.0}, {"date": "2025-06-30", "close": 5.28, "volume": 57289.0}, {"date": "2025-07-01", "close": 5.24, "volume": 48176.0}, {"date": "2025-07-02", "close": 5.355, "volume": 14279.0}, {"date": "2025-07-03", "close": 6.11, "volume": 185164.0}, {"date": "2025-07-07", "close": 6.09, "volume": 152346.0}, {"date": "2025-07-08", "close": 7.1, "volume": 528302.0}, {"date": "2025-07-09", "close": 7.98, "volume": 419629.0}, {"date": "2025-07-10", "close": 7.55, "volume": 230276.0}, {"date": "2025-07-11", "close": 6.88, "volume": 113731.0}, {"date": "2025-07-14", "close": 7.45, "volume": 77343.0}, {"date": "2025-07-15", "close": 6.95, "volume": 71738.0}, {"date": "2025-07-16", "close": 7.4, "volume": 71498.0}, {"date": "2025-07-17", "close": 7.39, "volume": 75169.0}, {"date": "2025-07-18", "close": 7.27, "volume": 43201.0}, {"date": "2025-07-21", "close": 7.1, "volume": 69283.0}, {"date": "2025-07-22", "close": 7.03, "volume": 81664.0}, {"date": "2025-07-23", "close": 7.33, "volume": 33315.0}, {"date": "2025-07-24", "close": 7.475, "volume": 59573.0}, {"date": "2025-07-25", "close": 7.75, "volume": 28088.0}, {"date": "2025-07-28", "close": 7.19, "volume": 76657.0}, {"date": "2025-07-29", "close": 6.9, "volume": 52625.0}, {"date": "2025-07-30", "close": 7.02, "volume": 45230.0}, {"date": "2025-07-31", "close": 6.92, "volume": 24852.0}, {"date": "2025-08-01", "close": 6.77, "volume": 51121.0}, {"date": "2025-08-04", "close": 7.25, "volume": 62416.0}, {"date": "2025-08-05", "close": 6.86, "volume": 47632.0}, {"date": "2025-08-06", "close": 6.93, "volume": 113899.0}, {"date": "2025-08-07", "close": 4.91, "volume": 474730.0}, {"date": "2025-08-08", "close": 4.62, "volume": 134021.0}, {"date": "2025-08-11", "close": 4.31, "volume": 222084.0}, {"date": "2025-08-12", "close": 4.48, "volume": 134786.0}, {"date": "2025-08-13", "close": 5.14, "volume": 430964.0}, {"date": "2025-08-14", "close": 5.24, "volume": 146067.0}, {"date": "2025-08-15", "close": 5.235, "volume": 72597.0}, {"date": "2025-08-18", "close": 5.365, "volume": 93162.0}, {"date": "2025-08-19", "close": 4.97, "volume": 94476.0}, {"date": "2025-08-20", "close": 5.21, "volume": 58692.0}, {"date": "2025-08-21", "close": 5.08, "volume": 87022.0}, {"date": "2025-08-22", "close": 5.62, "volume": 120297.0}, {"date": "2025-08-25", "close": 5.27, "volume": 91332.0}, {"date": "2025-08-26", "close": 5.4, "volume": 52478.0}, {"date": "2025-08-27", "close": 5.55, "volume": 41646.0}, {"date": "2025-08-28", "close": 5.5, "volume": 46182.0}, {"date": "2025-08-29", "close": 5.31, "volume": 32845.0}, {"date": "2025-09-02", "close": 5.26, "volume": 36403.0}, {"date": "2025-09-03", "close": 5.115, "volume": 99916.0}, {"date": "2025-09-04", "close": 4.925, "volume": 54170.0}, {"date": "2025-09-05", "close": 4.89, "volume": 61118.0}, {"date": "2025-09-08", "close": 4.92, "volume": 23814.0}, {"date": "2025-09-09", "close": 5.08, "volume": 32648.0}, {"date": "2025-09-10", "close": 4.91, "volume": 101998.0}, {"date": "2025-09-11", "close": 5.02, "volume": 48636.0}, {"date": "2025-09-12", "close": 4.74, "volume": 31641.0}, {"date": "2025-09-15", "close": 4.83, "volume": 45414.0}, {"date": "2025-09-16", "close": 4.84, "volume": 27388.0}, {"date": "2025-09-17", "close": 4.915, "volume": 31615.0}, {"date": "2025-09-18", "close": 4.995, "volume": 35982.0}, {"date": "2025-09-19", "close": 4.97, "volume": 21888.0}, {"date": "2025-09-22", "close": 5.22, "volume": 54197.0}, {"date": "2025-09-23", "close": 5.17, "volume": 47707.0}, {"date": "2025-09-24", "close": 5.15, "volume": 35263.0}, {"date": "2025-09-25", "close": 4.82, "volume": 56076.0}, {"date": "2025-09-26", "close": 4.93, "volume": 84932.0}, {"date": "2025-09-29", "close": 4.9, "volume": 31380.0}, {"date": "2025-09-30", "close": 4.95, "volume": 29166.0}, {"date": "2025-10-01", "close": 4.94, "volume": 20331.0}, {"date": "2025-10-02", "close": 5.12, "volume": 67974.0}, {"date": "2025-10-03", "close": 5.01, "volume": 52663.0}, {"date": "2025-10-06", "close": 5.01, "volume": 64782.0}, {"date": "2025-10-07", "close": 4.95, "volume": 37057.0}, {"date": "2025-10-08", "close": 5.15, "volume": 71124.0}, {"date": "2025-10-09", "close": 5.26, "volume": 61081.0}, {"date": "2025-10-10", "close": 5.0, "volume": 44046.0}, {"date": "2025-10-13", "close": 5.0, "volume": 53102.0}, {"date": "2025-10-14", "close": 5.12, "volume": 28207.0}, {"date": "2025-10-15", "close": 5.14, "volume": 53812.0}, {"date": "2025-10-16", "close": 5.02, "volume": 18179.0}, {"date": "2025-10-17", "close": 4.91, "volume": 26927.0}, {"date": "2025-10-20", "close": 5.03, "volume": 43775.0}, {"date": "2025-10-21", "close": 4.97, "volume": 64353.0}, {"date": "2025-10-22", "close": 4.83, "volume": 71122.0}, {"date": "2025-10-23", "close": 4.9, "volume": 22757.0}, {"date": "2025-10-24", "close": 4.98, "volume": 48656.0}, {"date": "2025-10-27", "close": 4.9, "volume": 17664.0}, {"date": "2025-10-28", "close": 4.86, "volume": 19439.0}, {"date": "2025-10-29", "close": 5.04, "volume": 49767.0}, {"date": "2025-10-30", "close": 4.88, "volume": 18193.0}, {"date": "2025-10-31", "close": 5.04, "volume": 18235.0}, {"date": "2025-11-03", "close": 5.08, "volume": 41145.0}, {"date": "2025-11-04", "close": 4.95, "volume": 29327.0}, {"date": "2025-11-05", "close": 4.74, "volume": 62619.0}, {"date": "2025-11-06", "close": 5.84, "volume": 396796.0}, {"date": "2025-11-07", "close": 5.83, "volume": 309386.0}, {"date": "2025-11-10", "close": 6.22, "volume": 135450.0}, {"date": "2025-11-11", "close": 6.3, "volume": 82062.0}, {"date": "2025-11-12", "close": 6.06, "volume": 84677.0}, {"date": "2025-11-13", "close": 5.71, "volume": 60966.0}, {"date": "2025-11-14", "close": 5.6, "volume": 38477.0}, {"date": "2025-11-17", "close": 5.26, "volume": 52393.0}, {"date": "2025-11-18", "close": 5.05, "volume": 26850.0}, {"date": "2025-11-19", "close": 4.88, "volume": 38081.0}, {"date": "2025-11-20", "close": 4.59, "volume": 49644.0}, {"date": "2025-11-21", "close": 4.71, "volume": 25777.0}, {"date": "2025-11-24", "close": 4.8, "volume": 34867.0}, {"date": "2025-11-25", "close": 4.93, "volume": 14995.0}, {"date": "2025-11-26", "close": 4.9, "volume": 75957.0}, {"date": "2025-11-28", "close": 5.05, "volume": 11310.0}, {"date": "2025-12-01", "close": 4.77, "volume": 32369.0}, {"date": "2025-12-02", "close": 4.75, "volume": 13180.0}, {"date": "2025-12-03", "close": 5.0, "volume": 18863.0}, {"date": "2025-12-04", "close": 4.95, "volume": 38060.0}, {"date": "2025-12-05", "close": 4.82, "volume": 9759.0}, {"date": "2025-12-08", "close": 4.9, "volume": 20218.0}, {"date": "2025-12-09", "close": 4.9, "volume": 86633.0}, {"date": "2025-12-10", "close": 4.78, "volume": 29344.0}, {"date": "2025-12-11", "close": 4.82, "volume": 20232.0}, {"date": "2025-12-12", "close": 4.75, "volume": 23281.0}, {"date": "2025-12-15", "close": 4.77, "volume": 31914.0}, {"date": "2025-12-16", "close": 4.79, "volume": 39268.0}, {"date": "2025-12-17", "close": 4.78, "volume": 19048.0}, {"date": "2025-12-18", "close": 4.42, "volume": 142697.0}, {"date": "2025-12-19", "close": 4.6, "volume": 53106.0}, {"date": "2025-12-22", "close": 4.95, "volume": 51944.0}, {"date": "2025-12-23", "close": 4.8, "volume": 52291.0}, {"date": "2025-12-24", "close": 4.88, "volume": 16344.0}, {"date": "2025-12-26", "close": 4.95, "volume": 19112.0}, {"date": "2025-12-29", "close": 4.77, "volume": 37775.0}, {"date": "2025-12-30", "close": 4.65, "volume": 48746.0}, {"date": "2025-12-31", "close": 4.485, "volume": 75019.0}, {"date": "2026-01-02", "close": 4.55, "volume": 22003.0}, {"date": "2026-01-05", "close": 4.73, "volume": 16239.0}, {"date": "2026-01-06", "close": 4.87, "volume": 34633.0}, {"date": "2026-01-07", "close": 4.85, "volume": 16218.0}, {"date": "2026-01-08", "close": 5.03, "volume": 30076.0}, {"date": "2026-01-09", "close": 5.63, "volume": 65571.0}, {"date": "2026-01-12", "close": 6.33, "volume": 268745.0}, {"date": "2026-01-13", "close": 6.29, "volume": 131936.0}, {"date": "2026-01-14", "close": 6.55, "volume": 83666.0}, {"date": "2026-01-15", "close": 6.79, "volume": 194543.0}, {"date": "2026-01-16", "close": 7.14, "volume": 156838.0}, {"date": "2026-01-20", "close": 6.88, "volume": 121513.0}, {"date": "2026-01-21", "close": 7.58, "volume": 224132.0}, {"date": "2026-01-22", "close": 7.04, "volume": 98652.0}, {"date": "2026-01-23", "close": 7.47, "volume": 87573.0}, {"date": "2026-01-26", "close": 8.15, "volume": 102960.0}, {"date": "2026-01-27", "close": 7.88, "volume": 52006.0}, {"date": "2026-01-28", "close": 7.25, "volume": 127669.0}, {"date": "2026-01-29", "close": 7.1, "volume": 26775.0}, {"date": "2026-01-30", "close": 6.66, "volume": 63952.0}, {"date": "2026-02-02", "close": 6.55, "volume": 61709.0}, {"date": "2026-02-03", "close": 6.07, "volume": 31941.0}, {"date": "2026-02-04", "close": 5.55, "volume": 32381.0}, {"date": "2026-02-05", "close": 5.07, "volume": 50022.0}, {"date": "2026-02-06", "close": 5.45, "volume": 25990.0}, {"date": "2026-02-09", "close": 5.35, "volume": 36730.0}, {"date": "2026-02-10", "close": 5.36, "volume": 43459.0}, {"date": "2026-02-11", "close": 5.46, "volume": 46138.0}, {"date": "2026-02-12", "close": 5.59, "volume": 21233.0}, {"date": "2026-02-13", "close": 5.43, "volume": 41406.0}, {"date": "2026-02-17", "close": 6.14, "volume": 137332.0}, {"date": "2026-02-18", "close": 6.01, "volume": 21901.0}, {"date": "2026-02-19", "close": 6.17, "volume": 45123.0}, {"date": "2026-02-20", "close": 6.25, "volume": 42306.0}, {"date": "2026-02-23", "close": 6.66, "volume": 39178.0}, {"date": "2026-02-24", "close": 7.18, "volume": 60536.0}, {"date": "2026-02-25", "close": 7.28, "volume": 54275.0}, {"date": "2026-02-26", "close": 7.74, "volume": 49318.0}, {"date": "2026-02-27", "close": 7.58, "volume": 55013.0}, {"date": "2026-03-02", "close": 7.77, "volume": 50230.0}, {"date": "2026-03-03", "close": 7.61, "volume": 100211.0}, {"date": "2026-03-04", "close": 7.975, "volume": 77616.0}, {"date": "2026-03-05", "close": 7.52, "volume": 45694.0}, {"date": "2026-03-06", "close": 6.85, "volume": 47171.0}, {"date": "2026-03-09", "close": 6.64, "volume": 55610.0}, {"date": "2026-03-10", "close": 6.5, "volume": 29653.0}, {"date": "2026-03-11", "close": 6.4, "volume": 52677.0}, {"date": "2026-03-12", "close": 6.33, "volume": 29751.0}, {"date": "2026-03-13", "close": 6.14, "volume": 24471.0}, {"date": "2026-03-16", "close": 6.29, "volume": 38330.0}, {"date": "2026-03-17", "close": 6.81, "volume": 75965.0}, {"date": "2026-03-18", "close": 6.9, "volume": 48994.0}, {"date": "2026-03-19", "close": 6.555, "volume": 166443.0}, {"date": "2026-03-20", "close": 6.25, "volume": 186990.0}, {"date": "2026-03-23", "close": 6.13, "volume": 85224.0}, {"date": "2026-03-24", "close": 6.17, "volume": 54445.0}, {"date": "2026-03-25", "close": 6.69, "volume": 45047.0}, {"date": "2026-03-26", "close": 6.02, "volume": 49943.0}, {"date": "2026-03-27", "close": 5.86, "volume": 58692.0}, {"date": "2026-03-30", "close": 5.64, "volume": 18336.0}, {"date": "2026-03-31", "close": 6.03, "volume": 22028.0}, {"date": "2026-04-01", "close": 6.6, "volume": 216916.0}, {"date": "2026-04-02", "close": 6.8, "volume": 132022.0}, {"date": "2026-04-06", "close": 7.04, "volume": 89528.0}, {"date": "2026-04-07", "close": 6.71, "volume": 20296.0}, {"date": "2026-04-08", "close": 6.21, "volume": 78711.0}, {"date": "2026-04-09", "close": 6.65, "volume": 170117.0}, {"date": "2026-04-10", "close": 6.08, "volume": 149069.0}, {"date": "2026-04-13", "close": 6.285, "volume": 34923.0}, {"date": "2026-04-14", "close": 6.55, "volume": 50588.0}, {"date": "2026-04-15", "close": 6.79, "volume": 38266.0}, {"date": "2026-04-16", "close": 6.68, "volume": 29458.0}, {"date": "2026-04-17", "close": 6.5, "volume": 33145.0}, {"date": "2026-04-20", "close": 6.31, "volume": 15998.0}, {"date": "2026-04-21", "close": 6.2, "volume": 63585.0}, {"date": "2026-04-22", "close": 6.12, "volume": 25446.0}, {"date": "2026-04-23", "close": 6.18, "volume": 33860.0}, {"date": "2026-04-24", "close": 6.175, "volume": 19966.0}, {"date": "2026-04-27", "close": 6.07, "volume": 22685.0}, {"date": "2026-04-28", "close": 6.15, "volume": 36000.0}, {"date": "2026-04-29", "close": 6.15, "volume": 88581.0}, {"date": "2026-04-30", "close": 6.51, "volume": 80130.0}, {"date": "2026-05-01", "close": 6.64, "volume": 69698.0}, {"date": "2026-05-04", "close": 6.68, "volume": 37900.0}, {"date": "2026-05-05", "close": 6.99, "volume": 92332.0}, {"date": "2026-05-06", "close": 6.66, "volume": 19171.0}, {"date": "2026-05-07", "close": 6.27, "volume": 62282.0}, {"date": "2026-05-08", "close": 6.41, "volume": 71003.0}, {"date": "2026-05-11", "close": 6.61, "volume": 61636.0}, {"date": "2026-05-12", "close": 6.695, "volume": 70690.0}, {"date": "2026-05-13", "close": 6.32, "volume": 59001.0}, {"date": "2026-05-14", "close": 6.43, "volume": 86099.0}, {"date": "2026-05-15", "close": 6.27, "volume": 182554.0}, {"date": "2026-05-18", "close": 5.86, "volume": 75643.0}, {"date": "2026-05-19", "close": 5.905, "volume": 34156.0}, {"date": "2026-05-20", "close": 6.13, "volume": 26066.0}, {"date": "2026-05-21", "close": 5.99, "volume": 41740.0}, {"date": "2026-05-22", "close": 6.67, "volume": 129747.0}, {"date": "2026-05-26", "close": 8.91, "volume": 618593.0}, {"date": "2026-05-27", "close": 9.24, "volume": 316595.0}, {"date": "2026-05-28", "close": 9.24, "volume": 222017.0}, {"date": "2026-05-29", "close": 9.76, "volume": 347018.0}, {"date": "2026-06-01", "close": 10.35, "volume": 96214.0}, {"date": "2026-06-02", "close": 9.45, "volume": 198563.0}, {"date": "2026-06-03", "close": 9.86, "volume": 133499.0}, {"date": "2026-06-04", "close": 9.94, "volume": 422867.0}, {"date": "2026-06-05", "close": 8.72, "volume": 136425.0}, {"date": "2026-06-08", "close": 9.64, "volume": 131697.0}, {"date": "2026-06-09", "close": 9.52, "volume": 118912.0}, {"date": "2026-06-10", "close": 9.93, "volume": 168543.0}, {"date": "2026-06-11", "close": 10.18, "volume": 67171.0}, {"date": "2026-06-12", "close": 10.25, "volume": 153529.0}, {"date": "2026-06-15", "close": 9.11, "volume": 159147.0}, {"date": "2026-06-16", "close": 8.675, "volume": 134218.0}, {"date": "2026-06-17", "close": 8.695, "volume": 43962.0}, {"date": "2026-06-18", "close": 8.425, "volume": 135550.0}, {"date": "2026-06-22", "close": 8.12, "volume": 78479.0}, {"date": "2026-06-23", "close": 8.35, "volume": 65177.0}, {"date": "2026-06-24", "close": 7.57, "volume": 85504.0}, {"date": "2026-06-25", "close": 7.19, "volume": 64832.0}, {"date": "2026-06-26", "close": 7.84, "volume": 64458.0}, {"date": "2026-06-29", "close": 8.12, "volume": 129019.0}, {"date": "2026-06-30", "close": 8.64, "volume": 56044.0}, {"date": "2026-07-01", "close": 8.3, "volume": 113687.0}, {"date": "2026-07-02", "close": 8.77, "volume": 54319.0}, {"date": "2026-07-06", "close": 8.28, "volume": 79755.0}, {"date": "2026-07-07", "close": 7.91, "volume": 146784.0}, {"date": "2026-07-08", "close": 6.53, "volume": 323888.0}, {"date": "2026-07-09", "close": 6.64, "volume": 156439.0}, {"date": "2026-07-10", "close": 6.595, "volume": 30607.0}, {"date": "2026-07-13", "close": 6.52, "volume": 35584.0}, {"date": "2026-07-14", "close": 6.15, "volume": 83124.0}, {"date": "2026-07-15", "close": 6.03, "volume": 66330.0}, {"date": "2026-07-16", "close": 5.78, "volume": 73441.0}, {"date": "2026-07-17", "close": 5.88, "volume": 38841.0}, {"date": "2026-07-20", "close": 6.07, "volume": 42079.0}, {"date": "2026-07-21", "close": 6.4, "volume": 78223.0}, {"date": "2026-07-22", "close": 6.33, "volume": 48347.0}, {"date": "2026-07-23", "close": 6.365, "volume": 40089.0}, {"date": "2026-07-24", "close": 6.19, "volume": 30260.0}, {"date": "2026-07-27", "close": 6.05, "volume": 31461.0}, {"date": "2026-07-28", "close": 6.09, "volume": 25129.0}, {"date": "2026-07-29", "close": 6.07, "volume": 56124.0}, {"date": "2026-07-30", "close": 6.29, "volume": 59412.0}, {"date": "2026-07-31", "close": 6.085, "volume": 37061.0}, {"date": "2026-08-03", "close": 6.09, "volume": 144031.0}, {"date": "2026-08-04", "close": 6.23, "volume": 197905.0}, {"date": "2026-08-05", "close": 6.53, "volume": 25887.0}, {"date": "2026-08-06", "close": 6.7, "volume": 203897.0}, {"date": "2026-08-07", "close": 8.09, "volume": 214319.0}, {"date": "2026-08-10", "close": 8.96, "volume": 51679.0}, {"date": "2026-08-11", "close": 9.12, "volume": 76563.0}, {"date": "2026-08-12", "close": 9.4, "volume": 81157.0}, {"date": "2026-08-13", "close": 9.94, "volume": 109366.0}, {"date": "2026-08-14", "close": 9.97, "volume": 119800.0}, {"date": "2026-08-17", "close": 10.25, "volume": 144327.0}, {"date": "2026-08-18", "close": 10.27, "volume": 47225.0}, {"date": "2026-08-19", "close": 10.81, "volume": 74454.0}, {"date": "2026-08-20", "close": 10.21, "volume": 182664.0}, {"date": "2026-08-21", "close": 10.52, "volume": 59939.0}, {"date": "2026-08-24", "close": 9.65, "volume": 45545.0}, {"date": "2026-08-25", "close": 9.47, "volume": 109294.0}, {"date": "2026-08-26", "close": 10.35, "volume": 78008.0}, {"date": "2026-08-27", "close": 9.71, "volume": 64102.0}, {"date": "2026-08-28", "close": 9.625, "volume": 87117.0}, {"date": "2026-08-31", "close": 9.49, "volume": 96431.0}, {"date": "2026-09-01", "close": 9.05, "volume": 180055.0}, {"date": "2026-09-02", "close": 9.51, "volume": 82220.0}, {"date": "2026-09-03", "close": 9.21, "volume": 32746.0}, {"date": "2026-09-04", "close": 9.21, "volume": 19956.0}, {"date": "2026-09-08", "close": 9.08, "volume": 24201.0}, {"date": "2026-09-09", "close": 8.99, "volume": 26977.0}, {"date": "2026-09-10", "close": 9.19, "volume": 85445.0}, {"date": "2026-09-11", "close": 9.62, "volume": 40224.0}, {"date": "2026-09-14", "close": 9.76, "volume": 38521.0}, {"date": "2026-09-15", "close": 10.05, "volume": 86498.0}, {"date": "2026-09-16", "close": 10.65, "volume": 137359.0}, {"date": "2026-09-17", "close": 11.38, "volume": 215123.0}], "refreshing": true}