{"ticker": "ELA", "overview": {"cik": "701719", "ticker": "ELA", "name": "Envela Corp", "industry": "Retail-Jewelry Stores", "country": "United States", "sic": "5944", "announcements": [{"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0002017181-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000701719-26-000017", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0000701719-26-000015", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0002017181-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0000701719-26-000013", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-27", "title": "Proxy statement", "accession": "0000701719-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-10", "title": "Material event", "accession": "0000701719-26-000006", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-18", "title": "Annual report", "accession": "0000701719-26-000004", "price_sensitive": true}, {"form": "3", "date": "2026-02-05", "title": "Initial insider holdings", "accession": "0002083622-26-000002", "price_sensitive": false}, {"form": "4", "date": "2025-12-01", "title": "Insider transaction", "accession": "0002017181-25-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-05", "title": "Quarterly report", "accession": "0000701719-25-000045", "price_sensitive": true}, {"form": "4", "date": "2025-08-19", "title": "Insider transaction", "accession": "0001415889-25-022327", "price_sensitive": false}, {"form": "S-8", "date": "2025-08-13", "title": "Employee share plan", "accession": "0000701719-25-000041", "price_sensitive": false}, {"form": "10-Q", "date": "2025-08-06", "title": "Quarterly report", "accession": "0000701719-25-000036", "price_sensitive": true}, {"form": "3", "date": "2025-07-21", "title": "Initial insider holdings", "accession": "0001415889-25-020064", "price_sensitive": false}, {"form": "8-K", "date": "2025-07-17", "title": "Material event", "accession": "0000701719-25-000031", "price_sensitive": true}, {"form": "8-K", "date": "2025-07-01", "title": "Material event", "accession": "0000701719-25-000028", "price_sensitive": true}, {"form": "4", "date": "2025-06-04", "title": "Insider transaction", "accession": "0001415889-25-015612", "price_sensitive": false}, {"form": "CERT", "date": "2025-05-15", "title": "NYSE TEXAS CERTIFICATION", "accession": "0000876882-25-000005", "price_sensitive": false}, {"form": "8-A12B", "date": "2025-05-14", "title": "Form 8-A12B", "accession": "0000701719-25-000024", "price_sensitive": false}, {"form": "10-Q", "date": "2025-05-07", "title": "Quarterly report", "accession": "0000701719-25-000020", "price_sensitive": true}, {"form": "DEF 14A", "date": "2025-04-30", "title": "Proxy statement", "accession": "0000701719-25-000016", "price_sensitive": false}, {"form": "8-K", "date": "2025-04-23", "title": "Material event", "accession": "0000701719-25-000014", "price_sensitive": true}, {"form": "8-K", "date": "2025-03-27", "title": "Material event", "accession": "0000701719-25-000010", "price_sensitive": true}, {"form": "10-K", "date": "2025-03-26", "title": "Annual report", "accession": "0000701719-25-000007", "price_sensitive": true}]}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 1, "buy_sum": 1444.8, "sell_n": 0, "sell_sum": 0, "net": 1444.8, "insiders": 1, "first_date": "2026-08-31", "last_date": "2026-08-31"}, "metrics": {"ticker": "ELA", "has_prices": true, "as_of": "2026-10-08", "last": 12.07, "prev_close": 12.11, "change": -0.03999999999999915, "change_pct": -0.003303055326176643, "session_volume": 58616.0, "vwap_5": 12.11065395525645, "vwap_20": 12.83006784524869, "vwap_60": 15.92929572986851, "vwap_250": 17.017136733046108, "high_52w": 28.88, "low_52w": 9.41, "avg_volume_20": 120362.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002017181-26-000005", "src": "INSIDERS", "ticker": "ELA", "cik": "701719", "company": "Envela Corp", "company_raw": "Envela Corp", "who": "John Garrett DeLuca", "who_key": "DeLuca John Garrett", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1444.8, "score": 27.7, "price_sensitive": false, "cluster": 0, "industry": "Retail-Jewelry Stores", "country": "United States", "headline": "CFO buys $1K of ELA", "source_url": "https://www.sec.gov/Archives/edgar/data/2017181/000201718126000005/0002017181-26-000005-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91670}], "recent_buys": [{"id": "0002017181-26-000005", "src": "INSIDERS", "ticker": "ELA", "cik": "701719", "company": "Envela Corp", "company_raw": "Envela Corp", "who": "John Garrett DeLuca", "who_key": "DeLuca John Garrett", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1444.8, "score": 27.7, "price_sensitive": false, "cluster": 0, "industry": "Retail-Jewelry Stores", "country": "United States", "headline": "CFO buys $1K of ELA", "source_url": "https://www.sec.gov/Archives/edgar/data/2017181/000201718126000005/0002017181-26-000005-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91670}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Envela Corporation Common Stock", "new_value": "Envela Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000701719", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000701719", "applied": 1, "detected_at": "2026-09-11T14:35:59.600661"}]}, "key_people": [{"who": "John Garrett DeLuca", "who_key": "DeLuca John Garrett", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 1444.8, "sold": 0, "net": 1444.8, "trades": 1, "top_score": 27.7, "lean": "buying", "history": [{"action": "BUY", "amount": 1444.8, "date": "2026-08-31", "score": 27.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2017181/000201718126000005/0002017181-26-000005-index.htm"}], "latest": {"action": "BUY", "amount": 1444.8, "date": "2026-08-31", "score": 27.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2017181/000201718126000005/0002017181-26-000005-index.htm"}}], "activity": [{"date": "2026-08-31", "net": 1444.8}], "announcements": [{"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0002017181-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000701719-26-000017", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0000701719-26-000015", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0002017181-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0000701719-26-000013", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-27", "title": "Proxy statement", "accession": "0000701719-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-10", "title": "Material event", "accession": "0000701719-26-000006", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-18", "title": "Annual report", "accession": "0000701719-26-000004", "price_sensitive": true}, {"form": "3", "date": "2026-02-05", "title": "Initial insider holdings", "accession": "0002083622-26-000002", "price_sensitive": false}, {"form": "4", "date": "2025-12-01", "title": "Insider transaction", "accession": "0002017181-25-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-05", "title": "Quarterly report", "accession": "0000701719-25-000045", "price_sensitive": true}, {"form": "4", "date": "2025-08-19", "title": "Insider transaction", "accession": "0001415889-25-022327", "price_sensitive": false}, {"form": "S-8", "date": "2025-08-13", "title": "Employee share plan", "accession": "0000701719-25-000041", "price_sensitive": false}, {"form": "10-Q", "date": "2025-08-06", "title": "Quarterly report", "accession": "0000701719-25-000036", "price_sensitive": true}, {"form": "3", "date": "2025-07-21", "title": "Initial insider holdings", "accession": "0001415889-25-020064", "price_sensitive": false}, {"form": "8-K", "date": "2025-07-17", "title": "Material event", "accession": "0000701719-25-000031", "price_sensitive": true}, {"form": "8-K", "date": "2025-07-01", "title": "Material event", "accession": "0000701719-25-000028", "price_sensitive": true}, {"form": "4", "date": "2025-06-04", "title": "Insider transaction", "accession": "0001415889-25-015612", "price_sensitive": false}, {"form": "CERT", "date": "2025-05-15", "title": "NYSE TEXAS CERTIFICATION", "accession": "0000876882-25-000005", "price_sensitive": false}, {"form": "8-A12B", "date": "2025-05-14", "title": "Form 8-A12B", "accession": "0000701719-25-000024", "price_sensitive": false}, {"form": "10-Q", "date": "2025-05-07", "title": "Quarterly report", "accession": "0000701719-25-000020", "price_sensitive": true}, {"form": "DEF 14A", "date": "2025-04-30", "title": "Proxy statement", "accession": "0000701719-25-000016", "price_sensitive": false}, {"form": "8-K", "date": "2025-04-23", "title": "Material event", "accession": "0000701719-25-000014", "price_sensitive": true}, {"form": "8-K", "date": "2025-03-27", "title": "Material event", "accession": "0000701719-25-000010", "price_sensitive": true}, {"form": "10-K", "date": "2025-03-26", "title": "Annual report", "accession": "0000701719-25-000007", "price_sensitive": true}], "performance": {"ticker": "ELA", "has_prices": true, "summary": {"n": 1, "avg": -0.12536231884057975, "win_rate": 0.0, "best": -0.12536231884057975, "worst": -0.12536231884057975, "as_of": "2026-10-08"}, "buys": [{"who": "DeLuca John Garrett", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 1444.8, "date": "2026-08-31", "score": 27.7, "ref_price": 13.8, "return": -0.12536231884057975}]}, "price_series": [{"date": "2016-10-10", "close": 0.7886, "volume": 4072.0}, {"date": "2016-10-11", "close": 0.7898, "volume": 3705.0}, {"date": "2016-10-12", "close": 0.7501, "volume": 1981.0}, {"date": "2016-10-13", "close": 0.8, "volume": 1743.0}, {"date": "2016-10-14", "close": 0.8, "volume": null}, {"date": "2016-10-17", "close": 0.81, "volume": 8603.0}, {"date": "2016-10-18", "close": 0.7702, "volume": 1123.0}, {"date": "2016-10-19", "close": 0.78, "volume": 16782.0}, {"date": "2016-10-20", "close": 0.805, "volume": 4253.0}, {"date": "2016-10-21", "close": 0.785, "volume": 1827.0}, {"date": "2016-10-24", "close": 0.785, "volume": null}, {"date": "2016-10-25", "close": 0.785, "volume": null}, {"date": "2016-10-26", "close": 0.9299, "volume": 17862.0}, {"date": "2016-10-27", "close": 0.85, "volume": 93818.0}, {"date": "2016-10-28", "close": 0.8717, "volume": 11292.0}, {"date": "2016-10-31", "close": 0.93, "volume": 1298.0}, {"date": "2016-11-01", "close": 0.93, "volume": null}, {"date": "2016-11-02", "close": 0.9186, "volume": 11724.0}, {"date": "2016-11-03", "close": 0.93, "volume": 669.0}, {"date": "2016-11-04", "close": 0.8901, "volume": 5013.0}, {"date": "2016-11-07", "close": 0.9, "volume": 12949.0}, {"date": "2016-11-08", "close": 0.9, "volume": null}, {"date": "2016-11-09", "close": 0.91, "volume": 214.0}, {"date": "2016-11-10", "close": 0.9099, "volume": 1023.0}, {"date": "2016-11-11", "close": 0.8991, "volume": 23149.0}, {"date": "2016-11-14", "close": 0.9, "volume": 11434.0}, {"date": "2016-11-15", "close": 0.9, "volume": 42547.0}, {"date": "2016-11-16", "close": 0.895, "volume": 12800.0}, {"date": "2016-11-17", "close": 0.91, "volume": 32670.0}, {"date": "2016-11-18", "close": 0.9091, "volume": 37830.0}, {"date": "2016-11-21", "close": 0.94, "volume": 26152.0}, {"date": "2016-11-22", "close": 0.95, "volume": 17764.0}, {"date": "2016-11-23", "close": 0.94, "volume": 11577.0}, {"date": "2016-11-25", "close": 0.94, "volume": 4065.0}, {"date": "2016-11-28", "close": 0.9034, "volume": 5009.0}, {"date": "2016-11-29", "close": 0.91, "volume": 37171.0}, {"date": "2016-11-30", "close": 0.95, "volume": 24772.0}, {"date": "2016-12-01", "close": 0.9373, "volume": 3202.0}, {"date": "2016-12-02", "close": 0.97, "volume": 38690.0}, {"date": "2016-12-05", "close": 1.0, "volume": 45504.0}, {"date": "2016-12-06", "close": 1.0399, "volume": 112145.0}, {"date": "2016-12-07", "close": 1.0, "volume": 7784.0}, {"date": "2016-12-08", "close": 1.0, "volume": 45289.0}, {"date": "2016-12-09", "close": 1.03, "volume": 48064.0}, {"date": "2016-12-12", "close": 1.09, "volume": 52352.0}, {"date": "2016-12-13", "close": 1.1201, "volume": 82685.0}, {"date": "2016-12-14", "close": 1.1499, "volume": 53149.0}, {"date": "2016-12-15", "close": 1.15, "volume": 26479.0}, {"date": "2016-12-16", "close": 1.22, "volume": 99115.0}, {"date": "2016-12-19", "close": 1.25, "volume": 93205.0}, {"date": "2016-12-20", "close": 1.28, "volume": 106016.0}, {"date": "2016-12-21", "close": 1.26, "volume": 56364.0}, {"date": "2016-12-22", "close": 1.259, "volume": 20799.0}, {"date": "2016-12-23", "close": 1.3, "volume": 11864.0}, {"date": "2016-12-27", "close": 1.33, "volume": 37816.0}, {"date": "2016-12-28", "close": 1.35, "volume": 43490.0}, {"date": "2016-12-29", "close": 1.08, "volume": 71015.0}, {"date": "2016-12-30", "close": 1.24, "volume": 38639.0}, {"date": "2017-01-03", "close": 1.3, "volume": 45389.0}, {"date": "2017-01-04", "close": 1.2999, "volume": 36808.0}, {"date": "2017-01-05", "close": 1.29, "volume": 11617.0}, {"date": "2017-01-06", "close": 1.24, "volume": 9022.0}, {"date": "2017-01-09", "close": 1.24, "volume": 17723.0}, {"date": "2017-01-10", "close": 1.26, "volume": 11682.0}, {"date": "2017-01-11", "close": 1.155, "volume": 27472.0}, {"date": "2017-01-12", "close": 1.19, "volume": 8451.0}, {"date": "2017-01-13", "close": 1.21, "volume": 8751.0}, {"date": "2017-01-17", "close": 1.23, "volume": 3859.0}, {"date": "2017-01-18", "close": 1.27, "volume": 44158.0}, {"date": "2017-01-19", "close": 1.21, "volume": 31866.0}, {"date": "2017-01-20", "close": 1.2, "volume": 26441.0}, {"date": "2017-01-23", "close": 1.2, "volume": 10792.0}, {"date": "2017-01-24", "close": 1.23, "volume": 28950.0}, {"date": "2017-01-25", "close": 1.27, "volume": 35516.0}, {"date": "2017-01-26", "close": 1.23, "volume": 33797.0}, {"date": "2017-01-27", "close": 1.28, "volume": 26582.0}, {"date": "2017-01-30", "close": 1.27, "volume": 99722.0}, {"date": "2017-01-31", "close": 1.24, "volume": 11512.0}, {"date": "2017-02-01", "close": 1.2049, "volume": 30964.0}, {"date": "2017-02-02", "close": 1.19, "volume": 26224.0}, {"date": "2017-02-03", "close": 1.24, "volume": 12106.0}, {"date": "2017-02-06", "close": 1.24, "volume": 12704.0}, {"date": "2017-02-07", "close": 1.23, "volume": 49323.0}, {"date": "2017-02-08", "close": 1.1501, "volume": 23654.0}, {"date": "2017-02-09", "close": 1.19, "volume": 6040.0}, {"date": "2017-02-10", "close": 1.22, "volume": 12698.0}, {"date": "2017-02-13", "close": 1.17, "volume": 34386.0}, {"date": "2017-02-14", "close": 1.23, "volume": 33812.0}, {"date": "2017-02-15", "close": 1.23, "volume": 13143.0}, {"date": "2017-02-16", "close": 1.21, "volume": 13320.0}, {"date": "2017-02-17", "close": 1.36, "volume": 136442.0}, {"date": "2017-02-21", "close": 1.38, "volume": 25330.0}, {"date": "2017-02-22", "close": 1.37, "volume": 10135.0}, {"date": "2017-02-23", "close": 1.45, "volume": 143186.0}, {"date": "2017-02-24", "close": 1.3949, "volume": 31218.0}, {"date": "2017-02-27", "close": 1.48, "volume": 50721.0}, {"date": "2017-02-28", "close": 1.38, "volume": 37346.0}, {"date": "2017-03-01", "close": 1.39, "volume": 23909.0}, {"date": "2017-03-02", "close": 1.4199, "volume": 43807.0}, {"date": "2017-03-03", "close": 1.33, "volume": 33554.0}, {"date": "2017-03-06", "close": 1.32, "volume": 63042.0}, {"date": "2017-03-07", "close": 1.32, "volume": 5265.0}, {"date": "2017-03-08", "close": 1.33, "volume": 3549.0}, {"date": "2017-03-09", "close": 1.4, "volume": 13890.0}, {"date": "2017-03-10", "close": 1.46, "volume": 89763.0}, {"date": "2017-03-13", "close": 1.45, "volume": 34344.0}, {"date": "2017-03-14", "close": 1.49, "volume": 22262.0}, {"date": "2017-03-15", "close": 1.45, "volume": 61097.0}, {"date": "2017-03-16", "close": 1.48, "volume": 47577.0}, {"date": "2017-03-17", "close": 1.5101, "volume": 48857.0}, {"date": "2017-03-20", "close": 1.58, "volume": 74838.0}, {"date": "2017-03-21", "close": 1.5131, "volume": 12458.0}, {"date": "2017-03-22", "close": 1.55, "volume": 34084.0}, {"date": "2017-03-23", "close": 1.58, "volume": 79032.0}, {"date": "2017-03-24", "close": 1.535, "volume": 12593.0}, {"date": "2017-03-27", "close": 1.4, "volume": 59282.0}, {"date": "2017-03-28", "close": 1.38, "volume": 32016.0}, {"date": "2017-03-29", "close": 1.42, "volume": 58741.0}, {"date": "2017-03-30", "close": 1.46, "volume": 21611.0}, {"date": "2017-03-31", "close": 1.49, "volume": 12245.0}, {"date": "2017-04-03", "close": 1.48, "volume": 43293.0}, {"date": "2017-04-04", "close": 1.5, "volume": 36545.0}, {"date": "2017-04-05", "close": 1.5, "volume": 6672.0}, {"date": "2017-04-06", "close": 1.49, "volume": 15654.0}, {"date": "2017-04-07", "close": 1.46, "volume": 18828.0}, {"date": "2017-04-10", "close": 1.55, "volume": 45614.0}, {"date": "2017-04-11", "close": 1.54, "volume": 45136.0}, {"date": "2017-04-12", "close": 1.6, "volume": 9780.0}, {"date": "2017-04-13", "close": 1.61, "volume": 54241.0}, {"date": "2017-04-17", "close": 1.62, "volume": 65559.0}, {"date": "2017-04-18", "close": 1.56, "volume": 38815.0}, {"date": "2017-04-19", "close": 1.59, "volume": 22887.0}, {"date": "2017-04-20", "close": 1.59, "volume": 28924.0}, {"date": "2017-04-21", "close": 1.6299, "volume": 28915.0}, {"date": "2017-04-24", "close": 1.61, "volume": 51717.0}, {"date": "2017-04-25", "close": 1.62, "volume": 39368.0}, {"date": "2017-04-26", "close": 1.61, "volume": 19452.0}, {"date": "2017-04-27", "close": 1.62, "volume": 36405.0}, {"date": "2017-04-28", "close": 1.64, "volume": 25341.0}, {"date": "2017-05-01", "close": 1.64, "volume": 28077.0}, {"date": "2017-05-02", "close": 1.63, "volume": 5926.0}, {"date": "2017-05-03", "close": 1.65, "volume": 2883.0}, {"date": "2017-05-04", "close": 1.605, "volume": 22445.0}, {"date": "2017-05-05", "close": 1.64, "volume": 39924.0}, {"date": "2017-05-08", "close": 1.62, "volume": 15808.0}, {"date": "2017-05-09", "close": 1.64, "volume": 22424.0}, {"date": "2017-05-10", "close": 1.65, "volume": 28008.0}, {"date": "2017-05-11", "close": 1.64, "volume": 48149.0}, {"date": "2017-05-12", "close": 1.68, "volume": 80492.0}, {"date": "2017-05-15", "close": 1.5, "volume": 279117.0}, {"date": "2017-05-16", "close": 1.49, "volume": 91761.0}, {"date": "2017-05-17", "close": 1.5668, "volume": 41926.0}, {"date": "2017-05-18", "close": 1.56, "volume": 52976.0}, {"date": "2017-05-19", "close": 1.64, "volume": 46949.0}, {"date": "2017-05-22", "close": 1.66, "volume": 21937.0}, {"date": "2017-05-23", "close": 1.65, "volume": 69672.0}, {"date": "2017-05-24", "close": 1.66, "volume": 27334.0}, {"date": "2017-05-25", "close": 1.66, "volume": 13918.0}, {"date": "2017-05-26", "close": 1.64, "volume": 50074.0}, {"date": "2017-05-30", "close": 1.63, "volume": 18439.0}, {"date": "2017-05-31", "close": 1.65, "volume": 8434.0}, {"date": "2017-06-01", "close": 1.66, "volume": 25182.0}, {"date": "2017-06-02", "close": 1.63, "volume": 78875.0}, {"date": "2017-06-05", "close": 1.66, "volume": 42918.0}, {"date": "2017-06-06", "close": 1.64, "volume": 69294.0}, {"date": "2017-06-07", "close": 1.645, "volume": 69371.0}, {"date": "2017-06-08", "close": 1.66, "volume": 20534.0}, {"date": "2017-06-09", "close": 1.68, "volume": 41249.0}, {"date": "2017-06-12", "close": 1.68, "volume": 55182.0}, {"date": "2017-06-13", "close": 1.7, "volume": 34890.0}, {"date": "2017-06-14", "close": 1.7, "volume": 92832.0}, {"date": "2017-06-15", "close": 1.7, "volume": 21382.0}, {"date": "2017-06-16", "close": 1.54, "volume": 93054.0}, {"date": "2017-06-19", "close": 1.65, "volume": 65603.0}, {"date": "2017-06-20", "close": 1.69, "volume": 17569.0}, {"date": "2017-06-21", "close": 1.64, "volume": 8720.0}, {"date": "2017-06-22", "close": 1.64, "volume": 2598.0}, {"date": "2017-06-23", "close": 1.73, "volume": 50879.0}, {"date": "2017-06-26", "close": 1.72, "volume": 16435.0}, {"date": "2017-06-27", "close": 1.69, "volume": 14803.0}, {"date": "2017-06-28", "close": 1.65, "volume": 2491.0}, {"date": "2017-06-29", "close": 1.67, "volume": 3890.0}, {"date": "2017-06-30", "close": 1.67, "volume": 7522.0}, {"date": "2017-07-03", "close": 1.69, "volume": 4751.0}, {"date": "2017-07-05", "close": 1.66, "volume": 5187.0}, {"date": "2017-07-06", "close": 1.65, "volume": 26764.0}, {"date": "2017-07-07", "close": 1.67, "volume": 20596.0}, {"date": "2017-07-10", "close": 1.6499, "volume": 6934.0}, {"date": "2017-07-11", "close": 1.64, "volume": 5115.0}, {"date": "2017-07-12", "close": 1.66, "volume": 9551.0}, {"date": "2017-07-13", "close": 1.68, "volume": 1988.0}, {"date": "2017-07-14", "close": 1.68, "volume": 3824.0}, {"date": "2017-07-17", "close": 1.66, "volume": 6577.0}, {"date": "2017-07-18", "close": 1.64, "volume": 18470.0}, {"date": "2017-07-19", "close": 1.65, "volume": 60637.0}, {"date": "2017-07-20", "close": 1.66, "volume": 32983.0}, {"date": "2017-07-21", "close": 1.67, "volume": 42768.0}, {"date": "2017-07-24", "close": 1.7, "volume": 28277.0}, {"date": "2017-07-25", "close": 1.71, "volume": 8998.0}, {"date": "2017-07-26", "close": 1.71, "volume": 9383.0}, {"date": "2017-07-27", "close": 1.72, "volume": 14299.0}, {"date": "2017-07-28", "close": 1.72, "volume": 745.0}, {"date": "2017-07-31", "close": 1.6797, "volume": 11755.0}, {"date": "2017-08-01", "close": 1.69, "volume": 10858.0}, {"date": "2017-08-02", "close": 1.63, "volume": 21846.0}, {"date": "2017-08-03", "close": 1.63, "volume": 10522.0}, {"date": "2017-08-04", "close": 1.61, "volume": 107905.0}, {"date": "2017-08-07", "close": 1.5, "volume": 42891.0}, {"date": "2017-08-08", "close": 1.47, "volume": 46081.0}, {"date": "2017-08-09", "close": 1.41, "volume": 15671.0}, {"date": "2017-08-10", "close": 1.32, "volume": 47053.0}, {"date": "2017-08-11", "close": 1.33, "volume": 61759.0}, {"date": "2017-08-14", "close": 1.31, "volume": 39064.0}, {"date": "2017-08-15", "close": 1.29, "volume": 34712.0}, {"date": "2017-08-16", "close": 1.29, "volume": 18603.0}, {"date": "2017-08-17", "close": 1.32, "volume": 18779.0}, {"date": "2017-08-18", "close": 1.33, "volume": 35193.0}, {"date": "2017-08-21", "close": 1.37, "volume": 18794.0}, {"date": "2017-08-22", "close": 1.36, "volume": 12386.0}, {"date": "2017-08-23", "close": 1.35, "volume": 12228.0}, {"date": "2017-08-24", "close": 1.3399, "volume": 5392.0}, {"date": "2017-08-25", "close": 1.32, "volume": 17862.0}, {"date": "2017-08-28", "close": 1.3, "volume": 37602.0}, {"date": "2017-08-29", "close": 1.32, "volume": 54642.0}, {"date": "2017-08-30", "close": 1.33, "volume": 28737.0}, {"date": "2017-08-31", "close": 1.33, "volume": 31371.0}, {"date": "2017-09-01", "close": 1.31, "volume": 1687.0}, {"date": "2017-09-05", "close": 1.33, "volume": 5412.0}, {"date": "2017-09-06", "close": 1.39, "volume": 8786.0}, {"date": "2017-09-07", "close": 1.36, "volume": 16910.0}, {"date": "2017-09-08", "close": 1.345, "volume": 11397.0}, {"date": "2017-09-11", "close": 1.36, "volume": 2332.0}, {"date": "2017-09-12", "close": 1.4, "volume": 9202.0}, {"date": "2017-09-13", "close": 1.37, "volume": 3554.0}, {"date": "2017-09-14", "close": 1.37, "volume": 2141.0}, {"date": "2017-09-15", "close": 1.25, "volume": 6431.0}, {"date": "2017-09-18", "close": 1.35, "volume": 44378.0}, {"date": "2017-09-19", "close": 1.33, "volume": 8722.0}, {"date": "2017-09-20", "close": 1.33, "volume": 10354.0}, {"date": "2017-09-21", "close": 1.32, "volume": 3495.0}, {"date": "2017-09-22", "close": 1.37, "volume": 20606.0}, {"date": "2017-09-25", "close": 1.32, "volume": 19120.0}, {"date": "2017-09-26", "close": 1.29, "volume": 12340.0}, {"date": "2017-09-27", "close": 1.33, "volume": 12383.0}, {"date": "2017-09-28", "close": 1.34, "volume": 13834.0}, {"date": "2017-09-29", "close": 1.34, "volume": 9374.0}, {"date": "2017-10-02", "close": 1.28, "volume": 30901.0}, {"date": "2017-10-03", "close": 1.25, "volume": 14865.0}, {"date": "2017-10-04", "close": 1.2999, "volume": 66224.0}, {"date": "2017-10-05", "close": 1.16, "volume": 75561.0}, {"date": "2017-10-06", "close": 1.19, "volume": 8822.0}, {"date": "2017-10-09", "close": 1.16, "volume": 7122.0}, {"date": "2017-10-10", "close": 1.12, "volume": 14680.0}, {"date": "2017-10-11", "close": 0.91, "volume": 122558.0}, {"date": "2017-10-12", "close": 0.873, "volume": 26516.0}, {"date": "2017-10-13", "close": 0.8496, "volume": 67201.0}, {"date": "2017-10-16", "close": 0.83, "volume": 44161.0}, {"date": "2017-10-17", "close": 0.87, "volume": 17998.0}, {"date": "2017-10-18", "close": 0.8651, "volume": 23611.0}, {"date": "2017-10-19", "close": 0.87, "volume": 18828.0}, {"date": "2017-10-20", "close": 0.88, "volume": 16428.0}, {"date": "2017-10-23", "close": 0.82, "volume": 30803.0}, {"date": "2017-10-24", "close": 0.83, "volume": 9603.0}, {"date": "2017-10-25", "close": 0.8399, "volume": 13098.0}, {"date": "2017-10-26", "close": 0.9698, "volume": 145223.0}, {"date": "2017-10-27", "close": 0.891, "volume": 16556.0}, {"date": "2017-10-30", "close": 0.881, "volume": 4941.0}, {"date": "2017-10-31", "close": 0.9, "volume": 19625.0}, {"date": "2017-11-01", "close": 0.91, "volume": 8962.0}, {"date": "2017-11-02", "close": 0.9, "volume": 77152.0}, {"date": "2017-11-03", "close": 0.9401, "volume": 17309.0}, {"date": "2017-11-06", "close": 0.93, "volume": 69234.0}, {"date": "2017-11-07", "close": 0.95, "volume": 79683.0}, {"date": "2017-11-08", "close": 1.06, "volume": 715091.0}, {"date": "2017-11-09", "close": 1.0901, "volume": 46823.0}, {"date": "2017-11-10", "close": 1.08, "volume": 111488.0}, {"date": "2017-11-13", "close": 1.04, "volume": 239370.0}, {"date": "2017-11-14", "close": 1.04, "volume": 9283.0}, {"date": "2017-11-15", "close": 1.02, "volume": 11674.0}, {"date": "2017-11-16", "close": 1.0175, "volume": 9911.0}, {"date": "2017-11-17", "close": 1.04, "volume": 24425.0}, {"date": "2017-11-20", "close": 1.03, "volume": 11759.0}, {"date": "2017-11-21", "close": 1.01, "volume": 8767.0}, {"date": "2017-11-22", "close": 1.0299, "volume": 7295.0}, {"date": "2017-11-24", "close": 1.05, "volume": 19369.0}, {"date": "2017-11-27", "close": 0.99, "volume": 22189.0}, {"date": "2017-11-28", "close": 1.02, "volume": 45290.0}, {"date": "2017-11-29", "close": 1.0499, "volume": 27248.0}, {"date": "2017-11-30", "close": 1.04, "volume": 15888.0}, {"date": "2017-12-01", "close": 1.05, "volume": 3674.0}, {"date": "2017-12-04", "close": 1.02, "volume": 7152.0}, {"date": "2017-12-05", "close": 0.98, "volume": 45723.0}, {"date": "2017-12-06", "close": 0.98, "volume": 6207.0}, {"date": "2017-12-07", "close": 0.98, "volume": 6545.0}, {"date": "2017-12-08", "close": 0.97, "volume": 11337.0}, {"date": "2017-12-11", "close": 0.9782, "volume": 4663.0}, {"date": "2017-12-12", "close": 0.98, "volume": 11795.0}, {"date": "2017-12-13", "close": 0.9397, "volume": 23731.0}, {"date": "2017-12-14", "close": 0.93, "volume": 7772.0}, {"date": "2017-12-15", "close": 0.931, "volume": 8036.0}, {"date": "2017-12-18", "close": 0.9434, "volume": 17673.0}, {"date": "2017-12-19", "close": 0.9524, "volume": 9927.0}, {"date": "2017-12-20", "close": 0.94, "volume": 9048.0}, {"date": "2017-12-21", "close": 0.94, "volume": 3184.0}, {"date": "2017-12-22", "close": 0.96, "volume": 8316.0}, {"date": "2017-12-26", "close": 0.93, "volume": 1966.0}, {"date": "2017-12-27", "close": 0.9357, "volume": 3320.0}, {"date": "2017-12-28", "close": 0.98, "volume": 289257.0}, {"date": "2017-12-29", "close": 0.931, "volume": 28260.0}, {"date": "2018-01-02", "close": 0.97, "volume": 112518.0}, {"date": "2018-01-03", "close": 0.9799, "volume": 11681.0}, {"date": "2018-01-04", "close": 0.9598, "volume": 21001.0}, {"date": "2018-01-05", "close": 0.9499, "volume": 30579.0}, {"date": "2018-01-08", "close": 1.0099, "volume": 50612.0}, {"date": "2018-01-09", "close": 0.9402, "volume": 33132.0}, {"date": "2018-01-10", "close": 0.97, "volume": 212609.0}, {"date": "2018-01-11", "close": 0.962, "volume": 12787.0}, {"date": "2018-01-12", "close": 0.995, "volume": 37093.0}, {"date": "2018-01-16", "close": 0.922, "volume": 19072.0}, {"date": "2018-01-17", "close": 0.9897, "volume": 57029.0}, {"date": "2018-01-18", "close": 0.9894, "volume": 19406.0}, {"date": "2018-01-19", "close": 1.02, "volume": 56304.0}, {"date": "2018-01-22", "close": 0.9907, "volume": 19539.0}, {"date": "2018-01-23", "close": 1.0, "volume": 13628.0}, {"date": "2018-01-24", "close": 1.0501, "volume": 401157.0}, {"date": "2018-01-25", "close": 1.03, "volume": 21420.0}, {"date": "2018-01-26", "close": 1.03, "volume": 4657.0}, {"date": "2018-01-29", "close": 0.96, "volume": 46050.0}, {"date": "2018-01-30", "close": 0.96, "volume": 6922.0}, {"date": "2018-01-31", "close": 1.005, "volume": 62805.0}, {"date": "2018-02-01", "close": 0.97, "volume": 58866.0}, {"date": "2018-02-02", "close": 0.95, "volume": 41768.0}, {"date": "2018-02-05", "close": 0.9202, "volume": 51439.0}, {"date": "2018-02-06", "close": 0.921, "volume": 72546.0}, {"date": "2018-02-07", "close": 0.94, "volume": 27279.0}, {"date": "2018-02-08", "close": 0.93, "volume": 42592.0}, {"date": "2018-02-09", "close": 0.9, "volume": 82999.0}, {"date": "2018-02-12", "close": 0.92, "volume": 46822.0}, {"date": "2018-02-13", "close": 0.92, "volume": 36442.0}, {"date": "2018-02-14", "close": 0.9346, "volume": 36045.0}, {"date": "2018-02-15", "close": 0.9301, "volume": 33663.0}, {"date": "2018-02-16", "close": 0.9499, "volume": 37989.0}, {"date": "2018-02-20", "close": 0.93, "volume": 18667.0}, {"date": "2018-02-21", "close": 0.9396, "volume": 2082.0}, {"date": "2018-02-22", "close": 0.9418, "volume": 5969.0}, {"date": "2018-02-23", "close": 0.9506, "volume": 2390.0}, {"date": "2018-02-26", "close": 0.9501, "volume": 6983.0}, {"date": "2018-02-27", "close": 0.95, "volume": 2517.0}, {"date": "2018-02-28", "close": 0.93, "volume": 46355.0}, {"date": "2018-03-01", "close": 0.925, "volume": 30193.0}, {"date": "2018-03-02", "close": 1.0, "volume": 51168.0}, {"date": "2018-03-05", "close": 0.947, "volume": 13516.0}, {"date": "2018-03-06", "close": 0.91, "volume": 29563.0}, {"date": "2018-03-07", "close": 0.93, "volume": 37112.0}, {"date": "2018-03-08", "close": 0.9199, "volume": 3069.0}, {"date": "2018-03-09", "close": 0.92, "volume": 9031.0}, {"date": "2018-03-12", "close": 0.92, "volume": 4866.0}, {"date": "2018-03-13", "close": 0.9274, "volume": 21148.0}, {"date": "2018-03-14", "close": 0.91, "volume": 34943.0}, {"date": "2018-03-15", "close": 0.9101, "volume": 18158.0}, {"date": "2018-03-16", "close": 0.91, "volume": 27768.0}, {"date": "2018-03-19", "close": 0.91, "volume": 42932.0}, {"date": "2018-03-20", "close": 0.882, "volume": 2084766.0}, {"date": "2018-03-21", "close": 0.8592, "volume": 117156.0}, {"date": "2018-03-22", "close": 0.895, "volume": 42217.0}, {"date": "2018-03-23", "close": 0.886, "volume": 26338.0}, {"date": "2018-03-26", "close": 0.8643, "volume": 52267.0}, {"date": "2018-03-27", "close": 0.83, "volume": 51501.0}, {"date": "2018-03-28", "close": 0.8416, "volume": 328559.0}, {"date": "2018-03-29", "close": 0.83, "volume": 117502.0}, {"date": "2018-04-02", "close": 0.81, "volume": 94694.0}, {"date": "2018-04-03", "close": 0.83, "volume": 60964.0}, {"date": "2018-04-04", "close": 0.8392, "volume": 155752.0}, {"date": "2018-04-05", "close": 0.8192, "volume": 51681.0}, {"date": "2018-04-06", "close": 0.8129, "volume": 42592.0}, {"date": "2018-04-09", "close": 0.8268, "volume": 59688.0}, {"date": "2018-04-10", "close": 0.8511, "volume": 65161.0}, {"date": "2018-04-11", "close": 0.87, "volume": 59496.0}, {"date": "2018-04-12", "close": 0.8509, "volume": 57586.0}, {"date": "2018-04-13", "close": 0.8509, "volume": 51298.0}, {"date": "2018-04-16", "close": 0.8546, "volume": 50361.0}, {"date": "2018-04-17", "close": 0.86, "volume": 71942.0}, {"date": "2018-04-18", "close": 0.867, "volume": 83062.0}, {"date": "2018-04-19", "close": 0.86, "volume": 5454.0}, {"date": "2018-04-20", "close": 0.86, "volume": 7904.0}, {"date": "2018-04-23", "close": 0.8599, "volume": 53060.0}, {"date": "2018-04-24", "close": 0.8399, "volume": 46113.0}, {"date": "2018-04-25", "close": 0.8501, "volume": 54748.0}, {"date": "2018-04-26", "close": 0.825, "volume": 80752.0}, {"date": "2018-04-27", "close": 0.83, "volume": 76354.0}, {"date": "2018-04-30", "close": 0.84, "volume": 33718.0}, {"date": "2018-05-01", "close": 0.83, "volume": 44722.0}, {"date": "2018-05-02", "close": 0.8249, "volume": 117256.0}, {"date": "2018-05-03", "close": 0.81, "volume": 56692.0}, {"date": "2018-05-04", "close": 0.79, "volume": 72269.0}, {"date": "2018-05-07", "close": 0.78, "volume": 18912.0}, {"date": "2018-05-08", "close": 0.81, "volume": 80090.0}, {"date": "2018-05-09", "close": 0.791, "volume": 110368.0}, {"date": "2018-05-10", "close": 0.79, "volume": 85248.0}, {"date": "2018-05-11", "close": 0.763, "volume": 239569.0}, {"date": "2018-05-14", "close": 0.7437, "volume": 181390.0}, {"date": "2018-05-15", "close": 0.7302, "volume": 127478.0}, {"date": "2018-05-16", "close": 0.719, "volume": 68931.0}, {"date": "2018-05-17", "close": 0.7722, "volume": 103539.0}, {"date": "2018-05-18", "close": 0.7504, "volume": 35306.0}, {"date": "2018-05-21", "close": 0.7599, "volume": 100580.0}, {"date": "2018-05-22", "close": 0.75, "volume": 50650.0}, {"date": "2018-05-23", "close": 0.731, "volume": 27440.0}, {"date": "2018-05-24", "close": 0.7524, "volume": 87233.0}, {"date": "2018-05-25", "close": 0.75, "volume": 52256.0}, {"date": "2018-05-29", "close": 0.7297, "volume": 6548.0}, {"date": "2018-05-30", "close": 0.72, "volume": 18066.0}, {"date": "2018-05-31", "close": 0.81, "volume": 303060.0}, {"date": "2018-06-01", "close": 0.7368, "volume": 793832.0}, {"date": "2018-06-04", "close": 0.7499, "volume": 91864.0}, {"date": "2018-06-05", "close": 0.7299, "volume": 32053.0}, {"date": "2018-06-06", "close": 0.72, "volume": 20389.0}, {"date": "2018-06-07", "close": 0.7235, "volume": 19545.0}, {"date": "2018-06-08", "close": 0.7171, "volume": 24336.0}, {"date": "2018-06-11", "close": 0.7301, "volume": 48803.0}, {"date": "2018-06-12", "close": 0.73, "volume": 8354.0}, {"date": "2018-06-13", "close": 0.71, "volume": 32500.0}, {"date": "2018-06-14", "close": 0.7, "volume": 9199.0}, {"date": "2018-06-15", "close": 0.81, "volume": 85728.0}, {"date": "2018-06-18", "close": 0.721, "volume": 42826.0}, {"date": "2018-06-19", "close": 0.7311, "volume": 35522.0}, {"date": "2018-06-20", "close": 0.75, "volume": 5694.0}, {"date": "2018-06-21", "close": 0.7474, "volume": 9568.0}, {"date": "2018-06-22", "close": 0.7141, "volume": 41318.0}, {"date": "2018-06-25", "close": 0.7177, "volume": 52020.0}, {"date": "2018-06-26", "close": 0.7601, "volume": 282280.0}, {"date": "2018-06-27", "close": 0.7051, "volume": 72550.0}, {"date": "2018-06-28", "close": 0.71, "volume": 49677.0}, {"date": "2018-06-29", "close": 0.72, "volume": 51110.0}, {"date": "2018-07-02", "close": 0.7001, "volume": 37471.0}, {"date": "2018-07-03", "close": 0.7101, "volume": 10557.0}, {"date": "2018-07-05", "close": 0.73, "volume": 23113.0}, {"date": "2018-07-06", "close": 0.7588, "volume": 19268.0}, {"date": "2018-07-09", "close": 0.7788, "volume": 6911.0}, {"date": "2018-07-10", "close": 0.775, "volume": 32580.0}, {"date": "2018-07-11", "close": 0.75, "volume": 16977.0}, {"date": "2018-07-12", "close": 0.75, "volume": 775.0}, {"date": "2018-07-13", "close": 0.7401, "volume": 7010.0}, {"date": "2018-07-16", "close": 0.74, "volume": 702.0}, {"date": "2018-07-17", "close": 0.74, "volume": 1790.0}, {"date": "2018-07-18", "close": 0.741, "volume": 10474.0}, {"date": "2018-07-19", "close": 0.77, "volume": 8076.0}, {"date": "2018-07-20", "close": 0.76, "volume": 23868.0}, {"date": "2018-07-23", "close": 0.75, "volume": 908.0}, {"date": "2018-07-24", "close": 0.73, "volume": 7578.0}, {"date": "2018-07-25", "close": 0.701, "volume": 189483.0}, {"date": "2018-07-26", "close": 0.76, "volume": 39117.0}, {"date": "2018-07-27", "close": 0.7162, "volume": 5415.0}, {"date": "2018-07-30", "close": 0.7062, "volume": 14125.0}, {"date": "2018-07-31", "close": 0.7162, "volume": 3555.0}, {"date": "2018-08-01", "close": 0.7148, "volume": 91385.0}, {"date": "2018-08-02", "close": 0.6838, "volume": 63586.0}, {"date": "2018-08-03", "close": 0.683, "volume": 14538.0}, {"date": "2018-08-06", "close": 0.677, "volume": 8398.0}, {"date": "2018-08-07", "close": 0.6839, "volume": 15615.0}, {"date": "2018-08-08", "close": 0.6704, "volume": 9397.0}, {"date": "2018-08-09", "close": 0.6996, "volume": 29358.0}, {"date": "2018-08-10", "close": 0.6995, "volume": 11295.0}, {"date": "2018-08-13", "close": 0.6895, "volume": 142598.0}, {"date": "2018-08-14", "close": 0.6775, "volume": 21402.0}, {"date": "2018-08-15", "close": 0.6773, "volume": 90213.0}, {"date": "2018-08-16", "close": 0.6977, "volume": 37288.0}, {"date": "2018-08-17", "close": 0.7178, "volume": 19260.0}, {"date": "2018-08-20", "close": 0.72, "volume": 1415.0}, {"date": "2018-08-21", "close": 0.6796, "volume": 22929.0}, {"date": "2018-08-22", "close": 0.7, "volume": 906.0}, {"date": "2018-08-23", "close": 0.72, "volume": 1189.0}, {"date": "2018-08-24", "close": 0.71, "volume": 2475.0}, {"date": "2018-08-27", "close": 0.6887, "volume": 2934.0}, {"date": "2018-08-28", "close": 0.6743, "volume": 1600.0}, {"date": "2018-08-29", "close": 0.6793, "volume": 789.0}, {"date": "2018-08-30", "close": 0.6793, "volume": null}, {"date": "2018-08-31", "close": 0.6694, "volume": 4647.0}, {"date": "2018-09-04", "close": 0.67, "volume": 9349.0}, {"date": "2018-09-05", "close": 0.66, "volume": 28329.0}, {"date": "2018-09-06", "close": 0.65, "volume": 2202.0}, {"date": "2018-09-07", "close": 0.65, "volume": 12732.0}, {"date": "2018-09-10", "close": 0.63, "volume": 14623.0}, {"date": "2018-09-11", "close": 0.63, "volume": 3060.0}, {"date": "2018-09-12", "close": 0.6398, "volume": 10610.0}, {"date": "2018-09-13", "close": 0.6397, "volume": 5109.0}, {"date": "2018-09-14", "close": 0.642, "volume": 23813.0}, {"date": "2018-09-17", "close": 0.642, "volume": 5106.0}, {"date": "2018-09-18", "close": 0.66, "volume": 24436.0}, {"date": "2018-09-19", "close": 0.67, "volume": 5023.0}, {"date": "2018-09-20", "close": 0.6677, "volume": 8824.0}, {"date": "2018-09-21", "close": 0.57, "volume": 19950.0}, {"date": "2018-09-24", "close": 0.65, "volume": 12093.0}, {"date": "2018-09-25", "close": 0.6425, "volume": 5798.0}, {"date": "2018-09-26", "close": 0.64, "volume": 4743.0}, {"date": "2018-09-27", "close": 0.64, "volume": 8753.0}, {"date": "2018-09-28", "close": 0.6399, "volume": 6686.0}, {"date": "2018-10-01", "close": 0.64, "volume": 772.0}, {"date": "2018-10-02", "close": 0.6457, "volume": 698.0}, {"date": "2018-10-03", "close": 0.6757, "volume": 75527.0}, {"date": "2018-10-04", "close": 0.6728, "volume": 5231.0}, {"date": "2018-10-05", "close": 0.675, "volume": 1534.0}, {"date": "2018-10-08", "close": 0.6, "volume": 15118.0}, {"date": "2018-10-09", "close": 0.625, "volume": 52054.0}, {"date": "2018-10-10", "close": 0.6045, "volume": 4444.0}, {"date": "2018-10-11", "close": 0.64, "volume": 42907.0}, {"date": "2018-10-12", "close": 0.64, "volume": 19210.0}, {"date": "2018-10-15", "close": 0.637, "volume": 1402.0}, {"date": "2018-10-16", "close": 0.61, "volume": 9432.0}, {"date": "2018-10-17", "close": 0.6201, "volume": 364333.0}, {"date": "2018-10-18", "close": 0.5899, "volume": 112061.0}, {"date": "2018-10-19", "close": 0.5399, "volume": 53877.0}, {"date": "2018-10-22", "close": 0.5451, "volume": 14657.0}, {"date": "2018-10-23", "close": 0.5562, "volume": 5160.0}, {"date": "2018-10-24", "close": 0.5931, "volume": 427295.0}, {"date": "2018-10-25", "close": 0.53, "volume": 35185.0}, {"date": "2018-10-26", "close": 0.5401, "volume": 20044.0}, {"date": "2018-10-29", "close": 0.53, "volume": 20271.0}, {"date": "2018-10-30", "close": 0.5289, "volume": 19692.0}, {"date": "2018-10-31", "close": 0.517, "volume": 11403.0}, {"date": "2018-11-01", "close": 0.526, "volume": 12245.0}, {"date": "2018-11-02", "close": 0.5101, "volume": 7102.0}, {"date": "2018-11-05", "close": 0.5113, "volume": 4976.0}, {"date": "2018-11-06", "close": 0.512, "volume": 10730.0}, {"date": "2018-11-07", "close": 0.51, "volume": 7214.0}, {"date": "2018-11-08", "close": 0.6054, "volume": 142697.0}, {"date": "2018-11-09", "close": 0.5899, "volume": 50761.0}, {"date": "2018-11-12", "close": 0.52, "volume": 10936.0}, {"date": "2018-11-13", "close": 0.555, "volume": 52684.0}, {"date": "2018-11-14", "close": 0.5176, "volume": 11281.0}, {"date": "2018-11-15", "close": 0.55, "volume": 13237.0}, {"date": "2018-11-16", "close": 0.5454, "volume": 11138.0}, {"date": "2018-11-19", "close": 0.5401, "volume": 5447.0}, {"date": "2018-11-20", "close": 0.5438, "volume": 4316.0}, {"date": "2018-11-21", "close": 0.54, "volume": 10136.0}, {"date": "2018-11-23", "close": 0.5602, "volume": 701240.0}, {"date": "2018-11-26", "close": 0.5171, "volume": 124704.0}, {"date": "2018-11-27", "close": 0.4443, "volume": 235266.0}, {"date": "2018-11-28", "close": 0.43, "volume": 48355.0}, {"date": "2018-11-29", "close": 0.4574, "volume": 65257.0}, {"date": "2018-11-30", "close": 0.4807, "volume": 58883.0}, {"date": "2018-12-03", "close": 0.452, "volume": 39044.0}, {"date": "2018-12-04", "close": 0.437, "volume": 7397.0}, {"date": "2018-12-06", "close": 0.4316, "volume": 9322.0}, {"date": "2018-12-07", "close": 0.4316, "volume": 3657.0}, {"date": "2018-12-10", "close": 0.4595, "volume": 7562.0}, {"date": "2018-12-11", "close": 0.432, "volume": 460318.0}, {"date": "2018-12-12", "close": 0.414, "volume": 47097.0}, {"date": "2018-12-13", "close": 0.4349, "volume": 37005.0}, {"date": "2018-12-14", "close": 0.4349, "volume": 10356.0}, {"date": "2018-12-17", "close": 0.4401, "volume": 4972.0}, {"date": "2018-12-18", "close": 0.41, "volume": 71449.0}, {"date": "2018-12-19", "close": 0.41, "volume": 32088.0}, {"date": "2018-12-20", "close": 0.4, "volume": 8798.0}, {"date": "2018-12-21", "close": 0.3799, "volume": 18671.0}, {"date": "2018-12-24", "close": 0.3899, "volume": 6303.0}, {"date": "2018-12-26", "close": 0.3799, "volume": 30945.0}, {"date": "2018-12-27", "close": 0.3899, "volume": 27696.0}, {"date": "2018-12-28", "close": 0.4199, "volume": 17493.0}, {"date": "2018-12-31", "close": 0.4599, "volume": 1397.0}, {"date": "2019-01-02", "close": 0.4399, "volume": 5671.0}, {"date": "2019-01-03", "close": 0.479, "volume": 123325.0}, {"date": "2019-01-04", "close": 0.45, "volume": 11984.0}, {"date": "2019-01-07", "close": 0.45, "volume": 2794.0}, {"date": "2019-01-08", "close": 0.47, "volume": 3395.0}, {"date": "2019-01-09", "close": 0.4603, "volume": 4946.0}, {"date": "2019-01-10", "close": 0.455, "volume": 13847.0}, {"date": "2019-01-11", "close": 0.455, "volume": 20543.0}, {"date": "2019-01-14", "close": 0.445, "volume": 4469.0}, {"date": "2019-01-15", "close": 0.4499, "volume": 2012.0}, {"date": "2019-01-16", "close": 0.43, "volume": 3488.0}, {"date": "2019-01-17", "close": 0.4171, "volume": 1477.0}, {"date": "2019-01-18", "close": 0.43, "volume": 33379.0}, {"date": "2019-01-22", "close": 0.43, "volume": 404034.0}, {"date": "2019-01-23", "close": 0.401, "volume": 141110.0}, {"date": "2019-01-24", "close": 0.4209, "volume": 23856.0}, {"date": "2019-01-25", "close": 0.4409, "volume": 103268.0}, {"date": "2019-01-28", "close": 0.49, "volume": 178742.0}, {"date": "2019-01-29", "close": 0.48, "volume": 69765.0}, {"date": "2019-01-30", "close": 0.46, "volume": 388608.0}, {"date": "2019-01-31", "close": 0.4223, "volume": 89588.0}, {"date": "2019-02-01", "close": 0.4227, "volume": 56976.0}, {"date": "2019-02-04", "close": 0.4227, "volume": 104934.0}, {"date": "2019-02-05", "close": 0.4001, "volume": 39641.0}, {"date": "2019-02-06", "close": 0.4201, "volume": 39369.0}, {"date": "2019-02-07", "close": 0.44, "volume": 3970.0}, {"date": "2019-02-08", "close": 0.402, "volume": 8271.0}, {"date": "2019-02-11", "close": 0.41, "volume": 54764.0}, {"date": "2019-02-12", "close": 0.43, "volume": 38377.0}, {"date": "2019-02-13", "close": 0.4201, "volume": 6047.0}, {"date": "2019-02-14", "close": 0.4401, "volume": 25005.0}, {"date": "2019-02-15", "close": 0.43, "volume": 7824.0}, {"date": "2019-02-19", "close": 0.4488, "volume": 21020.0}, {"date": "2019-02-20", "close": 0.42, "volume": 11563.0}, {"date": "2019-02-21", "close": 0.409, "volume": 11308.0}, {"date": "2019-02-22", "close": 0.4536, "volume": 75899.0}, {"date": "2019-02-25", "close": 0.4501, "volume": 75963.0}, {"date": "2019-02-26", "close": 0.4304, "volume": 24276.0}, {"date": "2019-02-27", "close": 0.434, "volume": 1785.0}, {"date": "2019-02-28", "close": 0.4499, "volume": 7817.0}, {"date": "2019-03-01", "close": 0.42, "volume": 10530.0}, {"date": "2019-03-04", "close": 0.4599, "volume": 28649.0}, {"date": "2019-03-05", "close": 0.47, "volume": 29459.0}, {"date": "2019-03-06", "close": 0.502, "volume": 231235.0}, {"date": "2019-03-07", "close": 0.6, "volume": 246591.0}, {"date": "2019-03-08", "close": 0.4501, "volume": 475950.0}, {"date": "2019-03-11", "close": 0.4616, "volume": 22454.0}, {"date": "2019-03-12", "close": 0.4631, "volume": 7181.0}, {"date": "2019-03-13", "close": 0.4592, "volume": 6377.0}, {"date": "2019-03-14", "close": 0.4717, "volume": 9323.0}, {"date": "2019-03-15", "close": 0.4679, "volume": 816.0}, {"date": "2019-03-18", "close": 0.446, "volume": 70071.0}, {"date": "2019-03-19", "close": 0.44, "volume": 16030.0}, {"date": "2019-03-20", "close": 0.4443, "volume": 19945.0}, {"date": "2019-03-21", "close": 0.4317, "volume": 70264.0}, {"date": "2019-03-22", "close": 0.4298, "volume": 11562.0}, {"date": "2019-03-25", "close": 0.4337, "volume": 7754.0}, {"date": "2019-03-26", "close": 0.4246, "volume": 3580.0}, {"date": "2019-03-27", "close": 0.42, "volume": 18842.0}, {"date": "2019-03-28", "close": 0.42, "volume": 28087.0}, {"date": "2019-03-29", "close": 0.428, "volume": 21875.0}, {"date": "2019-04-01", "close": 0.4399, "volume": 11883.0}, {"date": "2019-04-02", "close": 0.4361, "volume": 3399.0}, {"date": "2019-04-03", "close": 0.425, "volume": 21896.0}, {"date": "2019-04-04", "close": 0.418, "volume": 4728.0}, {"date": "2019-04-05", "close": 0.4229, "volume": 3112.0}, {"date": "2019-04-08", "close": 0.416, "volume": 9078.0}, {"date": "2019-04-09", "close": 0.416, "volume": 11391.0}, {"date": "2019-04-10", "close": 0.4169, "volume": 22635.0}, {"date": "2019-04-11", "close": 0.4451, "volume": 79007.0}, {"date": "2019-04-12", "close": 0.44, "volume": 21814.0}, {"date": "2019-04-15", "close": 0.462, "volume": 18269.0}, {"date": "2019-04-16", "close": 0.45, "volume": 4904.0}, {"date": "2019-04-17", "close": 0.423, "volume": 2331.0}, {"date": "2019-04-18", "close": 0.4462, "volume": 8052.0}, {"date": "2019-04-22", "close": 0.44, "volume": 44039.0}, {"date": "2019-04-23", "close": 0.429, "volume": 6893.0}, {"date": "2019-04-24", "close": 0.432, "volume": 1696.0}, {"date": "2019-04-25", "close": 0.4405, "volume": 6475.0}, {"date": "2019-04-26", "close": 0.4301, "volume": 4725.0}, {"date": "2019-04-29", "close": 0.457, "volume": 22880.0}, {"date": "2019-04-30", "close": 0.4426, "volume": 4556.0}, {"date": "2019-05-01", "close": 0.475, "volume": 18989.0}, {"date": "2019-05-02", "close": 0.44, "volume": 35175.0}, {"date": "2019-05-03", "close": 0.46, "volume": 35305.0}, {"date": "2019-05-06", "close": 0.47, "volume": 51815.0}, {"date": "2019-05-07", "close": 0.465, "volume": 8973.0}, {"date": "2019-05-08", "close": 0.48, "volume": 3538.0}, {"date": "2019-05-09", "close": 0.4501, "volume": 2061.0}, {"date": "2019-05-10", "close": 0.4399, "volume": 25211.0}, {"date": "2019-05-13", "close": 0.424, "volume": 31505.0}, {"date": "2019-05-14", "close": 0.429, "volume": 93948.0}, {"date": "2019-05-15", "close": 0.427, "volume": 22279.0}, {"date": "2019-05-16", "close": 0.431, "volume": 12512.0}, {"date": "2019-05-17", "close": 0.47, "volume": 22285.0}, {"date": "2019-05-20", "close": 0.46, "volume": 32763.0}, {"date": "2019-05-21", "close": 0.4922, "volume": 57436.0}, {"date": "2019-05-22", "close": 0.4525, "volume": 54228.0}, {"date": "2019-05-23", "close": 0.4501, "volume": 145103.0}, {"date": "2019-05-24", "close": 0.5255, "volume": 1068521.0}, {"date": "2019-05-28", "close": 0.582, "volume": 171926.0}, {"date": "2019-05-29", "close": 0.6124, "volume": 125716.0}, {"date": "2019-05-30", "close": 0.71, "volume": 265943.0}, {"date": "2019-05-31", "close": 0.72, "volume": 105812.0}, {"date": "2019-06-03", "close": 0.72, "volume": 75706.0}, {"date": "2019-06-04", "close": 0.7489, "volume": 42978.0}, {"date": "2019-06-05", "close": 0.76, "volume": 26212.0}, {"date": "2019-06-06", "close": 0.6695, "volume": 63933.0}, {"date": "2019-06-07", "close": 0.6876, "volume": 39525.0}, {"date": "2019-06-10", "close": 0.7399, "volume": 6656.0}, {"date": "2019-06-11", "close": 0.76, "volume": 20363.0}, {"date": "2019-06-12", "close": 0.7996, "volume": 48443.0}, {"date": "2019-06-13", "close": 0.8827, "volume": 90659.0}, {"date": "2019-06-14", "close": 0.8872, "volume": 47999.0}, {"date": "2019-06-17", "close": 1.0, "volume": 187414.0}, {"date": "2019-06-18", "close": 1.17, "volume": 283081.0}, {"date": "2019-06-19", "close": 1.3, "volume": 786456.0}, {"date": "2019-06-20", "close": 1.36, "volume": 254859.0}, {"date": "2019-06-21", "close": 1.33, "volume": 129975.0}, {"date": "2019-06-24", "close": 1.34, "volume": 94129.0}, {"date": "2019-06-25", "close": 1.35, "volume": 55375.0}, {"date": "2019-06-26", "close": 1.33, "volume": 53372.0}, {"date": "2019-06-27", "close": 1.31, "volume": 13452.0}, {"date": "2019-06-28", "close": 1.3, "volume": 15994.0}, {"date": "2019-07-01", "close": 1.3, "volume": 44184.0}, {"date": "2019-07-02", "close": 1.28, "volume": 14966.0}, {"date": "2019-07-03", "close": 1.28, "volume": 3365.0}, {"date": "2019-07-05", "close": 1.25, "volume": 64967.0}, {"date": "2019-07-08", "close": 1.19, "volume": 57599.0}, {"date": "2019-07-09", "close": 1.08, "volume": 89731.0}, {"date": "2019-07-10", "close": 1.17, "volume": 44721.0}, {"date": "2019-07-11", "close": 1.1927, "volume": 22365.0}, {"date": "2019-07-12", "close": 1.15, "volume": 15252.0}, {"date": "2019-07-15", "close": 1.1182, "volume": 29871.0}, {"date": "2019-07-16", "close": 1.16, "volume": 5182.0}, {"date": "2019-07-17", "close": 1.22, "volume": 13495.0}, {"date": "2019-07-18", "close": 1.11, "volume": 51971.0}, {"date": "2019-07-19", "close": 1.17, "volume": 18492.0}, {"date": "2019-07-22", "close": 1.12, "volume": 20568.0}, {"date": "2019-07-23", "close": 0.98, "volume": 23984.0}, {"date": "2019-07-24", "close": 1.0071, "volume": 20421.0}, {"date": "2019-07-25", "close": 0.98, "volume": 35675.0}, {"date": "2019-07-26", "close": 0.97, "volume": 4579.0}, {"date": "2019-07-29", "close": 0.96, "volume": 10204.0}, {"date": "2019-07-30", "close": 0.955, "volume": 10524.0}, {"date": "2019-07-31", "close": 0.808, "volume": 102638.0}, {"date": "2019-08-01", "close": 0.8101, "volume": 20575.0}, {"date": "2019-08-02", "close": 0.8022, "volume": 3090.0}, {"date": "2019-08-05", "close": 0.8, "volume": 88202.0}, {"date": "2019-08-06", "close": 0.75, "volume": 11916.0}, {"date": "2019-08-07", "close": 0.85, "volume": 5395.0}, {"date": "2019-08-08", "close": 0.84, "volume": 3189.0}, {"date": "2019-08-09", "close": 0.8, "volume": 3167.0}, {"date": "2019-08-12", "close": 0.7101, "volume": 34314.0}, {"date": "2019-08-13", "close": 0.71, "volume": 4626.0}, {"date": "2019-08-14", "close": 0.7894, "volume": 26674.0}, {"date": "2019-08-15", "close": 0.9, "volume": 30802.0}, {"date": "2019-08-16", "close": 0.8927, "volume": 27629.0}, {"date": "2019-08-19", "close": 0.95, "volume": 40735.0}, {"date": "2019-08-20", "close": 0.88, "volume": 91081.0}, {"date": "2019-08-21", "close": 0.94, "volume": 34323.0}, {"date": "2019-08-22", "close": 0.9198, "volume": 20649.0}, {"date": "2019-08-23", "close": 0.94, "volume": 545.0}, {"date": "2019-08-26", "close": 0.9798, "volume": 35190.0}, {"date": "2019-08-27", "close": 0.9598, "volume": 28634.0}, {"date": "2019-08-28", "close": 1.1256, "volume": 237724.0}, {"date": "2019-08-29", "close": 1.22, "volume": 156613.0}, {"date": "2019-08-30", "close": 1.26, "volume": 99824.0}, {"date": "2019-09-03", "close": 1.14, "volume": 104878.0}, {"date": "2019-09-04", "close": 1.0901, "volume": 12848.0}, {"date": "2019-09-05", "close": 1.1, "volume": 17074.0}, {"date": "2019-09-06", "close": 1.14, "volume": 7618.0}, {"date": "2019-09-09", "close": 1.18, "volume": 36979.0}, {"date": "2019-09-10", "close": 1.13, "volume": 15556.0}, {"date": "2019-09-11", "close": 1.26, "volume": 85979.0}, {"date": "2019-09-12", "close": 1.25, "volume": 353149.0}, {"date": "2019-09-13", "close": 1.23, "volume": 37711.0}, {"date": "2019-09-16", "close": 1.19, "volume": 18196.0}, {"date": "2019-09-17", "close": 1.17, "volume": 50553.0}, {"date": "2019-09-18", "close": 1.23, "volume": 30065.0}, {"date": "2019-09-19", "close": 1.25, "volume": 10588.0}, {"date": "2019-09-20", "close": 1.17, "volume": 67979.0}, {"date": "2019-09-23", "close": 1.22, "volume": 24197.0}, {"date": "2019-09-24", "close": 1.16, "volume": 28865.0}, {"date": "2019-09-25", "close": 1.14, "volume": 4727.0}, {"date": "2019-09-26", "close": 1.16, "volume": 22232.0}, {"date": "2019-09-27", "close": 1.15, "volume": 11562.0}, {"date": "2019-09-30", "close": 1.2, "volume": 1189.0}, {"date": "2019-10-01", "close": 1.16, "volume": 27772.0}, {"date": "2019-10-02", "close": 1.13, "volume": 1297.0}, {"date": "2019-10-03", "close": 1.17, "volume": 8701.0}, {"date": "2019-10-04", "close": 1.22, "volume": 32116.0}, {"date": "2019-10-07", "close": 1.16, "volume": 37391.0}, {"date": "2019-10-08", "close": 1.2027, "volume": 7560.0}, {"date": "2019-10-09", "close": 1.3, "volume": 173737.0}, {"date": "2019-10-10", "close": 1.18, "volume": 58039.0}, {"date": "2019-10-11", "close": 1.17, "volume": 21446.0}, {"date": "2019-10-14", "close": 1.18, "volume": 42245.0}, {"date": "2019-10-15", "close": 1.18, "volume": 8197.0}, {"date": "2019-10-16", "close": 1.1701, "volume": 11499.0}, {"date": "2019-10-17", "close": 1.175, "volume": 2933.0}, {"date": "2019-10-18", "close": 1.19, "volume": 1872.0}, {"date": "2019-10-21", "close": 1.21, "volume": 2514.0}, {"date": "2019-10-22", "close": 1.21, "volume": 10203.0}, {"date": "2019-10-23", "close": 1.22, "volume": 2263.0}, {"date": "2019-10-24", "close": 1.22, "volume": 8484.0}, {"date": "2019-10-25", "close": 1.266, "volume": 27953.0}, {"date": "2019-10-28", "close": 1.29, "volume": 18901.0}, {"date": "2019-10-29", "close": 1.26, "volume": 11703.0}, {"date": "2019-10-30", "close": 1.2752, "volume": 4925.0}, {"date": "2019-10-31", "close": 1.28, "volume": 15049.0}, {"date": "2019-11-01", "close": 1.25, "volume": 30074.0}, {"date": "2019-11-04", "close": 1.2601, "volume": 14080.0}, {"date": "2019-11-05", "close": 1.28, "volume": 12654.0}, {"date": "2019-11-06", "close": 1.28, "volume": 35504.0}, {"date": "2019-11-07", "close": 1.27, "volume": 17195.0}, {"date": "2019-11-08", "close": 1.29, "volume": 39795.0}, {"date": "2019-11-11", "close": 1.39, "volume": 104186.0}, {"date": "2019-11-12", "close": 1.6, "volume": 855115.0}, {"date": "2019-11-13", "close": 1.5326, "volume": 129354.0}, {"date": "2019-11-14", "close": 1.5501, "volume": 195299.0}, {"date": "2019-11-15", "close": 1.5369, "volume": 94461.0}, {"date": "2019-11-18", "close": 1.48, "volume": 97389.0}, {"date": "2019-11-19", "close": 1.5, "volume": 289060.0}, {"date": "2019-11-20", "close": 1.41, "volume": 23005.0}, {"date": "2019-11-21", "close": 1.37, "volume": 56371.0}, {"date": "2019-11-22", "close": 1.36, "volume": 53398.0}, {"date": "2019-11-25", "close": 1.4, "volume": 38175.0}, {"date": "2019-11-26", "close": 1.38, "volume": 50069.0}, {"date": "2019-11-27", "close": 1.38, "volume": 25754.0}, {"date": "2019-11-29", "close": 1.4, "volume": 14525.0}, {"date": "2019-12-02", "close": 1.38, "volume": 21161.0}, {"date": "2019-12-03", "close": 1.35, "volume": 27859.0}, {"date": "2019-12-04", "close": 1.34, "volume": 28677.0}, {"date": "2019-12-05", "close": 1.38, "volume": 38235.0}, {"date": "2019-12-06", "close": 1.38, "volume": 25268.0}, {"date": "2019-12-09", "close": 1.38, "volume": 15713.0}, {"date": "2019-12-10", "close": 1.35, "volume": 8488.0}, {"date": "2019-12-11", "close": 1.3856, "volume": 4951.0}, {"date": "2019-12-12", "close": 1.44, "volume": 88738.0}, {"date": "2019-12-13", "close": 1.43, "volume": 32509.0}, {"date": "2019-12-16", "close": 1.39, "volume": 41577.0}, {"date": "2019-12-17", "close": 1.4, "volume": 25210.0}, {"date": "2019-12-18", "close": 1.4, "volume": 11463.0}, {"date": "2019-12-19", "close": 1.405, "volume": 23094.0}, {"date": "2019-12-20", "close": 1.41, "volume": 10893.0}, {"date": "2019-12-23", "close": 1.39, "volume": 34779.0}, {"date": "2019-12-24", "close": 1.39, "volume": 7533.0}, {"date": "2019-12-26", "close": 1.386, "volume": 6847.0}, {"date": "2019-12-27", "close": 1.3668, "volume": 8597.0}, {"date": "2019-12-30", "close": 1.34, "volume": 46678.0}, {"date": "2019-12-31", "close": 1.35, "volume": 10185.0}, {"date": "2020-01-02", "close": 1.38, "volume": 4400.0}, {"date": "2020-01-03", "close": 1.35, "volume": 6999.0}, {"date": "2020-01-06", "close": 1.4801, "volume": 266345.0}, {"date": "2020-01-07", "close": 1.45, "volume": 14029.0}, {"date": "2020-01-08", "close": 1.48, "volume": 30182.0}, {"date": "2020-01-09", "close": 1.4394, "volume": 44563.0}, {"date": "2020-01-10", "close": 1.47, "volume": 36647.0}, {"date": "2020-01-13", "close": 1.4501, "volume": 38366.0}, {"date": "2020-01-14", "close": 1.42, "volume": 27247.0}, {"date": "2020-01-15", "close": 1.47, "volume": 134670.0}, {"date": "2020-01-16", "close": 1.48, "volume": 179672.0}, {"date": "2020-01-17", "close": 1.565, "volume": 219781.0}, {"date": "2020-01-21", "close": 1.72, "volume": 286504.0}, {"date": "2020-01-22", "close": 1.7673, "volume": 253744.0}, {"date": "2020-01-23", "close": 1.84, "volume": 224011.0}, {"date": "2020-01-24", "close": 1.83, "volume": 154237.0}, {"date": "2020-01-27", "close": 1.81, "volume": 107500.0}, {"date": "2020-01-28", "close": 2.09, "volume": 297020.0}, {"date": "2020-01-29", "close": 2.18, "volume": 178608.0}, {"date": "2020-01-30", "close": 2.06, "volume": 169721.0}, {"date": "2020-01-31", "close": 2.17, "volume": 63056.0}, {"date": "2020-02-03", "close": 2.0, "volume": 212738.0}, {"date": "2020-02-04", "close": 2.09, "volume": 309227.0}, {"date": "2020-02-05", "close": 2.28, "volume": 156402.0}, {"date": "2020-02-06", "close": 2.32, "volume": 116076.0}, {"date": "2020-02-07", "close": 2.49, "volume": 158762.0}, {"date": "2020-02-10", "close": 2.3, "volume": 445672.0}, {"date": "2020-02-11", "close": 2.21, "volume": 239506.0}, {"date": "2020-02-12", "close": 2.23, "volume": 110883.0}, {"date": "2020-02-13", "close": 2.4799, "volume": 218378.0}, {"date": "2020-02-14", "close": 2.38, "volume": 131107.0}, {"date": "2020-02-18", "close": 2.59, "volume": 634280.0}, {"date": "2020-02-19", "close": 2.56, "volume": 279790.0}, {"date": "2020-02-20", "close": 2.66, "volume": 176151.0}, {"date": "2020-02-21", "close": 2.7299, "volume": 105438.0}, {"date": "2020-02-24", "close": 2.5916, "volume": 202660.0}, {"date": "2020-02-25", "close": 2.63, "volume": 250402.0}, {"date": "2020-02-26", "close": 2.45, "volume": 124812.0}, {"date": "2020-02-27", "close": 2.64, "volume": 280149.0}, {"date": "2020-02-28", "close": 2.66, "volume": 302743.0}, {"date": "2020-03-02", "close": 3.04, "volume": 752535.0}, {"date": "2020-03-03", "close": 3.04, "volume": 475048.0}, {"date": "2020-03-04", "close": 3.35, "volume": 346105.0}, {"date": "2020-03-05", "close": 3.13, "volume": 513121.0}, {"date": "2020-03-06", "close": 3.03, "volume": 290156.0}, {"date": "2020-03-09", "close": 2.56, "volume": 257516.0}, {"date": "2020-03-10", "close": 2.93, "volume": 261531.0}, {"date": "2020-03-11", "close": 2.85, "volume": 53985.0}, {"date": "2020-03-12", "close": 2.71, "volume": 144721.0}, {"date": "2020-03-13", "close": 3.0, "volume": 120760.0}, {"date": "2020-03-16", "close": 2.53, "volume": 113611.0}, {"date": "2020-03-17", "close": 2.55, "volume": 55313.0}, {"date": "2020-03-18", "close": 2.355, "volume": 130187.0}, {"date": "2020-03-19", "close": 2.48, "volume": 105853.0}, {"date": "2020-03-20", "close": 2.6, "volume": 89184.0}, {"date": "2020-03-23", "close": 2.8, "volume": 122572.0}, {"date": "2020-03-24", "close": 2.52, "volume": 128430.0}, {"date": "2020-03-25", "close": 2.61, "volume": 103443.0}, {"date": "2020-03-26", "close": 2.52, "volume": 88865.0}, {"date": "2020-03-27", "close": 2.4, "volume": 85465.0}, {"date": "2020-03-30", "close": 2.42, "volume": 76828.0}, {"date": "2020-03-31", "close": 2.52, "volume": 37835.0}, {"date": "2020-04-01", "close": 2.54, "volume": 43874.0}, {"date": "2020-04-02", "close": 2.54, "volume": 35741.0}, {"date": "2020-04-03", "close": 2.54, "volume": 42361.0}, {"date": "2020-04-06", "close": 2.54, "volume": 54097.0}, {"date": "2020-04-07", "close": 2.4, "volume": 102775.0}, {"date": "2020-04-08", "close": 2.61, "volume": 34885.0}, {"date": "2020-04-09", "close": 2.64, "volume": 178126.0}, {"date": "2020-04-13", "close": 2.81, "volume": 133432.0}, {"date": "2020-04-14", "close": 2.9, "volume": 202205.0}, {"date": "2020-04-15", "close": 3.02, "volume": 126058.0}, {"date": "2020-04-16", "close": 2.95, "volume": 134634.0}, {"date": "2020-04-17", "close": 3.1, "volume": 83957.0}, {"date": "2020-04-20", "close": 3.1, "volume": 88610.0}, {"date": "2020-04-21", "close": 3.1, "volume": 50156.0}, {"date": "2020-04-22", "close": 3.31, "volume": 184096.0}, {"date": "2020-04-23", "close": 3.53, "volume": 247553.0}, {"date": "2020-04-24", "close": 3.68, "volume": 168785.0}, {"date": "2020-04-27", "close": 3.38, "volume": 679335.0}, {"date": "2020-04-28", "close": 3.21, "volume": 239544.0}, {"date": "2020-04-29", "close": 3.48, "volume": 298612.0}, {"date": "2020-04-30", "close": 3.65, "volume": 171955.0}, {"date": "2020-05-01", "close": 3.75, "volume": 145374.0}, {"date": "2020-05-04", "close": 4.11, "volume": 327773.0}, {"date": "2020-05-05", "close": 4.0, "volume": 242818.0}, {"date": "2020-05-06", "close": 3.92, "volume": 106633.0}, {"date": "2020-05-07", "close": 3.91, "volume": 147209.0}, {"date": "2020-05-08", "close": 4.1, "volume": 211050.0}, {"date": "2020-05-11", "close": 4.23, "volume": 240928.0}, {"date": "2020-05-12", "close": 4.09, "volume": 467508.0}, {"date": "2020-05-13", "close": 3.42, "volume": 563036.0}, {"date": "2020-05-14", "close": 3.28, "volume": 154398.0}, {"date": "2020-05-15", "close": 3.29, "volume": 94774.0}, {"date": "2020-05-18", "close": 3.28, "volume": 131713.0}, {"date": "2020-05-19", "close": 3.24, "volume": 131238.0}, {"date": "2020-05-20", "close": 3.37, "volume": 106399.0}, {"date": "2020-05-21", "close": 3.53, "volume": 78005.0}, {"date": "2020-05-22", "close": 3.6, "volume": 101597.0}, {"date": "2020-05-26", "close": 3.66, "volume": 98166.0}, {"date": "2020-05-27", "close": 3.73, "volume": 80877.0}, {"date": "2020-05-28", "close": 3.6, "volume": 66695.0}, {"date": "2020-05-29", "close": 3.59, "volume": 42876.0}, {"date": "2020-06-01", "close": 3.49, "volume": 91122.0}, {"date": "2020-06-02", "close": 3.77, "volume": 99966.0}, {"date": "2020-06-03", "close": 3.9, "volume": 56534.0}, {"date": "2020-06-04", "close": 3.97, "volume": 128612.0}, {"date": "2020-06-05", "close": 3.91, "volume": 77871.0}, {"date": "2020-06-08", "close": 3.84, "volume": 95713.0}, {"date": "2020-06-09", "close": 4.03, "volume": 105394.0}, {"date": "2020-06-10", "close": 4.055, "volume": 106365.0}, {"date": "2020-06-11", "close": 3.51, "volume": 137932.0}, {"date": "2020-06-12", "close": 3.86, "volume": 96377.0}, {"date": "2020-06-15", "close": 3.91, "volume": 101136.0}, {"date": "2020-06-16", "close": 4.07, "volume": 69574.0}, {"date": "2020-06-17", "close": 4.2, "volume": 85586.0}, {"date": "2020-06-18", "close": 4.2, "volume": 193151.0}, {"date": "2020-06-19", "close": 4.22, "volume": 88701.0}, {"date": "2020-06-22", "close": 4.27, "volume": 70706.0}, {"date": "2020-06-23", "close": 4.24, "volume": 62435.0}, {"date": "2020-06-24", "close": 4.33, "volume": 166805.0}, {"date": "2020-06-25", "close": 4.88, "volume": 279184.0}, {"date": "2020-06-26", "close": 4.95, "volume": 966583.0}, {"date": "2020-06-29", "close": 5.9, "volume": 403938.0}, {"date": "2020-06-30", "close": 6.1, "volume": 301222.0}, {"date": "2020-07-01", "close": 5.11, "volume": 303196.0}, {"date": "2020-07-02", "close": 5.38, "volume": 197465.0}, {"date": "2020-07-06", "close": 5.12, "volume": 105302.0}, {"date": "2020-07-07", "close": 5.38, "volume": 92864.0}, {"date": "2020-07-08", "close": 5.4, "volume": 102775.0}, {"date": "2020-07-09", "close": 4.94, "volume": 184126.0}, {"date": "2020-07-10", "close": 4.85, "volume": 58510.0}, {"date": "2020-07-13", "close": 3.86, "volume": 396076.0}, {"date": "2020-07-14", "close": 4.1, "volume": 73861.0}, {"date": "2020-07-15", "close": 4.2, "volume": 55175.0}, {"date": "2020-07-16", "close": 4.15, "volume": 54088.0}, {"date": "2020-07-17", "close": 3.89, "volume": 296637.0}, {"date": "2020-07-20", "close": 4.25, "volume": 141467.0}, {"date": "2020-07-21", "close": 4.34, "volume": 138609.0}, {"date": "2020-07-22", "close": 4.32, "volume": 103371.0}, {"date": "2020-07-23", "close": 4.07, "volume": 138493.0}, {"date": "2020-07-24", "close": 4.1, "volume": 106368.0}, {"date": "2020-07-27", "close": 4.34, "volume": 119539.0}, {"date": "2020-07-28", "close": 4.2, "volume": 41563.0}, {"date": "2020-07-29", "close": 4.54, "volume": 80802.0}, {"date": "2020-07-30", "close": 4.35, "volume": 59309.0}, {"date": "2020-07-31", "close": 4.23, "volume": 61569.0}, {"date": "2020-08-03", "close": 4.55, "volume": 84553.0}, {"date": "2020-08-04", "close": 4.45, "volume": 108677.0}, {"date": "2020-08-05", "close": 4.54, "volume": 55643.0}, {"date": "2020-08-06", "close": 4.44, "volume": 118097.0}, {"date": "2020-08-07", "close": 4.21, "volume": 146200.0}, {"date": "2020-08-10", "close": 4.1, "volume": 65632.0}, {"date": "2020-08-11", "close": 4.12, "volume": 46632.0}, {"date": "2020-08-12", "close": 4.35, "volume": 47677.0}, {"date": "2020-08-13", "close": 4.38, "volume": 38742.0}, {"date": "2020-08-14", "close": 4.45, "volume": 31811.0}, {"date": "2020-08-17", "close": 4.49, "volume": 58636.0}, {"date": "2020-08-18", "close": 4.49, "volume": 36613.0}, {"date": "2020-08-19", "close": 4.46, "volume": 28368.0}, {"date": "2020-08-20", "close": 4.31, "volume": 36986.0}, {"date": "2020-08-21", "close": 4.15, "volume": 64793.0}, {"date": "2020-08-24", "close": 4.14, "volume": 39275.0}, {"date": "2020-08-25", "close": 4.09, "volume": 41660.0}, {"date": "2020-08-26", "close": 4.02, "volume": 46630.0}, {"date": "2020-08-27", "close": 3.91, "volume": 31890.0}, {"date": "2020-08-28", "close": 4.0, "volume": 46350.0}, {"date": "2020-08-31", "close": 3.88, "volume": 67142.0}, {"date": "2020-09-01", "close": 3.74, "volume": 65558.0}, {"date": "2020-09-02", "close": 3.36, "volume": 132100.0}, {"date": "2020-09-03", "close": 3.33, "volume": 92281.0}, {"date": "2020-09-04", "close": 3.17, "volume": 55593.0}, {"date": "2020-09-08", "close": 2.98, "volume": 41987.0}, {"date": "2020-09-09", "close": 3.37, "volume": 194825.0}, {"date": "2020-09-10", "close": 3.33, "volume": 57614.0}, {"date": "2020-09-11", "close": 3.18, "volume": 29094.0}, {"date": "2020-09-14", "close": 3.38, "volume": 136986.0}, {"date": "2020-09-15", "close": 3.99, "volume": 368486.0}, {"date": "2020-09-16", "close": 4.25, "volume": 166553.0}, {"date": "2020-09-17", "close": 4.5, "volume": 266589.0}, {"date": "2020-09-18", "close": 4.37, "volume": 101540.0}, {"date": "2020-09-21", "close": 4.32, "volume": 50642.0}, {"date": "2020-09-22", "close": 4.35, "volume": 35736.0}, {"date": "2020-09-23", "close": 4.33, "volume": 105040.0}, {"date": "2020-09-24", "close": 4.26, "volume": 44826.0}, {"date": "2020-09-25", "close": 4.22, "volume": 43043.0}, {"date": "2020-09-28", "close": 4.35, "volume": 48190.0}, {"date": "2020-09-29", "close": 4.32, "volume": 32515.0}, {"date": "2020-09-30", "close": 4.29, "volume": 120224.0}, {"date": "2020-10-01", "close": 4.26, "volume": 12567.0}, {"date": "2020-10-02", "close": 4.1, "volume": 141485.0}, {"date": "2020-10-05", "close": 4.3, "volume": 54807.0}, {"date": "2020-10-06", "close": 4.19, "volume": 89857.0}, {"date": "2020-10-07", "close": 4.75, "volume": 213169.0}, {"date": "2020-10-08", "close": 4.58, "volume": 55908.0}, {"date": "2020-10-09", "close": 4.6, "volume": 42358.0}, {"date": "2020-10-12", "close": 4.61, "volume": 22053.0}, {"date": "2020-10-13", "close": 4.66, "volume": 45351.0}, {"date": "2020-10-14", "close": 4.91, "volume": 59870.0}, {"date": "2020-10-15", "close": 4.86, "volume": 61384.0}, {"date": "2020-10-16", "close": 4.89, "volume": 19585.0}, {"date": "2020-10-19", "close": 4.78, "volume": 29418.0}, {"date": "2020-10-20", "close": 4.59, "volume": 88280.0}, {"date": "2020-10-21", "close": 4.33, "volume": 78630.0}, {"date": "2020-10-22", "close": 4.2, "volume": 27235.0}, {"date": "2020-10-23", "close": 4.37, "volume": 18909.0}, {"date": "2020-10-26", "close": 4.27, "volume": 15104.0}, {"date": "2020-10-27", "close": 4.34, "volume": 26755.0}, {"date": "2020-10-28", "close": 4.12, "volume": 81164.0}, {"date": "2020-10-29", "close": 4.33, "volume": 48660.0}, {"date": "2020-10-30", "close": 4.04, "volume": 54114.0}, {"date": "2020-11-02", "close": 4.23, "volume": 57491.0}, {"date": "2020-11-03", "close": 4.25, "volume": 62239.0}, {"date": "2020-11-04", "close": 4.5, "volume": 47570.0}, {"date": "2020-11-05", "close": 4.67, "volume": 225657.0}, {"date": "2020-11-06", "close": 4.36, "volume": 79302.0}, {"date": "2020-11-09", "close": 4.16, "volume": 140543.0}, {"date": "2020-11-10", "close": 4.28, "volume": 21929.0}, {"date": "2020-11-11", "close": 4.47, "volume": 80026.0}, {"date": "2020-11-12", "close": 4.3, "volume": 22526.0}, {"date": "2020-11-13", "close": 4.29, "volume": 29492.0}, {"date": "2020-11-16", "close": 4.34, "volume": 33420.0}, {"date": "2020-11-17", "close": 4.26, "volume": 50353.0}, {"date": "2020-11-18", "close": 4.25, "volume": 38783.0}, {"date": "2020-11-19", "close": 4.32, "volume": 69802.0}, {"date": "2020-11-20", "close": 4.26, "volume": 51653.0}, {"date": "2020-11-23", "close": 4.21, "volume": 49632.0}, {"date": "2020-11-24", "close": 4.2, "volume": 51211.0}, {"date": "2020-11-25", "close": 4.3, "volume": 38297.0}, {"date": "2020-11-27", "close": 4.37, "volume": 50769.0}, {"date": "2020-11-30", "close": 4.62, "volume": 142067.0}, {"date": "2020-12-01", "close": 4.32, "volume": 193972.0}, {"date": "2020-12-02", "close": 4.23, "volume": 195222.0}, {"date": "2020-12-03", "close": 4.23, "volume": 61563.0}, {"date": "2020-12-04", "close": 4.27, "volume": 54898.0}, {"date": "2020-12-07", "close": 4.23, "volume": 72419.0}, {"date": "2020-12-08", "close": 4.29, "volume": 34588.0}, {"date": "2020-12-09", "close": 4.2, "volume": 70600.0}, {"date": "2020-12-10", "close": 4.25, "volume": 47058.0}, {"date": "2020-12-11", "close": 4.19, "volume": 68424.0}, {"date": "2020-12-14", "close": 4.17, "volume": 69961.0}, {"date": "2020-12-15", "close": 4.25, "volume": 70972.0}, {"date": "2020-12-16", "close": 4.21, "volume": 55039.0}, {"date": "2020-12-17", "close": 4.48, "volume": 165357.0}, {"date": "2020-12-18", "close": 4.84, "volume": 213898.0}, {"date": "2020-12-21", "close": 4.54, "volume": 55379.0}, {"date": "2020-12-22", "close": 4.69, "volume": 39197.0}, {"date": "2020-12-23", "close": 5.0, "volume": 117166.0}, {"date": "2020-12-24", "close": 5.01, "volume": 136543.0}, {"date": "2020-12-28", "close": 5.1, "volume": 46715.0}, {"date": "2020-12-29", "close": 5.22, "volume": 134441.0}, {"date": "2020-12-30", "close": 5.37, "volume": 140796.0}, {"date": "2020-12-31", "close": 5.2, "volume": 67433.0}, {"date": "2021-01-04", "close": 5.14, "volume": 103327.0}, {"date": "2021-01-05", "close": 5.38, "volume": 33804.0}, {"date": "2021-01-06", "close": 5.37, "volume": 43048.0}, {"date": "2021-01-07", "close": 5.53, "volume": 47191.0}, {"date": "2021-01-08", "close": 5.88, "volume": 69154.0}, {"date": "2021-01-11", "close": 5.76, "volume": 114658.0}, {"date": "2021-01-12", "close": 5.99, "volume": 51103.0}, {"date": "2021-01-13", "close": 5.71, "volume": 51065.0}, {"date": "2021-01-14", "close": 5.59, "volume": 47860.0}, {"date": "2021-01-15", "close": 5.38, "volume": 50223.0}, {"date": "2021-01-19", "close": 5.34, "volume": 57054.0}, {"date": "2021-01-20", "close": 5.53, "volume": 49463.0}, {"date": "2021-01-21", "close": 5.27, "volume": 34208.0}, {"date": "2021-01-22", "close": 5.43, "volume": 31368.0}, {"date": "2021-01-25", "close": 5.52, "volume": 37821.0}, {"date": "2021-01-26", "close": 5.76, "volume": 79323.0}, {"date": "2021-01-27", "close": 5.93, "volume": 93606.0}, {"date": "2021-01-28", "close": 5.88, "volume": 133466.0}, {"date": "2021-01-29", "close": 6.26, "volume": 373387.0}, {"date": "2021-02-01", "close": 6.52, "volume": 467678.0}, {"date": "2021-02-02", "close": 6.01, "volume": 227386.0}, {"date": "2021-02-03", "close": 6.03, "volume": 46779.0}, {"date": "2021-02-04", "close": 6.17, "volume": 49229.0}, {"date": "2021-02-05", "close": 6.44, "volume": 63657.0}, {"date": "2021-02-08", "close": 6.59, "volume": 87701.0}, {"date": "2021-02-09", "close": 6.77, "volume": 68496.0}, {"date": "2021-02-10", "close": 6.66, "volume": 50444.0}, {"date": "2021-02-11", "close": 6.54, "volume": 77978.0}, {"date": "2021-02-12", "close": 6.54, "volume": 30705.0}, {"date": "2021-02-16", "close": 6.57, "volume": 47642.0}, {"date": "2021-02-17", "close": 6.35, "volume": 49754.0}, {"date": "2021-02-18", "close": 6.44, "volume": 179251.0}, {"date": "2021-02-19", "close": 6.32, "volume": 28508.0}, {"date": "2021-02-22", "close": 6.14, "volume": 45690.0}, {"date": "2021-02-23", "close": 5.93, "volume": 106984.0}, {"date": "2021-02-24", "close": 5.94, "volume": 60281.0}, {"date": "2021-02-25", "close": 5.4, "volume": 57646.0}, {"date": "2021-02-26", "close": 5.25, "volume": 90733.0}, {"date": "2021-03-01", "close": 5.38, "volume": 84318.0}, {"date": "2021-03-02", "close": 5.3, "volume": 53413.0}, {"date": "2021-03-03", "close": 5.13, "volume": 48541.0}, {"date": "2021-03-04", "close": 4.98, "volume": 78969.0}, {"date": "2021-03-05", "close": 4.93, "volume": 59764.0}, {"date": "2021-03-08", "close": 4.77, "volume": 50767.0}, {"date": "2021-03-09", "close": 5.39, "volume": 93073.0}, {"date": "2021-03-10", "close": 5.38, "volume": 35477.0}, {"date": "2021-03-11", "close": 5.57, "volume": 47688.0}, {"date": "2021-03-12", "close": 5.66, "volume": 47695.0}, {"date": "2021-03-15", "close": 5.64, "volume": 62655.0}, {"date": "2021-03-16", "close": 5.77, "volume": 59509.0}, {"date": "2021-03-17", "close": 5.75, "volume": 41276.0}, {"date": "2021-03-18", "close": 5.48, "volume": 28807.0}, {"date": "2021-03-19", "close": 5.52, "volume": 78317.0}, {"date": "2021-03-22", "close": 6.24, "volume": 197932.0}, {"date": "2021-03-23", "close": 5.32, "volume": 147443.0}, {"date": "2021-03-24", "close": 5.19, "volume": 55194.0}, {"date": "2021-03-25", "close": 5.25, "volume": 33718.0}, {"date": "2021-03-26", "close": 5.24, "volume": 26073.0}, {"date": "2021-03-29", "close": 5.1, "volume": 26388.0}, {"date": "2021-03-30", "close": 4.86, "volume": 54584.0}, {"date": "2021-03-31", "close": 5.02, "volume": 37565.0}, {"date": "2021-04-01", "close": 5.08, "volume": 20572.0}, {"date": "2021-04-05", "close": 5.18, "volume": 50732.0}, {"date": "2021-04-06", "close": 5.05, "volume": 38766.0}, {"date": "2021-04-07", "close": 4.89, "volume": 37177.0}, {"date": "2021-04-08", "close": 4.8, "volume": 41111.0}, {"date": "2021-04-09", "close": 4.58, "volume": 68158.0}, {"date": "2021-04-12", "close": 4.5, "volume": 46579.0}, {"date": "2021-04-13", "close": 4.56, "volume": 37758.0}, {"date": "2021-04-14", "close": 4.16, "volume": 103765.0}, {"date": "2021-04-15", "close": 4.25, "volume": 80741.0}, {"date": "2021-04-16", "close": 4.16, "volume": 46236.0}, {"date": "2021-04-19", "close": 4.08, "volume": 100670.0}, {"date": "2021-04-20", "close": 3.98, "volume": 53383.0}, {"date": "2021-04-21", "close": 3.79, "volume": 165509.0}, {"date": "2021-04-22", "close": 3.91, "volume": 109715.0}, {"date": "2021-04-23", "close": 3.95, "volume": 35980.0}, {"date": "2021-04-26", "close": 3.91, "volume": 73019.0}, {"date": "2021-04-27", "close": 3.9, "volume": 45870.0}, {"date": "2021-04-28", "close": 3.84, "volume": 55202.0}, {"date": "2021-04-29", "close": 3.84, "volume": 42635.0}, {"date": "2021-04-30", "close": 3.88, "volume": 26933.0}, {"date": "2021-05-03", "close": 3.87, "volume": 44317.0}, {"date": "2021-05-04", "close": 3.68, "volume": 122965.0}, {"date": "2021-05-05", "close": 3.8, "volume": 42850.0}, {"date": "2021-05-06", "close": 3.81, "volume": 157817.0}, {"date": "2021-05-07", "close": 3.91, "volume": 183486.0}, {"date": "2021-05-10", "close": 4.0, "volume": 83619.0}, {"date": "2021-05-11", "close": 4.14, "volume": 153931.0}, {"date": "2021-05-12", "close": 4.52, "volume": 149097.0}, {"date": "2021-05-13", "close": 4.34, "volume": 88560.0}, {"date": "2021-05-14", "close": 4.39, "volume": 48543.0}, {"date": "2021-05-17", "close": 4.53, "volume": 76254.0}, {"date": "2021-05-18", "close": 4.38, "volume": 88218.0}, {"date": "2021-05-19", "close": 4.37, "volume": 50607.0}, {"date": "2021-05-20", "close": 4.25, "volume": 69229.0}, {"date": "2021-05-21", "close": 4.24, "volume": 48476.0}, {"date": "2021-05-24", "close": 4.13, "volume": 49007.0}, {"date": "2021-05-25", "close": 4.15, "volume": 28155.0}, {"date": "2021-05-26", "close": 4.43, "volume": 58667.0}, {"date": "2021-05-27", "close": 4.4, "volume": 39739.0}, {"date": "2021-05-28", "close": 4.28, "volume": 14845.0}, {"date": "2021-06-01", "close": 4.29, "volume": 40502.0}, {"date": "2021-06-02", "close": 4.83, "volume": 241702.0}, {"date": "2021-06-03", "close": 5.28, "volume": 110768.0}, {"date": "2021-06-04", "close": 5.12, "volume": 70442.0}, {"date": "2021-06-07", "close": 5.37, "volume": 86741.0}, {"date": "2021-06-08", "close": 5.39, "volume": 166872.0}, {"date": "2021-06-09", "close": 5.57, "volume": 64794.0}, {"date": "2021-06-10", "close": 5.38, "volume": 104071.0}, {"date": "2021-06-11", "close": 5.83, "volume": 104771.0}, {"date": "2021-06-14", "close": 5.35, "volume": 161278.0}, {"date": "2021-06-15", "close": 5.49, "volume": 73055.0}, {"date": "2021-06-16", "close": 5.3, "volume": 48426.0}, {"date": "2021-06-17", "close": 5.24, "volume": 45316.0}, {"date": "2021-06-18", "close": 5.11, "volume": 91068.0}, {"date": "2021-06-21", "close": 5.09, "volume": 81539.0}, {"date": "2021-06-22", "close": 5.08, "volume": 54598.0}, {"date": "2021-06-23", "close": 4.96, "volume": 64658.0}, {"date": "2021-06-24", "close": 4.94, "volume": 89224.0}, {"date": "2021-06-25", "close": 4.81, "volume": 1069554.0}, {"date": "2021-06-28", "close": 5.02, "volume": 66472.0}, {"date": "2021-06-29", "close": 4.79, "volume": 54300.0}, {"date": "2021-06-30", "close": 4.8, "volume": 83475.0}, {"date": "2021-07-01", "close": 4.48, "volume": 320393.0}, {"date": "2021-07-02", "close": 4.44, "volume": 27925.0}, {"date": "2021-07-06", "close": 4.33, "volume": 30315.0}, {"date": "2021-07-07", "close": 4.17, "volume": 55289.0}, {"date": "2021-07-08", "close": 4.17, "volume": 20743.0}, {"date": "2021-07-09", "close": 4.19, "volume": 24403.0}, {"date": "2021-07-12", "close": 4.13, "volume": 20060.0}, {"date": "2021-07-13", "close": 3.97, "volume": 43910.0}, {"date": "2021-07-14", "close": 3.91, "volume": 36651.0}, {"date": "2021-07-15", "close": 3.87, "volume": 28948.0}, {"date": "2021-07-16", "close": 3.81, "volume": 33158.0}, {"date": "2021-07-19", "close": 3.81, "volume": 28429.0}, {"date": "2021-07-20", "close": 3.85, "volume": 66935.0}, {"date": "2021-07-21", "close": 3.88, "volume": 28462.0}, {"date": "2021-07-22", "close": 4.1, "volume": 246779.0}, {"date": "2021-07-23", "close": 4.16, "volume": 54819.0}, {"date": "2021-07-26", "close": 3.81, "volume": 194782.0}, {"date": "2021-07-27", "close": 3.93, "volume": 50293.0}, {"date": "2021-07-28", "close": 4.22, "volume": 109955.0}, {"date": "2021-07-29", "close": 4.35, "volume": 65474.0}, {"date": "2021-07-30", "close": 4.42, "volume": 44696.0}, {"date": "2021-08-02", "close": 4.65, "volume": 61848.0}, {"date": "2021-08-03", "close": 4.85, "volume": 55091.0}, {"date": "2021-08-04", "close": 5.16, "volume": 154043.0}, {"date": "2021-08-05", "close": 4.6, "volume": 111774.0}, {"date": "2021-08-06", "close": 4.65, "volume": 27649.0}, {"date": "2021-08-09", "close": 4.7852, "volume": 44949.0}, {"date": "2021-08-10", "close": 4.72, "volume": 18787.0}, {"date": "2021-08-11", "close": 4.38, "volume": 48337.0}, {"date": "2021-08-12", "close": 4.4, "volume": 14243.0}, {"date": "2021-08-13", "close": 4.36, "volume": 11612.0}, {"date": "2021-08-16", "close": 4.28, "volume": 26713.0}, {"date": "2021-08-17", "close": 4.14, "volume": 42922.0}, {"date": "2021-08-18", "close": 4.07, "volume": 15451.0}, {"date": "2021-08-19", "close": 4.24, "volume": 16909.0}, {"date": "2021-08-20", "close": 4.2, "volume": 9494.0}, {"date": "2021-08-23", "close": 4.29, "volume": 14796.0}, {"date": "2021-08-24", "close": 4.29, "volume": 9824.0}, {"date": "2021-08-25", "close": 4.37, "volume": 30475.0}, {"date": "2021-08-26", "close": 4.28, "volume": 28929.0}, {"date": "2021-08-27", "close": 4.19, "volume": 19984.0}, {"date": "2021-08-30", "close": 4.23, "volume": 17254.0}, {"date": "2021-08-31", "close": 4.23, "volume": 23797.0}, {"date": "2021-09-01", "close": 4.3, "volume": 4779.0}, {"date": "2021-09-02", "close": 4.31, "volume": 14696.0}, {"date": "2021-09-03", "close": 4.41, "volume": 19267.0}, {"date": "2021-09-07", "close": 4.3, "volume": 12380.0}, {"date": "2021-09-08", "close": 4.02, "volume": 150351.0}, {"date": "2021-09-09", "close": 4.12, "volume": 76173.0}, {"date": "2021-09-10", "close": 4.05, "volume": 37108.0}, {"date": "2021-09-13", "close": 4.18, "volume": 48434.0}, {"date": "2021-09-14", "close": 4.15, "volume": 11188.0}, {"date": "2021-09-15", "close": 4.18, "volume": 8312.0}, {"date": "2021-09-16", "close": 4.16, "volume": 14106.0}, {"date": "2021-09-17", "close": 4.18, "volume": 24074.0}, {"date": "2021-09-20", "close": 4.09, "volume": 29355.0}, {"date": "2021-09-21", "close": 4.1, "volume": 16828.0}, {"date": "2021-09-22", "close": 4.08, "volume": 13760.0}, {"date": "2021-09-23", "close": 4.1, "volume": 43198.0}, {"date": "2021-09-24", "close": 4.05, "volume": 40478.0}, {"date": "2021-09-27", "close": 4.12, "volume": 13032.0}, {"date": "2021-09-28", "close": 4.01, "volume": 25112.0}, {"date": "2021-09-29", "close": 3.95, "volume": 24163.0}, {"date": "2021-09-30", "close": 4.16, "volume": 22353.0}, {"date": "2021-10-01", "close": 4.07, "volume": 11557.0}, {"date": "2021-10-04", "close": 4.05, "volume": 5258.0}, {"date": "2021-10-05", "close": 4.09, "volume": 20112.0}, {"date": "2021-10-06", "close": 4.1, "volume": 23308.0}, {"date": "2021-10-07", "close": 4.08, "volume": 7559.0}, {"date": "2021-10-08", "close": 4.1, "volume": 3013.0}, {"date": "2021-10-11", "close": 4.06, "volume": 18520.0}, {"date": "2021-10-12", "close": 4.07, "volume": 10003.0}, {"date": "2021-10-13", "close": 4.2, "volume": 169615.0}, {"date": "2021-10-14", "close": 4.12, "volume": 26738.0}, {"date": "2021-10-15", "close": 4.08, "volume": 16506.0}, {"date": "2021-10-18", "close": 4.01, "volume": 111363.0}, {"date": "2021-10-19", "close": 3.99, "volume": 85153.0}, {"date": "2021-10-20", "close": 4.0, "volume": 23896.0}, {"date": "2021-10-21", "close": 4.0601, "volume": 33796.0}, {"date": "2021-10-22", "close": 4.32, "volume": 53395.0}, {"date": "2021-10-25", "close": 4.38, "volume": 28407.0}, {"date": "2021-10-26", "close": 4.39, "volume": 33625.0}, {"date": "2021-10-27", "close": 4.21, "volume": 27625.0}, {"date": "2021-10-28", "close": 4.29, "volume": 15100.0}, {"date": "2021-10-29", "close": 4.37, "volume": 11640.0}, {"date": "2021-11-01", "close": 4.45, "volume": 13529.0}, {"date": "2021-11-02", "close": 4.32, "volume": 20825.0}, {"date": "2021-11-03", "close": 4.25, "volume": 31270.0}, {"date": "2021-11-04", "close": 4.52, "volume": 92552.0}, {"date": "2021-11-05", "close": 4.5, "volume": 44915.0}, {"date": "2021-11-08", "close": 4.43, "volume": 36652.0}, {"date": "2021-11-09", "close": 4.4, "volume": 63586.0}, {"date": "2021-11-10", "close": 4.39, "volume": 19859.0}, {"date": "2021-11-11", "close": 4.43, "volume": 9609.0}, {"date": "2021-11-12", "close": 4.54, "volume": 14722.0}, {"date": "2021-11-15", "close": 4.39, "volume": 79422.0}, {"date": "2021-11-16", "close": 4.3, "volume": 25813.0}, {"date": "2021-11-17", "close": 4.35, "volume": 25228.0}, {"date": "2021-11-18", "close": 4.24, "volume": 70505.0}, {"date": "2021-11-19", "close": 4.22, "volume": 9294.0}, {"date": "2021-11-22", "close": 4.12, "volume": 17383.0}, {"date": "2021-11-23", "close": 4.06, "volume": 25190.0}, {"date": "2021-11-24", "close": 4.17, "volume": 70568.0}, {"date": "2021-11-26", "close": 4.19, "volume": 19905.0}, {"date": "2021-11-29", "close": 4.32, "volume": 40840.0}, {"date": "2021-11-30", "close": 4.07, "volume": 34467.0}, {"date": "2021-12-01", "close": 4.01, "volume": 11844.0}, {"date": "2021-12-02", "close": 4.0, "volume": 9307.0}, {"date": "2021-12-03", "close": 3.95, "volume": 12550.0}, {"date": "2021-12-06", "close": 3.95, "volume": 33430.0}, {"date": "2021-12-07", "close": 3.995, "volume": 22092.0}, {"date": "2021-12-08", "close": 4.07, "volume": 48420.0}, {"date": "2021-12-09", "close": 4.11, "volume": 17618.0}, {"date": "2021-12-10", "close": 4.16, "volume": 14932.0}, {"date": "2021-12-13", "close": 4.08, "volume": 15723.0}, {"date": "2021-12-14", "close": 4.1, "volume": 12995.0}, {"date": "2021-12-15", "close": 3.98, "volume": 56502.0}, {"date": "2021-12-16", "close": 4.05, "volume": 79075.0}, {"date": "2021-12-17", "close": 4.11, "volume": 8065.0}, {"date": "2021-12-20", "close": 4.02, "volume": 42847.0}, {"date": "2021-12-21", "close": 4.1, "volume": 14328.0}, {"date": "2021-12-22", "close": 4.08, "volume": 3766.0}, {"date": "2021-12-23", "close": 4.1, "volume": 10274.0}, {"date": "2021-12-27", "close": 4.12, "volume": 25257.0}, {"date": "2021-12-28", "close": 4.14, "volume": 49329.0}, {"date": "2021-12-29", "close": 4.11, "volume": 17852.0}, {"date": "2021-12-30", "close": 4.05, "volume": 26377.0}, {"date": "2021-12-31", "close": 4.07, "volume": 26873.0}, {"date": "2022-01-03", "close": 4.09, "volume": 28467.0}, {"date": "2022-01-04", "close": 4.06, "volume": 37133.0}, {"date": "2022-01-05", "close": 4.08, "volume": 12449.0}, {"date": "2022-01-06", "close": 4.1, "volume": 26569.0}, {"date": "2022-01-07", "close": 4.14, "volume": 22136.0}, {"date": "2022-01-10", "close": 4.05, "volume": 42945.0}, {"date": "2022-01-11", "close": 4.06, "volume": 16217.0}, {"date": "2022-01-12", "close": 4.1, "volume": 20919.0}, {"date": "2022-01-13", "close": 4.1, "volume": 7212.0}, {"date": "2022-01-14", "close": 4.08, "volume": 4987.0}, {"date": "2022-01-18", "close": 4.1, "volume": 27008.0}, {"date": "2022-01-19", "close": 4.06, "volume": 20683.0}, {"date": "2022-01-20", "close": 4.05, "volume": 80268.0}, {"date": "2022-01-21", "close": 3.95, "volume": 65980.0}, {"date": "2022-01-24", "close": 3.8016, "volume": 30992.0}, {"date": "2022-01-25", "close": 3.65, "volume": 41859.0}, {"date": "2022-01-26", "close": 3.65, "volume": 28958.0}, {"date": "2022-01-27", "close": 3.69, "volume": 19960.0}, {"date": "2022-01-28", "close": 3.9, "volume": 34804.0}, {"date": "2022-01-31", "close": 3.97, "volume": 12512.0}, {"date": "2022-02-01", "close": 4.04, "volume": 44582.0}, {"date": "2022-02-02", "close": 4.04, "volume": 18974.0}, {"date": "2022-02-03", "close": 4.0, "volume": 12938.0}, {"date": "2022-02-04", "close": 4.005, "volume": 6795.0}, {"date": "2022-02-07", "close": 4.05, "volume": 11080.0}, {"date": "2022-02-08", "close": 4.12, "volume": 46862.0}, {"date": "2022-02-09", "close": 4.13, "volume": 15889.0}, {"date": "2022-02-10", "close": 4.1, "volume": 12651.0}, {"date": "2022-02-11", "close": 4.1, "volume": 28142.0}, {"date": "2022-02-14", "close": 4.1, "volume": 16475.0}, {"date": "2022-02-15", "close": 4.11, "volume": 20311.0}, {"date": "2022-02-16", "close": 4.13, "volume": 13504.0}, {"date": "2022-02-17", "close": 4.18, "volume": 7554.0}, {"date": "2022-02-18", "close": 4.1, "volume": 8917.0}, {"date": "2022-02-22", "close": 4.1, "volume": 12297.0}, {"date": "2022-02-23", "close": 4.14, "volume": 83939.0}, {"date": "2022-02-24", "close": 4.1, "volume": 18209.0}, {"date": "2022-02-25", "close": 4.12, "volume": 10105.0}, {"date": "2022-02-28", "close": 4.17, "volume": 21887.0}, {"date": "2022-03-01", "close": 4.1, "volume": 31452.0}, {"date": "2022-03-02", "close": 4.18, "volume": 5872.0}, {"date": "2022-03-03", "close": 4.1797, "volume": 626.0}, {"date": "2022-03-04", "close": 4.12, "volume": 5057.0}, {"date": "2022-03-07", "close": 4.1, "volume": 51298.0}, {"date": "2022-03-08", "close": 4.1, "volume": 8577.0}, {"date": "2022-03-09", "close": 4.1, "volume": 5313.0}, {"date": "2022-03-10", "close": 4.17, "volume": 5512.0}, {"date": "2022-03-11", "close": 4.2399, "volume": 35294.0}, {"date": "2022-03-14", "close": 4.36, "volume": 36492.0}, {"date": "2022-03-15", "close": 4.62, "volume": 57378.0}, {"date": "2022-03-16", "close": 4.31, "volume": 73585.0}, {"date": "2022-03-17", "close": 4.44, "volume": 76915.0}, {"date": "2022-03-18", "close": 4.42, "volume": 15110.0}, {"date": "2022-03-21", "close": 4.3, "volume": 55704.0}, {"date": "2022-03-22", "close": 4.38, "volume": 50023.0}, {"date": "2022-03-23", "close": 4.39, "volume": 17702.0}, {"date": "2022-03-24", "close": 4.3903, "volume": 34698.0}, {"date": "2022-03-25", "close": 4.45, "volume": 23722.0}, {"date": "2022-03-28", "close": 4.7, "volume": 62570.0}, {"date": "2022-03-29", "close": 4.72, "volume": 16556.0}, {"date": "2022-03-30", "close": 4.665, "volume": 45165.0}, {"date": "2022-03-31", "close": 4.66, "volume": 32143.0}, {"date": "2022-04-01", "close": 4.64, "volume": 6591.0}, {"date": "2022-04-04", "close": 4.57, "volume": 6287.0}, {"date": "2022-04-05", "close": 4.71, "volume": 9222.0}, {"date": "2022-04-06", "close": 4.83, "volume": 25076.0}, {"date": "2022-04-07", "close": 4.82, "volume": 13129.0}, {"date": "2022-04-08", "close": 4.68, "volume": 20444.0}, {"date": "2022-04-11", "close": 4.61, "volume": 33866.0}, {"date": "2022-04-12", "close": 4.7284, "volume": 39651.0}, {"date": "2022-04-13", "close": 4.73, "volume": 23075.0}, {"date": "2022-04-14", "close": 4.97, "volume": 24733.0}, {"date": "2022-04-18", "close": 4.74, "volume": 73202.0}, {"date": "2022-04-19", "close": 4.92, "volume": 77437.0}, {"date": "2022-04-20", "close": 5.29, "volume": 149070.0}, {"date": "2022-04-21", "close": 5.0, "volume": 93669.0}, {"date": "2022-04-22", "close": 5.05, "volume": 39064.0}, {"date": "2022-04-25", "close": 5.25, "volume": 64892.0}, {"date": "2022-04-26", "close": 5.12, "volume": 41473.0}, {"date": "2022-04-27", "close": 5.18, "volume": 47886.0}, {"date": "2022-04-28", "close": 5.43, "volume": 100357.0}, {"date": "2022-04-29", "close": 5.43, "volume": 97200.0}, {"date": "2022-05-02", "close": 5.23, "volume": 96028.0}, {"date": "2022-05-03", "close": 5.28, "volume": 53938.0}, {"date": "2022-05-04", "close": 5.0, "volume": 191393.0}, {"date": "2022-05-05", "close": 4.79, "volume": 56495.0}, {"date": "2022-05-06", "close": 4.89, "volume": 14859.0}, {"date": "2022-05-09", "close": 4.84, "volume": 42738.0}, {"date": "2022-05-10", "close": 4.84, "volume": 24519.0}, {"date": "2022-05-11", "close": 4.72, "volume": 41135.0}, {"date": "2022-05-12", "close": 4.62, "volume": 148991.0}, {"date": "2022-05-13", "close": 4.76, "volume": 57589.0}, {"date": "2022-05-16", "close": 4.83, "volume": 35186.0}, {"date": "2022-05-17", "close": 5.1, "volume": 30392.0}, {"date": "2022-05-18", "close": 4.91, "volume": 19612.0}, {"date": "2022-05-19", "close": 5.02, "volume": 17345.0}, {"date": "2022-05-20", "close": 4.89, "volume": 14920.0}, {"date": "2022-05-23", "close": 4.9612, "volume": 30330.0}, {"date": "2022-05-24", "close": 4.8, "volume": 16764.0}, {"date": "2022-05-25", "close": 4.842, "volume": 17406.0}, {"date": "2022-05-26", "close": 4.95, "volume": 78984.0}, {"date": "2022-05-27", "close": 5.05, "volume": 25288.0}, {"date": "2022-05-31", "close": 5.2999, "volume": 135419.0}, {"date": "2022-06-01", "close": 5.415, "volume": 30717.0}, {"date": "2022-06-02", "close": 5.77, "volume": 139131.0}, {"date": "2022-06-03", "close": 5.7, "volume": 25102.0}, {"date": "2022-06-06", "close": 6.09, "volume": 159240.0}, {"date": "2022-06-07", "close": 6.44, "volume": 134104.0}, {"date": "2022-06-08", "close": 6.84, "volume": 140151.0}, {"date": "2022-06-09", "close": 6.77, "volume": 54884.0}, {"date": "2022-06-10", "close": 6.71, "volume": 31225.0}, {"date": "2022-06-13", "close": 6.06, "volume": 136112.0}, {"date": "2022-06-14", "close": 6.24, "volume": 63829.0}, {"date": "2022-06-15", "close": 6.21, "volume": 83038.0}, {"date": "2022-06-16", "close": 5.66, "volume": 136301.0}, {"date": "2022-06-17", "close": 6.1, "volume": 196159.0}, {"date": "2022-06-21", "close": 6.51, "volume": 144457.0}, {"date": "2022-06-22", "close": 6.2, "volume": 95115.0}, {"date": "2022-06-23", "close": 6.63, "volume": 54184.0}, {"date": "2022-06-24", "close": 7.1, "volume": 175967.0}, {"date": "2022-06-27", "close": 7.1, "volume": 124672.0}, {"date": "2022-06-28", "close": 6.98, "volume": 108315.0}, {"date": "2022-06-29", "close": 6.81, "volume": 46619.0}, {"date": "2022-06-30", "close": 7.13, "volume": 74193.0}, {"date": "2022-07-01", "close": 7.05, "volume": 111777.0}, {"date": "2022-07-05", "close": 7.1, "volume": 92273.0}, {"date": "2022-07-06", "close": 6.98, "volume": 50404.0}, {"date": "2022-07-07", "close": 7.21, "volume": 82525.0}, {"date": "2022-07-08", "close": 7.25, "volume": 31753.0}, {"date": "2022-07-11", "close": 7.63, "volume": 172748.0}, {"date": "2022-07-12", "close": 7.43, "volume": 182232.0}, {"date": "2022-07-13", "close": 7.55, "volume": 43529.0}, {"date": "2022-07-14", "close": 7.52, "volume": 59092.0}, {"date": "2022-07-15", "close": 7.36, "volume": 58521.0}, {"date": "2022-07-18", "close": 7.55, "volume": 79493.0}, {"date": "2022-07-19", "close": 7.83, "volume": 208682.0}, {"date": "2022-07-20", "close": 7.41, "volume": 177941.0}, {"date": "2022-07-21", "close": 7.7, "volume": 149400.0}, {"date": "2022-07-22", "close": 7.32, "volume": 192620.0}, {"date": "2022-07-25", "close": 7.18, "volume": 241478.0}, {"date": "2022-07-26", "close": 6.92, "volume": 157597.0}, {"date": "2022-07-27", "close": 6.98, "volume": 78280.0}, {"date": "2022-07-28", "close": 6.99, "volume": 72749.0}, {"date": "2022-07-29", "close": 6.65, "volume": 88466.0}, {"date": "2022-08-01", "close": 6.84, "volume": 143562.0}, {"date": "2022-08-02", "close": 6.74, "volume": 102995.0}, {"date": "2022-08-03", "close": 7.09, "volume": 81505.0}, {"date": "2022-08-04", "close": 8.12, "volume": 329183.0}, {"date": "2022-08-05", "close": 7.73, "volume": 97042.0}, {"date": "2022-08-08", "close": 7.86, "volume": 166612.0}, {"date": "2022-08-09", "close": 8.0, "volume": 114447.0}, {"date": "2022-08-10", "close": 8.37, "volume": 120311.0}, {"date": "2022-08-11", "close": 8.07, "volume": 103410.0}, {"date": "2022-08-12", "close": 8.05, "volume": 38330.0}, {"date": "2022-08-15", "close": 8.05, "volume": 57243.0}, {"date": "2022-08-16", "close": 8.1, "volume": 89875.0}, {"date": "2022-08-17", "close": 8.2, "volume": 75622.0}, {"date": "2022-08-18", "close": 8.37, "volume": 33905.0}, {"date": "2022-08-19", "close": 8.16, "volume": 42672.0}, {"date": "2022-08-22", "close": 8.13, "volume": 78811.0}, {"date": "2022-08-23", "close": 7.85, "volume": 84925.0}, {"date": "2022-08-24", "close": 7.73, "volume": 36379.0}, {"date": "2022-08-25", "close": 7.76, "volume": 42911.0}, {"date": "2022-08-26", "close": 7.65, "volume": 53058.0}, {"date": "2022-08-29", "close": 7.57, "volume": 42284.0}, {"date": "2022-08-30", "close": 7.1, "volume": 49184.0}, {"date": "2022-08-31", "close": 7.26, "volume": 44803.0}, {"date": "2022-09-01", "close": 7.01, "volume": 50596.0}, {"date": "2022-09-02", "close": 6.86, "volume": 35973.0}, {"date": "2022-09-06", "close": 6.79, "volume": 117412.0}, {"date": "2022-09-07", "close": 6.96, "volume": 41523.0}, {"date": "2022-09-08", "close": 6.9, "volume": 15319.0}, {"date": "2022-09-09", "close": 7.02, "volume": 15933.0}, {"date": "2022-09-12", "close": 6.82, "volume": 53828.0}, {"date": "2022-09-13", "close": 6.71, "volume": 48273.0}, {"date": "2022-09-14", "close": 6.63, "volume": 26260.0}, {"date": "2022-09-15", "close": 6.68, "volume": 21467.0}, {"date": "2022-09-16", "close": 6.53, "volume": 58089.0}, {"date": "2022-09-19", "close": 6.18, "volume": 83357.0}, {"date": "2022-09-20", "close": 5.83, "volume": 77323.0}, {"date": "2022-09-21", "close": 5.66, "volume": 34773.0}, {"date": "2022-09-22", "close": 5.45, "volume": 55268.0}, {"date": "2022-09-23", "close": 5.08, "volume": 86817.0}, {"date": "2022-09-26", "close": 5.195, "volume": 95872.0}, {"date": "2022-09-27", "close": 5.28, "volume": 18216.0}, {"date": "2022-09-28", "close": 5.17, "volume": 35422.0}, {"date": "2022-09-29", "close": 5.13, "volume": 30045.0}, {"date": "2022-09-30", "close": 5.06, "volume": 22266.0}, {"date": "2022-10-03", "close": 5.27, "volume": 25065.0}, {"date": "2022-10-04", "close": 5.29, "volume": 43776.0}, {"date": "2022-10-05", "close": 5.22, "volume": 36781.0}, {"date": "2022-10-06", "close": 5.27, "volume": 11105.0}, {"date": "2022-10-07", "close": 5.12, "volume": 17964.0}, {"date": "2022-10-10", "close": 4.98, "volume": 76284.0}, {"date": "2022-10-11", "close": 4.83, "volume": 30959.0}, {"date": "2022-10-12", "close": 4.89, "volume": 22520.0}, {"date": "2022-10-13", "close": 5.02, "volume": 23871.0}, {"date": "2022-10-14", "close": 4.82, "volume": 18243.0}, {"date": "2022-10-17", "close": 5.06, "volume": 36255.0}, {"date": "2022-10-18", "close": 5.06, "volume": 32585.0}, {"date": "2022-10-19", "close": 4.79, "volume": 19266.0}, {"date": "2022-10-20", "close": 4.78, "volume": 22608.0}, {"date": "2022-10-21", "close": 4.86, "volume": 29553.0}, {"date": "2022-10-24", "close": 4.81, "volume": 28074.0}, {"date": "2022-10-25", "close": 4.96, "volume": 17442.0}, {"date": "2022-10-26", "close": 5.1, "volume": 16507.0}, {"date": "2022-10-27", "close": 5.3, "volume": 24695.0}, {"date": "2022-10-28", "close": 5.26, "volume": 28359.0}, {"date": "2022-10-31", "close": 5.25, "volume": 36306.0}, {"date": "2022-11-01", "close": 5.265, "volume": 15716.0}, {"date": "2022-11-02", "close": 4.96, "volume": 42297.0}, {"date": "2022-11-03", "close": 4.7, "volume": 218669.0}, {"date": "2022-11-04", "close": 4.5, "volume": 74278.0}, {"date": "2022-11-07", "close": 4.67, "volume": 206239.0}, {"date": "2022-11-08", "close": 4.79, "volume": 151611.0}, {"date": "2022-11-09", "close": 4.77, "volume": 67530.0}, {"date": "2022-11-10", "close": 4.8, "volume": 47659.0}, {"date": "2022-11-11", "close": 4.79, "volume": 96371.0}, {"date": "2022-11-14", "close": 4.79, "volume": 48088.0}, {"date": "2022-11-15", "close": 4.89, "volume": 31627.0}, {"date": "2022-11-16", "close": 4.86, "volume": 27872.0}, {"date": "2022-11-17", "close": 5.03, "volume": 29301.0}, {"date": "2022-11-18", "close": 5.27, "volume": 49632.0}, {"date": "2022-11-21", "close": 4.93, "volume": 56536.0}, {"date": "2022-11-22", "close": 5.09, "volume": 32801.0}, {"date": "2022-11-23", "close": 5.35, "volume": 36964.0}, {"date": "2022-11-25", "close": 5.46, "volume": 33865.0}, {"date": "2022-11-28", "close": 5.21, "volume": 46301.0}, {"date": "2022-11-29", "close": 5.1, "volume": 19228.0}, {"date": "2022-11-30", "close": 5.17, "volume": 9940.0}, {"date": "2022-12-01", "close": 5.3, "volume": 18682.0}, {"date": "2022-12-02", "close": 5.32, "volume": 43243.0}, {"date": "2022-12-05", "close": 5.28, "volume": 47009.0}, {"date": "2022-12-06", "close": 5.24, "volume": 52971.0}, {"date": "2022-12-07", "close": 5.21, "volume": 32894.0}, {"date": "2022-12-08", "close": 5.24, "volume": 22749.0}, {"date": "2022-12-09", "close": 5.49, "volume": 66904.0}, {"date": "2022-12-12", "close": 5.5, "volume": 47002.0}, {"date": "2022-12-13", "close": 5.86, "volume": 32421.0}, {"date": "2022-12-14", "close": 5.44, "volume": 130932.0}, {"date": "2022-12-15", "close": 5.69, "volume": 136203.0}, {"date": "2022-12-16", "close": 5.44, "volume": 76183.0}, {"date": "2022-12-19", "close": 5.27, "volume": 84367.0}, {"date": "2022-12-20", "close": 5.2, "volume": 125471.0}, {"date": "2022-12-21", "close": 5.33, "volume": 54428.0}, {"date": "2022-12-22", "close": 5.35, "volume": 30075.0}, {"date": "2022-12-23", "close": 5.29, "volume": 40928.0}, {"date": "2022-12-27", "close": 5.23, "volume": 25109.0}, {"date": "2022-12-28", "close": 5.26, "volume": 28930.0}, {"date": "2022-12-29", "close": 5.16, "volume": 34504.0}, {"date": "2022-12-30", "close": 5.26, "volume": 18680.0}, {"date": "2023-01-03", "close": 5.26, "volume": 26705.0}, {"date": "2023-01-04", "close": 5.22, "volume": 39409.0}, {"date": "2023-01-05", "close": 5.22, "volume": 30436.0}, {"date": "2023-01-06", "close": 5.25, "volume": 31576.0}, {"date": "2023-01-09", "close": 5.48, "volume": 51893.0}, {"date": "2023-01-10", "close": 5.69, "volume": 12403.0}, {"date": "2023-01-11", "close": 5.6, "volume": 23186.0}, {"date": "2023-01-12", "close": 5.52, "volume": 20460.0}, {"date": "2023-01-13", "close": 5.85, "volume": 31164.0}, {"date": "2023-01-17", "close": 5.73, "volume": 30353.0}, {"date": "2023-01-18", "close": 5.72, "volume": 43824.0}, {"date": "2023-01-19", "close": 5.67, "volume": 65609.0}, {"date": "2023-01-20", "close": 6.04, "volume": 28726.0}, {"date": "2023-01-23", "close": 6.07, "volume": 18531.0}, {"date": "2023-01-24", "close": 6.24, "volume": 28015.0}, {"date": "2023-01-25", "close": 6.22, "volume": 39564.0}, {"date": "2023-01-26", "close": 6.22, "volume": 62653.0}, {"date": "2023-01-27", "close": 6.25, "volume": 22215.0}, {"date": "2023-01-30", "close": 6.25, "volume": 24538.0}, {"date": "2023-01-31", "close": 6.6798, "volume": 26893.0}, {"date": "2023-02-01", "close": 6.64, "volume": 83012.0}, {"date": "2023-02-02", "close": 6.66, "volume": 27362.0}, {"date": "2023-02-03", "close": 6.91, "volume": 26703.0}, {"date": "2023-02-06", "close": 6.83, "volume": 33451.0}, {"date": "2023-02-07", "close": 6.7, "volume": 14815.0}, {"date": "2023-02-08", "close": 6.66, "volume": 15030.0}, {"date": "2023-02-09", "close": 6.65, "volume": 18997.0}, {"date": "2023-02-10", "close": 6.6, "volume": 9372.0}, {"date": "2023-02-13", "close": 6.78, "volume": 27536.0}, {"date": "2023-02-14", "close": 6.9, "volume": 24892.0}, {"date": "2023-02-15", "close": 7.28, "volume": 51899.0}, {"date": "2023-02-16", "close": 7.31, "volume": 23587.0}, {"date": "2023-02-17", "close": 7.32, "volume": 20024.0}, {"date": "2023-02-21", "close": 7.05, "volume": 39022.0}, {"date": "2023-02-22", "close": 7.09, "volume": 11423.0}, {"date": "2023-02-23", "close": 7.1, "volume": 13450.0}, {"date": "2023-02-24", "close": 7.25, "volume": 36266.0}, {"date": "2023-02-27", "close": 7.32, "volume": 28349.0}, {"date": "2023-02-28", "close": 7.3, "volume": 12236.0}, {"date": "2023-03-01", "close": 7.48, "volume": 42798.0}, {"date": "2023-03-02", "close": 7.41, "volume": 23610.0}, {"date": "2023-03-03", "close": 7.58, "volume": 24381.0}, {"date": "2023-03-06", "close": 7.45, "volume": 38180.0}, {"date": "2023-03-07", "close": 7.57, "volume": 23148.0}, {"date": "2023-03-08", "close": 7.82, "volume": 46600.0}, {"date": "2023-03-09", "close": 7.8, "volume": 42673.0}, {"date": "2023-03-10", "close": 8.0, "volume": 121647.0}, {"date": "2023-03-13", "close": 7.61, "volume": 60918.0}, {"date": "2023-03-14", "close": 7.47, "volume": 45473.0}, {"date": "2023-03-15", "close": 7.33, "volume": 30834.0}, {"date": "2023-03-16", "close": 7.6, "volume": 77600.0}, {"date": "2023-03-17", "close": 6.99, "volume": 231488.0}, {"date": "2023-03-20", "close": 6.96, "volume": 67378.0}, {"date": "2023-03-21", "close": 7.02, "volume": 104585.0}, {"date": "2023-03-22", "close": 6.52, "volume": 181046.0}, {"date": "2023-03-23", "close": 6.57, "volume": 81521.0}, {"date": "2023-03-24", "close": 6.54, "volume": 75475.0}, {"date": "2023-03-27", "close": 6.47, "volume": 259242.0}, {"date": "2023-03-28", "close": 6.5, "volume": 210558.0}, {"date": "2023-03-29", "close": 6.31, "volume": 102154.0}, {"date": "2023-03-30", "close": 6.53, "volume": 147183.0}, {"date": "2023-03-31", "close": 6.5, "volume": 230071.0}, {"date": "2023-04-03", "close": 6.5, "volume": 205952.0}, {"date": "2023-04-04", "close": 6.29, "volume": 73602.0}, {"date": "2023-04-05", "close": 6.56, "volume": 71091.0}, {"date": "2023-04-06", "close": 6.8, "volume": 40403.0}, {"date": "2023-04-10", "close": 7.08, "volume": 59253.0}, {"date": "2023-04-11", "close": 7.09, "volume": 68115.0}, {"date": "2023-04-12", "close": 6.95, "volume": 38650.0}, {"date": "2023-04-13", "close": 7.05, "volume": 14648.0}, {"date": "2023-04-14", "close": 7.04, "volume": 24887.0}, {"date": "2023-04-17", "close": 7.11, "volume": 29321.0}, {"date": "2023-04-18", "close": 6.88, "volume": 25098.0}, {"date": "2023-04-19", "close": 6.93, "volume": 23107.0}, {"date": "2023-04-20", "close": 6.75, "volume": 21278.0}, {"date": "2023-04-21", "close": 6.64, "volume": 21485.0}, {"date": "2023-04-24", "close": 6.3, "volume": 41892.0}, {"date": "2023-04-25", "close": 6.35, "volume": 41391.0}, {"date": "2023-04-26", "close": 6.34, "volume": 41152.0}, {"date": "2023-04-27", "close": 6.18, "volume": 16361.0}, {"date": "2023-04-28", "close": 6.31, "volume": 21641.0}, {"date": "2023-05-01", "close": 6.13, "volume": 41261.0}, {"date": "2023-05-02", "close": 6.17, "volume": 12636.0}, {"date": "2023-05-03", "close": 6.3, "volume": 25991.0}, {"date": "2023-05-04", "close": 6.5, "volume": 44494.0}, {"date": "2023-05-05", "close": 6.73, "volume": 27454.0}, {"date": "2023-05-08", "close": 6.55, "volume": 45381.0}, {"date": "2023-05-09", "close": 6.68, "volume": 19464.0}, {"date": "2023-05-10", "close": 6.69, "volume": 15954.0}, {"date": "2023-05-11", "close": 6.65, "volume": 39464.0}, {"date": "2023-05-12", "close": 6.77, "volume": 13020.0}, {"date": "2023-05-15", "close": 6.83, "volume": 14170.0}, {"date": "2023-05-16", "close": 6.78, "volume": 8340.0}, {"date": "2023-05-17", "close": 6.69, "volume": 25954.0}, {"date": "2023-05-18", "close": 6.48, "volume": 64840.0}, {"date": "2023-05-19", "close": 6.49, "volume": 28985.0}, {"date": "2023-05-22", "close": 6.66, "volume": 32438.0}, {"date": "2023-05-23", "close": 6.81, "volume": 23576.0}, {"date": "2023-05-24", "close": 7.07, "volume": 29810.0}, {"date": "2023-05-25", "close": 6.95, "volume": 25443.0}, {"date": "2023-05-26", "close": 7.2, "volume": 21390.0}, {"date": "2023-05-30", "close": 6.97, "volume": 37227.0}, {"date": "2023-05-31", "close": 7.19, "volume": 42257.0}, {"date": "2023-06-01", "close": 7.41, "volume": 67836.0}, {"date": "2023-06-02", "close": 7.5, "volume": 29825.0}, {"date": "2023-06-05", "close": 7.32, "volume": 53270.0}, {"date": "2023-06-06", "close": 7.59, "volume": 34889.0}, {"date": "2023-06-07", "close": 7.66, "volume": 19441.0}, {"date": "2023-06-08", "close": 7.67, "volume": 34867.0}, {"date": "2023-06-09", "close": 7.68, "volume": 15936.0}, {"date": "2023-06-12", "close": 7.61, "volume": 30970.0}, {"date": "2023-06-13", "close": 7.63, "volume": 34027.0}, {"date": "2023-06-14", "close": 7.47, "volume": 24097.0}, {"date": "2023-06-15", "close": 7.63, "volume": 27233.0}, {"date": "2023-06-16", "close": 7.56, "volume": 32375.0}, {"date": "2023-06-20", "close": 7.71, "volume": 27780.0}, {"date": "2023-06-21", "close": 7.73, "volume": 38449.0}, {"date": "2023-06-22", "close": 7.76, "volume": 41076.0}, {"date": "2023-06-23", "close": 6.98, "volume": 726645.0}, {"date": "2023-06-26", "close": 7.0, "volume": 67675.0}, {"date": "2023-06-27", "close": 7.08, "volume": 50492.0}, {"date": "2023-06-28", "close": 7.28, "volume": 18832.0}, {"date": "2023-06-29", "close": 7.44, "volume": 17133.0}, {"date": "2023-06-30", "close": 7.36, "volume": 25517.0}, {"date": "2023-07-03", "close": 7.07, "volume": 11365.0}, {"date": "2023-07-05", "close": 7.39, "volume": 25794.0}, {"date": "2023-07-06", "close": 7.62, "volume": 52862.0}, {"date": "2023-07-07", "close": 7.9, "volume": 122215.0}, {"date": "2023-07-10", "close": 7.89, "volume": 39828.0}, {"date": "2023-07-11", "close": 7.75, "volume": 30445.0}, {"date": "2023-07-12", "close": 7.56, "volume": 25588.0}, {"date": "2023-07-13", "close": 7.46, "volume": 30534.0}, {"date": "2023-07-14", "close": 7.31, "volume": 33879.0}, {"date": "2023-07-17", "close": 7.61, "volume": 12619.0}, {"date": "2023-07-18", "close": 7.77, "volume": 30737.0}, {"date": "2023-07-19", "close": 7.51, "volume": 15990.0}, {"date": "2023-07-20", "close": 7.41, "volume": 46318.0}, {"date": "2023-07-21", "close": 7.13, "volume": 16827.0}, {"date": "2023-07-24", "close": 7.39, "volume": 15192.0}, {"date": "2023-07-25", "close": 7.31, "volume": 9021.0}, {"date": "2023-07-26", "close": 7.17, "volume": 18826.0}, {"date": "2023-07-27", "close": 7.08, "volume": 11744.0}, {"date": "2023-07-28", "close": 7.12, "volume": 12874.0}, {"date": "2023-07-31", "close": 7.49, "volume": 24170.0}, {"date": "2023-08-01", "close": 7.57, "volume": 20676.0}, {"date": "2023-08-02", "close": 7.41, "volume": 24225.0}, {"date": "2023-08-03", "close": 5.29, "volume": 466271.0}, {"date": "2023-08-04", "close": 5.42, "volume": 172123.0}, {"date": "2023-08-07", "close": 5.45, "volume": 53666.0}, {"date": "2023-08-08", "close": 5.56, "volume": 30232.0}, {"date": "2023-08-09", "close": 5.68, "volume": 80746.0}, {"date": "2023-08-10", "close": 5.85, "volume": 36838.0}, {"date": "2023-08-11", "close": 5.86, "volume": 72785.0}, {"date": "2023-08-14", "close": 5.75, "volume": 25192.0}, {"date": "2023-08-15", "close": 5.55, "volume": 52054.0}, {"date": "2023-08-16", "close": 5.49, "volume": 24412.0}, {"date": "2023-08-17", "close": 5.54, "volume": 47138.0}, {"date": "2023-08-18", "close": 5.52, "volume": 49225.0}, {"date": "2023-08-21", "close": 5.51, "volume": 35705.0}, {"date": "2023-08-22", "close": 5.63, "volume": 25473.0}, {"date": "2023-08-23", "close": 5.71, "volume": 39232.0}, {"date": "2023-08-24", "close": 5.62, "volume": 40548.0}, {"date": "2023-08-25", "close": 5.57, "volume": 54097.0}, {"date": "2023-08-28", "close": 5.54, "volume": 49297.0}, {"date": "2023-08-29", "close": 5.58, "volume": 54338.0}, {"date": "2023-08-30", "close": 5.33, "volume": 75909.0}, {"date": "2023-08-31", "close": 5.1, "volume": 44650.0}, {"date": "2023-09-01", "close": 5.05, "volume": 131175.0}, {"date": "2023-09-05", "close": 5.05, "volume": 100493.0}, {"date": "2023-09-06", "close": 5.07, "volume": 45718.0}, {"date": "2023-09-07", "close": 5.02, "volume": 67917.0}, {"date": "2023-09-08", "close": 5.05, "volume": 11907.0}, {"date": "2023-09-11", "close": 5.06, "volume": 24552.0}, {"date": "2023-09-12", "close": 5.07, "volume": 10405.0}, {"date": "2023-09-13", "close": 5.01, "volume": 18695.0}, {"date": "2023-09-14", "close": 5.05, "volume": 33504.0}, {"date": "2023-09-15", "close": 4.98, "volume": 51430.0}, {"date": "2023-09-18", "close": 4.92, "volume": 20363.0}, {"date": "2023-09-19", "close": 5.01, "volume": 32136.0}, {"date": "2023-09-20", "close": 4.98, "volume": 26364.0}, {"date": "2023-09-21", "close": 5.0, "volume": 15860.0}, {"date": "2023-09-22", "close": 5.01, "volume": 11266.0}, {"date": "2023-09-25", "close": 5.06, "volume": 15585.0}, {"date": "2023-09-26", "close": 4.99, "volume": 21609.0}, {"date": "2023-09-27", "close": 4.96, "volume": 10366.0}, {"date": "2023-09-28", "close": 4.88, "volume": 11818.0}, {"date": "2023-09-29", "close": 4.74, "volume": 15672.0}, {"date": "2023-10-02", "close": 4.66, "volume": 26659.0}, {"date": "2023-10-03", "close": 4.63, "volume": 19101.0}, {"date": "2023-10-04", "close": 4.6, "volume": 16808.0}, {"date": "2023-10-05", "close": 4.38, "volume": 52465.0}, {"date": "2023-10-06", "close": 4.37, "volume": 26318.0}, {"date": "2023-10-09", "close": 4.42, "volume": 13548.0}, {"date": "2023-10-10", "close": 4.43, "volume": 13946.0}, {"date": "2023-10-11", "close": 4.28, "volume": 28404.0}, {"date": "2023-10-12", "close": 4.33, "volume": 24239.0}, {"date": "2023-10-13", "close": 4.15, "volume": 32122.0}, {"date": "2023-10-16", "close": 4.19, "volume": 19716.0}, {"date": "2023-10-17", "close": 4.15, "volume": 52256.0}, {"date": "2023-10-18", "close": 4.14, "volume": 6299.0}, {"date": "2023-10-19", "close": 4.07, "volume": 26748.0}, {"date": "2023-10-20", "close": 4.0, "volume": 69215.0}, {"date": "2023-10-23", "close": 4.0, "volume": 42599.0}, {"date": "2023-10-24", "close": 3.96, "volume": 33747.0}, {"date": "2023-10-25", "close": 3.9, "volume": 24917.0}, {"date": "2023-10-26", "close": 3.81, "volume": 24491.0}, {"date": "2023-10-27", "close": 3.8, "volume": 14881.0}, {"date": "2023-10-30", "close": 3.87, "volume": 12477.0}, {"date": "2023-10-31", "close": 3.92, "volume": 12897.0}, {"date": "2023-11-01", "close": 3.8, "volume": 15308.0}, {"date": "2023-11-02", "close": 3.7, "volume": 46173.0}, {"date": "2023-11-03", "close": 3.78, "volume": 34864.0}, {"date": "2023-11-06", "close": 3.89, "volume": 68925.0}, {"date": "2023-11-07", "close": 3.87, "volume": 31391.0}, {"date": "2023-11-08", "close": 3.91, "volume": 22860.0}, {"date": "2023-11-09", "close": 3.34, "volume": 126210.0}, {"date": "2023-11-10", "close": 3.22, "volume": 91992.0}, {"date": "2023-11-13", "close": 3.47, "volume": 110233.0}, {"date": "2023-11-14", "close": 3.91, "volume": 69350.0}, {"date": "2023-11-15", "close": 3.72, "volume": 49319.0}, {"date": "2023-11-16", "close": 3.72, "volume": 32881.0}, {"date": "2023-11-17", "close": 3.93, "volume": 30473.0}, {"date": "2023-11-20", "close": 4.14, "volume": 89241.0}, {"date": "2023-11-21", "close": 3.96, "volume": 19905.0}, {"date": "2023-11-22", "close": 3.98, "volume": 37830.0}, {"date": "2023-11-24", "close": 4.2, "volume": 20687.0}, {"date": "2023-11-27", "close": 4.2, "volume": 23333.0}, {"date": "2023-11-28", "close": 4.12, "volume": 13227.0}, {"date": "2023-11-29", "close": 4.27, "volume": 31367.0}, {"date": "2023-11-30", "close": 4.38, "volume": 43885.0}, {"date": "2023-12-01", "close": 4.66, "volume": 51773.0}, {"date": "2023-12-04", "close": 4.64, "volume": 14886.0}, {"date": "2023-12-05", "close": 4.56, "volume": 16686.0}, {"date": "2023-12-06", "close": 4.42, "volume": 46654.0}, {"date": "2023-12-07", "close": 4.4, "volume": 15235.0}, {"date": "2023-12-08", "close": 4.38, "volume": 22178.0}, {"date": "2023-12-11", "close": 4.24, "volume": 20742.0}, {"date": "2023-12-12", "close": 4.27, "volume": 21251.0}, {"date": "2023-12-13", "close": 4.74, "volume": 29588.0}, {"date": "2023-12-14", "close": 4.9, "volume": 39012.0}, {"date": "2023-12-15", "close": 5.03, "volume": 43678.0}, {"date": "2023-12-18", "close": 4.86, "volume": 34445.0}, {"date": "2023-12-19", "close": 5.09, "volume": 32548.0}, {"date": "2023-12-20", "close": 5.24, "volume": 41448.0}, {"date": "2023-12-21", "close": 5.16, "volume": 19930.0}, {"date": "2023-12-22", "close": 5.3, "volume": 20860.0}, {"date": "2023-12-26", "close": 5.38, "volume": 22161.0}, {"date": "2023-12-27", "close": 5.26, "volume": 23952.0}, {"date": "2023-12-28", "close": 5.03, "volume": 18380.0}, {"date": "2023-12-29", "close": 4.86, "volume": 22361.0}, {"date": "2024-01-02", "close": 4.71, "volume": 18599.0}, {"date": "2024-01-03", "close": 4.36, "volume": 30918.0}, {"date": "2024-01-04", "close": 4.57, "volume": 14090.0}, {"date": "2024-01-05", "close": 4.64, "volume": 46859.0}, {"date": "2024-01-08", "close": 4.7, "volume": 16065.0}, {"date": "2024-01-09", "close": 4.62, "volume": 11211.0}, {"date": "2024-01-10", "close": 4.64, "volume": 11773.0}, {"date": "2024-01-11", "close": 4.47, "volume": 15368.0}, {"date": "2024-01-12", "close": 4.44, "volume": 15716.0}, {"date": "2024-01-16", "close": 4.3, "volume": 14761.0}, {"date": "2024-01-17", "close": 4.3, "volume": 15697.0}, {"date": "2024-01-18", "close": 4.21, "volume": 34499.0}, {"date": "2024-01-19", "close": 4.26, "volume": 14352.0}, {"date": "2024-01-22", "close": 4.45, "volume": 22717.0}, {"date": "2024-01-23", "close": 4.56, "volume": 12271.0}, {"date": "2024-01-24", "close": 4.45, "volume": 17867.0}, {"date": "2024-01-25", "close": 4.49, "volume": 12639.0}, {"date": "2024-01-26", "close": 4.26, "volume": 9026.0}, {"date": "2024-01-29", "close": 4.39, "volume": 21498.0}, {"date": "2024-01-30", "close": 4.39, "volume": 23614.0}, {"date": "2024-01-31", "close": 4.35, "volume": 18708.0}, {"date": "2024-02-01", "close": 4.52, "volume": 16990.0}, {"date": "2024-02-02", "close": 4.51, "volume": 17439.0}, {"date": "2024-02-05", "close": 4.37, "volume": 40043.0}, {"date": "2024-02-06", "close": 4.45, "volume": 21636.0}, {"date": "2024-02-07", "close": 4.45, "volume": 16047.0}, {"date": "2024-02-08", "close": 4.42, "volume": 16533.0}, {"date": "2024-02-09", "close": 4.61, "volume": 23797.0}, {"date": "2024-02-12", "close": 4.61, "volume": 24697.0}, {"date": "2024-02-13", "close": 4.3, "volume": 34234.0}, {"date": "2024-02-14", "close": 4.49, "volume": 12243.0}, {"date": "2024-02-15", "close": 4.62, "volume": 29442.0}, {"date": "2024-02-16", "close": 4.58, "volume": 19657.0}, {"date": "2024-02-20", "close": 4.47, "volume": 47442.0}, {"date": "2024-02-21", "close": 4.44, "volume": 12645.0}, {"date": "2024-02-22", "close": 4.42, "volume": 23992.0}, {"date": "2024-02-23", "close": 4.5, "volume": 29275.0}, {"date": "2024-02-26", "close": 4.43, "volume": 28691.0}, {"date": "2024-02-27", "close": 4.48, "volume": 30892.0}, {"date": "2024-02-28", "close": 4.32, "volume": 10922.0}, {"date": "2024-02-29", "close": 4.3, "volume": 15578.0}, {"date": "2024-03-01", "close": 4.43, "volume": 41106.0}, {"date": "2024-03-04", "close": 4.39, "volume": 55457.0}, {"date": "2024-03-05", "close": 4.31, "volume": 8475.0}, {"date": "2024-03-06", "close": 4.36, "volume": 18183.0}, {"date": "2024-03-07", "close": 4.3, "volume": 37804.0}, {"date": "2024-03-08", "close": 4.32, "volume": 33254.0}, {"date": "2024-03-11", "close": 4.38, "volume": 12613.0}, {"date": "2024-03-12", "close": 4.31, "volume": 35088.0}, {"date": "2024-03-13", "close": 4.35, "volume": 30803.0}, {"date": "2024-03-14", "close": 4.32, "volume": 18913.0}, {"date": "2024-03-15", "close": 4.42, "volume": 35747.0}, {"date": "2024-03-18", "close": 4.4, "volume": 9054.0}, {"date": "2024-03-19", "close": 4.41, "volume": 19861.0}, {"date": "2024-03-20", "close": 4.64, "volume": 23850.0}, {"date": "2024-03-21", "close": 4.4, "volume": 162149.0}, {"date": "2024-03-22", "close": 4.31, "volume": 73764.0}, {"date": "2024-03-25", "close": 4.48, "volume": 103210.0}, {"date": "2024-03-26", "close": 4.44, "volume": 73058.0}, {"date": "2024-03-27", "close": 4.55, "volume": 66084.0}, {"date": "2024-03-28", "close": 4.62, "volume": 19707.0}, {"date": "2024-04-01", "close": 4.56, "volume": 35428.0}, {"date": "2024-04-02", "close": 4.6, "volume": 34470.0}, {"date": "2024-04-03", "close": 4.66, "volume": 97000.0}, {"date": "2024-04-04", "close": 4.59, "volume": 61717.0}, {"date": "2024-04-05", "close": 4.53, "volume": 67793.0}, {"date": "2024-04-08", "close": 4.56, "volume": 25227.0}, {"date": "2024-04-09", "close": 4.51, "volume": 26617.0}, {"date": "2024-04-10", "close": 4.46, "volume": 99101.0}, {"date": "2024-04-11", "close": 4.53, "volume": 27988.0}, {"date": "2024-04-12", "close": 4.35, "volume": 85958.0}, {"date": "2024-04-15", "close": 4.3, "volume": 78934.0}, {"date": "2024-04-16", "close": 4.44, "volume": 109138.0}, {"date": "2024-04-17", "close": 4.42, "volume": 36485.0}, {"date": "2024-04-18", "close": 4.32, "volume": 39403.0}, {"date": "2024-04-19", "close": 4.28, "volume": 35737.0}, {"date": "2024-04-22", "close": 4.29, "volume": 27508.0}, {"date": "2024-04-23", "close": 4.39, "volume": 17289.0}, {"date": "2024-04-24", "close": 4.42, "volume": 39753.0}, {"date": "2024-04-25", "close": 4.32, "volume": 20349.0}, {"date": "2024-04-26", "close": 4.38, "volume": 31361.0}, {"date": "2024-04-29", "close": 4.41, "volume": 28978.0}, {"date": "2024-04-30", "close": 4.29, "volume": 16891.0}, {"date": "2024-05-01", "close": 4.38, "volume": 23403.0}, {"date": "2024-05-02", "close": 4.62, "volume": 29958.0}, {"date": "2024-05-03", "close": 4.47, "volume": 26448.0}, {"date": "2024-05-06", "close": 4.49, "volume": 23356.0}, {"date": "2024-05-07", "close": 4.54, "volume": 32463.0}, {"date": "2024-05-08", "close": 4.51, "volume": 21058.0}, {"date": "2024-05-09", "close": 4.6, "volume": 37666.0}, {"date": "2024-05-10", "close": 4.46, "volume": 25726.0}, {"date": "2024-05-13", "close": 4.61, "volume": 39231.0}, {"date": "2024-05-14", "close": 4.65, "volume": 9702.0}, {"date": "2024-05-15", "close": 4.46, "volume": 31092.0}, {"date": "2024-05-16", "close": 4.52, "volume": 13344.0}, {"date": "2024-05-17", "close": 4.63, "volume": 95825.0}, {"date": "2024-05-20", "close": 4.71, "volume": 64822.0}, {"date": "2024-05-21", "close": 4.45, "volume": 40388.0}, {"date": "2024-05-22", "close": 4.48, "volume": 26013.0}, {"date": "2024-05-23", "close": 4.54, "volume": 16053.0}, {"date": "2024-05-24", "close": 4.57, "volume": 23260.0}, {"date": "2024-05-28", "close": 4.6, "volume": 11855.0}, {"date": "2024-05-29", "close": 4.54, "volume": 28112.0}, {"date": "2024-05-30", "close": 4.58, "volume": 66817.0}, {"date": "2024-05-31", "close": 4.72, "volume": 37612.0}, {"date": "2024-06-03", "close": 4.65, "volume": 23992.0}, {"date": "2024-06-04", "close": 4.57, "volume": 13833.0}, {"date": "2024-06-05", "close": 4.73, "volume": 50681.0}, {"date": "2024-06-06", "close": 4.67, "volume": 16096.0}, {"date": "2024-06-07", "close": 4.67, "volume": 18649.0}, {"date": "2024-06-10", "close": 4.78, "volume": 32831.0}, {"date": "2024-06-11", "close": 4.92, "volume": 34886.0}, {"date": "2024-06-12", "close": 4.9, "volume": 16199.0}, {"date": "2024-06-13", "close": 4.85, "volume": 18201.0}, {"date": "2024-06-14", "close": 4.58, "volume": 16855.0}, {"date": "2024-06-17", "close": 4.64, "volume": 26749.0}, {"date": "2024-06-18", "close": 4.48, "volume": 39862.0}, {"date": "2024-06-20", "close": 4.58, "volume": 41368.0}, {"date": "2024-06-21", "close": 4.74, "volume": 46273.0}, {"date": "2024-06-24", "close": 4.77, "volume": 44481.0}, {"date": "2024-06-25", "close": 4.74, "volume": 21196.0}, {"date": "2024-06-26", "close": 4.74, "volume": 42251.0}, {"date": "2024-06-27", "close": 4.81, "volume": 62874.0}, {"date": "2024-06-28", "close": 4.49, "volume": 815764.0}, {"date": "2024-07-01", "close": 4.6, "volume": 41830.0}, {"date": "2024-07-02", "close": 4.42, "volume": 27496.0}, {"date": "2024-07-03", "close": 4.53, "volume": 8762.0}, {"date": "2024-07-05", "close": 4.92, "volume": 88197.0}, {"date": "2024-07-08", "close": 5.19, "volume": 66890.0}, {"date": "2024-07-09", "close": 4.73, "volume": 45457.0}, {"date": "2024-07-10", "close": 4.72, "volume": 39729.0}, {"date": "2024-07-11", "close": 4.94, "volume": 66357.0}, {"date": "2024-07-12", "close": 4.95, "volume": 22193.0}, {"date": "2024-07-15", "close": 4.85, "volume": 28373.0}, {"date": "2024-07-16", "close": 4.87, "volume": 40322.0}, {"date": "2024-07-17", "close": 4.98, "volume": 37312.0}, {"date": "2024-07-18", "close": 4.87, "volume": 22106.0}, {"date": "2024-07-19", "close": 4.78, "volume": 7466.0}, {"date": "2024-07-22", "close": 4.91, "volume": 15669.0}, {"date": "2024-07-23", "close": 4.92, "volume": 42445.0}, {"date": "2024-07-24", "close": 4.99, "volume": 14770.0}, {"date": "2024-07-25", "close": 4.97, "volume": 20607.0}, {"date": "2024-07-26", "close": 4.91, "volume": 4415.0}, {"date": "2024-07-29", "close": 4.95, "volume": 11354.0}, {"date": "2024-07-30", "close": 4.88, "volume": 10036.0}, {"date": "2024-07-31", "close": 4.84, "volume": 11367.0}, {"date": "2024-08-01", "close": 4.84, "volume": 9277.0}, {"date": "2024-08-02", "close": 4.72, "volume": 14071.0}, {"date": "2024-08-05", "close": 4.51, "volume": 18974.0}, {"date": "2024-08-06", "close": 4.65, "volume": 12711.0}, {"date": "2024-08-07", "close": 4.45, "volume": 9376.0}, {"date": "2024-08-08", "close": 4.77, "volume": 26414.0}, {"date": "2024-08-09", "close": 4.96, "volume": 14834.0}, {"date": "2024-08-12", "close": 4.89, "volume": 19646.0}, {"date": "2024-08-13", "close": 4.93, "volume": 15444.0}, {"date": "2024-08-14", "close": 4.91, "volume": 3275.0}, {"date": "2024-08-15", "close": 5.1, "volume": 19009.0}, {"date": "2024-08-16", "close": 5.1, "volume": 34443.0}, {"date": "2024-08-19", "close": 5.19, "volume": 18935.0}, {"date": "2024-08-20", "close": 5.13, "volume": 6463.0}, {"date": "2024-08-21", "close": 5.2, "volume": 12436.0}, {"date": "2024-08-22", "close": 5.0, "volume": 8198.0}, {"date": "2024-08-23", "close": 5.16, "volume": 23734.0}, {"date": "2024-08-26", "close": 5.0, "volume": 17783.0}, {"date": "2024-08-27", "close": 5.02, "volume": 22199.0}, {"date": "2024-08-28", "close": 4.9, "volume": 14106.0}, {"date": "2024-08-29", "close": 4.84, "volume": 37235.0}, {"date": "2024-08-30", "close": 4.91, "volume": 12400.0}, {"date": "2024-09-03", "close": 5.09, "volume": 36032.0}, {"date": "2024-09-04", "close": 5.1, "volume": 11212.0}, {"date": "2024-09-05", "close": 5.25, "volume": 33385.0}, {"date": "2024-09-06", "close": 5.27, "volume": 27906.0}, {"date": "2024-09-09", "close": 5.18, "volume": 4552.0}, {"date": "2024-09-10", "close": 5.13, "volume": 11669.0}, {"date": "2024-09-11", "close": 5.27, "volume": 6795.0}, {"date": "2024-09-12", "close": 5.29, "volume": 7170.0}, {"date": "2024-09-13", "close": 5.31, "volume": 12326.0}, {"date": "2024-09-16", "close": 5.31, "volume": 5265.0}, {"date": "2024-09-17", "close": 5.31, "volume": 5741.0}, {"date": "2024-09-18", "close": 5.38, "volume": 45833.0}, {"date": "2024-09-19", "close": 5.5, "volume": 14067.0}, {"date": "2024-09-20", "close": 5.75, "volume": 42941.0}, {"date": "2024-09-23", "close": 5.71, "volume": 13825.0}, {"date": "2024-09-24", "close": 5.63, "volume": 10695.0}, {"date": "2024-09-25", "close": 5.6, "volume": 5085.0}, {"date": "2024-09-26", "close": 5.6, "volume": 4554.0}, {"date": "2024-09-27", "close": 5.44, "volume": 15327.0}, {"date": "2024-09-30", "close": 5.48, "volume": 4479.0}, {"date": "2024-10-01", "close": 5.23, "volume": 29316.0}, {"date": "2024-10-02", "close": 5.37, "volume": 22794.0}, {"date": "2024-10-03", "close": 5.35, "volume": 2744.0}, {"date": "2024-10-04", "close": 5.2999, "volume": 3076.0}, {"date": "2024-10-07", "close": 5.34, "volume": 9595.0}, {"date": "2024-10-08", "close": 5.34, "volume": 3500.0}, {"date": "2024-10-09", "close": 5.34, "volume": 5672.0}, {"date": "2024-10-10", "close": 5.34, "volume": 12917.0}, {"date": "2024-10-11", "close": 5.34, "volume": 5088.0}, {"date": "2024-10-14", "close": 5.28, "volume": 4544.0}, {"date": "2024-10-15", "close": 5.39, "volume": 13598.0}, {"date": "2024-10-16", "close": 5.34, "volume": 3725.0}, {"date": "2024-10-17", "close": 5.31, "volume": 4197.0}, {"date": "2024-10-18", "close": 5.34, "volume": 2878.0}, {"date": "2024-10-21", "close": 5.27, "volume": 8795.0}, {"date": "2024-10-22", "close": 5.27, "volume": 3713.0}, {"date": "2024-10-23", "close": 5.18, "volume": 2554.0}, {"date": "2024-10-24", "close": 5.2, "volume": 2366.0}, {"date": "2024-10-25", "close": 5.2, "volume": 7420.0}, {"date": "2024-10-28", "close": 5.35, "volume": 4417.0}, {"date": "2024-10-29", "close": 5.36, "volume": 3653.0}, {"date": "2024-10-30", "close": 5.29, "volume": 11893.0}, {"date": "2024-10-31", "close": 5.26, "volume": 12696.0}, {"date": "2024-11-01", "close": 5.22, "volume": 16098.0}, {"date": "2024-11-04", "close": 5.37, "volume": 1149.0}, {"date": "2024-11-05", "close": 5.36, "volume": 2755.0}, {"date": "2024-11-06", "close": 5.54, "volume": 28897.0}, {"date": "2024-11-07", "close": 5.87, "volume": 14261.0}, {"date": "2024-11-08", "close": 6.0, "volume": 50126.0}, {"date": "2024-11-11", "close": 6.1, "volume": 48172.0}, {"date": "2024-11-12", "close": 6.15, "volume": 32023.0}, {"date": "2024-11-13", "close": 6.15, "volume": 21618.0}, {"date": "2024-11-14", "close": 6.24, "volume": 39660.0}, {"date": "2024-11-15", "close": 6.24, "volume": 11566.0}, {"date": "2024-11-18", "close": 6.46, "volume": 13181.0}, {"date": "2024-11-19", "close": 6.49, "volume": 22836.0}, {"date": "2024-11-20", "close": 6.5, "volume": 14968.0}, {"date": "2024-11-21", "close": 6.5, "volume": 10918.0}, {"date": "2024-11-22", "close": 6.5, "volume": 15260.0}, {"date": "2024-11-25", "close": 6.43, "volume": 40332.0}, {"date": "2024-11-26", "close": 6.59, "volume": 23782.0}, {"date": "2024-11-27", "close": 6.66, "volume": 14658.0}, {"date": "2024-11-29", "close": 6.7, "volume": 18284.0}, {"date": "2024-12-02", "close": 6.66, "volume": 25908.0}, {"date": "2024-12-03", "close": 6.73, "volume": 44398.0}, {"date": "2024-12-04", "close": 7.41, "volume": 68148.0}, {"date": "2024-12-05", "close": 7.27, "volume": 33227.0}, {"date": "2024-12-06", "close": 7.04, "volume": 16532.0}, {"date": "2024-12-09", "close": 7.0, "volume": 49194.0}, {"date": "2024-12-10", "close": 6.86, "volume": 15257.0}, {"date": "2024-12-11", "close": 7.22, "volume": 28871.0}, {"date": "2024-12-12", "close": 7.36, "volume": 15523.0}, {"date": "2024-12-13", "close": 7.4, "volume": 7639.0}, {"date": "2024-12-16", "close": 7.88, "volume": 40569.0}, {"date": "2024-12-17", "close": 7.81, "volume": 29224.0}, {"date": "2024-12-18", "close": 7.5, "volume": 30314.0}, {"date": "2024-12-19", "close": 7.56, "volume": 19840.0}, {"date": "2024-12-20", "close": 7.43, "volume": 38733.0}, {"date": "2024-12-23", "close": 7.13, "volume": 20780.0}, {"date": "2024-12-24", "close": 7.315, "volume": 9714.0}, {"date": "2024-12-26", "close": 7.25, "volume": 16336.0}, {"date": "2024-12-27", "close": 7.15, "volume": 9479.0}, {"date": "2024-12-30", "close": 7.19, "volume": 18125.0}, {"date": "2024-12-31", "close": 7.18, "volume": 9659.0}, {"date": "2025-01-02", "close": 7.06, "volume": 8488.0}, {"date": "2025-01-03", "close": 7.25, "volume": 18806.0}, {"date": "2025-01-06", "close": 7.41, "volume": 23833.0}, {"date": "2025-01-07", "close": 7.42, "volume": 22045.0}, {"date": "2025-01-08", "close": 7.17, "volume": 11926.0}, {"date": "2025-01-10", "close": 7.08, "volume": 11019.0}, {"date": "2025-01-13", "close": 6.95, "volume": 7399.0}, {"date": "2025-01-14", "close": 6.76, "volume": 13860.0}, {"date": "2025-01-15", "close": 6.76, "volume": 10074.0}, {"date": "2025-01-16", "close": 7.07, "volume": 12042.0}, {"date": "2025-01-17", "close": 7.13, "volume": 7150.0}, {"date": "2025-01-21", "close": 7.19, "volume": 17371.0}, {"date": "2025-01-22", "close": 7.35, "volume": 19545.0}, {"date": "2025-01-23", "close": 7.48, "volume": 20010.0}, {"date": "2025-01-24", "close": 7.4, "volume": 11769.0}, {"date": "2025-01-27", "close": 7.14, "volume": 8327.0}, {"date": "2025-01-28", "close": 6.98, "volume": 16469.0}, {"date": "2025-01-29", "close": 6.92, "volume": 24053.0}, {"date": "2025-01-30", "close": 7.04, "volume": 18028.0}, {"date": "2025-01-31", "close": 6.95, "volume": 8445.0}, {"date": "2025-02-03", "close": 6.66, "volume": 62895.0}, {"date": "2025-02-04", "close": 6.89, "volume": 11356.0}, {"date": "2025-02-05", "close": 6.82, "volume": 8426.0}, {"date": "2025-02-06", "close": 6.87, "volume": 29894.0}, {"date": "2025-02-07", "close": 6.77, "volume": 20710.0}, {"date": "2025-02-10", "close": 6.97, "volume": 10464.0}, {"date": "2025-02-11", "close": 6.77, "volume": 14620.0}, {"date": "2025-02-12", "close": 6.78, "volume": 6645.0}, {"date": "2025-02-13", "close": 6.79, "volume": 8711.0}, {"date": "2025-02-14", "close": 6.74, "volume": 16694.0}, {"date": "2025-02-18", "close": 6.64, "volume": 23399.0}, {"date": "2025-02-19", "close": 6.77, "volume": 15883.0}, {"date": "2025-02-20", "close": 6.69, "volume": 8379.0}, {"date": "2025-02-21", "close": 6.6, "volume": 12329.0}, {"date": "2025-02-24", "close": 6.62, "volume": 14965.0}, {"date": "2025-02-25", "close": 6.38, "volume": 22818.0}, {"date": "2025-02-26", "close": 6.36, "volume": 12739.0}, {"date": "2025-02-27", "close": 6.37, "volume": 6612.0}, {"date": "2025-02-28", "close": 6.33, "volume": 9285.0}, {"date": "2025-03-03", "close": 6.29, "volume": 8130.0}, {"date": "2025-03-04", "close": 6.1, "volume": 27343.0}, {"date": "2025-03-05", "close": 6.0, "volume": 14879.0}, {"date": "2025-03-06", "close": 6.0, "volume": 10453.0}, {"date": "2025-03-07", "close": 5.93, "volume": 11190.0}, {"date": "2025-03-10", "close": 5.53, "volume": 58737.0}, {"date": "2025-03-11", "close": 5.35, "volume": 10697.0}, {"date": "2025-03-12", "close": 5.46, "volume": 22679.0}, {"date": "2025-03-13", "close": 5.45, "volume": 8192.0}, {"date": "2025-03-14", "close": 5.49, "volume": 21943.0}, {"date": "2025-03-17", "close": 5.36, "volume": 26583.0}, {"date": "2025-03-18", "close": 5.29, "volume": 13913.0}, {"date": "2025-03-19", "close": 5.41, "volume": 21820.0}, {"date": "2025-03-20", "close": 5.44, "volume": 9925.0}, {"date": "2025-03-21", "close": 5.35, "volume": 46588.0}, {"date": "2025-03-24", "close": 5.75, "volume": 22653.0}, {"date": "2025-03-25", "close": 5.58, "volume": 3943.0}, {"date": "2025-03-26", "close": 5.94, "volume": 32332.0}, {"date": "2025-03-27", "close": 6.42, "volume": 19977.0}, {"date": "2025-03-28", "close": 6.51, "volume": 38355.0}, {"date": "2025-03-31", "close": 6.23, "volume": 13796.0}, {"date": "2025-04-01", "close": 6.42, "volume": 13705.0}, {"date": "2025-04-02", "close": 6.74, "volume": 9792.0}, {"date": "2025-04-03", "close": 6.75, "volume": 29504.0}, {"date": "2025-04-04", "close": 6.32, "volume": 13141.0}, {"date": "2025-04-07", "close": 6.13, "volume": 35723.0}, {"date": "2025-04-08", "close": 6.12, "volume": 13857.0}, {"date": "2025-04-09", "close": 6.19, "volume": 21655.0}, {"date": "2025-04-10", "close": 6.22, "volume": 13465.0}, {"date": "2025-04-11", "close": 6.28, "volume": 21006.0}, {"date": "2025-04-14", "close": 6.47, "volume": 19303.0}, {"date": "2025-04-15", "close": 5.96, "volume": 28208.0}, {"date": "2025-04-16", "close": 6.01, "volume": 28865.0}, {"date": "2025-04-17", "close": 6.12, "volume": 24919.0}, {"date": "2025-04-21", "close": 5.91, "volume": 11353.0}, {"date": "2025-04-22", "close": 6.29, "volume": 34626.0}, {"date": "2025-04-23", "close": 6.43, "volume": 21944.0}, {"date": "2025-04-24", "close": 6.66, "volume": 14312.0}, {"date": "2025-04-25", "close": 6.66, "volume": 3398.0}, {"date": "2025-04-28", "close": 6.64, "volume": 9252.0}, {"date": "2025-04-29", "close": 6.79, "volume": 10849.0}, {"date": "2025-04-30", "close": 6.37, "volume": 23052.0}, {"date": "2025-05-01", "close": 6.46, "volume": 7110.0}, {"date": "2025-05-02", "close": 6.86, "volume": 19415.0}, {"date": "2025-05-05", "close": 6.98, "volume": 20801.0}, {"date": "2025-05-06", "close": 6.64, "volume": 7078.0}, {"date": "2025-05-07", "close": 6.42, "volume": 23949.0}, {"date": "2025-05-08", "close": 6.43, "volume": 30771.0}, {"date": "2025-05-09", "close": 6.6, "volume": 23898.0}, {"date": "2025-05-12", "close": 6.5, "volume": 37675.0}, {"date": "2025-05-13", "close": 6.09, "volume": 67997.0}, {"date": "2025-05-14", "close": 6.43, "volume": 14916.0}, {"date": "2025-05-15", "close": 6.32, "volume": 19249.0}, {"date": "2025-05-16", "close": 6.48, "volume": 18327.0}, {"date": "2025-05-19", "close": 6.47, "volume": 13006.0}, {"date": "2025-05-20", "close": 6.67, "volume": 5710.0}, {"date": "2025-05-21", "close": 6.5, "volume": 24721.0}, {"date": "2025-05-22", "close": 6.29, "volume": 10998.0}, {"date": "2025-05-23", "close": 6.25, "volume": 18584.0}, {"date": "2025-05-27", "close": 6.05, "volume": 19468.0}, {"date": "2025-05-28", "close": 5.99, "volume": 41780.0}, {"date": "2025-05-29", "close": 5.96, "volume": 3487.0}, {"date": "2025-05-30", "close": 5.8, "volume": 17154.0}, {"date": "2025-06-02", "close": 5.81, "volume": 22579.0}, {"date": "2025-06-03", "close": 5.77, "volume": 9838.0}, {"date": "2025-06-04", "close": 5.48, "volume": 82100.0}, {"date": "2025-06-05", "close": 5.64, "volume": 63555.0}, {"date": "2025-06-06", "close": 5.63, "volume": 48058.0}, {"date": "2025-06-09", "close": 5.65, "volume": 58328.0}, {"date": "2025-06-10", "close": 6.02, "volume": 18401.0}, {"date": "2025-06-11", "close": 6.02, "volume": 22613.0}, {"date": "2025-06-12", "close": 5.97, "volume": 25360.0}, {"date": "2025-06-13", "close": 5.73, "volume": 22267.0}, {"date": "2025-06-16", "close": 5.79, "volume": 43114.0}, {"date": "2025-06-17", "close": 5.62, "volume": 25184.0}, {"date": "2025-06-18", "close": 5.95, "volume": 24304.0}, {"date": "2025-06-20", "close": 5.91, "volume": 50779.0}, {"date": "2025-06-23", "close": 5.85, "volume": 14135.0}, {"date": "2025-06-24", "close": 5.88, "volume": 38012.0}, {"date": "2025-06-25", "close": 5.85, "volume": 99160.0}, {"date": "2025-06-26", "close": 5.8, "volume": 76845.0}, {"date": "2025-06-27", "close": 5.79, "volume": 572187.0}, {"date": "2025-06-30", "close": 6.12, "volume": 102851.0}, {"date": "2025-07-01", "close": 6.13, "volume": 30594.0}, {"date": "2025-07-02", "close": 6.17, "volume": 40074.0}, {"date": "2025-07-03", "close": 6.08, "volume": 9620.0}, {"date": "2025-07-07", "close": 6.0, "volume": 34185.0}, {"date": "2025-07-08", "close": 6.16, "volume": 31098.0}, {"date": "2025-07-09", "close": 6.3, "volume": 31324.0}, {"date": "2025-07-10", "close": 6.22, "volume": 29201.0}, {"date": "2025-07-11", "close": 6.08, "volume": 12074.0}, {"date": "2025-07-14", "close": 6.33, "volume": 73549.0}, {"date": "2025-07-15", "close": 6.03, "volume": 85352.0}, {"date": "2025-07-16", "close": 6.29, "volume": 19833.0}, {"date": "2025-07-17", "close": 6.16, "volume": 14705.0}, {"date": "2025-07-18", "close": 5.81, "volume": 45490.0}, {"date": "2025-07-21", "close": 5.78, "volume": 27379.0}, {"date": "2025-07-22", "close": 6.15, "volume": 28622.0}, {"date": "2025-07-23", "close": 6.15, "volume": 30300.0}, {"date": "2025-07-24", "close": 5.96, "volume": 23580.0}, {"date": "2025-07-25", "close": 5.94, "volume": 9777.0}, {"date": "2025-07-28", "close": 5.95, "volume": 26356.0}, {"date": "2025-07-29", "close": 5.8, "volume": 25910.0}, {"date": "2025-07-30", "close": 5.7, "volume": 16888.0}, {"date": "2025-07-31", "close": 5.42, "volume": 21127.0}, {"date": "2025-08-01", "close": 5.49, "volume": 14824.0}, {"date": "2025-08-04", "close": 5.6, "volume": 24099.0}, {"date": "2025-08-05", "close": 5.62, "volume": 16029.0}, {"date": "2025-08-06", "close": 5.64, "volume": 24114.0}, {"date": "2025-08-07", "close": 5.95, "volume": 74521.0}, {"date": "2025-08-08", "close": 5.99, "volume": 32173.0}, {"date": "2025-08-11", "close": 6.7, "volume": 149343.0}, {"date": "2025-08-12", "close": 6.55, "volume": 46599.0}, {"date": "2025-08-13", "close": 6.9, "volume": 34119.0}, {"date": "2025-08-14", "close": 6.97, "volume": 38216.0}, {"date": "2025-08-15", "close": 6.94, "volume": 20960.0}, {"date": "2025-08-18", "close": 7.06, "volume": 61781.0}, {"date": "2025-08-19", "close": 7.01, "volume": 60570.0}, {"date": "2025-08-20", "close": 7.15, "volume": 16921.0}, {"date": "2025-08-21", "close": 7.13, "volume": 23883.0}, {"date": "2025-08-22", "close": 7.29, "volume": 59589.0}, {"date": "2025-08-25", "close": 7.56, "volume": 150468.0}, {"date": "2025-08-26", "close": 7.57, "volume": 113438.0}, {"date": "2025-08-27", "close": 7.35, "volume": 36398.0}, {"date": "2025-08-28", "close": 7.34, "volume": 49565.0}, {"date": "2025-08-29", "close": 7.47, "volume": 40337.0}, {"date": "2025-09-02", "close": 7.53, "volume": 102783.0}, {"date": "2025-09-03", "close": 7.32, "volume": 27137.0}, {"date": "2025-09-04", "close": 7.6, "volume": 27515.0}, {"date": "2025-09-05", "close": 7.49, "volume": 31092.0}, {"date": "2025-09-08", "close": 7.63, "volume": 93349.0}, {"date": "2025-09-09", "close": 7.56, "volume": 38349.0}, {"date": "2025-09-10", "close": 7.15, "volume": 54742.0}, {"date": "2025-09-11", "close": 7.09, "volume": 59183.0}, {"date": "2025-09-12", "close": 7.05, "volume": 37874.0}, {"date": "2025-09-15", "close": 7.43, "volume": 56879.0}, {"date": "2025-09-16", "close": 7.42, "volume": 30963.0}, {"date": "2025-09-17", "close": 7.41, "volume": 56931.0}, {"date": "2025-09-18", "close": 7.65, "volume": 35237.0}, {"date": "2025-09-19", "close": 7.96, "volume": 277043.0}, {"date": "2025-09-22", "close": 8.1, "volume": 174652.0}, {"date": "2025-09-23", "close": 7.91, "volume": 46508.0}, {"date": "2025-09-24", "close": 7.84, "volume": 72440.0}, {"date": "2025-09-25", "close": 7.48, "volume": 30369.0}, {"date": "2025-09-26", "close": 7.81, "volume": 36510.0}, {"date": "2025-09-29", "close": 7.88, "volume": 52732.0}, {"date": "2025-09-30", "close": 7.81, "volume": 39018.0}, {"date": "2025-10-01", "close": 7.85, "volume": 32370.0}, {"date": "2025-10-02", "close": 7.91, "volume": 31232.0}, {"date": "2025-10-03", "close": 7.52, "volume": 43749.0}, {"date": "2025-10-06", "close": 7.27, "volume": 65707.0}, {"date": "2025-10-07", "close": 7.27, "volume": 63072.0}, {"date": "2025-10-08", "close": 7.3, "volume": 26050.0}, {"date": "2025-10-09", "close": 7.8, "volume": 77431.0}, {"date": "2025-10-10", "close": 7.59, "volume": 27616.0}, {"date": "2025-10-13", "close": 7.79, "volume": 37594.0}, {"date": "2025-10-14", "close": 7.75, "volume": 31259.0}, {"date": "2025-10-15", "close": 7.85, "volume": 25953.0}, {"date": "2025-10-16", "close": 7.79, "volume": 29186.0}, {"date": "2025-10-17", "close": 8.0, "volume": 35725.0}, {"date": "2025-10-20", "close": 8.0, "volume": 73536.0}, {"date": "2025-10-21", "close": 8.03, "volume": 33903.0}, {"date": "2025-10-22", "close": 8.22, "volume": 31698.0}, {"date": "2025-10-23", "close": 8.49, "volume": 51071.0}, {"date": "2025-10-24", "close": 8.79, "volume": 69323.0}, {"date": "2025-10-27", "close": 8.57, "volume": 91884.0}, {"date": "2025-10-28", "close": 9.31, "volume": 109593.0}, {"date": "2025-10-29", "close": 8.99, "volume": 79093.0}, {"date": "2025-10-30", "close": 8.8, "volume": 72391.0}, {"date": "2025-10-31", "close": 9.09, "volume": 65888.0}, {"date": "2025-11-03", "close": 9.41, "volume": 81663.0}, {"date": "2025-11-04", "close": 9.53, "volume": 56637.0}, {"date": "2025-11-05", "close": 9.77, "volume": 144911.0}, {"date": "2025-11-06", "close": 10.3, "volume": 111699.0}, {"date": "2025-11-07", "close": 10.17, "volume": 59181.0}, {"date": "2025-11-10", "close": 11.24, "volume": 207965.0}, {"date": "2025-11-11", "close": 11.07, "volume": 79639.0}, {"date": "2025-11-12", "close": 10.81, "volume": 42636.0}, {"date": "2025-11-13", "close": 10.44, "volume": 87013.0}, {"date": "2025-11-14", "close": 10.63, "volume": 51635.0}, {"date": "2025-11-17", "close": 10.16, "volume": 61904.0}, {"date": "2025-11-18", "close": 10.38, "volume": 36385.0}, {"date": "2025-11-19", "close": 10.53, "volume": 30128.0}, {"date": "2025-11-20", "close": 10.57, "volume": 58973.0}, {"date": "2025-11-21", "close": 10.49, "volume": 49376.0}, {"date": "2025-11-24", "close": 10.74, "volume": 75284.0}, {"date": "2025-11-25", "close": 11.53, "volume": 67045.0}, {"date": "2025-11-26", "close": 11.64, "volume": 55689.0}, {"date": "2025-11-28", "close": 11.53, "volume": 32734.0}, {"date": "2025-12-01", "close": 11.56, "volume": 52559.0}, {"date": "2025-12-02", "close": 12.5, "volume": 115771.0}, {"date": "2025-12-03", "close": 13.06, "volume": 158500.0}, {"date": "2025-12-04", "close": 13.22, "volume": 110933.0}, {"date": "2025-12-05", "close": 13.2, "volume": 68774.0}, {"date": "2025-12-08", "close": 12.51, "volume": 76919.0}, {"date": "2025-12-09", "close": 12.5, "volume": 62019.0}, {"date": "2025-12-10", "close": 12.54, "volume": 84139.0}, {"date": "2025-12-11", "close": 12.54, "volume": 42438.0}, {"date": "2025-12-12", "close": 12.52, "volume": 16797.0}, {"date": "2025-12-15", "close": 12.56, "volume": 32729.0}, {"date": "2025-12-16", "close": 12.44, "volume": 33580.0}, {"date": "2025-12-17", "close": 11.7, "volume": 104058.0}, {"date": "2025-12-18", "close": 13.48, "volume": 349989.0}, {"date": "2025-12-19", "close": 14.57, "volume": 365616.0}, {"date": "2025-12-22", "close": 13.23, "volume": 160349.0}, {"date": "2025-12-23", "close": 12.71, "volume": 79555.0}, {"date": "2025-12-24", "close": 12.98, "volume": 70876.0}, {"date": "2025-12-26", "close": 12.5, "volume": 25576.0}, {"date": "2025-12-29", "close": 12.81, "volume": 44320.0}, {"date": "2025-12-30", "close": 12.53, "volume": 11326.0}, {"date": "2025-12-31", "close": 13.38, "volume": 100886.0}, {"date": "2026-01-02", "close": 11.99, "volume": 121724.0}, {"date": "2026-01-05", "close": 12.76, "volume": 99532.0}, {"date": "2026-01-06", "close": 12.74, "volume": 70764.0}, {"date": "2026-01-07", "close": 13.26, "volume": 106303.0}, {"date": "2026-01-08", "close": 13.3, "volume": 74345.0}, {"date": "2026-01-09", "close": 12.52, "volume": 101039.0}, {"date": "2026-01-12", "close": 14.26, "volume": 152736.0}, {"date": "2026-01-13", "close": 14.45, "volume": 125881.0}, {"date": "2026-01-14", "close": 13.74, "volume": 119106.0}, {"date": "2026-01-15", "close": 14.46, "volume": 110525.0}, {"date": "2026-01-16", "close": 14.16, "volume": 82430.0}, {"date": "2026-01-20", "close": 12.78, "volume": 109665.0}, {"date": "2026-01-21", "close": 14.13, "volume": 102236.0}, {"date": "2026-01-22", "close": 14.18, "volume": 52269.0}, {"date": "2026-01-23", "close": 13.67, "volume": 108017.0}, {"date": "2026-01-26", "close": 13.72, "volume": 84690.0}, {"date": "2026-01-27", "close": 13.63, "volume": 21378.0}, {"date": "2026-01-28", "close": 14.19, "volume": 56511.0}, {"date": "2026-01-29", "close": 14.84, "volume": 127959.0}, {"date": "2026-01-30", "close": 13.64, "volume": 92549.0}, {"date": "2026-02-02", "close": 13.12, "volume": 104544.0}, {"date": "2026-02-03", "close": 13.21, "volume": 80893.0}, {"date": "2026-02-04", "close": 12.88, "volume": 98037.0}, {"date": "2026-02-05", "close": 12.79, "volume": 77673.0}, {"date": "2026-02-06", "close": 13.35, "volume": 79037.0}, {"date": "2026-02-09", "close": 12.96, "volume": 92025.0}, {"date": "2026-02-10", "close": 12.66, "volume": 28279.0}, {"date": "2026-02-11", "close": 12.71, "volume": 86300.0}, {"date": "2026-02-12", "close": 12.79, "volume": 73318.0}, {"date": "2026-02-13", "close": 12.85, "volume": 46087.0}, {"date": "2026-02-17", "close": 13.22, "volume": 88460.0}, {"date": "2026-02-18", "close": 13.02, "volume": 47351.0}, {"date": "2026-02-19", "close": 12.99, "volume": 64213.0}, {"date": "2026-02-20", "close": 13.24, "volume": 45317.0}, {"date": "2026-02-23", "close": 12.97, "volume": 70777.0}, {"date": "2026-02-24", "close": 13.2, "volume": 50170.0}, {"date": "2026-02-25", "close": 13.07, "volume": 24925.0}, {"date": "2026-02-26", "close": 13.45, "volume": 48440.0}, {"date": "2026-02-27", "close": 13.46, "volume": 29667.0}, {"date": "2026-03-02", "close": 13.73, "volume": 93532.0}, {"date": "2026-03-03", "close": 14.1, "volume": 103878.0}, {"date": "2026-03-04", "close": 14.75, "volume": 104447.0}, {"date": "2026-03-05", "close": 13.26, "volume": 54955.0}, {"date": "2026-03-06", "close": 12.6, "volume": 79379.0}, {"date": "2026-03-09", "close": 12.98, "volume": 139383.0}, {"date": "2026-03-10", "close": 12.82, "volume": 108983.0}, {"date": "2026-03-11", "close": 12.56, "volume": 112696.0}, {"date": "2026-03-12", "close": 12.54, "volume": 69190.0}, {"date": "2026-03-13", "close": 11.95, "volume": 85641.0}, {"date": "2026-03-16", "close": 12.07, "volume": 49609.0}, {"date": "2026-03-17", "close": 12.12, "volume": 52398.0}, {"date": "2026-03-18", "close": 11.61, "volume": 84247.0}, {"date": "2026-03-19", "close": 15.23, "volume": 1891078.0}, {"date": "2026-03-20", "close": 16.52, "volume": 325097.0}, {"date": "2026-03-23", "close": 16.7, "volume": 172642.0}, {"date": "2026-03-24", "close": 17.28, "volume": 118391.0}, {"date": "2026-03-25", "close": 17.41, "volume": 115683.0}, {"date": "2026-03-26", "close": 17.45, "volume": 99417.0}, {"date": "2026-03-27", "close": 16.96, "volume": 107741.0}, {"date": "2026-03-30", "close": 16.84, "volume": 39905.0}, {"date": "2026-03-31", "close": 16.66, "volume": 88142.0}, {"date": "2026-04-01", "close": 17.22, "volume": 65368.0}, {"date": "2026-04-02", "close": 17.5, "volume": 64308.0}, {"date": "2026-04-06", "close": 16.89, "volume": 56662.0}, {"date": "2026-04-07", "close": 16.78, "volume": 50842.0}, {"date": "2026-04-08", "close": 17.08, "volume": 83080.0}, {"date": "2026-04-09", "close": 17.75, "volume": 57488.0}, {"date": "2026-04-10", "close": 17.32, "volume": 43950.0}, {"date": "2026-04-13", "close": 17.41, "volume": 111117.0}, {"date": "2026-04-14", "close": 17.55, "volume": 54111.0}, {"date": "2026-04-15", "close": 17.48, "volume": 42739.0}, {"date": "2026-04-16", "close": 17.06, "volume": 43267.0}, {"date": "2026-04-17", "close": 17.91, "volume": 53658.0}, {"date": "2026-04-20", "close": 17.93, "volume": 193022.0}, {"date": "2026-04-21", "close": 17.81, "volume": 68587.0}, {"date": "2026-04-22", "close": 17.84, "volume": 51090.0}, {"date": "2026-04-23", "close": 18.52, "volume": 108734.0}, {"date": "2026-04-24", "close": 18.5, "volume": 59422.0}, {"date": "2026-04-27", "close": 17.74, "volume": 42230.0}, {"date": "2026-04-28", "close": 17.8, "volume": 33845.0}, {"date": "2026-04-29", "close": 17.09, "volume": 44963.0}, {"date": "2026-04-30", "close": 17.61, "volume": 41552.0}, {"date": "2026-05-01", "close": 17.8, "volume": 62508.0}, {"date": "2026-05-04", "close": 16.76, "volume": 64010.0}, {"date": "2026-05-05", "close": 17.37, "volume": 44054.0}, {"date": "2026-05-06", "close": 19.19, "volume": 253847.0}, {"date": "2026-05-07", "close": 23.27, "volume": 474170.0}, {"date": "2026-05-08", "close": 24.62, "volume": 137050.0}, {"date": "2026-05-11", "close": 24.27, "volume": 268845.0}, {"date": "2026-05-12", "close": 24.17, "volume": 181857.0}, {"date": "2026-05-13", "close": 24.35, "volume": 126128.0}, {"date": "2026-05-14", "close": 23.92, "volume": 142949.0}, {"date": "2026-05-15", "close": 24.1, "volume": 70241.0}, {"date": "2026-05-18", "close": 24.79, "volume": 76559.0}, {"date": "2026-05-19", "close": 22.75, "volume": 120287.0}, {"date": "2026-05-20", "close": 24.07, "volume": 158273.0}, {"date": "2026-05-21", "close": 23.97, "volume": 67376.0}, {"date": "2026-05-22", "close": 23.85, "volume": 80570.0}, {"date": "2026-05-26", "close": 25.64, "volume": 119240.0}, {"date": "2026-05-27", "close": 26.8, "volume": 140552.0}, {"date": "2026-05-28", "close": 27.51, "volume": 141618.0}, {"date": "2026-05-29", "close": 25.46, "volume": 175069.0}, {"date": "2026-06-01", "close": 23.99, "volume": 133618.0}, {"date": "2026-06-02", "close": 24.64, "volume": 113021.0}, {"date": "2026-06-03", "close": 24.13, "volume": 97111.0}, {"date": "2026-06-04", "close": 24.81, "volume": 79165.0}, {"date": "2026-06-05", "close": 23.54, "volume": 109447.0}, {"date": "2026-06-08", "close": 23.5, "volume": 80505.0}, {"date": "2026-06-09", "close": 24.87, "volume": 124733.0}, {"date": "2026-06-10", "close": 25.28, "volume": 89391.0}, {"date": "2026-06-11", "close": 26.76, "volume": 68112.0}, {"date": "2026-06-12", "close": 27.3, "volume": 103055.0}, {"date": "2026-06-15", "close": 26.96, "volume": 111558.0}, {"date": "2026-06-16", "close": 25.92, "volume": 72012.0}, {"date": "2026-06-17", "close": 26.42, "volume": 51551.0}, {"date": "2026-06-18", "close": 27.48, "volume": 86192.0}, {"date": "2026-06-22", "close": 27.53, "volume": 102250.0}, {"date": "2026-06-23", "close": 26.81, "volume": 65144.0}, {"date": "2026-06-24", "close": 26.68, "volume": 162381.0}, {"date": "2026-06-25", "close": 26.24, "volume": 133460.0}, {"date": "2026-06-26", "close": 27.79, "volume": 399351.0}, {"date": "2026-06-29", "close": 28.62, "volume": 128402.0}, {"date": "2026-06-30", "close": 28.88, "volume": 213969.0}, {"date": "2026-07-01", "close": 26.92, "volume": 118402.0}, {"date": "2026-07-02", "close": 25.56, "volume": 102807.0}, {"date": "2026-07-06", "close": 25.14, "volume": 88744.0}, {"date": "2026-07-07", "close": 23.54, "volume": 238475.0}, {"date": "2026-07-08", "close": 23.5, "volume": 137842.0}, {"date": "2026-07-09", "close": 22.68, "volume": 106954.0}, {"date": "2026-07-10", "close": 22.6, "volume": 141089.0}, {"date": "2026-07-13", "close": 22.39, "volume": 267929.0}, {"date": "2026-07-14", "close": 22.32, "volume": 80797.0}, {"date": "2026-07-15", "close": 21.64, "volume": 78588.0}, {"date": "2026-07-16", "close": 20.98, "volume": 106438.0}, {"date": "2026-07-17", "close": 21.06, "volume": 135078.0}, {"date": "2026-07-20", "close": 20.67, "volume": 141572.0}, {"date": "2026-07-21", "close": 21.47, "volume": 156573.0}, {"date": "2026-07-22", "close": 21.34, "volume": 111387.0}, {"date": "2026-07-23", "close": 20.88, "volume": 114169.0}, {"date": "2026-07-24", "close": 20.65, "volume": 89813.0}, {"date": "2026-07-27", "close": 21.45, "volume": 140045.0}, {"date": "2026-07-28", "close": 21.39, "volume": 167417.0}, {"date": "2026-07-29", "close": 21.22, "volume": 144354.0}, {"date": "2026-07-30", "close": 21.68, "volume": 116123.0}, {"date": "2026-07-31", "close": 21.68, "volume": 90441.0}, {"date": "2026-08-03", "close": 21.36, "volume": 97757.0}, {"date": "2026-08-04", "close": 21.93, "volume": 105831.0}, {"date": "2026-08-05", "close": 21.21, "volume": 115815.0}, {"date": "2026-08-06", "close": 18.03, "volume": 309052.0}, {"date": "2026-08-07", "close": 17.18, "volume": 236197.0}, {"date": "2026-08-10", "close": 16.06, "volume": 256799.0}, {"date": "2026-08-11", "close": 16.08, "volume": 164823.0}, {"date": "2026-08-12", "close": 16.15, "volume": 128444.0}, {"date": "2026-08-13", "close": 16.18, "volume": 148220.0}, {"date": "2026-08-14", "close": 16.03, "volume": 98520.0}, {"date": "2026-08-17", "close": 15.82, "volume": 138393.0}, {"date": "2026-08-18", "close": 15.6, "volume": 130786.0}, {"date": "2026-08-19", "close": 15.0, "volume": 137428.0}, {"date": "2026-08-20", "close": 14.1, "volume": 181182.0}, {"date": "2026-08-21", "close": 14.13, "volume": 106782.0}, {"date": "2026-08-24", "close": 14.15, "volume": 126270.0}, {"date": "2026-08-25", "close": 14.07, "volume": 94838.0}, {"date": "2026-08-26", "close": 14.2, "volume": 81733.0}, {"date": "2026-08-27", "close": 13.93, "volume": 90332.0}, {"date": "2026-08-28", "close": 13.79, "volume": 81376.0}, {"date": "2026-08-31", "close": 13.8, "volume": 121115.0}, {"date": "2026-09-01", "close": 13.82, "volume": 168466.0}, {"date": "2026-09-02", "close": 13.76, "volume": 116790.0}, {"date": "2026-09-03", "close": 13.74, "volume": 65118.0}, {"date": "2026-09-04", "close": 14.07, "volume": 50780.0}, {"date": "2026-09-08", "close": 14.06, "volume": 108926.0}, {"date": "2026-09-09", "close": 13.95, "volume": 77781.0}, {"date": "2026-09-10", "close": 13.67, "volume": 145156.0}, {"date": "2026-09-11", "close": 13.46, "volume": 85091.0}, {"date": "2026-09-14", "close": 13.22, "volume": 72873.0}, {"date": "2026-09-15", "close": 13.0, "volume": 81760.0}, {"date": "2026-09-16", "close": 12.82, "volume": 92946.0}, {"date": "2026-09-17", "close": 13.67, "volume": 660653.0}, {"date": "2026-09-18", "close": 12.46, "volume": 244917.0}, {"date": "2026-09-21", "close": 12.95, "volume": 111320.0}, {"date": "2026-09-22", "close": 12.84, "volume": 81329.0}, {"date": "2026-09-23", "close": 12.46, "volume": 62300.0}, {"date": "2026-09-24", "close": 12.62, "volume": 64002.0}, {"date": "2026-09-25", "close": 12.54, "volume": 73495.0}, {"date": "2026-09-28", "close": 12.24, "volume": 92708.0}, {"date": "2026-09-29", "close": 12.46, "volume": 85966.0}, {"date": "2026-09-30", "close": 12.08, "volume": 170400.0}, {"date": "2026-10-01", "close": 12.19, "volume": 79187.0}, {"date": "2026-10-02", "close": 12.16, "volume": 92895.0}, {"date": "2026-10-05", "close": 12.05, "volume": 72631.0}, {"date": "2026-10-06", "close": 12.15, "volume": 57138.0}, {"date": "2026-10-07", "close": 12.11, "volume": 67016.0}, {"date": "2026-10-08", "close": 12.07, "volume": 58616.0}], "refreshing": true}