{"ticker": "ELTK", "overview": {"name": "Eltek Ltd. - Ordinary Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ELTK", "has_prices": true, "as_of": "2026-09-18", "last": 8.0, "prev_close": 8.57, "change": -0.5700000000000003, "change_pct": -0.0665110851808635, "session_volume": 4856.0, "vwap_5": 8.958776072747607, "vwap_20": 8.825329892430013, "vwap_60": 8.949608815962316, "vwap_250": 9.003408534456147, "high_52w": 11.55, "low_52w": 7.6, "avg_volume_20": 15039.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001178913-26-004509", "src": "13DG", "ticker": "ELTK", "cik": "1024672", "company": "ELTEK LTD", "company_raw": "ELTEK LTD", "who": "Eltek Ltd", "who_key": "ELTEK LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "ELTEK LTD moves to a 60.23% activist stake in ELTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1024672/0001178913-26-004509-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70071}], "recent_buys": [], "institutional": [{"id": "13DG-0001178913-26-004509", "src": "13DG", "ticker": "ELTK", "cik": "1024672", "company": "ELTEK LTD", "company_raw": "ELTEK LTD", "who": "Eltek Ltd", "who_key": "ELTEK LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "ELTEK LTD moves to a 60.23% activist stake in ELTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1024672/0001178913-26-004509-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70071}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Eltek Ltd. - Ordinary Shares", "new_value": "ELTEK LTD", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001024672", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001024672", "applied": 1, "detected_at": "2026-09-11T14:36:08.944845"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "ELTK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 5.2, "volume": 313.0}, {"date": "2016-09-20", "close": 5.4, "volume": 452.0}, {"date": "2016-09-21", "close": 5.1, "volume": 1500.0}, {"date": "2016-09-22", "close": 5.1, "volume": 302.0}, {"date": "2016-09-23", "close": 5.1, "volume": 2380.0}, {"date": "2016-09-26", "close": 5.05, "volume": 20.0}, {"date": "2016-09-27", "close": 5.05, "volume": 20.0}, {"date": "2016-09-28", "close": 5.1, "volume": 863.0}, {"date": "2016-09-29", "close": 5.02, "volume": 1430.0}, {"date": "2016-09-30", "close": 5.15, "volume": 185.0}, {"date": "2016-10-03", "close": 5.15, "volume": null}, {"date": "2016-10-04", "close": 4.95, "volume": 2260.0}, {"date": "2016-10-05", "close": 5.0, "volume": 170.0}, {"date": "2016-10-06", "close": 5.45, "volume": 6678.0}, {"date": "2016-10-07", "close": 5.25, "volume": 4260.0}, {"date": "2016-10-10", "close": 5.1, "volume": 3910.0}, {"date": "2016-10-11", "close": 5.05, "volume": 144.0}, {"date": "2016-10-12", "close": 5.05, "volume": 33.0}, {"date": "2016-10-13", "close": 5.2, "volume": 2161.0}, {"date": "2016-10-14", "close": 5.05, "volume": 20.0}, {"date": "2016-10-17", "close": 5.05, "volume": 100.0}, {"date": "2016-10-18", "close": 5.05, "volume": 1080.0}, {"date": "2016-10-19", "close": 5.05, "volume": 640.0}, {"date": "2016-10-20", "close": 5.05, "volume": 207.0}, {"date": "2016-10-21", "close": 5.1, "volume": 71.0}, {"date": "2016-10-24", "close": 5.05, "volume": 477.0}, {"date": "2016-10-25", "close": 4.85, "volume": 1160.0}, {"date": "2016-10-26", "close": 4.9, "volume": 115.0}, {"date": "2016-10-27", "close": 4.9, "volume": 260.0}, {"date": "2016-10-28", "close": 5.0, "volume": 1000.0}, {"date": "2016-10-31", "close": 5.2, "volume": 164.0}, {"date": "2016-11-01", "close": 4.9, "volume": 1614.0}, {"date": "2016-11-02", "close": 4.85, "volume": 2206.0}, {"date": "2016-11-03", "close": 4.9, "volume": 1000.0}, {"date": "2016-11-04", "close": 4.9005, "volume": 4074.0}, {"date": "2016-11-07", "close": 4.95, "volume": 325.0}, {"date": "2016-11-08", "close": 5.0, "volume": 292.0}, {"date": "2016-11-09", "close": 5.05, "volume": 2140.0}, {"date": "2016-11-10", "close": 5.0505, "volume": 1060.0}, {"date": "2016-11-11", "close": 5.4, "volume": 3710.0}, {"date": "2016-11-14", "close": 4.945, "volume": 2438.0}, {"date": "2016-11-15", "close": 5.35, "volume": 696.0}, {"date": "2016-11-16", "close": 4.35, "volume": 20305.0}, {"date": "2016-11-17", "close": 4.35, "volume": 5432.0}, {"date": "2016-11-18", "close": 4.25, "volume": 2330.0}, {"date": "2016-11-21", "close": 4.648, "volume": 2144.0}, {"date": "2016-11-22", "close": 4.25, "volume": 2352.0}, {"date": "2016-11-23", "close": 4.4, "volume": 364.0}, {"date": "2016-11-25", "close": 4.46, "volume": 100.0}, {"date": "2016-11-28", "close": 4.35, "volume": 132.0}, {"date": "2016-11-29", "close": 4.35, "volume": null}, {"date": "2016-11-30", "close": 4.35, "volume": null}, {"date": "2016-12-01", "close": 4.35, "volume": 99.0}, {"date": "2016-12-02", "close": 4.2, "volume": 342.0}, {"date": "2016-12-05", "close": 4.15, "volume": 1367.0}, {"date": "2016-12-06", "close": 4.156, "volume": 1946.0}, {"date": "2016-12-07", "close": 4.45, "volume": 898.0}, {"date": "2016-12-08", "close": 4.3, "volume": 28.0}, {"date": "2016-12-09", "close": 4.3, "volume": null}, {"date": "2016-12-12", "close": 4.1625, "volume": 1446.0}, {"date": "2016-12-13", "close": 4.1625, "volume": null}, {"date": "2016-12-14", "close": 4.2005, "volume": 840.0}, {"date": "2016-12-15", "close": 4.263, "volume": 60.0}, {"date": "2016-12-16", "close": 4.3505, "volume": 5163.0}, {"date": "2016-12-19", "close": 4.1, "volume": 16133.0}, {"date": "2016-12-20", "close": 4.1, "volume": 1515.0}, {"date": "2016-12-21", "close": 4.0, "volume": 1730.0}, {"date": "2016-12-22", "close": 4.1, "volume": 938.0}, {"date": "2016-12-23", "close": 4.1, "volume": 1978.0}, {"date": "2016-12-27", "close": 4.0115, "volume": 2260.0}, {"date": "2016-12-28", "close": 3.9, "volume": 4570.0}, {"date": "2016-12-29", "close": 3.901, "volume": 1380.0}, {"date": "2016-12-30", "close": 3.95, "volume": 5106.0}, {"date": "2017-01-03", "close": 3.95, "volume": null}, {"date": "2017-01-04", "close": 4.2495, "volume": 2400.0}, {"date": "2017-01-05", "close": 4.101, "volume": 3197.0}, {"date": "2017-01-06", "close": 4.0495, "volume": 1109.0}, {"date": "2017-01-09", "close": 4.2, "volume": 5975.0}, {"date": "2017-01-10", "close": 4.45, "volume": 14900.0}, {"date": "2017-01-11", "close": 4.5, "volume": 22237.0}, {"date": "2017-01-12", "close": 4.3, "volume": 560.0}, {"date": "2017-01-13", "close": 4.25, "volume": 420.0}, {"date": "2017-01-17", "close": 4.25, "volume": 1994.0}, {"date": "2017-01-18", "close": 4.45, "volume": 1402.0}, {"date": "2017-01-19", "close": 4.2, "volume": 2980.0}, {"date": "2017-01-20", "close": 4.252, "volume": 1362.0}, {"date": "2017-01-23", "close": 4.49, "volume": 592.0}, {"date": "2017-01-24", "close": 4.3, "volume": 2625.0}, {"date": "2017-01-25", "close": 4.3, "volume": 76.0}, {"date": "2017-01-26", "close": 4.3, "volume": 20.0}, {"date": "2017-01-27", "close": 4.3, "volume": 1914.0}, {"date": "2017-01-30", "close": 4.0025, "volume": 581.0}, {"date": "2017-01-31", "close": 4.25, "volume": 3049.0}, {"date": "2017-02-01", "close": 4.25, "volume": 940.0}, {"date": "2017-02-02", "close": 4.4, "volume": 1080.0}, {"date": "2017-02-03", "close": 4.15, "volume": 530.0}, {"date": "2017-02-06", "close": 4.15, "volume": 20.0}, {"date": "2017-02-07", "close": 4.05, "volume": 280.0}, {"date": "2017-02-08", "close": 4.1545, "volume": 780.0}, {"date": "2017-02-09", "close": 4.3, "volume": 967.0}, {"date": "2017-02-10", "close": 4.05, "volume": 80.0}, {"date": "2017-02-13", "close": 4.167, "volume": 1040.0}, {"date": "2017-02-14", "close": 4.05, "volume": 20.0}, {"date": "2017-02-15", "close": 4.1, "volume": 2240.0}, {"date": "2017-02-16", "close": 4.1025, "volume": 217.0}, {"date": "2017-02-17", "close": 4.1, "volume": 600.0}, {"date": "2017-02-21", "close": 4.051, "volume": 2932.0}, {"date": "2017-02-22", "close": 4.05, "volume": 20.0}, {"date": "2017-02-23", "close": 4.001, "volume": 200.0}, {"date": "2017-02-24", "close": 4.05, "volume": 80.0}, {"date": "2017-02-27", "close": 4.0055, "volume": 20.0}, {"date": "2017-02-28", "close": 4.05, "volume": 2586.0}, {"date": "2017-03-01", "close": 4.05, "volume": null}, {"date": "2017-03-02", "close": 4.0505, "volume": 330.0}, {"date": "2017-03-03", "close": 3.95, "volume": 2024.0}, {"date": "2017-03-06", "close": 4.05, "volume": 3273.0}, {"date": "2017-03-07", "close": 3.7, "volume": 249.0}, {"date": "2017-03-08", "close": 3.8, "volume": 1519.0}, {"date": "2017-03-09", "close": 3.9, "volume": 20.0}, {"date": "2017-03-10", "close": 3.8, "volume": 1920.0}, {"date": "2017-03-13", "close": 3.8, "volume": 1107.0}, {"date": "2017-03-14", "close": 3.85, "volume": 1240.0}, {"date": "2017-03-15", "close": 3.946, "volume": 934.0}, {"date": "2017-03-16", "close": 3.85, "volume": 720.0}, {"date": "2017-03-17", "close": 3.85, "volume": 33.0}, {"date": "2017-03-20", "close": 3.85, "volume": 4209.0}, {"date": "2017-03-21", "close": 3.8, "volume": 2122.0}, {"date": "2017-03-22", "close": 3.705, "volume": 420.0}, {"date": "2017-03-23", "close": 3.7, "volume": 20.0}, {"date": "2017-03-24", "close": 3.92, "volume": 2780.0}, {"date": "2017-03-27", "close": 3.5, "volume": 7269.0}, {"date": "2017-03-28", "close": 3.627, "volume": 6164.0}, {"date": "2017-03-29", "close": 3.65, "volume": 31.0}, {"date": "2017-03-30", "close": 3.4, "volume": 155.0}, {"date": "2017-03-31", "close": 3.6005, "volume": 60.0}, {"date": "2017-04-03", "close": 3.5995, "volume": 1060.0}, {"date": "2017-04-04", "close": 3.4, "volume": 870.0}, {"date": "2017-04-05", "close": 3.25, "volume": 1660.0}, {"date": "2017-04-06", "close": 3.2, "volume": 1263.0}, {"date": "2017-04-07", "close": 3.2, "volume": 20.0}, {"date": "2017-04-10", "close": 3.2, "volume": 530.0}, {"date": "2017-04-11", "close": 3.2, "volume": 160.0}, {"date": "2017-04-12", "close": 3.25, "volume": 31.0}, {"date": "2017-04-13", "close": 3.35, "volume": 6000.0}, {"date": "2017-04-17", "close": 3.25, "volume": 20.0}, {"date": "2017-04-18", "close": 3.25, "volume": 26.0}, {"date": "2017-04-19", "close": 3.25, "volume": 90.0}, {"date": "2017-04-20", "close": 3.45, "volume": 40.0}, {"date": "2017-04-21", "close": 3.25, "volume": 26.0}, {"date": "2017-04-24", "close": 3.3, "volume": 998.0}, {"date": "2017-04-25", "close": 3.25, "volume": 250.0}, {"date": "2017-04-26", "close": 3.35, "volume": 2250.0}, {"date": "2017-04-27", "close": 3.25, "volume": 1160.0}, {"date": "2017-04-28", "close": 3.25, "volume": 20.0}, {"date": "2017-05-01", "close": 3.2832, "volume": 400.0}, {"date": "2017-05-02", "close": 3.2832, "volume": null}, {"date": "2017-05-03", "close": 3.5, "volume": 440.0}, {"date": "2017-05-04", "close": 3.3, "volume": 1934.0}, {"date": "2017-05-05", "close": 2.95, "volume": 3047.0}, {"date": "2017-05-08", "close": 3.124, "volume": 2660.0}, {"date": "2017-05-09", "close": 3.0, "volume": 34.0}, {"date": "2017-05-10", "close": 2.85, "volume": 1140.0}, {"date": "2017-05-11", "close": 3.0, "volume": 2550.0}, {"date": "2017-05-12", "close": 3.1, "volume": 2927.0}, {"date": "2017-05-15", "close": 3.1, "volume": 2080.0}, {"date": "2017-05-16", "close": 3.275, "volume": 3957.0}, {"date": "2017-05-17", "close": 3.2995, "volume": 9580.0}, {"date": "2017-05-18", "close": 3.2995, "volume": null}, {"date": "2017-05-19", "close": 3.15, "volume": 30.0}, {"date": "2017-05-22", "close": 3.4, "volume": 3200.0}, {"date": "2017-05-23", "close": 3.0, "volume": 604.0}, {"date": "2017-05-24", "close": 3.0, "volume": null}, {"date": "2017-05-25", "close": 3.1495, "volume": 140.0}, {"date": "2017-05-26", "close": 3.3, "volume": 616.0}, {"date": "2017-05-30", "close": 3.3, "volume": null}, {"date": "2017-05-31", "close": 2.85, "volume": 1320.0}, {"date": "2017-06-01", "close": 2.9, "volume": 1060.0}, {"date": "2017-06-02", "close": 3.0215, "volume": 110.0}, {"date": "2017-06-05", "close": 3.0, "volume": 247.0}, {"date": "2017-06-06", "close": 3.15, "volume": 768.0}, {"date": "2017-06-07", "close": 3.2985, "volume": 1700.0}, {"date": "2017-06-08", "close": 3.345, "volume": 480.0}, {"date": "2017-06-09", "close": 3.5835, "volume": 950.0}, {"date": "2017-06-12", "close": 3.4835, "volume": 248.0}, {"date": "2017-06-13", "close": 3.4995, "volume": 1423.0}, {"date": "2017-06-14", "close": 3.4995, "volume": null}, {"date": "2017-06-15", "close": 3.15, "volume": 2656.0}, {"date": "2017-06-16", "close": 3.35, "volume": 450.0}, {"date": "2017-06-19", "close": 3.1505, "volume": 193.0}, {"date": "2017-06-20", "close": 3.1505, "volume": null}, {"date": "2017-06-21", "close": 3.4, "volume": 223.0}, {"date": "2017-06-22", "close": 3.4, "volume": null}, {"date": "2017-06-23", "close": 3.3, "volume": 660.0}, {"date": "2017-06-26", "close": 3.295, "volume": 192.0}, {"date": "2017-06-27", "close": 3.5, "volume": 869.0}, {"date": "2017-06-28", "close": 3.5, "volume": null}, {"date": "2017-06-29", "close": 3.5, "volume": null}, {"date": "2017-06-30", "close": 3.5, "volume": null}, {"date": "2017-07-03", "close": 3.225, "volume": 94.0}, {"date": "2017-07-05", "close": 3.169, "volume": 347.0}, {"date": "2017-07-06", "close": 3.0005, "volume": 968.0}, {"date": "2017-07-07", "close": 3.0005, "volume": 1277.0}, {"date": "2017-07-10", "close": 3.0005, "volume": 163.0}, {"date": "2017-07-11", "close": 3.1, "volume": 20.0}, {"date": "2017-07-12", "close": 3.1, "volume": 4287.0}, {"date": "2017-07-13", "close": 3.55, "volume": 2698.0}, {"date": "2017-07-14", "close": 3.4, "volume": 492.0}, {"date": "2017-07-17", "close": 3.25, "volume": 2062.0}, {"date": "2017-07-18", "close": 3.1495, "volume": 124.0}, {"date": "2017-07-19", "close": 3.1495, "volume": null}, {"date": "2017-07-20", "close": 3.1495, "volume": null}, {"date": "2017-07-21", "close": 3.1, "volume": 24.0}, {"date": "2017-07-24", "close": 4.75, "volume": 1278626.0}, {"date": "2017-07-25", "close": 4.3, "volume": 80679.0}, {"date": "2017-07-26", "close": 3.905, "volume": 33373.0}, {"date": "2017-07-27", "close": 3.75, "volume": 14282.0}, {"date": "2017-07-28", "close": 3.6005, "volume": 5819.0}, {"date": "2017-07-31", "close": 3.554, "volume": 10132.0}, {"date": "2017-08-01", "close": 3.9, "volume": 6486.0}, {"date": "2017-08-02", "close": 3.8, "volume": 2595.0}, {"date": "2017-08-03", "close": 3.55, "volume": 2064.0}, {"date": "2017-08-04", "close": 3.45, "volume": 5037.0}, {"date": "2017-08-07", "close": 3.6495, "volume": 1374.0}, {"date": "2017-08-08", "close": 3.5, "volume": 2080.0}, {"date": "2017-08-09", "close": 3.5, "volume": 3426.0}, {"date": "2017-08-10", "close": 3.45, "volume": 2640.0}, {"date": "2017-08-11", "close": 3.6, "volume": 3502.0}, {"date": "2017-08-14", "close": 3.475, "volume": 9930.0}, {"date": "2017-08-15", "close": 3.205, "volume": 11592.0}, {"date": "2017-08-16", "close": 3.1525, "volume": 872.0}, {"date": "2017-08-17", "close": 3.15, "volume": 1469.0}, {"date": "2017-08-18", "close": 3.15, "volume": 20.0}, {"date": "2017-08-21", "close": 3.24, "volume": 303.0}, {"date": "2017-08-22", "close": 3.25, "volume": 1415.0}, {"date": "2017-08-23", "close": 3.25, "volume": 3568.0}, {"date": "2017-08-24", "close": 3.25, "volume": 2160.0}, {"date": "2017-08-25", "close": 3.25, "volume": 20.0}, {"date": "2017-08-28", "close": 3.15, "volume": 3893.0}, {"date": "2017-08-29", "close": 3.15, "volume": 231.0}, {"date": "2017-08-30", "close": 3.15, "volume": 706.0}, {"date": "2017-08-31", "close": 3.15, "volume": 371.0}, {"date": "2017-09-01", "close": 3.15, "volume": 3180.0}, {"date": "2017-09-05", "close": 3.25, "volume": 3520.0}, {"date": "2017-09-06", "close": 3.15, "volume": 2766.0}, {"date": "2017-09-07", "close": 3.1505, "volume": 1346.0}, {"date": "2017-09-08", "close": 3.1995, "volume": 5698.0}, {"date": "2017-09-11", "close": 3.1, "volume": 5830.0}, {"date": "2017-09-12", "close": 3.05, "volume": 3901.0}, {"date": "2017-09-13", "close": 3.1755, "volume": 4934.0}, {"date": "2017-09-14", "close": 3.05, "volume": 1642.0}, {"date": "2017-09-15", "close": 3.2, "volume": 2085.0}, {"date": "2017-09-18", "close": 3.1035, "volume": 7149.0}, {"date": "2017-09-19", "close": 3.101, "volume": 46.0}, {"date": "2017-09-20", "close": 3.1, "volume": 2350.0}, {"date": "2017-09-21", "close": 3.1, "volume": null}, {"date": "2017-09-22", "close": 3.5, "volume": 3102.0}, {"date": "2017-09-25", "close": 3.2025, "volume": 1520.0}, {"date": "2017-09-26", "close": 3.2, "volume": 957.0}, {"date": "2017-09-27", "close": 3.1, "volume": 5340.0}, {"date": "2017-09-28", "close": 3.15, "volume": 4894.0}, {"date": "2017-09-29", "close": 3.3, "volume": 10736.0}, {"date": "2017-10-02", "close": 3.35, "volume": 7157.0}, {"date": "2017-10-03", "close": 3.26, "volume": 4697.0}, {"date": "2017-10-04", "close": 3.6, "volume": 91761.0}, {"date": "2017-10-05", "close": 3.379, "volume": 3196.0}, {"date": "2017-10-06", "close": 3.45, "volume": 480.0}, {"date": "2017-10-09", "close": 3.55, "volume": 3249.0}, {"date": "2017-10-10", "close": 3.45, "volume": 794.0}, {"date": "2017-10-11", "close": 3.25, "volume": 2844.0}, {"date": "2017-10-12", "close": 3.3, "volume": 2342.0}, {"date": "2017-10-13", "close": 3.3995, "volume": 8860.0}, {"date": "2017-10-16", "close": 3.3, "volume": 1060.0}, {"date": "2017-10-17", "close": 3.35, "volume": 3040.0}, {"date": "2017-10-18", "close": 3.1505, "volume": 2308.0}, {"date": "2017-10-19", "close": 3.2045, "volume": 4550.0}, {"date": "2017-10-20", "close": 3.15, "volume": 3060.0}, {"date": "2017-10-23", "close": 3.1905, "volume": 9049.0}, {"date": "2017-10-24", "close": 3.2, "volume": 1040.0}, {"date": "2017-10-25", "close": 3.177, "volume": 5606.0}, {"date": "2017-10-26", "close": 3.3, "volume": 6180.0}, {"date": "2017-10-27", "close": 3.15, "volume": 7300.0}, {"date": "2017-10-30", "close": 3.2, "volume": 2690.0}, {"date": "2017-10-31", "close": 3.205, "volume": 2780.0}, {"date": "2017-11-01", "close": 3.3, "volume": 8514.0}, {"date": "2017-11-02", "close": 3.151, "volume": 4400.0}, {"date": "2017-11-03", "close": 3.101, "volume": 6380.0}, {"date": "2017-11-06", "close": 3.1, "volume": 3960.0}, {"date": "2017-11-07", "close": 3.1885, "volume": 4261.0}, {"date": "2017-11-08", "close": 3.2, "volume": 2940.0}, {"date": "2017-11-09", "close": 3.2, "volume": 1353.0}, {"date": "2017-11-10", "close": 3.3, "volume": 38782.0}, {"date": "2017-11-13", "close": 3.1, "volume": 10167.0}, {"date": "2017-11-14", "close": 2.9, "volume": 18870.0}, {"date": "2017-11-15", "close": 3.0125, "volume": 988.0}, {"date": "2017-11-16", "close": 3.1, "volume": 1423.0}, {"date": "2017-11-17", "close": 3.175, "volume": 15984.0}, {"date": "2017-11-20", "close": 3.216, "volume": 15997.0}, {"date": "2017-11-21", "close": 3.75, "volume": 156709.0}, {"date": "2017-11-22", "close": 4.88, "volume": 2116932.0}, {"date": "2017-11-24", "close": 4.54, "volume": 119649.0}, {"date": "2017-11-27", "close": 3.61, "volume": 220574.0}, {"date": "2017-11-28", "close": 3.43, "volume": 159817.0}, {"date": "2017-11-29", "close": 3.35, "volume": 24619.0}, {"date": "2017-11-30", "close": 3.5988, "volume": 346566.0}, {"date": "2017-12-01", "close": 3.44, "volume": 47634.0}, {"date": "2017-12-04", "close": 3.34, "volume": 36138.0}, {"date": "2017-12-05", "close": 3.36, "volume": 93067.0}, {"date": "2017-12-06", "close": 3.52, "volume": 29895.0}, {"date": "2017-12-07", "close": 3.41, "volume": 150960.0}, {"date": "2017-12-08", "close": 3.38, "volume": 15229.0}, {"date": "2017-12-11", "close": 3.43, "volume": 9296.0}, {"date": "2017-12-12", "close": 3.81, "volume": 939556.0}, {"date": "2017-12-13", "close": 4.37, "volume": 1606056.0}, {"date": "2017-12-14", "close": 4.33, "volume": 238114.0}, {"date": "2017-12-15", "close": 3.88, "volume": 117433.0}, {"date": "2017-12-18", "close": 3.79, "volume": 69293.0}, {"date": "2017-12-19", "close": 3.94, "volume": 266209.0}, {"date": "2017-12-20", "close": 4.9, "volume": 514864.0}, {"date": "2017-12-21", "close": 4.19, "volume": 297825.0}, {"date": "2017-12-22", "close": 4.24, "volume": 57613.0}, {"date": "2017-12-26", "close": 4.13, "volume": 32027.0}, {"date": "2017-12-27", "close": 4.14, "volume": 17939.0}, {"date": "2017-12-28", "close": 4.04, "volume": 21220.0}, {"date": "2017-12-29", "close": 4.08, "volume": 23540.0}, {"date": "2018-01-02", "close": 4.28, "volume": 13168.0}, {"date": "2018-01-03", "close": 4.3297, "volume": 77855.0}, {"date": "2018-01-04", "close": 4.3788, "volume": 31178.0}, {"date": "2018-01-05", "close": 4.33, "volume": 21525.0}, {"date": "2018-01-08", "close": 4.54, "volume": 16787.0}, {"date": "2018-01-09", "close": 4.32, "volume": 17312.0}, {"date": "2018-01-10", "close": 4.19, "volume": 19562.0}, {"date": "2018-01-11", "close": 4.2801, "volume": 16244.0}, {"date": "2018-01-12", "close": 4.32, "volume": 2377.0}, {"date": "2018-01-16", "close": 4.64, "volume": 1289110.0}, {"date": "2018-01-17", "close": 4.71, "volume": 442178.0}, {"date": "2018-01-18", "close": 4.66, "volume": 37735.0}, {"date": "2018-01-19", "close": 4.74, "volume": 21661.0}, {"date": "2018-01-22", "close": 4.7148, "volume": 23845.0}, {"date": "2018-01-23", "close": 4.56, "volume": 37628.0}, {"date": "2018-01-24", "close": 4.62, "volume": 24035.0}, {"date": "2018-01-25", "close": 4.42, "volume": 51109.0}, {"date": "2018-01-26", "close": 4.48, "volume": 48630.0}, {"date": "2018-01-29", "close": 4.37, "volume": 25379.0}, {"date": "2018-01-30", "close": 4.09, "volume": 40634.0}, {"date": "2018-01-31", "close": 4.04, "volume": 20719.0}, {"date": "2018-02-01", "close": 4.1, "volume": 2542.0}, {"date": "2018-02-02", "close": 3.9, "volume": 25321.0}, {"date": "2018-02-05", "close": 3.62, "volume": 26550.0}, {"date": "2018-02-06", "close": 3.68, "volume": 12201.0}, {"date": "2018-02-07", "close": 3.73, "volume": 3938.0}, {"date": "2018-02-08", "close": 3.6373, "volume": 1221.0}, {"date": "2018-02-09", "close": 3.7, "volume": 2133.0}, {"date": "2018-02-12", "close": 3.664, "volume": 920.0}, {"date": "2018-02-13", "close": 3.69, "volume": 13887.0}, {"date": "2018-02-14", "close": 3.73, "volume": 10176.0}, {"date": "2018-02-15", "close": 3.86, "volume": 93828.0}, {"date": "2018-02-16", "close": 3.73, "volume": 47989.0}, {"date": "2018-02-20", "close": 3.86, "volume": 2773.0}, {"date": "2018-02-21", "close": 3.72, "volume": 2861.0}, {"date": "2018-02-22", "close": 3.91, "volume": 920.0}, {"date": "2018-02-23", "close": 3.7, "volume": 6701.0}, {"date": "2018-02-26", "close": 3.71, "volume": 4327.0}, {"date": "2018-02-27", "close": 3.56, "volume": 130759.0}, {"date": "2018-02-28", "close": 3.46, "volume": 31281.0}, {"date": "2018-03-01", "close": 3.62, "volume": 12025.0}, {"date": "2018-03-02", "close": 3.8501, "volume": 90103.0}, {"date": "2018-03-05", "close": 3.73, "volume": 16088.0}, {"date": "2018-03-06", "close": 4.12, "volume": 23995.0}, {"date": "2018-03-07", "close": 4.0801, "volume": 14960.0}, {"date": "2018-03-08", "close": 4.0, "volume": 1560.0}, {"date": "2018-03-09", "close": 4.15, "volume": 7039.0}, {"date": "2018-03-12", "close": 4.16, "volume": 28706.0}, {"date": "2018-03-13", "close": 4.19, "volume": 1015.0}, {"date": "2018-03-14", "close": 4.02, "volume": 6495.0}, {"date": "2018-03-15", "close": 4.4289, "volume": 260016.0}, {"date": "2018-03-16", "close": 4.19, "volume": 46286.0}, {"date": "2018-03-19", "close": 4.14, "volume": 21761.0}, {"date": "2018-03-20", "close": 4.35, "volume": 6507.0}, {"date": "2018-03-21", "close": 4.3, "volume": 21625.0}, {"date": "2018-03-22", "close": 4.32, "volume": 4674.0}, {"date": "2018-03-23", "close": 3.7, "volume": 48910.0}, {"date": "2018-03-26", "close": 3.73, "volume": 8060.0}, {"date": "2018-03-27", "close": 3.76, "volume": 11205.0}, {"date": "2018-03-28", "close": 3.71, "volume": 74459.0}, {"date": "2018-03-29", "close": 3.63, "volume": 9929.0}, {"date": "2018-04-02", "close": 3.65, "volume": 7290.0}, {"date": "2018-04-03", "close": 3.6, "volume": 23071.0}, {"date": "2018-04-04", "close": 3.75, "volume": 35070.0}, {"date": "2018-04-05", "close": 3.75, "volume": 86779.0}, {"date": "2018-04-06", "close": 3.809, "volume": 5151.0}, {"date": "2018-04-09", "close": 3.69, "volume": 4211.0}, {"date": "2018-04-10", "close": 3.72, "volume": 2428.0}, {"date": "2018-04-11", "close": 3.85, "volume": 969.0}, {"date": "2018-04-12", "close": 3.77, "volume": 1996.0}, {"date": "2018-04-13", "close": 3.73, "volume": 8682.0}, {"date": "2018-04-16", "close": 3.81, "volume": 4358.0}, {"date": "2018-04-17", "close": 3.83, "volume": 7276.0}, {"date": "2018-04-18", "close": 3.75, "volume": 2426.0}, {"date": "2018-04-19", "close": 3.85, "volume": 2392.0}, {"date": "2018-04-20", "close": 3.93, "volume": 7816.0}, {"date": "2018-04-23", "close": 3.95, "volume": 16297.0}, {"date": "2018-04-24", "close": 3.78, "volume": 27886.0}, {"date": "2018-04-25", "close": 3.78, "volume": null}, {"date": "2018-04-26", "close": 3.83, "volume": 315.0}, {"date": "2018-04-27", "close": 3.83, "volume": 3617.0}, {"date": "2018-04-30", "close": 3.63, "volume": 29869.0}, {"date": "2018-05-01", "close": 3.9, "volume": 1649.0}, {"date": "2018-05-02", "close": 3.78, "volume": 43541.0}, {"date": "2018-05-03", "close": 4.04, "volume": 372764.0}, {"date": "2018-05-04", "close": 4.12, "volume": 75798.0}, {"date": "2018-05-07", "close": 4.08, "volume": 23635.0}, {"date": "2018-05-08", "close": 4.07, "volume": 11028.0}, {"date": "2018-05-09", "close": 4.24, "volume": 11338.0}, {"date": "2018-05-10", "close": 4.09, "volume": 11386.0}, {"date": "2018-05-11", "close": 4.12, "volume": 12228.0}, {"date": "2018-05-14", "close": 4.15, "volume": 4662.0}, {"date": "2018-05-15", "close": 4.27, "volume": 7067.0}, {"date": "2018-05-16", "close": 4.2, "volume": 39207.0}, {"date": "2018-05-17", "close": 4.29, "volume": 173340.0}, {"date": "2018-05-18", "close": 4.3402, "volume": 26553.0}, {"date": "2018-05-21", "close": 4.4, "volume": 15659.0}, {"date": "2018-05-22", "close": 4.14, "volume": 52983.0}, {"date": "2018-05-23", "close": 4.2169, "volume": 16487.0}, {"date": "2018-05-24", "close": 4.11, "volume": 11807.0}, {"date": "2018-05-25", "close": 4.031, "volume": 2000.0}, {"date": "2018-05-29", "close": 4.3, "volume": 10132.0}, {"date": "2018-05-30", "close": 4.29, "volume": 8317.0}, {"date": "2018-05-31", "close": 4.42, "volume": 1728.0}, {"date": "2018-06-01", "close": 4.2, "volume": 2702.0}, {"date": "2018-06-04", "close": 4.36, "volume": 2645.0}, {"date": "2018-06-05", "close": 4.32, "volume": 5546.0}, {"date": "2018-06-06", "close": 4.1, "volume": 21940.0}, {"date": "2018-06-07", "close": 4.2, "volume": 18279.0}, {"date": "2018-06-08", "close": 3.83, "volume": 10695.0}, {"date": "2018-06-11", "close": 4.0821, "volume": 1161.0}, {"date": "2018-06-12", "close": 4.0673, "volume": 1125.0}, {"date": "2018-06-13", "close": 4.0673, "volume": null}, {"date": "2018-06-14", "close": 4.08, "volume": 13869.0}, {"date": "2018-06-15", "close": 3.9218, "volume": 1572.0}, {"date": "2018-06-18", "close": 4.04, "volume": 1349.0}, {"date": "2018-06-19", "close": 4.04, "volume": null}, {"date": "2018-06-20", "close": 4.0, "volume": 1730.0}, {"date": "2018-06-21", "close": 3.99, "volume": 1168.0}, {"date": "2018-06-22", "close": 4.009, "volume": 120.0}, {"date": "2018-06-25", "close": 4.009, "volume": null}, {"date": "2018-06-26", "close": 4.009, "volume": null}, {"date": "2018-06-27", "close": 3.65, "volume": 9384.0}, {"date": "2018-06-28", "close": 3.9, "volume": 4190.0}, {"date": "2018-06-29", "close": 3.9, "volume": null}, {"date": "2018-07-02", "close": 3.63, "volume": 5751.0}, {"date": "2018-07-03", "close": 3.7, "volume": 1982.0}, {"date": "2018-07-05", "close": 3.6579, "volume": 3561.0}, {"date": "2018-07-06", "close": 3.76, "volume": 355.0}, {"date": "2018-07-09", "close": 3.8, "volume": 10439.0}, {"date": "2018-07-10", "close": 3.989, "volume": 40158.0}, {"date": "2018-07-11", "close": 3.99, "volume": 145268.0}, {"date": "2018-07-12", "close": 3.861, "volume": 14888.0}, {"date": "2018-07-13", "close": 3.86, "volume": 353.0}, {"date": "2018-07-16", "close": 3.92, "volume": 85658.0}, {"date": "2018-07-17", "close": 3.63, "volume": 38959.0}, {"date": "2018-07-18", "close": 3.91, "volume": 233865.0}, {"date": "2018-07-19", "close": 4.0, "volume": 17042.0}, {"date": "2018-07-20", "close": 3.92, "volume": 9805.0}, {"date": "2018-07-23", "close": 3.98, "volume": 3586.0}, {"date": "2018-07-24", "close": 3.75, "volume": 9899.0}, {"date": "2018-07-25", "close": 3.88, "volume": 5389.0}, {"date": "2018-07-26", "close": 3.9, "volume": 3526.0}, {"date": "2018-07-27", "close": 3.819, "volume": 5240.0}, {"date": "2018-07-30", "close": 3.85, "volume": 772.0}, {"date": "2018-07-31", "close": 3.65, "volume": 11848.0}, {"date": "2018-08-01", "close": 3.74, "volume": 13849.0}, {"date": "2018-08-02", "close": 3.75, "volume": 315.0}, {"date": "2018-08-03", "close": 3.7399, "volume": 1455.0}, {"date": "2018-08-06", "close": 3.74, "volume": 7326.0}, {"date": "2018-08-07", "close": 3.71, "volume": 2623.0}, {"date": "2018-08-08", "close": 3.84, "volume": 47293.0}, {"date": "2018-08-09", "close": 3.65, "volume": 2284.0}, {"date": "2018-08-10", "close": 3.979, "volume": 2057.0}, {"date": "2018-08-13", "close": 3.88, "volume": 4163.0}, {"date": "2018-08-14", "close": 3.92, "volume": 3049.0}, {"date": "2018-08-15", "close": 3.83, "volume": 1981.0}, {"date": "2018-08-16", "close": 3.9, "volume": 2640.0}, {"date": "2018-08-17", "close": 3.8101, "volume": 4089.0}, {"date": "2018-08-20", "close": 3.85, "volume": 8404.0}, {"date": "2018-08-21", "close": 3.8399, "volume": 302.0}, {"date": "2018-08-22", "close": 3.8399, "volume": null}, {"date": "2018-08-23", "close": 3.7, "volume": 2119.0}, {"date": "2018-08-24", "close": 3.7296, "volume": 506.0}, {"date": "2018-08-27", "close": 3.85, "volume": 14734.0}, {"date": "2018-08-28", "close": 3.89, "volume": 2203.0}, {"date": "2018-08-29", "close": 3.85, "volume": 3916.0}, {"date": "2018-08-30", "close": 3.85, "volume": null}, {"date": "2018-08-31", "close": 3.85, "volume": null}, {"date": "2018-09-04", "close": 3.85, "volume": null}, {"date": "2018-09-05", "close": 3.8499, "volume": 2106.0}, {"date": "2018-09-06", "close": 3.8499, "volume": null}, {"date": "2018-09-07", "close": 3.7499, "volume": 3330.0}, {"date": "2018-09-10", "close": 3.79, "volume": 501.0}, {"date": "2018-09-11", "close": 3.7311, "volume": 693.0}, {"date": "2018-09-12", "close": 3.9499, "volume": 356.0}, {"date": "2018-09-13", "close": 3.82, "volume": 568.0}, {"date": "2018-09-14", "close": 3.73, "volume": 5665.0}, {"date": "2018-09-17", "close": 3.71, "volume": 5415.0}, {"date": "2018-09-18", "close": 3.7, "volume": 400.0}, {"date": "2018-09-19", "close": 3.45, "volume": 10039.0}, {"date": "2018-09-20", "close": 3.68, "volume": 225.0}, {"date": "2018-09-21", "close": 3.71, "volume": 3075.0}, {"date": "2018-09-24", "close": 3.71, "volume": null}, {"date": "2018-09-25", "close": 3.68, "volume": 6050.0}, {"date": "2018-09-26", "close": 3.665, "volume": 907.0}, {"date": "2018-09-27", "close": 3.7, "volume": 16929.0}, {"date": "2018-09-28", "close": 3.41, "volume": 506.0}, {"date": "2018-10-01", "close": 3.58, "volume": 809.0}, {"date": "2018-10-02", "close": 3.544, "volume": 4567.0}, {"date": "2018-10-03", "close": 3.5773, "volume": 2091.0}, {"date": "2018-10-04", "close": 3.45, "volume": 12570.0}, {"date": "2018-10-05", "close": 3.6, "volume": 7930.0}, {"date": "2018-10-08", "close": 3.5, "volume": 1417.0}, {"date": "2018-10-09", "close": 3.5, "volume": 3230.0}, {"date": "2018-10-10", "close": 3.6, "volume": 3600.0}, {"date": "2018-10-11", "close": 3.7, "volume": 1216.0}, {"date": "2018-10-12", "close": 3.7, "volume": null}, {"date": "2018-10-15", "close": 3.69, "volume": 7000.0}, {"date": "2018-10-16", "close": 3.69, "volume": null}, {"date": "2018-10-17", "close": 3.7, "volume": 1964.0}, {"date": "2018-10-18", "close": 3.94, "volume": 4130.0}, {"date": "2018-10-19", "close": 4.1303, "volume": 275573.0}, {"date": "2018-10-22", "close": 3.4138, "volume": 37151.0}, {"date": "2018-10-23", "close": 3.4, "volume": 13392.0}, {"date": "2018-10-24", "close": 3.4, "volume": 3009.0}, {"date": "2018-10-25", "close": 3.18, "volume": 9497.0}, {"date": "2018-10-26", "close": 3.05, "volume": 15879.0}, {"date": "2018-10-29", "close": 3.2, "volume": 6985.0}, {"date": "2018-10-30", "close": 3.29, "volume": 13504.0}, {"date": "2018-10-31", "close": 3.26, "volume": 4056.0}, {"date": "2018-11-01", "close": 3.25, "volume": 2112.0}, {"date": "2018-11-02", "close": 2.95, "volume": 5303.0}, {"date": "2018-11-05", "close": 3.19, "volume": 3594.0}, {"date": "2018-11-06", "close": 3.17, "volume": 1319.0}, {"date": "2018-11-07", "close": 3.07, "volume": 48798.0}, {"date": "2018-11-08", "close": 3.2, "volume": 283.0}, {"date": "2018-11-09", "close": 3.25, "volume": 1182.0}, {"date": "2018-11-12", "close": 3.01, "volume": 3523.0}, {"date": "2018-11-13", "close": 3.1, "volume": 2309.0}, {"date": "2018-11-14", "close": 3.12, "volume": 2526.0}, {"date": "2018-11-15", "close": 3.12, "volume": null}, {"date": "2018-11-16", "close": 3.1, "volume": 100.0}, {"date": "2018-11-19", "close": 3.07, "volume": 100.0}, {"date": "2018-11-20", "close": 3.06, "volume": 246.0}, {"date": "2018-11-21", "close": 3.28, "volume": 51801.0}, {"date": "2018-11-23", "close": 3.02, "volume": 1750.0}, {"date": "2018-11-26", "close": 3.285, "volume": 3523.0}, {"date": "2018-11-27", "close": 3.03, "volume": 1922.0}, {"date": "2018-11-28", "close": 3.29, "volume": 120.0}, {"date": "2018-11-29", "close": 3.092, "volume": 1133.0}, {"date": "2018-11-30", "close": 3.18, "volume": 112.0}, {"date": "2018-12-03", "close": 3.18, "volume": null}, {"date": "2018-12-04", "close": 3.29, "volume": 1164.0}, {"date": "2018-12-06", "close": 3.15, "volume": 1694.0}, {"date": "2018-12-07", "close": 3.15, "volume": null}, {"date": "2018-12-10", "close": 3.05, "volume": 319.0}, {"date": "2018-12-11", "close": 3.03, "volume": 2755.0}, {"date": "2018-12-12", "close": 3.0, "volume": 8142.0}, {"date": "2018-12-13", "close": 3.0, "volume": 1448.0}, {"date": "2018-12-14", "close": 2.9999, "volume": 220.0}, {"date": "2018-12-17", "close": 2.9999, "volume": 2942.0}, {"date": "2018-12-18", "close": 2.98, "volume": 21435.0}, {"date": "2018-12-19", "close": 2.9, "volume": 14625.0}, {"date": "2018-12-20", "close": 2.68, "volume": 7066.0}, {"date": "2018-12-21", "close": 2.6399, "volume": 7594.0}, {"date": "2018-12-24", "close": 2.59, "volume": 290.0}, {"date": "2018-12-26", "close": 2.5, "volume": 3753.0}, {"date": "2018-12-27", "close": 2.49, "volume": 1631.0}, {"date": "2018-12-28", "close": 2.48, "volume": 344.0}, {"date": "2018-12-31", "close": 2.1199, "volume": 8591.0}, {"date": "2019-01-02", "close": 2.2499, "volume": 5750.0}, {"date": "2019-01-03", "close": 2.39, "volume": 3300.0}, {"date": "2019-01-04", "close": 2.35, "volume": 900.0}, {"date": "2019-01-07", "close": 2.35, "volume": null}, {"date": "2019-01-08", "close": 2.45, "volume": 100.0}, {"date": "2019-01-09", "close": 2.5, "volume": 20918.0}, {"date": "2019-01-10", "close": 2.6, "volume": 837.0}, {"date": "2019-01-11", "close": 2.6, "volume": null}, {"date": "2019-01-14", "close": 2.79, "volume": 15369.0}, {"date": "2019-01-15", "close": 2.68, "volume": 16091.0}, {"date": "2019-01-16", "close": 2.84, "volume": 164254.0}, {"date": "2019-01-17", "close": 2.64, "volume": 34823.0}, {"date": "2019-01-18", "close": 2.6399, "volume": 501.0}, {"date": "2019-01-22", "close": 2.41, "volume": 3869.0}, {"date": "2019-01-23", "close": 2.37, "volume": 3579.0}, {"date": "2019-01-24", "close": 2.57, "volume": 267.0}, {"date": "2019-01-25", "close": 2.5, "volume": 112.0}, {"date": "2019-01-28", "close": 2.35, "volume": 3723.0}, {"date": "2019-01-29", "close": 2.3109, "volume": 1729.0}, {"date": "2019-01-30", "close": 2.52, "volume": 4035.0}, {"date": "2019-01-31", "close": 2.36, "volume": 2510.0}, {"date": "2019-02-01", "close": 2.5386, "volume": 356.0}, {"date": "2019-02-04", "close": 2.53, "volume": 835.0}, {"date": "2019-02-05", "close": 2.53, "volume": null}, {"date": "2019-02-06", "close": 2.4, "volume": 630.0}, {"date": "2019-02-07", "close": 2.3001, "volume": 66912.0}, {"date": "2019-02-08", "close": 2.3799, "volume": 8706.0}, {"date": "2019-02-11", "close": 2.45, "volume": 1195.0}, {"date": "2019-02-12", "close": 2.42, "volume": 300.0}, {"date": "2019-02-13", "close": 2.36, "volume": 200.0}, {"date": "2019-02-14", "close": 2.2638, "volume": 6130.0}, {"date": "2019-02-15", "close": 2.25, "volume": 12267.0}, {"date": "2019-02-19", "close": 2.22, "volume": 3488.0}, {"date": "2019-02-20", "close": 2.22, "volume": null}, {"date": "2019-02-21", "close": 2.22, "volume": null}, {"date": "2019-02-22", "close": 2.31, "volume": 2380.0}, {"date": "2019-02-25", "close": 2.31, "volume": null}, {"date": "2019-02-26", "close": 2.24, "volume": 11268.0}, {"date": "2019-02-27", "close": 2.2272, "volume": 805.0}, {"date": "2019-02-28", "close": 2.2201, "volume": 1519.0}, {"date": "2019-03-01", "close": 2.3999, "volume": 11384.0}, {"date": "2019-03-04", "close": 2.2425, "volume": 5215.0}, {"date": "2019-03-05", "close": 2.2568, "volume": 551.0}, {"date": "2019-03-06", "close": 2.42, "volume": 120.0}, {"date": "2019-03-07", "close": 2.231, "volume": 900.0}, {"date": "2019-03-08", "close": 2.15, "volume": 3651.0}, {"date": "2019-03-11", "close": 2.18, "volume": 10092.0}, {"date": "2019-03-12", "close": 2.18, "volume": 11346.0}, {"date": "2019-03-13", "close": 2.25, "volume": 8008.0}, {"date": "2019-03-14", "close": 2.21, "volume": 6247.0}, {"date": "2019-03-15", "close": 2.0999, "volume": 11283.0}, {"date": "2019-03-18", "close": 1.78, "volume": 27801.0}, {"date": "2019-03-19", "close": 1.85, "volume": 26994.0}, {"date": "2019-03-20", "close": 1.8064, "volume": 2220.0}, {"date": "2019-03-21", "close": 1.79, "volume": 6314.0}, {"date": "2019-03-22", "close": 1.8287, "volume": 541.0}, {"date": "2019-03-25", "close": 1.73, "volume": 22965.0}, {"date": "2019-03-26", "close": 1.73, "volume": null}, {"date": "2019-03-27", "close": 1.73, "volume": null}, {"date": "2019-03-28", "close": 2.197, "volume": 567854.0}, {"date": "2019-03-29", "close": 1.629, "volume": 71577.0}, {"date": "2019-04-01", "close": 1.55, "volume": 17063.0}, {"date": "2019-04-02", "close": 1.59, "volume": 21148.0}, {"date": "2019-04-03", "close": 1.7289, "volume": 2610.0}, {"date": "2019-04-04", "close": 1.74, "volume": 26355.0}, {"date": "2019-04-05", "close": 1.58, "volume": 10940.0}, {"date": "2019-04-08", "close": 1.6, "volume": 6201.0}, {"date": "2019-04-09", "close": 1.52, "volume": 6883.0}, {"date": "2019-04-10", "close": 1.61, "volume": 30414.0}, {"date": "2019-04-11", "close": 1.55, "volume": 40535.0}, {"date": "2019-04-12", "close": 1.57, "volume": 5239.0}, {"date": "2019-04-15", "close": 1.58, "volume": 18269.0}, {"date": "2019-04-16", "close": 1.48, "volume": 58363.0}, {"date": "2019-04-17", "close": 1.45, "volume": 38686.0}, {"date": "2019-04-18", "close": 1.4, "volume": 20673.0}, {"date": "2019-04-22", "close": 1.49, "volume": 17391.0}, {"date": "2019-04-23", "close": 1.5, "volume": 12540.0}, {"date": "2019-04-24", "close": 1.49, "volume": 364.0}, {"date": "2019-04-25", "close": 1.44, "volume": 405.0}, {"date": "2019-04-26", "close": 1.44, "volume": 2433.0}, {"date": "2019-04-29", "close": 1.39, "volume": 7963.0}, {"date": "2019-04-30", "close": 1.38, "volume": 3445.0}, {"date": "2019-05-01", "close": 1.38, "volume": null}, {"date": "2019-05-02", "close": 1.36, "volume": 72745.0}, {"date": "2019-05-03", "close": 1.37, "volume": 9820.0}, {"date": "2019-05-06", "close": 1.47, "volume": 8265.0}, {"date": "2019-05-07", "close": 1.35, "volume": 12277.0}, {"date": "2019-05-08", "close": 1.38, "volume": 17806.0}, {"date": "2019-05-09", "close": 1.35, "volume": 8409.0}, {"date": "2019-05-10", "close": 1.345, "volume": 9400.0}, {"date": "2019-05-13", "close": 1.2999, "volume": 6151.0}, {"date": "2019-05-14", "close": 1.32, "volume": 5349.0}, {"date": "2019-05-15", "close": 1.666, "volume": 295814.0}, {"date": "2019-05-16", "close": 1.97, "volume": 8788910.0}, {"date": "2019-05-17", "close": 1.65, "volume": 426008.0}, {"date": "2019-05-20", "close": 1.47, "volume": 154479.0}, {"date": "2019-05-21", "close": 1.5324, "volume": 72485.0}, {"date": "2019-05-22", "close": 1.4861, "volume": 29820.0}, {"date": "2019-05-23", "close": 1.478, "volume": 37524.0}, {"date": "2019-05-24", "close": 1.66, "volume": 88222.0}, {"date": "2019-05-28", "close": 1.64, "volume": 136146.0}, {"date": "2019-05-29", "close": 7.0, "volume": 36234680.0}, {"date": "2019-05-30", "close": 8.32, "volume": 22915110.0}, {"date": "2019-05-31", "close": 7.29, "volume": 10200280.0}, {"date": "2019-06-03", "close": 5.75, "volume": 2167752.0}, {"date": "2019-06-04", "close": 5.45, "volume": 966942.0}, {"date": "2019-06-05", "close": 4.85, "volume": 660606.0}, {"date": "2019-06-06", "close": 4.82, "volume": 385387.0}, {"date": "2019-06-07", "close": 5.45, "volume": 1183229.0}, {"date": "2019-06-10", "close": 5.27, "volume": 1339100.0}, {"date": "2019-06-11", "close": 5.21, "volume": 166873.0}, {"date": "2019-06-12", "close": 5.35, "volume": 604553.0}, {"date": "2019-06-13", "close": 5.11, "volume": 160664.0}, {"date": "2019-06-14", "close": 4.3, "volume": 386068.0}, {"date": "2019-06-17", "close": 4.31, "volume": 107818.0}, {"date": "2019-06-18", "close": 4.03, "volume": 152674.0}, {"date": "2019-06-19", "close": 4.22, "volume": 123591.0}, {"date": "2019-06-20", "close": 4.08, "volume": 76313.0}, {"date": "2019-06-21", "close": 3.77, "volume": 154473.0}, {"date": "2019-06-24", "close": 3.87, "volume": 136148.0}, {"date": "2019-06-25", "close": 3.91, "volume": 25995.0}, {"date": "2019-06-26", "close": 4.44, "volume": 741684.0}, {"date": "2019-06-27", "close": 4.46, "volume": 561167.0}, {"date": "2019-06-28", "close": 4.35, "volume": 160521.0}, {"date": "2019-07-01", "close": 4.08, "volume": 76283.0}, {"date": "2019-07-02", "close": 4.01, "volume": 62495.0}, {"date": "2019-07-03", "close": 3.87, "volume": 49252.0}, {"date": "2019-07-05", "close": 3.94, "volume": 57980.0}, {"date": "2019-07-08", "close": 4.05, "volume": 44327.0}, {"date": "2019-07-09", "close": 4.18, "volume": 116899.0}, {"date": "2019-07-10", "close": 4.24, "volume": 157670.0}, {"date": "2019-07-11", "close": 4.24, "volume": 28289.0}, {"date": "2019-07-12", "close": 4.25, "volume": 56276.0}, {"date": "2019-07-15", "close": 4.0, "volume": 39061.0}, {"date": "2019-07-16", "close": 4.01, "volume": 83772.0}, {"date": "2019-07-17", "close": 3.93, "volume": 18219.0}, {"date": "2019-07-18", "close": 3.83, "volume": 42870.0}, {"date": "2019-07-19", "close": 4.07, "volume": 128711.0}, {"date": "2019-07-22", "close": 4.1, "volume": 76073.0}, {"date": "2019-07-23", "close": 3.95, "volume": 26400.0}, {"date": "2019-07-24", "close": 3.85, "volume": 100554.0}, {"date": "2019-07-25", "close": 3.76, "volume": 57386.0}, {"date": "2019-07-26", "close": 3.72, "volume": 55551.0}, {"date": "2019-07-29", "close": 3.93, "volume": 60165.0}, {"date": "2019-07-30", "close": 3.9406, "volume": 5386.0}, {"date": "2019-07-31", "close": 4.0, "volume": 25829.0}, {"date": "2019-08-01", "close": 3.87, "volume": 19728.0}, {"date": "2019-08-02", "close": 3.78, "volume": 28016.0}, {"date": "2019-08-05", "close": 3.4, "volume": 43061.0}, {"date": "2019-08-06", "close": 3.22, "volume": 41778.0}, {"date": "2019-08-07", "close": 3.25, "volume": 9948.0}, {"date": "2019-08-08", "close": 3.39, "volume": 25876.0}, {"date": "2019-08-09", "close": 3.38, "volume": 7628.0}, {"date": "2019-08-12", "close": 3.4, "volume": 22738.0}, {"date": "2019-08-13", "close": 3.29, "volume": 9589.0}, {"date": "2019-08-14", "close": 3.25, "volume": 36024.0}, {"date": "2019-08-15", "close": 3.25, "volume": 14529.0}, {"date": "2019-08-16", "close": 3.37, "volume": 13993.0}, {"date": "2019-08-19", "close": 3.8728, "volume": 118793.0}, {"date": "2019-08-20", "close": 3.95, "volume": 55057.0}, {"date": "2019-08-21", "close": 3.79, "volume": 53204.0}, {"date": "2019-08-22", "close": 3.73, "volume": 39732.0}, {"date": "2019-08-23", "close": 3.6644, "volume": 38252.0}, {"date": "2019-08-26", "close": 3.5, "volume": 22641.0}, {"date": "2019-08-27", "close": 3.65, "volume": 15901.0}, {"date": "2019-08-28", "close": 4.0299, "volume": 170804.0}, {"date": "2019-08-29", "close": 4.18, "volume": 115634.0}, {"date": "2019-08-30", "close": 6.38, "volume": 3142558.0}, {"date": "2019-09-03", "close": 6.0, "volume": 2610688.0}, {"date": "2019-09-04", "close": 4.36, "volume": 1430227.0}, {"date": "2019-09-05", "close": 4.13, "volume": 546625.0}, {"date": "2019-09-06", "close": 3.98, "volume": 269019.0}, {"date": "2019-09-09", "close": 4.12, "volume": 210603.0}, {"date": "2019-09-10", "close": 3.87, "volume": 119591.0}, {"date": "2019-09-11", "close": 3.6, "volume": 117998.0}, {"date": "2019-09-12", "close": 3.86, "volume": 142123.0}, {"date": "2019-09-13", "close": 4.01, "volume": 143352.0}, {"date": "2019-09-16", "close": 4.08, "volume": 153048.0}, {"date": "2019-09-17", "close": 4.01, "volume": 20955.0}, {"date": "2019-09-18", "close": 3.99, "volume": 16495.0}, {"date": "2019-09-19", "close": 3.93, "volume": 37148.0}, {"date": "2019-09-20", "close": 3.77, "volume": 59540.0}, {"date": "2019-09-23", "close": 3.25, "volume": 269274.0}, {"date": "2019-09-24", "close": 3.6, "volume": 122513.0}, {"date": "2019-09-25", "close": 3.65, "volume": 36471.0}, {"date": "2019-09-26", "close": 3.425, "volume": 53165.0}, {"date": "2019-09-27", "close": 3.26, "volume": 54937.0}, {"date": "2019-09-30", "close": 3.26, "volume": 39160.0}, {"date": "2019-10-01", "close": 3.33, "volume": 39717.0}, {"date": "2019-10-02", "close": 3.44, "volume": 107860.0}, {"date": "2019-10-03", "close": 3.33, "volume": 141700.0}, {"date": "2019-10-04", "close": 3.36, "volume": 20092.0}, {"date": "2019-10-07", "close": 3.3, "volume": 18806.0}, {"date": "2019-10-08", "close": 3.35, "volume": 20879.0}, {"date": "2019-10-09", "close": 3.35, "volume": 14364.0}, {"date": "2019-10-10", "close": 3.33, "volume": 34738.0}, {"date": "2019-10-11", "close": 3.2, "volume": 59143.0}, {"date": "2019-10-14", "close": 3.35, "volume": 32925.0}, {"date": "2019-10-15", "close": 3.29, "volume": 25673.0}, {"date": "2019-10-16", "close": 3.43, "volume": 111391.0}, {"date": "2019-10-17", "close": 3.45, "volume": 23526.0}, {"date": "2019-10-18", "close": 3.44, "volume": 19967.0}, {"date": "2019-10-21", "close": 3.41, "volume": 28792.0}, {"date": "2019-10-22", "close": 3.42, "volume": 24750.0}, {"date": "2019-10-23", "close": 3.31, "volume": 24860.0}, {"date": "2019-10-24", "close": 3.29, "volume": 28707.0}, {"date": "2019-10-25", "close": 3.29, "volume": 28614.0}, {"date": "2019-10-28", "close": 3.48, "volume": 98954.0}, {"date": "2019-10-29", "close": 3.58, "volume": 77342.0}, {"date": "2019-10-30", "close": 3.51, "volume": 7044.0}, {"date": "2019-10-31", "close": 3.4, "volume": 38641.0}, {"date": "2019-11-01", "close": 3.4893, "volume": 52711.0}, {"date": "2019-11-04", "close": 3.35, "volume": 46318.0}, {"date": "2019-11-05", "close": 3.42, "volume": 19487.0}, {"date": "2019-11-06", "close": 3.52, "volume": 54900.0}, {"date": "2019-11-07", "close": 3.5, "volume": 79498.0}, {"date": "2019-11-08", "close": 3.63, "volume": 19633.0}, {"date": "2019-11-11", "close": 3.75, "volume": 115299.0}, {"date": "2019-11-12", "close": 3.61, "volume": 46105.0}, {"date": "2019-11-13", "close": 4.1664, "volume": 115843.0}, {"date": "2019-11-14", "close": 3.97, "volume": 85551.0}, {"date": "2019-11-15", "close": 4.06, "volume": 46098.0}, {"date": "2019-11-18", "close": 4.68, "volume": 1191341.0}, {"date": "2019-11-19", "close": 4.54, "volume": 365124.0}, {"date": "2019-11-20", "close": 3.96, "volume": 727107.0}, {"date": "2019-11-21", "close": 3.69, "volume": 171133.0}, {"date": "2019-11-22", "close": 3.64, "volume": 41783.0}, {"date": "2019-11-25", "close": 3.71, "volume": 46387.0}, {"date": "2019-11-26", "close": 3.6387, "volume": 33225.0}, {"date": "2019-11-27", "close": 3.48, "volume": 99074.0}, {"date": "2019-11-29", "close": 3.53, "volume": 17623.0}, {"date": "2019-12-02", "close": 3.51, "volume": 38244.0}, {"date": "2019-12-03", "close": 3.4, "volume": 54508.0}, {"date": "2019-12-04", "close": 3.48, "volume": 31376.0}, {"date": "2019-12-05", "close": 3.41, "volume": 30067.0}, {"date": "2019-12-06", "close": 3.65, "volume": 172233.0}, {"date": "2019-12-09", "close": 3.55, "volume": 37458.0}, {"date": "2019-12-10", "close": 3.61, "volume": 91107.0}, {"date": "2019-12-11", "close": 3.71, "volume": 73844.0}, {"date": "2019-12-12", "close": 3.58, "volume": 25696.0}, {"date": "2019-12-13", "close": 3.51, "volume": 47665.0}, {"date": "2019-12-16", "close": 3.6, "volume": 39918.0}, {"date": "2019-12-17", "close": 3.6, "volume": 15472.0}, {"date": "2019-12-18", "close": 3.58, "volume": 13734.0}, {"date": "2019-12-19", "close": 3.65, "volume": 7808.0}, {"date": "2019-12-20", "close": 3.72, "volume": 60436.0}, {"date": "2019-12-23", "close": 3.76, "volume": 26168.0}, {"date": "2019-12-24", "close": 3.7425, "volume": 9219.0}, {"date": "2019-12-26", "close": 3.65, "volume": 14507.0}, {"date": "2019-12-27", "close": 3.65, "volume": 34100.0}, {"date": "2019-12-30", "close": 3.6, "volume": 19723.0}, {"date": "2019-12-31", "close": 3.6, "volume": 19687.0}, {"date": "2020-01-02", "close": 3.6501, "volume": 5023.0}, {"date": "2020-01-03", "close": 3.565, "volume": 12353.0}, {"date": "2020-01-06", "close": 3.57, "volume": 16819.0}, {"date": "2020-01-07", "close": 3.6, "volume": 9324.0}, {"date": "2020-01-08", "close": 3.53, "volume": 22262.0}, {"date": "2020-01-09", "close": 3.8497, "volume": 636830.0}, {"date": "2020-01-10", "close": 3.9, "volume": 37984.0}, {"date": "2020-01-13", "close": 3.75, "volume": 35040.0}, {"date": "2020-01-14", "close": 3.7991, "volume": 20696.0}, {"date": "2020-01-15", "close": 3.7, "volume": 60705.0}, {"date": "2020-01-16", "close": 3.68, "volume": 35888.0}, {"date": "2020-01-17", "close": 3.66, "volume": 7662.0}, {"date": "2020-01-21", "close": 3.72, "volume": 8616.0}, {"date": "2020-01-22", "close": 3.72, "volume": 18164.0}, {"date": "2020-01-23", "close": 3.9559, "volume": 55745.0}, {"date": "2020-01-24", "close": 3.96, "volume": 38384.0}, {"date": "2020-01-27", "close": 4.013, "volume": 90252.0}, {"date": "2020-01-28", "close": 4.51, "volume": 290220.0}, {"date": "2020-01-29", "close": 4.08, "volume": 117701.0}, {"date": "2020-01-30", "close": 3.9, "volume": 26040.0}, {"date": "2020-01-31", "close": 3.95, "volume": 35986.0}, {"date": "2020-02-03", "close": 4.02, "volume": 20555.0}, {"date": "2020-02-04", "close": 4.16, "volume": 82588.0}, {"date": "2020-02-05", "close": 4.4072, "volume": 281867.0}, {"date": "2020-02-06", "close": 4.31, "volume": 64929.0}, {"date": "2020-02-07", "close": 4.25, "volume": 23181.0}, {"date": "2020-02-10", "close": 4.3, "volume": 64935.0}, {"date": "2020-02-11", "close": 4.34, "volume": 23931.0}, {"date": "2020-02-12", "close": 4.22, "volume": 36700.0}, {"date": "2020-02-13", "close": 4.17, "volume": 18161.0}, {"date": "2020-02-14", "close": 4.16, "volume": 26885.0}, {"date": "2020-02-18", "close": 4.0, "volume": 54281.0}, {"date": "2020-02-19", "close": 4.01, "volume": 11496.0}, {"date": "2020-02-20", "close": 4.09, "volume": 18795.0}, {"date": "2020-02-21", "close": 4.1, "volume": 26875.0}, {"date": "2020-02-24", "close": 4.0, "volume": 54167.0}, {"date": "2020-02-25", "close": 3.96, "volume": 21096.0}, {"date": "2020-02-26", "close": 3.88, "volume": 27728.0}, {"date": "2020-02-27", "close": 3.66, "volume": 40342.0}, {"date": "2020-02-28", "close": 3.34, "volume": 58788.0}, {"date": "2020-03-02", "close": 3.5, "volume": 15175.0}, {"date": "2020-03-03", "close": 3.51, "volume": 20673.0}, {"date": "2020-03-04", "close": 3.47, "volume": 9429.0}, {"date": "2020-03-05", "close": 3.3, "volume": 28241.0}, {"date": "2020-03-06", "close": 3.28, "volume": 38443.0}, {"date": "2020-03-09", "close": 2.72, "volume": 65531.0}, {"date": "2020-03-10", "close": 2.83, "volume": 17992.0}, {"date": "2020-03-11", "close": 2.8, "volume": 10854.0}, {"date": "2020-03-12", "close": 2.54, "volume": 21958.0}, {"date": "2020-03-13", "close": 2.49, "volume": 13494.0}, {"date": "2020-03-16", "close": 2.33, "volume": 36042.0}, {"date": "2020-03-17", "close": 2.54, "volume": 31085.0}, {"date": "2020-03-18", "close": 2.48, "volume": 38654.0}, {"date": "2020-03-19", "close": 2.99, "volume": 102039.0}, {"date": "2020-03-20", "close": 2.92, "volume": 50760.0}, {"date": "2020-03-23", "close": 3.05, "volume": 16049.0}, {"date": "2020-03-24", "close": 3.4, "volume": 32212.0}, {"date": "2020-03-25", "close": 3.47, "volume": 6090.0}, {"date": "2020-03-26", "close": 3.63, "volume": 3984.0}, {"date": "2020-03-27", "close": 3.6094, "volume": 9171.0}, {"date": "2020-03-30", "close": 3.61, "volume": 19019.0}, {"date": "2020-03-31", "close": 3.54, "volume": 13552.0}, {"date": "2020-04-01", "close": 3.47, "volume": 8065.0}, {"date": "2020-04-02", "close": 3.6, "volume": 3065.0}, {"date": "2020-04-03", "close": 3.52, "volume": 3128.0}, {"date": "2020-04-06", "close": 3.59, "volume": 4121.0}, {"date": "2020-04-07", "close": 3.63, "volume": 39745.0}, {"date": "2020-04-08", "close": 3.96, "volume": 22194.0}, {"date": "2020-04-09", "close": 4.32, "volume": 83862.0}, {"date": "2020-04-13", "close": 4.35, "volume": 39590.0}, {"date": "2020-04-14", "close": 4.23, "volume": 30171.0}, {"date": "2020-04-15", "close": 4.14, "volume": 13784.0}, {"date": "2020-04-16", "close": 4.23, "volume": 4408.0}, {"date": "2020-04-17", "close": 3.94, "volume": 82426.0}, {"date": "2020-04-20", "close": 3.75, "volume": 47255.0}, {"date": "2020-04-21", "close": 3.8, "volume": 10819.0}, {"date": "2020-04-22", "close": 4.07, "volume": 26302.0}, {"date": "2020-04-23", "close": 4.0, "volume": 17067.0}, {"date": "2020-04-24", "close": 4.23, "volume": 55146.0}, {"date": "2020-04-27", "close": 4.34, "volume": 571050.0}, {"date": "2020-04-28", "close": 4.01, "volume": 87306.0}, {"date": "2020-04-29", "close": 3.81, "volume": 53910.0}, {"date": "2020-04-30", "close": 3.92, "volume": 62196.0}, {"date": "2020-05-01", "close": 3.7788, "volume": 14691.0}, {"date": "2020-05-04", "close": 3.79, "volume": 14657.0}, {"date": "2020-05-05", "close": 3.8401, "volume": 27282.0}, {"date": "2020-05-06", "close": 3.75, "volume": 40345.0}, {"date": "2020-05-07", "close": 3.9, "volume": 5649.0}, {"date": "2020-05-08", "close": 4.03, "volume": 8576.0}, {"date": "2020-05-11", "close": 4.1295, "volume": 12487.0}, {"date": "2020-05-12", "close": 3.9446, "volume": 8826.0}, {"date": "2020-05-13", "close": 3.9, "volume": 2169.0}, {"date": "2020-05-14", "close": 3.9699, "volume": 9323.0}, {"date": "2020-05-15", "close": 3.925, "volume": 21589.0}, {"date": "2020-05-18", "close": 3.978, "volume": 45232.0}, {"date": "2020-05-19", "close": 3.9296, "volume": 49291.0}, {"date": "2020-05-20", "close": 4.1, "volume": 8112.0}, {"date": "2020-05-21", "close": 4.02, "volume": 12463.0}, {"date": "2020-05-22", "close": 4.085, "volume": 9439.0}, {"date": "2020-05-26", "close": 4.13, "volume": 10424.0}, {"date": "2020-05-27", "close": 4.19, "volume": 18929.0}, {"date": "2020-05-28", "close": 4.27, "volume": 53591.0}, {"date": "2020-05-29", "close": 4.36, "volume": 25006.0}, {"date": "2020-06-01", "close": 4.58, "volume": 106672.0}, {"date": "2020-06-02", "close": 4.0, "volume": 232527.0}, {"date": "2020-06-03", "close": 3.9759, "volume": 35267.0}, {"date": "2020-06-04", "close": 3.88, "volume": 40661.0}, {"date": "2020-06-05", "close": 3.93, "volume": 52067.0}, {"date": "2020-06-08", "close": 3.88, "volume": 23603.0}, {"date": "2020-06-09", "close": 3.94, "volume": 3339.0}, {"date": "2020-06-10", "close": 3.8854, "volume": 9328.0}, {"date": "2020-06-11", "close": 3.6334, "volume": 18286.0}, {"date": "2020-06-12", "close": 3.7557, "volume": 12793.0}, {"date": "2020-06-15", "close": 3.65, "volume": 15399.0}, {"date": "2020-06-16", "close": 3.94, "volume": 43811.0}, {"date": "2020-06-17", "close": 4.05, "volume": 173486.0}, {"date": "2020-06-18", "close": 3.95, "volume": 61414.0}, {"date": "2020-06-19", "close": 4.0299, "volume": 39092.0}, {"date": "2020-06-22", "close": 3.9705, "volume": 23524.0}, {"date": "2020-06-23", "close": 4.15, "volume": 145766.0}, {"date": "2020-06-24", "close": 3.91, "volume": 39977.0}, {"date": "2020-06-25", "close": 4.16, "volume": 46604.0}, {"date": "2020-06-26", "close": 4.07, "volume": 10072.0}, {"date": "2020-06-29", "close": 4.02, "volume": 7873.0}, {"date": "2020-06-30", "close": 3.97, "volume": 25565.0}, {"date": "2020-07-01", "close": 4.1, "volume": 13716.0}, {"date": "2020-07-02", "close": 5.25, "volume": 1096298.0}, {"date": "2020-07-06", "close": 4.52, "volume": 561675.0}, {"date": "2020-07-07", "close": 4.42, "volume": 53244.0}, {"date": "2020-07-08", "close": 4.3295, "volume": 77801.0}, {"date": "2020-07-09", "close": 4.29, "volume": 36845.0}, {"date": "2020-07-10", "close": 4.22, "volume": 16506.0}, {"date": "2020-07-13", "close": 4.31, "volume": 339595.0}, {"date": "2020-07-14", "close": 4.28, "volume": 28595.0}, {"date": "2020-07-15", "close": 4.37, "volume": 25887.0}, {"date": "2020-07-16", "close": 4.32, "volume": 42904.0}, {"date": "2020-07-17", "close": 4.35, "volume": 5457.0}, {"date": "2020-07-20", "close": 4.35, "volume": 11111.0}, {"date": "2020-07-21", "close": 4.42, "volume": 13500.0}, {"date": "2020-07-22", "close": 4.55, "volume": 91506.0}, {"date": "2020-07-23", "close": 4.3485, "volume": 50636.0}, {"date": "2020-07-24", "close": 4.39, "volume": 17585.0}, {"date": "2020-07-27", "close": 4.48, "volume": 5224.0}, {"date": "2020-07-28", "close": 4.31, "volume": 17369.0}, {"date": "2020-07-29", "close": 4.33, "volume": 11064.0}, {"date": "2020-07-30", "close": 4.29, "volume": 23863.0}, {"date": "2020-07-31", "close": 4.34, "volume": 30502.0}, {"date": "2020-08-03", "close": 4.31, "volume": 11144.0}, {"date": "2020-08-04", "close": 4.36, "volume": 35318.0}, {"date": "2020-08-05", "close": 4.43, "volume": 73198.0}, {"date": "2020-08-06", "close": 4.65, "volume": 69390.0}, {"date": "2020-08-07", "close": 4.46, "volume": 19256.0}, {"date": "2020-08-10", "close": 4.55, "volume": 18019.0}, {"date": "2020-08-11", "close": 4.58, "volume": 132215.0}, {"date": "2020-08-12", "close": 4.65, "volume": 272444.0}, {"date": "2020-08-13", "close": 4.81, "volume": 154297.0}, {"date": "2020-08-14", "close": 4.52, "volume": 56659.0}, {"date": "2020-08-17", "close": 4.86, "volume": 91715.0}, {"date": "2020-08-18", "close": 4.93, "volume": 75066.0}, {"date": "2020-08-19", "close": 4.88, "volume": 44860.0}, {"date": "2020-08-20", "close": 4.89, "volume": 50528.0}, {"date": "2020-08-21", "close": 4.82, "volume": 39249.0}, {"date": "2020-08-24", "close": 4.99, "volume": 30807.0}, {"date": "2020-08-25", "close": 5.25, "volume": 149367.0}, {"date": "2020-08-26", "close": 5.7, "volume": 252592.0}, {"date": "2020-08-27", "close": 5.35, "volume": 63706.0}, {"date": "2020-08-28", "close": 5.32, "volume": 18395.0}, {"date": "2020-08-31", "close": 5.15, "volume": 40299.0}, {"date": "2020-09-01", "close": 5.1, "volume": 28207.0}, {"date": "2020-09-02", "close": 4.95, "volume": 29241.0}, {"date": "2020-09-03", "close": 4.86, "volume": 46051.0}, {"date": "2020-09-04", "close": 4.88, "volume": 30698.0}, {"date": "2020-09-08", "close": 4.8, "volume": 5823.0}, {"date": "2020-09-09", "close": 4.94, "volume": 21708.0}, {"date": "2020-09-10", "close": 4.89, "volume": 25130.0}, {"date": "2020-09-11", "close": 4.95, "volume": 14282.0}, {"date": "2020-09-14", "close": 5.03, "volume": 31867.0}, {"date": "2020-09-15", "close": 5.37, "volume": 77809.0}, {"date": "2020-09-16", "close": 5.26, "volume": 26528.0}, {"date": "2020-09-17", "close": 5.35, "volume": 7057.0}, {"date": "2020-09-18", "close": 5.15, "volume": 11753.0}, {"date": "2020-09-21", "close": 4.8, "volume": 39499.0}, {"date": "2020-09-22", "close": 4.94, "volume": 3900.0}, {"date": "2020-09-23", "close": 4.7, "volume": 16873.0}, {"date": "2020-09-24", "close": 4.695, "volume": 7436.0}, {"date": "2020-09-25", "close": 4.7, "volume": 5852.0}, {"date": "2020-09-28", "close": 4.78, "volume": 2942.0}, {"date": "2020-09-29", "close": 4.7143, "volume": 3400.0}, {"date": "2020-09-30", "close": 4.75, "volume": 7613.0}, {"date": "2020-10-01", "close": 4.7, "volume": 1455.0}, {"date": "2020-10-02", "close": 4.68, "volume": 10029.0}, {"date": "2020-10-05", "close": 4.74, "volume": 4235.0}, {"date": "2020-10-06", "close": 5.1, "volume": 52246.0}, {"date": "2020-10-07", "close": 4.95, "volume": 5687.0}, {"date": "2020-10-08", "close": 4.94, "volume": 6877.0}, {"date": "2020-10-09", "close": 4.91, "volume": 2413.0}, {"date": "2020-10-12", "close": 4.97, "volume": 26000.0}, {"date": "2020-10-13", "close": 4.8, "volume": 5348.0}, {"date": "2020-10-14", "close": 4.72, "volume": 8231.0}, {"date": "2020-10-15", "close": 4.704, "volume": 14465.0}, {"date": "2020-10-16", "close": 5.31, "volume": 1028170.0}, {"date": "2020-10-19", "close": 5.0, "volume": 77310.0}, {"date": "2020-10-20", "close": 5.24, "volume": 10873.0}, {"date": "2020-10-21", "close": 5.21, "volume": 7053.0}, {"date": "2020-10-22", "close": 5.16, "volume": 7875.0}, {"date": "2020-10-23", "close": 5.01, "volume": 12503.0}, {"date": "2020-10-26", "close": 4.96, "volume": 6331.0}, {"date": "2020-10-27", "close": 5.0, "volume": 11686.0}, {"date": "2020-10-28", "close": 4.75, "volume": 19249.0}, {"date": "2020-10-29", "close": 4.76, "volume": 758.0}, {"date": "2020-10-30", "close": 4.9573, "volume": 1477.0}, {"date": "2020-11-02", "close": 4.83, "volume": 11257.0}, {"date": "2020-11-03", "close": 4.935, "volume": 6586.0}, {"date": "2020-11-04", "close": 4.6, "volume": 56143.0}, {"date": "2020-11-05", "close": 4.67, "volume": 25826.0}, {"date": "2020-11-06", "close": 4.41, "volume": 41570.0}, {"date": "2020-11-09", "close": 4.5, "volume": 7299.0}, {"date": "2020-11-10", "close": 4.46, "volume": 6744.0}, {"date": "2020-11-11", "close": 4.48, "volume": 3148.0}, {"date": "2020-11-12", "close": 4.4, "volume": 23461.0}, {"date": "2020-11-13", "close": 4.435, "volume": 6546.0}, {"date": "2020-11-16", "close": 4.46, "volume": 11776.0}, {"date": "2020-11-17", "close": 4.66, "volume": 120989.0}, {"date": "2020-11-18", "close": 4.72, "volume": 240189.0}, {"date": "2020-11-19", "close": 4.58, "volume": 16842.0}, {"date": "2020-11-20", "close": 4.59, "volume": 11501.0}, {"date": "2020-11-23", "close": 4.65, "volume": 80084.0}, {"date": "2020-11-24", "close": 4.55, "volume": 14627.0}, {"date": "2020-11-25", "close": 4.8, "volume": 45197.0}, {"date": "2020-11-27", "close": 4.7713, "volume": 10938.0}, {"date": "2020-11-30", "close": 4.79, "volume": 21557.0}, {"date": "2020-12-01", "close": 4.7914, "volume": 13629.0}, {"date": "2020-12-02", "close": 4.85, "volume": 20724.0}, {"date": "2020-12-03", "close": 4.67, "volume": 12923.0}, {"date": "2020-12-04", "close": 4.8102, "volume": 9699.0}, {"date": "2020-12-07", "close": 4.89, "volume": 49074.0}, {"date": "2020-12-08", "close": 4.87, "volume": 39158.0}, {"date": "2020-12-09", "close": 4.72, "volume": 38620.0}, {"date": "2020-12-10", "close": 4.71, "volume": 9036.0}, {"date": "2020-12-11", "close": 4.68, "volume": 14401.0}, {"date": "2020-12-14", "close": 4.77, "volume": 8236.0}, {"date": "2020-12-15", "close": 4.75, "volume": 10193.0}, {"date": "2020-12-16", "close": 4.705, "volume": 13353.0}, {"date": "2020-12-17", "close": 4.64, "volume": 6394.0}, {"date": "2020-12-18", "close": 4.73, "volume": 32981.0}, {"date": "2020-12-21", "close": 4.72, "volume": 15063.0}, {"date": "2020-12-22", "close": 4.77, "volume": 15790.0}, {"date": "2020-12-23", "close": 4.81, "volume": 15821.0}, {"date": "2020-12-24", "close": 4.7, "volume": 9586.0}, {"date": "2020-12-28", "close": 4.92, "volume": 318077.0}, {"date": "2020-12-29", "close": 4.79, "volume": 39627.0}, {"date": "2020-12-30", "close": 4.93, "volume": 27836.0}, {"date": "2020-12-31", "close": 5.03, "volume": 20694.0}, {"date": "2021-01-04", "close": 5.03, "volume": 9457.0}, {"date": "2021-01-05", "close": 4.93, "volume": 7313.0}, {"date": "2021-01-06", "close": 5.03, "volume": 18374.0}, {"date": "2021-01-07", "close": 5.0301, "volume": 27402.0}, {"date": "2021-01-08", "close": 5.06, "volume": 15577.0}, {"date": "2021-01-11", "close": 5.24, "volume": 14267.0}, {"date": "2021-01-12", "close": 5.27, "volume": 12416.0}, {"date": "2021-01-13", "close": 5.37, "volume": 22162.0}, {"date": "2021-01-14", "close": 5.63, "volume": 54906.0}, {"date": "2021-01-15", "close": 5.5985, "volume": 18457.0}, {"date": "2021-01-19", "close": 5.77, "volume": 16842.0}, {"date": "2021-01-20", "close": 5.727, "volume": 9563.0}, {"date": "2021-01-21", "close": 5.4237, "volume": 25208.0}, {"date": "2021-01-22", "close": 5.54, "volume": 4511.0}, {"date": "2021-01-25", "close": 5.4, "volume": 16138.0}, {"date": "2021-01-26", "close": 5.465, "volume": 4907.0}, {"date": "2021-01-27", "close": 5.2858, "volume": 33810.0}, {"date": "2021-01-28", "close": 5.4259, "volume": 15722.0}, {"date": "2021-01-29", "close": 5.37, "volume": 15217.0}, {"date": "2021-02-01", "close": 5.75, "volume": 33426.0}, {"date": "2021-02-02", "close": 5.96, "volume": 80482.0}, {"date": "2021-02-03", "close": 5.71, "volume": 33591.0}, {"date": "2021-02-04", "close": 5.87, "volume": 26364.0}, {"date": "2021-02-05", "close": 5.95, "volume": 44795.0}, {"date": "2021-02-08", "close": 5.93, "volume": 23257.0}, {"date": "2021-02-09", "close": 6.53, "volume": 238433.0}, {"date": "2021-02-10", "close": 6.13, "volume": 54969.0}, {"date": "2021-02-11", "close": 6.22, "volume": 69797.0}, {"date": "2021-02-12", "close": 6.7, "volume": 82456.0}, {"date": "2021-02-16", "close": 7.11, "volume": 106796.0}, {"date": "2021-02-17", "close": 8.1, "volume": 152301.0}, {"date": "2021-02-18", "close": 6.23, "volume": 522036.0}, {"date": "2021-02-19", "close": 6.17, "volume": 73394.0}, {"date": "2021-02-22", "close": 5.63, "volume": 63056.0}, {"date": "2021-02-23", "close": 5.36, "volume": 57039.0}, {"date": "2021-02-24", "close": 5.75, "volume": 26220.0}, {"date": "2021-02-25", "close": 5.9, "volume": 179574.0}, {"date": "2021-02-26", "close": 5.8, "volume": 135032.0}, {"date": "2021-03-01", "close": 5.74, "volume": 28800.0}, {"date": "2021-03-02", "close": 5.42, "volume": 23971.0}, {"date": "2021-03-03", "close": 5.5, "volume": 12344.0}, {"date": "2021-03-04", "close": 5.12, "volume": 33948.0}, {"date": "2021-03-05", "close": 5.28, "volume": 35963.0}, {"date": "2021-03-08", "close": 5.37, "volume": 43336.0}, {"date": "2021-03-09", "close": 5.49, "volume": 16953.0}, {"date": "2021-03-10", "close": 5.64, "volume": 5876.0}, {"date": "2021-03-11", "close": 5.6, "volume": 9375.0}, {"date": "2021-03-12", "close": 5.41, "volume": 8979.0}, {"date": "2021-03-15", "close": 5.5, "volume": 7235.0}, {"date": "2021-03-16", "close": 5.44, "volume": 8541.0}, {"date": "2021-03-17", "close": 5.59, "volume": 7934.0}, {"date": "2021-03-18", "close": 5.53, "volume": 6971.0}, {"date": "2021-03-19", "close": 5.6, "volume": 10047.0}, {"date": "2021-03-22", "close": 5.72, "volume": 19643.0}, {"date": "2021-03-23", "close": 5.52, "volume": 167021.0}, {"date": "2021-03-24", "close": 5.89, "volume": 93505.0}, {"date": "2021-03-25", "close": 5.92, "volume": 92234.0}, {"date": "2021-03-26", "close": 5.95, "volume": 23174.0}, {"date": "2021-03-29", "close": 6.13, "volume": 43181.0}, {"date": "2021-03-30", "close": 6.38, "volume": 43880.0}, {"date": "2021-03-31", "close": 6.21, "volume": 13365.0}, {"date": "2021-04-01", "close": 6.17, "volume": 13665.0}, {"date": "2021-04-05", "close": 6.12, "volume": 19465.0}, {"date": "2021-04-06", "close": 6.16, "volume": 8426.0}, {"date": "2021-04-07", "close": 6.1486, "volume": 7182.0}, {"date": "2021-04-08", "close": 6.146, "volume": 6924.0}, {"date": "2021-04-09", "close": 6.25, "volume": 12069.0}, {"date": "2021-04-12", "close": 6.25, "volume": 15327.0}, {"date": "2021-04-13", "close": 5.94, "volume": 19015.0}, {"date": "2021-04-14", "close": 5.99, "volume": 7805.0}, {"date": "2021-04-15", "close": 5.725, "volume": 16059.0}, {"date": "2021-04-16", "close": 5.69, "volume": 30754.0}, {"date": "2021-04-19", "close": 5.6, "volume": 5868.0}, {"date": "2021-04-20", "close": 5.5, "volume": 4430.0}, {"date": "2021-04-21", "close": 5.62, "volume": 5504.0}, {"date": "2021-04-22", "close": 5.79, "volume": 15129.0}, {"date": "2021-04-23", "close": 5.57, "volume": 6676.0}, {"date": "2021-04-26", "close": 5.77, "volume": 2923.0}, {"date": "2021-04-27", "close": 5.76, "volume": 3449.0}, {"date": "2021-04-28", "close": 5.67, "volume": 12427.0}, {"date": "2021-04-29", "close": 5.8, "volume": 3367.0}, {"date": "2021-04-30", "close": 5.79, "volume": 1980.0}, {"date": "2021-05-03", "close": 5.78, "volume": 5889.0}, {"date": "2021-05-04", "close": 5.77, "volume": 8964.0}, {"date": "2021-05-05", "close": 6.0, "volume": 132187.0}, {"date": "2021-05-06", "close": 6.93, "volume": 1635697.0}, {"date": "2021-05-07", "close": 7.25, "volume": 85441.0}, {"date": "2021-05-10", "close": 6.55, "volume": 1140764.0}, {"date": "2021-05-11", "close": 6.2, "volume": 101276.0}, {"date": "2021-05-12", "close": 5.86, "volume": 58649.0}, {"date": "2021-05-13", "close": 5.11, "volume": 203301.0}, {"date": "2021-05-14", "close": 5.355, "volume": 369474.0}, {"date": "2021-05-17", "close": 5.28, "volume": 81049.0}, {"date": "2021-05-18", "close": 5.2201, "volume": 90232.0}, {"date": "2021-05-19", "close": 5.39, "volume": 250671.0}, {"date": "2021-05-20", "close": 5.49, "volume": 422748.0}, {"date": "2021-05-21", "close": 5.64, "volume": 46501.0}, {"date": "2021-05-24", "close": 5.66, "volume": 42374.0}, {"date": "2021-05-25", "close": 5.74, "volume": 299992.0}, {"date": "2021-05-26", "close": 5.73, "volume": 32386.0}, {"date": "2021-05-27", "close": 5.71, "volume": 36839.0}, {"date": "2021-05-28", "close": 5.99, "volume": 298652.0}, {"date": "2021-06-01", "close": 6.02, "volume": 56668.0}, {"date": "2021-06-02", "close": 6.05, "volume": 34450.0}, {"date": "2021-06-03", "close": 6.11, "volume": 230858.0}, {"date": "2021-06-04", "close": 6.27, "volume": 89734.0}, {"date": "2021-06-07", "close": 6.27, "volume": 32654.0}, {"date": "2021-06-08", "close": 6.23, "volume": 51072.0}, {"date": "2021-06-09", "close": 6.03, "volume": 36495.0}, {"date": "2021-06-10", "close": 6.2, "volume": 23228.0}, {"date": "2021-06-11", "close": 6.11, "volume": 7450.0}, {"date": "2021-06-14", "close": 6.15, "volume": 5417.0}, {"date": "2021-06-15", "close": 6.01, "volume": 66763.0}, {"date": "2021-06-16", "close": 6.01, "volume": 14290.0}, {"date": "2021-06-17", "close": 5.99, "volume": 3802.0}, {"date": "2021-06-18", "close": 5.965, "volume": 9194.0}, {"date": "2021-06-21", "close": 5.9037, "volume": 19773.0}, {"date": "2021-06-22", "close": 5.85, "volume": 20215.0}, {"date": "2021-06-23", "close": 5.82, "volume": 13592.0}, {"date": "2021-06-24", "close": 5.93, "volume": 4160.0}, {"date": "2021-06-25", "close": 5.93, "volume": 2109.0}, {"date": "2021-06-28", "close": 5.89, "volume": 12110.0}, {"date": "2021-06-29", "close": 5.91, "volume": 72329.0}, {"date": "2021-06-30", "close": 6.12, "volume": 24928.0}, {"date": "2021-07-01", "close": 5.96, "volume": 12361.0}, {"date": "2021-07-02", "close": 6.52, "volume": 556239.0}, {"date": "2021-07-06", "close": 6.93, "volume": 432308.0}, {"date": "2021-07-07", "close": 6.75, "volume": 60478.0}, {"date": "2021-07-08", "close": 6.96, "volume": 187833.0}, {"date": "2021-07-09", "close": 6.72, "volume": 15638.0}, {"date": "2021-07-12", "close": 7.04, "volume": 124966.0}, {"date": "2021-07-13", "close": 7.07, "volume": 153953.0}, {"date": "2021-07-14", "close": 7.19, "volume": 107488.0}, {"date": "2021-07-15", "close": 6.76, "volume": 60459.0}, {"date": "2021-07-16", "close": 6.45, "volume": 20430.0}, {"date": "2021-07-19", "close": 6.25, "volume": 74076.0}, {"date": "2021-07-20", "close": 6.44, "volume": 30804.0}, {"date": "2021-07-21", "close": 6.64, "volume": 13342.0}, {"date": "2021-07-22", "close": 6.96, "volume": 174753.0}, {"date": "2021-07-23", "close": 6.66, "volume": 36222.0}, {"date": "2021-07-26", "close": 6.71, "volume": 16340.0}, {"date": "2021-07-27", "close": 6.5, "volume": 35514.0}, {"date": "2021-07-28", "close": 6.55, "volume": 87332.0}, {"date": "2021-07-29", "close": 6.63, "volume": 54299.0}, {"date": "2021-07-30", "close": 6.6599, "volume": 13512.0}, {"date": "2021-08-02", "close": 6.86, "volume": 61338.0}, {"date": "2021-08-03", "close": 6.8, "volume": 10593.0}, {"date": "2021-08-04", "close": 7.04, "volume": 44324.0}, {"date": "2021-08-05", "close": 6.89, "volume": 71945.0}, {"date": "2021-08-06", "close": 6.7, "volume": 14234.0}, {"date": "2021-08-09", "close": 6.91, "volume": 15562.0}, {"date": "2021-08-10", "close": 6.7, "volume": 26490.0}, {"date": "2021-08-11", "close": 6.53, "volume": 25668.0}, {"date": "2021-08-12", "close": 6.65, "volume": 5517.0}, {"date": "2021-08-13", "close": 6.57, "volume": 10258.0}, {"date": "2021-08-16", "close": 6.27, "volume": 24055.0}, {"date": "2021-08-17", "close": 5.88, "volume": 28505.0}, {"date": "2021-08-18", "close": 6.15, "volume": 190625.0}, {"date": "2021-08-19", "close": 5.94, "volume": 34943.0}, {"date": "2021-08-20", "close": 6.19, "volume": 26743.0}, {"date": "2021-08-23", "close": 6.13, "volume": 7494.0}, {"date": "2021-08-24", "close": 6.31, "volume": 25968.0}, {"date": "2021-08-25", "close": 6.4284, "volume": 1070.0}, {"date": "2021-08-26", "close": 6.26, "volume": 4983.0}, {"date": "2021-08-27", "close": 6.38, "volume": 192173.0}, {"date": "2021-08-30", "close": 6.68, "volume": 160513.0}, {"date": "2021-08-31", "close": 6.9, "volume": 173615.0}, {"date": "2021-09-01", "close": 6.8, "volume": 31383.0}, {"date": "2021-09-02", "close": 6.81, "volume": 12330.0}, {"date": "2021-09-03", "close": 6.62, "volume": 11947.0}, {"date": "2021-09-07", "close": 6.47, "volume": 32160.0}, {"date": "2021-09-08", "close": 6.33, "volume": 12015.0}, {"date": "2021-09-09", "close": 6.3, "volume": 23867.0}, {"date": "2021-09-10", "close": 6.21, "volume": 6819.0}, {"date": "2021-09-13", "close": 6.24, "volume": 11564.0}, {"date": "2021-09-14", "close": 6.25, "volume": 6465.0}, {"date": "2021-09-15", "close": 6.15, "volume": 13989.0}, {"date": "2021-09-16", "close": 6.08, "volume": 5856.0}, {"date": "2021-09-17", "close": 6.04, "volume": 15698.0}, {"date": "2021-09-20", "close": 5.62, "volume": 32823.0}, {"date": "2021-09-21", "close": 5.7, "volume": 13131.0}, {"date": "2021-09-22", "close": 5.8, "volume": 6144.0}, {"date": "2021-09-23", "close": 6.04, "volume": 27246.0}, {"date": "2021-09-24", "close": 5.91, "volume": 29079.0}, {"date": "2021-09-27", "close": 5.85, "volume": 11522.0}, {"date": "2021-09-28", "close": 5.9101, "volume": 26246.0}, {"date": "2021-09-29", "close": 5.89, "volume": 18201.0}, {"date": "2021-09-30", "close": 5.78, "volume": 15208.0}, {"date": "2021-10-01", "close": 5.85, "volume": 5706.0}, {"date": "2021-10-04", "close": 5.8, "volume": 5882.0}, {"date": "2021-10-05", "close": 5.73, "volume": 8591.0}, {"date": "2021-10-06", "close": 5.67, "volume": 11486.0}, {"date": "2021-10-07", "close": 5.6546, "volume": 29687.0}, {"date": "2021-10-08", "close": 5.78, "volume": 2743.0}, {"date": "2021-10-11", "close": 5.62, "volume": 10763.0}, {"date": "2021-10-12", "close": 5.5001, "volume": 10360.0}, {"date": "2021-10-13", "close": 5.65, "volume": 16490.0}, {"date": "2021-10-14", "close": 5.69, "volume": 5103.0}, {"date": "2021-10-15", "close": 5.63, "volume": 7683.0}, {"date": "2021-10-18", "close": 5.62, "volume": 1544.0}, {"date": "2021-10-19", "close": 5.63, "volume": 50410.0}, {"date": "2021-10-20", "close": 5.6002, "volume": 4376.0}, {"date": "2021-10-21", "close": 5.6935, "volume": 21317.0}, {"date": "2021-10-22", "close": 5.5, "volume": 19920.0}, {"date": "2021-10-25", "close": 5.53, "volume": 13348.0}, {"date": "2021-10-26", "close": 5.46, "volume": 8403.0}, {"date": "2021-10-27", "close": 5.32, "volume": 12968.0}, {"date": "2021-10-28", "close": 5.4, "volume": 16192.0}, {"date": "2021-10-29", "close": 5.4623, "volume": 4588.0}, {"date": "2021-11-01", "close": 5.5515, "volume": 10483.0}, {"date": "2021-11-02", "close": 5.62, "volume": 18343.0}, {"date": "2021-11-03", "close": 5.62, "volume": 9534.0}, {"date": "2021-11-04", "close": 5.8, "volume": 39873.0}, {"date": "2021-11-05", "close": 5.6, "volume": 7617.0}, {"date": "2021-11-08", "close": 5.625, "volume": 6366.0}, {"date": "2021-11-09", "close": 5.5801, "volume": 5784.0}, {"date": "2021-11-10", "close": 5.605, "volume": 2540.0}, {"date": "2021-11-11", "close": 5.52, "volume": 1252.0}, {"date": "2021-11-12", "close": 5.4999, "volume": 4603.0}, {"date": "2021-11-15", "close": 5.6, "volume": 15079.0}, {"date": "2021-11-16", "close": 5.6, "volume": 8874.0}, {"date": "2021-11-17", "close": 4.87, "volume": 74575.0}, {"date": "2021-11-18", "close": 4.84, "volume": 13747.0}, {"date": "2021-11-19", "close": 4.76, "volume": 3736.0}, {"date": "2021-11-22", "close": 4.73, "volume": 5316.0}, {"date": "2021-11-23", "close": 4.5599, "volume": 12562.0}, {"date": "2021-11-24", "close": 4.5542, "volume": 954.0}, {"date": "2021-11-26", "close": 4.4999, "volume": 1630.0}, {"date": "2021-11-29", "close": 4.44, "volume": 9752.0}, {"date": "2021-11-30", "close": 4.48, "volume": 3701.0}, {"date": "2021-12-01", "close": 4.4812, "volume": 7500.0}, {"date": "2021-12-02", "close": 4.44, "volume": 675.0}, {"date": "2021-12-03", "close": 4.335, "volume": 7330.0}, {"date": "2021-12-06", "close": 4.3, "volume": 5181.0}, {"date": "2021-12-07", "close": 4.41, "volume": 5812.0}, {"date": "2021-12-08", "close": 4.59, "volume": 137656.0}, {"date": "2021-12-09", "close": 4.58, "volume": 12319.0}, {"date": "2021-12-10", "close": 4.46, "volume": 3943.0}, {"date": "2021-12-13", "close": 4.36, "volume": 7319.0}, {"date": "2021-12-14", "close": 4.33, "volume": 5877.0}, {"date": "2021-12-15", "close": 4.2399, "volume": 4047.0}, {"date": "2021-12-16", "close": 4.2, "volume": 8931.0}, {"date": "2021-12-17", "close": 4.14, "volume": 19575.0}, {"date": "2021-12-20", "close": 3.94, "volume": 12682.0}, {"date": "2021-12-21", "close": 4.01, "volume": 11341.0}, {"date": "2021-12-22", "close": 3.98, "volume": 24693.0}, {"date": "2021-12-23", "close": 4.05, "volume": 3538.0}, {"date": "2021-12-27", "close": 4.01, "volume": 13724.0}, {"date": "2021-12-28", "close": 3.93, "volume": 6065.0}, {"date": "2021-12-29", "close": 3.71, "volume": 14975.0}, {"date": "2021-12-30", "close": 3.76, "volume": 51987.0}, {"date": "2021-12-31", "close": 3.72, "volume": 12189.0}, {"date": "2022-01-03", "close": 4.124, "volume": 36969.0}, {"date": "2022-01-04", "close": 4.0, "volume": 10263.0}, {"date": "2022-01-05", "close": 4.09, "volume": 13350.0}, {"date": "2022-01-06", "close": 4.1, "volume": 5772.0}, {"date": "2022-01-07", "close": 4.07, "volume": 11737.0}, {"date": "2022-01-10", "close": 3.9899, "volume": 8676.0}, {"date": "2022-01-11", "close": 4.09, "volume": 5325.0}, {"date": "2022-01-12", "close": 4.02, "volume": 3543.0}, {"date": "2022-01-13", "close": 3.95, "volume": 7585.0}, {"date": "2022-01-14", "close": 3.9067, "volume": 5623.0}, {"date": "2022-01-18", "close": 3.84, "volume": 4425.0}, {"date": "2022-01-19", "close": 3.82, "volume": 5424.0}, {"date": "2022-01-20", "close": 3.91, "volume": 6698.0}, {"date": "2022-01-21", "close": 3.8113, "volume": 1851.0}, {"date": "2022-01-24", "close": 3.67, "volume": 17463.0}, {"date": "2022-01-25", "close": 3.66, "volume": 5927.0}, {"date": "2022-01-26", "close": 3.66, "volume": 1714.0}, {"date": "2022-01-27", "close": 3.69, "volume": 7948.0}, {"date": "2022-01-28", "close": 3.72, "volume": 7024.0}, {"date": "2022-01-31", "close": 3.76, "volume": 7197.0}, {"date": "2022-02-01", "close": 4.0, "volume": 4277.0}, {"date": "2022-02-02", "close": 3.83, "volume": 11425.0}, {"date": "2022-02-03", "close": 3.95, "volume": 1673.0}, {"date": "2022-02-04", "close": 3.89, "volume": 477.0}, {"date": "2022-02-07", "close": 4.04, "volume": 15749.0}, {"date": "2022-02-08", "close": 4.12, "volume": 2417.0}, {"date": "2022-02-09", "close": 4.15, "volume": 3118.0}, {"date": "2022-02-10", "close": 4.13, "volume": 2338.0}, {"date": "2022-02-11", "close": 4.14, "volume": 528.0}, {"date": "2022-02-14", "close": 3.92, "volume": 3969.0}, {"date": "2022-02-15", "close": 3.8, "volume": 13408.0}, {"date": "2022-02-16", "close": 3.75, "volume": 10788.0}, {"date": "2022-02-17", "close": 3.8, "volume": 6707.0}, {"date": "2022-02-18", "close": 3.86, "volume": 4001.0}, {"date": "2022-02-22", "close": 3.71, "volume": 19145.0}, {"date": "2022-02-23", "close": 3.7176, "volume": 1623.0}, {"date": "2022-02-24", "close": 3.66, "volume": 7543.0}, {"date": "2022-02-25", "close": 3.66, "volume": 1131.0}, {"date": "2022-02-28", "close": 4.0, "volume": 33181.0}, {"date": "2022-03-01", "close": 3.83, "volume": 4761.0}, {"date": "2022-03-02", "close": 3.8, "volume": 6038.0}, {"date": "2022-03-03", "close": 3.58, "volume": 10269.0}, {"date": "2022-03-04", "close": 3.69, "volume": 4481.0}, {"date": "2022-03-07", "close": 3.62, "volume": 12540.0}, {"date": "2022-03-08", "close": 3.54, "volume": 3899.0}, {"date": "2022-03-09", "close": 3.75, "volume": 27412.0}, {"date": "2022-03-10", "close": 3.7399, "volume": 15765.0}, {"date": "2022-03-11", "close": 3.74, "volume": 18173.0}, {"date": "2022-03-14", "close": 3.76, "volume": 9130.0}, {"date": "2022-03-15", "close": 3.74, "volume": 10552.0}, {"date": "2022-03-16", "close": 3.772, "volume": 8954.0}, {"date": "2022-03-17", "close": 3.795, "volume": 9046.0}, {"date": "2022-03-18", "close": 3.79, "volume": 902.0}, {"date": "2022-03-21", "close": 3.91, "volume": 6157.0}, {"date": "2022-03-22", "close": 4.08, "volume": 24524.0}, {"date": "2022-03-23", "close": 4.205, "volume": 116420.0}, {"date": "2022-03-24", "close": 4.35, "volume": 10092.0}, {"date": "2022-03-25", "close": 4.17, "volume": 9597.0}, {"date": "2022-03-28", "close": 4.16, "volume": 22548.0}, {"date": "2022-03-29", "close": 4.1601, "volume": 1996.0}, {"date": "2022-03-30", "close": 4.1, "volume": 2779.0}, {"date": "2022-03-31", "close": 4.08, "volume": 7561.0}, {"date": "2022-04-01", "close": 4.11, "volume": 8811.0}, {"date": "2022-04-04", "close": 4.185, "volume": 36729.0}, {"date": "2022-04-05", "close": 4.215, "volume": 3041.0}, {"date": "2022-04-06", "close": 4.15, "volume": 5827.0}, {"date": "2022-04-07", "close": 4.2282, "volume": 6048.0}, {"date": "2022-04-08", "close": 4.1685, "volume": 3280.0}, {"date": "2022-04-11", "close": 4.16, "volume": 1460.0}, {"date": "2022-04-12", "close": 4.11, "volume": 7661.0}, {"date": "2022-04-13", "close": 4.115, "volume": 12738.0}, {"date": "2022-04-14", "close": 4.1256, "volume": 1917.0}, {"date": "2022-04-18", "close": 4.1722, "volume": 633.0}, {"date": "2022-04-19", "close": 4.12, "volume": 1727.0}, {"date": "2022-04-20", "close": 4.05, "volume": 1687.0}, {"date": "2022-04-21", "close": 4.08, "volume": 462.0}, {"date": "2022-04-22", "close": 4.0805, "volume": 2327.0}, {"date": "2022-04-25", "close": 4.15, "volume": 3897.0}, {"date": "2022-04-26", "close": 4.2699, "volume": 771.0}, {"date": "2022-04-27", "close": 4.1, "volume": 2522.0}, {"date": "2022-04-28", "close": 4.14, "volume": 1102.0}, {"date": "2022-04-29", "close": 4.14, "volume": null}, {"date": "2022-05-02", "close": 4.03, "volume": 2032.0}, {"date": "2022-05-03", "close": 4.0209, "volume": 1187.0}, {"date": "2022-05-04", "close": 4.05, "volume": 1076.0}, {"date": "2022-05-05", "close": 3.9749, "volume": 5075.0}, {"date": "2022-05-06", "close": 4.0, "volume": 6093.0}, {"date": "2022-05-09", "close": 3.75, "volume": 9658.0}, {"date": "2022-05-10", "close": 3.805, "volume": 574.0}, {"date": "2022-05-11", "close": 3.77, "volume": 2726.0}, {"date": "2022-05-12", "close": 3.77, "volume": 2627.0}, {"date": "2022-05-13", "close": 3.83, "volume": 2186.0}, {"date": "2022-05-16", "close": 3.75, "volume": 2142.0}, {"date": "2022-05-17", "close": 3.8843, "volume": 3810.0}, {"date": "2022-05-18", "close": 4.12, "volume": 117665.0}, {"date": "2022-05-19", "close": 4.0601, "volume": 9001.0}, {"date": "2022-05-20", "close": 4.19, "volume": 5278.0}, {"date": "2022-05-23", "close": 4.19, "volume": 20647.0}, {"date": "2022-05-24", "close": 4.149, "volume": 7059.0}, {"date": "2022-05-25", "close": 4.1606, "volume": 20563.0}, {"date": "2022-05-26", "close": 4.1601, "volume": 14027.0}, {"date": "2022-05-27", "close": 4.22, "volume": 17183.0}, {"date": "2022-05-31", "close": 4.2, "volume": 25691.0}, {"date": "2022-06-01", "close": 4.12, "volume": 4883.0}, {"date": "2022-06-02", "close": 4.16, "volume": 1941.0}, {"date": "2022-06-03", "close": 4.11, "volume": 2373.0}, {"date": "2022-06-06", "close": 4.1, "volume": 2087.0}, {"date": "2022-06-07", "close": 4.07, "volume": 801.0}, {"date": "2022-06-08", "close": 4.114, "volume": 10597.0}, {"date": "2022-06-09", "close": 4.08, "volume": 3347.0}, {"date": "2022-06-10", "close": 4.2066, "volume": 3749.0}, {"date": "2022-06-13", "close": 4.02, "volume": 5869.0}, {"date": "2022-06-14", "close": 4.0023, "volume": 1783.0}, {"date": "2022-06-15", "close": 3.8996, "volume": 13864.0}, {"date": "2022-06-16", "close": 3.7901, "volume": 2219.0}, {"date": "2022-06-17", "close": 3.83, "volume": 264.0}, {"date": "2022-06-21", "close": 3.89, "volume": 779.0}, {"date": "2022-06-22", "close": 3.9, "volume": 2236.0}, {"date": "2022-06-23", "close": 3.9, "volume": 3267.0}, {"date": "2022-06-24", "close": 3.86, "volume": 709.0}, {"date": "2022-06-27", "close": 3.7699, "volume": 3068.0}, {"date": "2022-06-28", "close": 3.825, "volume": 835.0}, {"date": "2022-06-29", "close": 3.825, "volume": null}, {"date": "2022-06-30", "close": 3.76, "volume": 1550.0}, {"date": "2022-07-01", "close": 3.89, "volume": 269.0}, {"date": "2022-07-05", "close": 3.81, "volume": 619.0}, {"date": "2022-07-06", "close": 3.8, "volume": 4926.0}, {"date": "2022-07-07", "close": 3.79, "volume": 6058.0}, {"date": "2022-07-08", "close": 3.9199, "volume": 18884.0}, {"date": "2022-07-11", "close": 3.89, "volume": 3810.0}, {"date": "2022-07-12", "close": 3.91, "volume": 1820.0}, {"date": "2022-07-13", "close": 3.845, "volume": 805.0}, {"date": "2022-07-14", "close": 3.8601, "volume": 2470.0}, {"date": "2022-07-15", "close": 3.81, "volume": 426.0}, {"date": "2022-07-18", "close": 4.0, "volume": 19673.0}, {"date": "2022-07-19", "close": 4.07, "volume": 16904.0}, {"date": "2022-07-20", "close": 4.11, "volume": 3014.0}, {"date": "2022-07-21", "close": 4.11, "volume": 11837.0}, {"date": "2022-07-22", "close": 4.07, "volume": 4798.0}, {"date": "2022-07-25", "close": 4.15, "volume": 1453.0}, {"date": "2022-07-26", "close": 4.11, "volume": 2407.0}, {"date": "2022-07-27", "close": 4.2101, "volume": 40593.0}, {"date": "2022-07-28", "close": 4.15, "volume": 2898.0}, {"date": "2022-07-29", "close": 4.1601, "volume": 3511.0}, {"date": "2022-08-01", "close": 4.2999, "volume": 3025.0}, {"date": "2022-08-02", "close": 4.33, "volume": 869.0}, {"date": "2022-08-03", "close": 4.2821, "volume": 2717.0}, {"date": "2022-08-04", "close": 4.205, "volume": 2977.0}, {"date": "2022-08-05", "close": 4.205, "volume": null}, {"date": "2022-08-08", "close": 4.25, "volume": 1391.0}, {"date": "2022-08-09", "close": 4.1799, "volume": 2674.0}, {"date": "2022-08-10", "close": 4.24, "volume": 8238.0}, {"date": "2022-08-11", "close": 4.27, "volume": 1903.0}, {"date": "2022-08-12", "close": 4.28, "volume": 1489.0}, {"date": "2022-08-15", "close": 4.4501, "volume": 16782.0}, {"date": "2022-08-16", "close": 4.5001, "volume": 34737.0}, {"date": "2022-08-17", "close": 4.23, "volume": 33186.0}, {"date": "2022-08-18", "close": 4.3523, "volume": 2458.0}, {"date": "2022-08-19", "close": 4.32, "volume": 2870.0}, {"date": "2022-08-22", "close": 4.32, "volume": null}, {"date": "2022-08-23", "close": 4.44, "volume": 3770.0}, {"date": "2022-08-24", "close": 4.53, "volume": 9835.0}, {"date": "2022-08-25", "close": 4.5, "volume": 13940.0}, {"date": "2022-08-26", "close": 4.15, "volume": 26104.0}, {"date": "2022-08-29", "close": 4.07, "volume": 9710.0}, {"date": "2022-08-30", "close": 3.9973, "volume": 5023.0}, {"date": "2022-08-31", "close": 3.965, "volume": 3509.0}, {"date": "2022-09-01", "close": 3.87, "volume": 9322.0}, {"date": "2022-09-02", "close": 3.85, "volume": 6380.0}, {"date": "2022-09-06", "close": 3.87, "volume": 19916.0}, {"date": "2022-09-07", "close": 3.82, "volume": 8364.0}, {"date": "2022-09-08", "close": 3.8, "volume": 6047.0}, {"date": "2022-09-09", "close": 3.84, "volume": 1001.0}, {"date": "2022-09-12", "close": 3.84, "volume": null}, {"date": "2022-09-13", "close": 3.95, "volume": 94666.0}, {"date": "2022-09-14", "close": 3.86, "volume": 25430.0}, {"date": "2022-09-15", "close": 3.89, "volume": 329.0}, {"date": "2022-09-16", "close": 3.88, "volume": 2002.0}, {"date": "2022-09-19", "close": 3.8278, "volume": 5329.0}, {"date": "2022-09-20", "close": 3.8414, "volume": 2973.0}, {"date": "2022-09-21", "close": 3.82, "volume": 3660.0}, {"date": "2022-09-22", "close": 3.7, "volume": 6020.0}, {"date": "2022-09-23", "close": 3.68, "volume": 2929.0}, {"date": "2022-09-26", "close": 3.585, "volume": 9534.0}, {"date": "2022-09-27", "close": 3.6, "volume": 280.0}, {"date": "2022-09-28", "close": 3.65, "volume": 1082.0}, {"date": "2022-09-29", "close": 3.62, "volume": 3438.0}, {"date": "2022-09-30", "close": 3.56, "volume": 3014.0}, {"date": "2022-10-03", "close": 3.59, "volume": 2632.0}, {"date": "2022-10-04", "close": 3.62, "volume": 1670.0}, {"date": "2022-10-05", "close": 3.63, "volume": 546.0}, {"date": "2022-10-06", "close": 3.8073, "volume": 932.0}, {"date": "2022-10-07", "close": 3.6931, "volume": 3531.0}, {"date": "2022-10-10", "close": 3.7, "volume": 507.0}, {"date": "2022-10-11", "close": 3.7, "volume": null}, {"date": "2022-10-12", "close": 3.71, "volume": 1076.0}, {"date": "2022-10-13", "close": 3.71, "volume": null}, {"date": "2022-10-14", "close": 3.71, "volume": null}, {"date": "2022-10-17", "close": 3.7, "volume": 2666.0}, {"date": "2022-10-18", "close": 3.69, "volume": 1051.0}, {"date": "2022-10-19", "close": 3.58, "volume": 2610.0}, {"date": "2022-10-20", "close": 3.59, "volume": 616.0}, {"date": "2022-10-21", "close": 3.58, "volume": 510.0}, {"date": "2022-10-24", "close": 3.61, "volume": 2020.0}, {"date": "2022-10-25", "close": 3.67, "volume": 1154.0}, {"date": "2022-10-26", "close": 3.66, "volume": 3641.0}, {"date": "2022-10-27", "close": 3.6882, "volume": 3044.0}, {"date": "2022-10-28", "close": 3.7, "volume": 641.0}, {"date": "2022-10-31", "close": 3.7141, "volume": 9586.0}, {"date": "2022-11-01", "close": 3.73, "volume": 425.0}, {"date": "2022-11-02", "close": 3.6, "volume": 299.0}, {"date": "2022-11-03", "close": 3.59, "volume": 430.0}, {"date": "2022-11-04", "close": 3.63, "volume": 1494.0}, {"date": "2022-11-07", "close": 3.62, "volume": 950.0}, {"date": "2022-11-08", "close": 3.62, "volume": 650.0}, {"date": "2022-11-09", "close": 3.6417, "volume": 460.0}, {"date": "2022-11-10", "close": 3.69, "volume": 825.0}, {"date": "2022-11-11", "close": 3.7499, "volume": 2344.0}, {"date": "2022-11-14", "close": 3.83, "volume": 8634.0}, {"date": "2022-11-15", "close": 3.855, "volume": 5251.0}, {"date": "2022-11-16", "close": 4.09, "volume": 44921.0}, {"date": "2022-11-17", "close": 4.1874, "volume": 7900.0}, {"date": "2022-11-18", "close": 4.0, "volume": 5610.0}, {"date": "2022-11-21", "close": 4.0, "volume": 1489.0}, {"date": "2022-11-22", "close": 4.0737, "volume": 6744.0}, {"date": "2022-11-23", "close": 3.96, "volume": 2912.0}, {"date": "2022-11-25", "close": 4.06, "volume": 8409.0}, {"date": "2022-11-28", "close": 4.09, "volume": 6730.0}, {"date": "2022-11-29", "close": 4.09, "volume": 3784.0}, {"date": "2022-11-30", "close": 4.02, "volume": 5066.0}, {"date": "2022-12-01", "close": 4.2301, "volume": 27929.0}, {"date": "2022-12-02", "close": 4.2511, "volume": 10700.0}, {"date": "2022-12-05", "close": 4.365, "volume": 21184.0}, {"date": "2022-12-06", "close": 4.28, "volume": 13968.0}, {"date": "2022-12-07", "close": 4.3, "volume": 12031.0}, {"date": "2022-12-08", "close": 4.36, "volume": 12482.0}, {"date": "2022-12-09", "close": 4.22, "volume": 19130.0}, {"date": "2022-12-12", "close": 3.9735, "volume": 7350.0}, {"date": "2022-12-13", "close": 4.045, "volume": 4877.0}, {"date": "2022-12-14", "close": 4.06, "volume": 4020.0}, {"date": "2022-12-15", "close": 4.0, "volume": 2497.0}, {"date": "2022-12-16", "close": 4.02, "volume": 8580.0}, {"date": "2022-12-19", "close": 3.98, "volume": 3674.0}, {"date": "2022-12-20", "close": 4.0, "volume": 1429.0}, {"date": "2022-12-21", "close": 4.02, "volume": 9730.0}, {"date": "2022-12-22", "close": 4.22, "volume": 9877.0}, {"date": "2022-12-23", "close": 4.0443, "volume": 20007.0}, {"date": "2022-12-27", "close": 4.05, "volume": 24017.0}, {"date": "2022-12-28", "close": 4.0671, "volume": 9204.0}, {"date": "2022-12-29", "close": 4.15, "volume": 14988.0}, {"date": "2022-12-30", "close": 4.1143, "volume": 3717.0}, {"date": "2023-01-03", "close": 4.25, "volume": 22747.0}, {"date": "2023-01-04", "close": 4.22, "volume": 2009.0}, {"date": "2023-01-05", "close": 4.2768, "volume": 5604.0}, {"date": "2023-01-06", "close": 4.29, "volume": 413.0}, {"date": "2023-01-09", "close": 4.35, "volume": 13843.0}, {"date": "2023-01-10", "close": 4.33, "volume": 5456.0}, {"date": "2023-01-11", "close": 4.4009, "volume": 7062.0}, {"date": "2023-01-12", "close": 4.46, "volume": 4416.0}, {"date": "2023-01-13", "close": 4.3614, "volume": 1891.0}, {"date": "2023-01-17", "close": 4.35, "volume": 9950.0}, {"date": "2023-01-18", "close": 4.4, "volume": 6683.0}, {"date": "2023-01-19", "close": 4.4, "volume": 2929.0}, {"date": "2023-01-20", "close": 4.47, "volume": 2397.0}, {"date": "2023-01-23", "close": 4.41, "volume": 8096.0}, {"date": "2023-01-24", "close": 4.4001, "volume": 6404.0}, {"date": "2023-01-25", "close": 4.45, "volume": 1579.0}, {"date": "2023-01-26", "close": 4.5, "volume": 2872.0}, {"date": "2023-01-27", "close": 4.51, "volume": 2897.0}, {"date": "2023-01-30", "close": 4.51, "volume": 2401.0}, {"date": "2023-01-31", "close": 4.575, "volume": 4928.0}, {"date": "2023-02-01", "close": 4.3381, "volume": 26515.0}, {"date": "2023-02-02", "close": 4.3647, "volume": 23833.0}, {"date": "2023-02-03", "close": 4.3901, "volume": 2208.0}, {"date": "2023-02-06", "close": 4.3, "volume": 7971.0}, {"date": "2023-02-07", "close": 4.39, "volume": 1512.0}, {"date": "2023-02-08", "close": 4.39, "volume": null}, {"date": "2023-02-09", "close": 4.25, "volume": 924.0}, {"date": "2023-02-10", "close": 4.2, "volume": 1262.0}, {"date": "2023-02-13", "close": 4.285, "volume": 2639.0}, {"date": "2023-02-14", "close": 4.2801, "volume": 248.0}, {"date": "2023-02-15", "close": 4.21, "volume": 8266.0}, {"date": "2023-02-16", "close": 4.2224, "volume": 307.0}, {"date": "2023-02-17", "close": 4.2224, "volume": null}, {"date": "2023-02-21", "close": 4.1313, "volume": 2944.0}, {"date": "2023-02-22", "close": 4.19, "volume": 558.0}, {"date": "2023-02-23", "close": 4.19, "volume": null}, {"date": "2023-02-24", "close": 4.15, "volume": 453.0}, {"date": "2023-02-27", "close": 4.1301, "volume": 4891.0}, {"date": "2023-02-28", "close": 4.26, "volume": 1953.0}, {"date": "2023-03-01", "close": 4.1796, "volume": 4797.0}, {"date": "2023-03-02", "close": 4.2264, "volume": 4948.0}, {"date": "2023-03-03", "close": 4.1501, "volume": 2313.0}, {"date": "2023-03-06", "close": 4.26, "volume": 3156.0}, {"date": "2023-03-07", "close": 4.215, "volume": 6482.0}, {"date": "2023-03-08", "close": 4.13, "volume": 714.0}, {"date": "2023-03-09", "close": 4.3403, "volume": 37878.0}, {"date": "2023-03-10", "close": 4.3, "volume": 12451.0}, {"date": "2023-03-13", "close": 4.31, "volume": 6320.0}, {"date": "2023-03-14", "close": 4.2201, "volume": 3113.0}, {"date": "2023-03-15", "close": 4.3, "volume": 2281.0}, {"date": "2023-03-16", "close": 4.24, "volume": 6982.0}, {"date": "2023-03-17", "close": 4.15, "volume": 542.0}, {"date": "2023-03-20", "close": 4.28, "volume": 2564.0}, {"date": "2023-03-21", "close": 4.19, "volume": 4502.0}, {"date": "2023-03-22", "close": 4.1374, "volume": 1253.0}, {"date": "2023-03-23", "close": 4.0736, "volume": 5984.0}, {"date": "2023-03-24", "close": 4.09, "volume": 17918.0}, {"date": "2023-03-27", "close": 3.9904, "volume": 4928.0}, {"date": "2023-03-28", "close": 4.1208, "volume": 5631.0}, {"date": "2023-03-29", "close": 4.173, "volume": 763.0}, {"date": "2023-03-30", "close": 4.25, "volume": 2105.0}, {"date": "2023-03-31", "close": 4.1482, "volume": 856.0}, {"date": "2023-04-03", "close": 4.04, "volume": 5708.0}, {"date": "2023-04-04", "close": 4.0101, "volume": 9259.0}, {"date": "2023-04-05", "close": 3.93, "volume": 4415.0}, {"date": "2023-04-06", "close": 3.9201, "volume": 1516.0}, {"date": "2023-04-10", "close": 4.0398, "volume": 8348.0}, {"date": "2023-04-11", "close": 3.92, "volume": 4094.0}, {"date": "2023-04-12", "close": 3.94, "volume": 4236.0}, {"date": "2023-04-13", "close": 4.0, "volume": 248.0}, {"date": "2023-04-14", "close": 4.0599, "volume": 683.0}, {"date": "2023-04-17", "close": 4.03, "volume": 1657.0}, {"date": "2023-04-18", "close": 4.03, "volume": 2223.0}, {"date": "2023-04-19", "close": 4.0529, "volume": 1208.0}, {"date": "2023-04-20", "close": 4.0073, "volume": 2216.0}, {"date": "2023-04-21", "close": 3.985, "volume": 1420.0}, {"date": "2023-04-24", "close": 3.94, "volume": 1236.0}, {"date": "2023-04-25", "close": 3.9, "volume": 2273.0}, {"date": "2023-04-26", "close": 4.0117, "volume": 4272.0}, {"date": "2023-04-27", "close": 3.92, "volume": 5874.0}, {"date": "2023-04-28", "close": 3.94, "volume": 883.0}, {"date": "2023-05-01", "close": 3.92, "volume": 3994.0}, {"date": "2023-05-02", "close": 3.91, "volume": 379.0}, {"date": "2023-05-03", "close": 3.91, "volume": null}, {"date": "2023-05-04", "close": 3.9201, "volume": 1043.0}, {"date": "2023-05-05", "close": 4.0346, "volume": 3822.0}, {"date": "2023-05-08", "close": 4.0346, "volume": null}, {"date": "2023-05-09", "close": 3.99, "volume": 969.0}, {"date": "2023-05-10", "close": 3.94, "volume": 2371.0}, {"date": "2023-05-11", "close": 3.91, "volume": 5135.0}, {"date": "2023-05-12", "close": 3.92, "volume": 496.0}, {"date": "2023-05-15", "close": 3.91, "volume": 354.0}, {"date": "2023-05-16", "close": 3.91, "volume": 5381.0}, {"date": "2023-05-17", "close": 3.95, "volume": 10490.0}, {"date": "2023-05-18", "close": 5.41, "volume": 844758.0}, {"date": "2023-05-19", "close": 6.17, "volume": 135337.0}, {"date": "2023-05-22", "close": 7.2, "volume": 292129.0}, {"date": "2023-05-23", "close": 7.45, "volume": 71502.0}, {"date": "2023-05-24", "close": 7.5, "volume": 39676.0}, {"date": "2023-05-25", "close": 7.59, "volume": 35502.0}, {"date": "2023-05-26", "close": 7.5, "volume": 22646.0}, {"date": "2023-05-30", "close": 8.34, "volume": 86159.0}, {"date": "2023-05-31", "close": 9.92, "volume": 83032.0}, {"date": "2023-06-01", "close": 8.9, "volume": 93939.0}, {"date": "2023-06-02", "close": 9.46, "volume": 65737.0}, {"date": "2023-06-05", "close": 9.39, "volume": 56937.0}, {"date": "2023-06-06", "close": 10.4, "volume": 148243.0}, {"date": "2023-06-07", "close": 9.9788, "volume": 41830.0}, {"date": "2023-06-08", "close": 9.2412, "volume": 54165.0}, {"date": "2023-06-09", "close": 9.5, "volume": 11595.0}, {"date": "2023-06-12", "close": 10.06, "volume": 81823.0}, {"date": "2023-06-13", "close": 9.87, "volume": 38706.0}, {"date": "2023-06-14", "close": 9.78, "volume": 18106.0}, {"date": "2023-06-15", "close": 10.28, "volume": 71747.0}, {"date": "2023-06-16", "close": 10.32, "volume": 13130.0}, {"date": "2023-06-20", "close": 10.74, "volume": 131863.0}, {"date": "2023-06-21", "close": 10.99, "volume": 51675.0}, {"date": "2023-06-22", "close": 10.96, "volume": 28218.0}, {"date": "2023-06-23", "close": 10.59, "volume": 43995.0}, {"date": "2023-06-26", "close": 9.34, "volume": 66518.0}, {"date": "2023-06-27", "close": 9.89, "volume": 29666.0}, {"date": "2023-06-28", "close": 10.29, "volume": 19963.0}, {"date": "2023-06-29", "close": 9.61, "volume": 63718.0}, {"date": "2023-06-30", "close": 9.35, "volume": 52942.0}, {"date": "2023-07-03", "close": 10.43, "volume": 66979.0}, {"date": "2023-07-05", "close": 9.92, "volume": 41719.0}, {"date": "2023-07-06", "close": 9.72, "volume": 17907.0}, {"date": "2023-07-07", "close": 9.96, "volume": 13929.0}, {"date": "2023-07-10", "close": 9.81, "volume": 122859.0}, {"date": "2023-07-11", "close": 9.57, "volume": 56583.0}, {"date": "2023-07-12", "close": 9.47, "volume": 9728.0}, {"date": "2023-07-13", "close": 9.68, "volume": 58679.0}, {"date": "2023-07-14", "close": 9.96, "volume": 10663.0}, {"date": "2023-07-17", "close": 9.08, "volume": 79671.0}, {"date": "2023-07-18", "close": 9.01, "volume": 40958.0}, {"date": "2023-07-19", "close": 9.22, "volume": 15105.0}, {"date": "2023-07-20", "close": 8.73, "volume": 22227.0}, {"date": "2023-07-21", "close": 8.99, "volume": 8774.0}, {"date": "2023-07-24", "close": 8.9501, "volume": 7545.0}, {"date": "2023-07-25", "close": 9.105, "volume": 58451.0}, {"date": "2023-07-26", "close": 8.83, "volume": 42265.0}, {"date": "2023-07-27", "close": 7.9, "volume": 70379.0}, {"date": "2023-07-28", "close": 8.09, "volume": 18573.0}, {"date": "2023-07-31", "close": 8.16, "volume": 90343.0}, {"date": "2023-08-01", "close": 7.9, "volume": 23087.0}, {"date": "2023-08-02", "close": 7.61, "volume": 12530.0}, {"date": "2023-08-03", "close": 7.16, "volume": 56475.0}, {"date": "2023-08-04", "close": 7.2, "volume": 8995.0}, {"date": "2023-08-07", "close": 7.91, "volume": 36198.0}, {"date": "2023-08-08", "close": 7.71, "volume": 8369.0}, {"date": "2023-08-09", "close": 7.83, "volume": 5821.0}, {"date": "2023-08-10", "close": 7.76, "volume": 8887.0}, {"date": "2023-08-11", "close": 8.05, "volume": 10384.0}, {"date": "2023-08-14", "close": 7.48, "volume": 45304.0}, {"date": "2023-08-15", "close": 7.17, "volume": 22480.0}, {"date": "2023-08-16", "close": 7.27, "volume": 17907.0}, {"date": "2023-08-17", "close": 7.95, "volume": 17218.0}, {"date": "2023-08-18", "close": 7.66, "volume": 26508.0}, {"date": "2023-08-21", "close": 8.51, "volume": 192220.0}, {"date": "2023-08-22", "close": 8.87, "volume": 31628.0}, {"date": "2023-08-23", "close": 8.43, "volume": 34874.0}, {"date": "2023-08-24", "close": 8.15, "volume": 31004.0}, {"date": "2023-08-25", "close": 8.19, "volume": 19197.0}, {"date": "2023-08-28", "close": 8.32, "volume": 32719.0}, {"date": "2023-08-29", "close": 8.15, "volume": 25935.0}, {"date": "2023-08-30", "close": 8.28, "volume": 42082.0}, {"date": "2023-08-31", "close": 8.26, "volume": 33856.0}, {"date": "2023-09-01", "close": 8.4, "volume": 29351.0}, {"date": "2023-09-05", "close": 8.32, "volume": 23323.0}, {"date": "2023-09-06", "close": 8.16, "volume": 20572.0}, {"date": "2023-09-07", "close": 8.07, "volume": 6572.0}, {"date": "2023-09-08", "close": 8.27, "volume": 27381.0}, {"date": "2023-09-11", "close": 8.295, "volume": 29976.0}, {"date": "2023-09-12", "close": 8.12, "volume": 8113.0}, {"date": "2023-09-13", "close": 8.08, "volume": 10037.0}, {"date": "2023-09-14", "close": 8.27, "volume": 12764.0}, {"date": "2023-09-15", "close": 8.39, "volume": 14563.0}, {"date": "2023-09-18", "close": 8.19, "volume": 50329.0}, {"date": "2023-09-19", "close": 9.0, "volume": 28206.0}, {"date": "2023-09-20", "close": 10.14, "volume": 67598.0}, {"date": "2023-09-21", "close": 10.1, "volume": 68146.0}, {"date": "2023-09-22", "close": 9.38, "volume": 59655.0}, {"date": "2023-09-25", "close": 8.85, "volume": 51051.0}, {"date": "2023-09-26", "close": 8.83, "volume": 8092.0}, {"date": "2023-09-27", "close": 8.8098, "volume": 13456.0}, {"date": "2023-09-28", "close": 9.01, "volume": 21680.0}, {"date": "2023-09-29", "close": 9.47, "volume": 17230.0}, {"date": "2023-10-02", "close": 9.62, "volume": 17155.0}, {"date": "2023-10-03", "close": 9.6, "volume": 14991.0}, {"date": "2023-10-04", "close": 10.33, "volume": 41152.0}, {"date": "2023-10-05", "close": 10.28, "volume": 17758.0}, {"date": "2023-10-06", "close": 10.565, "volume": 46561.0}, {"date": "2023-10-09", "close": 10.635, "volume": 48346.0}, {"date": "2023-10-10", "close": 11.35, "volume": 53510.0}, {"date": "2023-10-11", "close": 9.75, "volume": 208035.0}, {"date": "2023-10-12", "close": 9.08, "volume": 102338.0}, {"date": "2023-10-13", "close": 9.23, "volume": 37323.0}, {"date": "2023-10-16", "close": 9.62, "volume": 107197.0}, {"date": "2023-10-17", "close": 9.84, "volume": 70906.0}, {"date": "2023-10-18", "close": 10.42, "volume": 42396.0}, {"date": "2023-10-19", "close": 9.64, "volume": 23400.0}, {"date": "2023-10-20", "close": 9.11, "volume": 64101.0}, {"date": "2023-10-23", "close": 9.18, "volume": 43672.0}, {"date": "2023-10-24", "close": 9.81, "volume": 25358.0}, {"date": "2023-10-25", "close": 10.08, "volume": 70255.0}, {"date": "2023-10-26", "close": 9.38, "volume": 60273.0}, {"date": "2023-10-27", "close": 9.5, "volume": 9962.0}, {"date": "2023-10-30", "close": 9.3138, "volume": 6638.0}, {"date": "2023-10-31", "close": 9.38, "volume": 11218.0}, {"date": "2023-11-01", "close": 9.37, "volume": 35638.0}, {"date": "2023-11-02", "close": 9.42, "volume": 16749.0}, {"date": "2023-11-03", "close": 9.39, "volume": 32328.0}, {"date": "2023-11-06", "close": 10.15, "volume": 67467.0}, {"date": "2023-11-07", "close": 10.38, "volume": 61353.0}, {"date": "2023-11-08", "close": 10.46, "volume": 21317.0}, {"date": "2023-11-09", "close": 11.27, "volume": 52493.0}, {"date": "2023-11-10", "close": 11.35, "volume": 20103.0}, {"date": "2023-11-13", "close": 10.97, "volume": 76412.0}, {"date": "2023-11-14", "close": 11.61, "volume": 77461.0}, {"date": "2023-11-15", "close": 12.0, "volume": 95059.0}, {"date": "2023-11-16", "close": 11.53, "volume": 136430.0}, {"date": "2023-11-17", "close": 12.76, "volume": 118948.0}, {"date": "2023-11-20", "close": 13.3, "volume": 220020.0}, {"date": "2023-11-21", "close": 13.63, "volume": 117707.0}, {"date": "2023-11-22", "close": 12.66, "volume": 91111.0}, {"date": "2023-11-24", "close": 14.18, "volume": 91878.0}, {"date": "2023-11-27", "close": 13.17, "volume": 98336.0}, {"date": "2023-11-28", "close": 11.94, "volume": 92323.0}, {"date": "2023-11-29", "close": 12.5, "volume": 51070.0}, {"date": "2023-11-30", "close": 12.3, "volume": 24201.0}, {"date": "2023-12-01", "close": 12.96, "volume": 37611.0}, {"date": "2023-12-04", "close": 12.78, "volume": 104872.0}, {"date": "2023-12-05", "close": 12.46, "volume": 37437.0}, {"date": "2023-12-06", "close": 12.76, "volume": 26671.0}, {"date": "2023-12-07", "close": 12.61, "volume": 33784.0}, {"date": "2023-12-08", "close": 12.45, "volume": 21349.0}, {"date": "2023-12-11", "close": 14.86, "volume": 410970.0}, {"date": "2023-12-12", "close": 14.25, "volume": 113651.0}, {"date": "2023-12-13", "close": 15.59, "volume": 154234.0}, {"date": "2023-12-14", "close": 15.41, "volume": 111267.0}, {"date": "2023-12-15", "close": 15.5, "volume": 60113.0}, {"date": "2023-12-18", "close": 14.47, "volume": 175098.0}, {"date": "2023-12-19", "close": 13.38, "volume": 297711.0}, {"date": "2023-12-20", "close": 13.0, "volume": 240091.0}, {"date": "2023-12-21", "close": 14.03, "volume": 117066.0}, {"date": "2023-12-22", "close": 14.73, "volume": 118885.0}, {"date": "2023-12-26", "close": 14.25, "volume": 106205.0}, {"date": "2023-12-27", "close": 13.9, "volume": 88410.0}, {"date": "2023-12-28", "close": 13.87, "volume": 62036.0}, {"date": "2023-12-29", "close": 13.95, "volume": 72746.0}, {"date": "2024-01-02", "close": 13.17, "volume": 72977.0}, {"date": "2024-01-03", "close": 14.81, "volume": 220575.0}, {"date": "2024-01-04", "close": 15.22, "volume": 109381.0}, {"date": "2024-01-05", "close": 14.9, "volume": 54029.0}, {"date": "2024-01-08", "close": 14.8, "volume": 80750.0}, {"date": "2024-01-09", "close": 15.87, "volume": 77463.0}, {"date": "2024-01-10", "close": 15.73, "volume": 77224.0}, {"date": "2024-01-11", "close": 15.56, "volume": 46576.0}, {"date": "2024-01-12", "close": 14.8, "volume": 43466.0}, {"date": "2024-01-16", "close": 15.02, "volume": 35280.0}, {"date": "2024-01-17", "close": 16.71, "volume": 171846.0}, {"date": "2024-01-18", "close": 16.08, "volume": 117504.0}, {"date": "2024-01-19", "close": 17.39, "volume": 175536.0}, {"date": "2024-01-22", "close": 18.29, "volume": 206034.0}, {"date": "2024-01-23", "close": 18.1, "volume": 92482.0}, {"date": "2024-01-24", "close": 18.23, "volume": 84920.0}, {"date": "2024-01-25", "close": 19.25, "volume": 185247.0}, {"date": "2024-01-26", "close": 19.5, "volume": 110355.0}, {"date": "2024-01-29", "close": 17.69, "volume": 259394.0}, {"date": "2024-01-30", "close": 17.68, "volume": 54384.0}, {"date": "2024-01-31", "close": 17.1, "volume": 79461.0}, {"date": "2024-02-01", "close": 19.6, "volume": 103450.0}, {"date": "2024-02-02", "close": 19.68, "volume": 121995.0}, {"date": "2024-02-05", "close": 19.46, "volume": 81513.0}, {"date": "2024-02-06", "close": 18.12, "volume": 154283.0}, {"date": "2024-02-07", "close": 17.0, "volume": 151577.0}, {"date": "2024-02-08", "close": 17.45, "volume": 46934.0}, {"date": "2024-02-09", "close": 18.89, "volume": 100532.0}, {"date": "2024-02-12", "close": 22.395, "volume": 556992.0}, {"date": "2024-02-13", "close": 16.36, "volume": 577453.0}, {"date": "2024-02-14", "close": 16.25, "volume": 373240.0}, {"date": "2024-02-15", "close": 16.21, "volume": 175495.0}, {"date": "2024-02-16", "close": 15.18, "volume": 285319.0}, {"date": "2024-02-20", "close": 14.75, "volume": 178046.0}, {"date": "2024-02-21", "close": 13.25, "volume": 205300.0}, {"date": "2024-02-22", "close": 13.59, "volume": 220710.0}, {"date": "2024-02-23", "close": 13.55, "volume": 112857.0}, {"date": "2024-02-26", "close": 13.94, "volume": 222656.0}, {"date": "2024-02-27", "close": 13.62, "volume": 88903.0}, {"date": "2024-02-28", "close": 13.21, "volume": 104852.0}, {"date": "2024-02-29", "close": 13.98, "volume": 169147.0}, {"date": "2024-03-01", "close": 13.7, "volume": 132235.0}, {"date": "2024-03-04", "close": 13.43, "volume": 160358.0}, {"date": "2024-03-05", "close": 13.29, "volume": 102658.0}, {"date": "2024-03-06", "close": 13.93, "volume": 84464.0}, {"date": "2024-03-07", "close": 13.76, "volume": 94701.0}, {"date": "2024-03-08", "close": 13.905, "volume": 86993.0}, {"date": "2024-03-11", "close": 10.66, "volume": 744819.0}, {"date": "2024-03-12", "close": 10.65, "volume": 165879.0}, {"date": "2024-03-13", "close": 10.4, "volume": 167720.0}, {"date": "2024-03-14", "close": 10.42, "volume": 110694.0}, {"date": "2024-03-15", "close": 10.58, "volume": 80630.0}, {"date": "2024-03-18", "close": 10.48, "volume": 198121.0}, {"date": "2024-03-19", "close": 10.64, "volume": 83779.0}, {"date": "2024-03-20", "close": 11.2, "volume": 92368.0}, {"date": "2024-03-21", "close": 11.69, "volume": 130587.0}, {"date": "2024-03-22", "close": 11.92, "volume": 52428.0}, {"date": "2024-03-25", "close": 11.6, "volume": 65254.0}, {"date": "2024-03-26", "close": 11.09, "volume": 66123.0}, {"date": "2024-03-27", "close": 11.06, "volume": 55528.0}, {"date": "2024-03-28", "close": 11.14, "volume": 40331.0}, {"date": "2024-04-01", "close": 10.76, "volume": 77803.0}, {"date": "2024-04-02", "close": 10.76, "volume": 39779.0}, {"date": "2024-04-03", "close": 10.88, "volume": 30144.0}, {"date": "2024-04-04", "close": 10.62, "volume": 48763.0}, {"date": "2024-04-05", "close": 10.72, "volume": 44485.0}, {"date": "2024-04-08", "close": 10.25, "volume": 116132.0}, {"date": "2024-04-09", "close": 10.07, "volume": 92765.0}, {"date": "2024-04-10", "close": 10.17, "volume": 48841.0}, {"date": "2024-04-11", "close": 10.01, "volume": 116625.0}, {"date": "2024-04-12", "close": 9.73, "volume": 69571.0}, {"date": "2024-04-15", "close": 9.94, "volume": 45277.0}, {"date": "2024-04-16", "close": 10.25, "volume": 62300.0}, {"date": "2024-04-17", "close": 10.86, "volume": 89084.0}, {"date": "2024-04-18", "close": 11.25, "volume": 82005.0}, {"date": "2024-04-19", "close": 10.91, "volume": 48083.0}, {"date": "2024-04-22", "close": 10.8, "volume": 37528.0}, {"date": "2024-04-23", "close": 10.79, "volume": 28135.0}, {"date": "2024-04-24", "close": 11.1, "volume": 8257.0}, {"date": "2024-04-25", "close": 11.17, "volume": 18648.0}, {"date": "2024-04-26", "close": 10.9, "volume": 48811.0}, {"date": "2024-04-29", "close": 10.67, "volume": 31967.0}, {"date": "2024-04-30", "close": 10.86, "volume": 27887.0}, {"date": "2024-05-01", "close": 10.8, "volume": 21419.0}, {"date": "2024-05-02", "close": 10.63, "volume": 33930.0}, {"date": "2024-05-03", "close": 10.69, "volume": 36199.0}, {"date": "2024-05-06", "close": 10.29, "volume": 125821.0}, {"date": "2024-05-07", "close": 10.37, "volume": 39900.0}, {"date": "2024-05-08", "close": 10.25, "volume": 21820.0}, {"date": "2024-05-09", "close": 10.34, "volume": 22878.0}, {"date": "2024-05-10", "close": 10.45, "volume": 15045.0}, {"date": "2024-05-13", "close": 10.21, "volume": 33365.0}, {"date": "2024-05-14", "close": 10.47, "volume": 23616.0}, {"date": "2024-05-15", "close": 10.46, "volume": 25817.0}, {"date": "2024-05-16", "close": 11.0, "volume": 27925.0}, {"date": "2024-05-17", "close": 10.84, "volume": 11073.0}, {"date": "2024-05-20", "close": 10.9, "volume": 30195.0}, {"date": "2024-05-21", "close": 11.64, "volume": 102576.0}, {"date": "2024-05-22", "close": 12.1, "volume": 56646.0}, {"date": "2024-05-23", "close": 11.26, "volume": 67892.0}, {"date": "2024-05-24", "close": 11.89, "volume": 37456.0}, {"date": "2024-05-28", "close": 11.94, "volume": 27994.0}, {"date": "2024-05-29", "close": 12.19, "volume": 59813.0}, {"date": "2024-05-30", "close": 11.83, "volume": 28525.0}, {"date": "2024-05-31", "close": 11.91, "volume": 23036.0}, {"date": "2024-06-03", "close": 11.73, "volume": 18226.0}, {"date": "2024-06-04", "close": 11.97, "volume": 22091.0}, {"date": "2024-06-05", "close": 11.47, "volume": 34017.0}, {"date": "2024-06-06", "close": 10.84, "volume": 25268.0}, {"date": "2024-06-07", "close": 10.89, "volume": 28363.0}, {"date": "2024-06-10", "close": 10.96, "volume": 15839.0}, {"date": "2024-06-11", "close": 10.79, "volume": 12141.0}, {"date": "2024-06-12", "close": 11.1, "volume": 12106.0}, {"date": "2024-06-13", "close": 10.8, "volume": 13876.0}, {"date": "2024-06-14", "close": 10.51, "volume": 10338.0}, {"date": "2024-06-17", "close": 10.6, "volume": 18477.0}, {"date": "2024-06-18", "close": 10.18, "volume": 25089.0}, {"date": "2024-06-20", "close": 9.97, "volume": 36404.0}, {"date": "2024-06-21", "close": 9.63, "volume": 26404.0}, {"date": "2024-06-24", "close": 9.95, "volume": 30047.0}, {"date": "2024-06-25", "close": 9.76, "volume": 13644.0}, {"date": "2024-06-26", "close": 9.73, "volume": 20987.0}, {"date": "2024-06-27", "close": 9.74, "volume": 12858.0}, {"date": "2024-06-28", "close": 9.75, "volume": 10252.0}, {"date": "2024-07-01", "close": 9.45, "volume": 49131.0}, {"date": "2024-07-02", "close": 9.48, "volume": 20500.0}, {"date": "2024-07-03", "close": 9.45, "volume": 13424.0}, {"date": "2024-07-05", "close": 9.51, "volume": 11568.0}, {"date": "2024-07-08", "close": 9.46, "volume": 26730.0}, {"date": "2024-07-09", "close": 9.56, "volume": 18652.0}, {"date": "2024-07-10", "close": 9.65, "volume": 14614.0}, {"date": "2024-07-11", "close": 9.89, "volume": 24098.0}, {"date": "2024-07-12", "close": 9.785, "volume": 21152.0}, {"date": "2024-07-15", "close": 10.28, "volume": 36494.0}, {"date": "2024-07-16", "close": 10.62, "volume": 25297.0}, {"date": "2024-07-17", "close": 10.61, "volume": 35972.0}, {"date": "2024-07-18", "close": 10.42, "volume": 21777.0}, {"date": "2024-07-19", "close": 10.18, "volume": 20569.0}, {"date": "2024-07-22", "close": 10.05, "volume": 12564.0}, {"date": "2024-07-23", "close": 10.12, "volume": 18602.0}, {"date": "2024-07-24", "close": 10.17, "volume": 16476.0}, {"date": "2024-07-25", "close": 9.79, "volume": 26618.0}, {"date": "2024-07-26", "close": 9.87, "volume": 15657.0}, {"date": "2024-07-29", "close": 9.94, "volume": 9150.0}, {"date": "2024-07-30", "close": 9.89, "volume": 33859.0}, {"date": "2024-07-31", "close": 9.82, "volume": 26856.0}, {"date": "2024-08-01", "close": 9.76, "volume": 25689.0}, {"date": "2024-08-02", "close": 9.39, "volume": 29907.0}, {"date": "2024-08-05", "close": 9.65, "volume": 16831.0}, {"date": "2024-08-06", "close": 9.5, "volume": 20838.0}, {"date": "2024-08-07", "close": 9.59, "volume": 10554.0}, {"date": "2024-08-08", "close": 10.1, "volume": 34458.0}, {"date": "2024-08-09", "close": 10.01, "volume": 39244.0}, {"date": "2024-08-12", "close": 11.36, "volume": 73539.0}, {"date": "2024-08-13", "close": 11.24, "volume": 31672.0}, {"date": "2024-08-14", "close": 11.2, "volume": 12809.0}, {"date": "2024-08-15", "close": 10.0, "volume": 153776.0}, {"date": "2024-08-16", "close": 9.94, "volume": 42675.0}, {"date": "2024-08-19", "close": 9.97, "volume": 46627.0}, {"date": "2024-08-20", "close": 9.99, "volume": 7104.0}, {"date": "2024-08-21", "close": 10.5, "volume": 57703.0}, {"date": "2024-08-22", "close": 10.52, "volume": 8678.0}, {"date": "2024-08-23", "close": 10.58, "volume": 17498.0}, {"date": "2024-08-26", "close": 10.57, "volume": 15667.0}, {"date": "2024-08-27", "close": 10.72, "volume": 17027.0}, {"date": "2024-08-28", "close": 10.64, "volume": 8875.0}, {"date": "2024-08-29", "close": 10.66, "volume": 14626.0}, {"date": "2024-08-30", "close": 10.69, "volume": 8701.0}, {"date": "2024-09-03", "close": 10.6, "volume": 11382.0}, {"date": "2024-09-04", "close": 10.84, "volume": 19654.0}, {"date": "2024-09-05", "close": 10.85, "volume": 15686.0}, {"date": "2024-09-06", "close": 10.96, "volume": 8830.0}, {"date": "2024-09-09", "close": 10.87, "volume": 79106.0}, {"date": "2024-09-10", "close": 10.73, "volume": 17199.0}, {"date": "2024-09-11", "close": 10.75, "volume": 3272.0}, {"date": "2024-09-12", "close": 10.89, "volume": 12588.0}, {"date": "2024-09-13", "close": 10.89, "volume": 8375.0}, {"date": "2024-09-16", "close": 10.8, "volume": 8019.0}, {"date": "2024-09-17", "close": 10.77, "volume": 8600.0}, {"date": "2024-09-18", "close": 10.98, "volume": 10551.0}, {"date": "2024-09-19", "close": 11.06, "volume": 13153.0}, {"date": "2024-09-20", "close": 11.02, "volume": 10243.0}, {"date": "2024-09-23", "close": 10.73, "volume": 13758.0}, {"date": "2024-09-24", "close": 10.52, "volume": 8841.0}, {"date": "2024-09-25", "close": 10.74, "volume": 6117.0}, {"date": "2024-09-26", "close": 10.74, "volume": 4796.0}, {"date": "2024-09-27", "close": 10.73, "volume": 10162.0}, {"date": "2024-09-30", "close": 10.91, "volume": 10285.0}, {"date": "2024-10-01", "close": 11.04, "volume": 46593.0}, {"date": "2024-10-02", "close": 10.3, "volume": 206681.0}, {"date": "2024-10-03", "close": 10.32, "volume": 26576.0}, {"date": "2024-10-04", "close": 10.48, "volume": 41888.0}, {"date": "2024-10-07", "close": 10.57, "volume": 46643.0}, {"date": "2024-10-08", "close": 10.85, "volume": 39086.0}, {"date": "2024-10-09", "close": 10.61, "volume": 16552.0}, {"date": "2024-10-10", "close": 10.69, "volume": 20254.0}, {"date": "2024-10-11", "close": 10.43, "volume": 13431.0}, {"date": "2024-10-14", "close": 10.577, "volume": 15168.0}, {"date": "2024-10-15", "close": 10.69, "volume": 24825.0}, {"date": "2024-10-16", "close": 10.5, "volume": 17719.0}, {"date": "2024-10-17", "close": 10.69, "volume": 21059.0}, {"date": "2024-10-18", "close": 10.31, "volume": 9088.0}, {"date": "2024-10-21", "close": 10.56, "volume": 22141.0}, {"date": "2024-10-22", "close": 10.485, "volume": 3540.0}, {"date": "2024-10-23", "close": 10.48, "volume": 9430.0}, {"date": "2024-10-24", "close": 10.368, "volume": 10194.0}, {"date": "2024-10-25", "close": 10.44, "volume": 3131.0}, {"date": "2024-10-28", "close": 10.55, "volume": 34660.0}, {"date": "2024-10-29", "close": 10.67, "volume": 13233.0}, {"date": "2024-10-30", "close": 10.76, "volume": 10783.0}, {"date": "2024-10-31", "close": 10.79, "volume": 16251.0}, {"date": "2024-11-01", "close": 10.79, "volume": 10200.0}, {"date": "2024-11-04", "close": 10.86, "volume": 19637.0}, {"date": "2024-11-05", "close": 10.66, "volume": 10896.0}, {"date": "2024-11-06", "close": 10.81, "volume": 6342.0}, {"date": "2024-11-07", "close": 11.0, "volume": 13989.0}, {"date": "2024-11-08", "close": 10.72, "volume": 11517.0}, {"date": "2024-11-11", "close": 10.875, "volume": 8908.0}, {"date": "2024-11-12", "close": 11.0, "volume": 19529.0}, {"date": "2024-11-13", "close": 11.17, "volume": 16134.0}, {"date": "2024-11-14", "close": 11.06, "volume": 7941.0}, {"date": "2024-11-15", "close": 11.01, "volume": 15407.0}, {"date": "2024-11-18", "close": 11.24, "volume": 34210.0}, {"date": "2024-11-19", "close": 11.65, "volume": 91781.0}, {"date": "2024-11-20", "close": 11.63, "volume": 23413.0}, {"date": "2024-11-21", "close": 10.93, "volume": 50588.0}, {"date": "2024-11-22", "close": 11.05, "volume": 22183.0}, {"date": "2024-11-25", "close": 10.92, "volume": 14090.0}, {"date": "2024-11-26", "close": 11.035, "volume": 7093.0}, {"date": "2024-11-27", "close": 11.01, "volume": 8881.0}, {"date": "2024-11-29", "close": 11.04, "volume": 3220.0}, {"date": "2024-12-02", "close": 10.64, "volume": 33692.0}, {"date": "2024-12-03", "close": 10.7, "volume": 27361.0}, {"date": "2024-12-04", "close": 11.11, "volume": 24196.0}, {"date": "2024-12-05", "close": 11.79, "volume": 32994.0}, {"date": "2024-12-06", "close": 10.675, "volume": 76509.0}, {"date": "2024-12-09", "close": 10.61, "volume": 82865.0}, {"date": "2024-12-10", "close": 11.14, "volume": 19233.0}, {"date": "2024-12-11", "close": 11.02, "volume": 10190.0}, {"date": "2024-12-12", "close": 11.025, "volume": 11955.0}, {"date": "2024-12-13", "close": 11.02, "volume": 9397.0}, {"date": "2024-12-16", "close": 11.0, "volume": 32392.0}, {"date": "2024-12-17", "close": 11.0, "volume": 32186.0}, {"date": "2024-12-18", "close": 10.41, "volume": 14998.0}, {"date": "2024-12-19", "close": 10.8, "volume": 47327.0}, {"date": "2024-12-20", "close": 10.81, "volume": 20705.0}, {"date": "2024-12-23", "close": 10.72, "volume": 13445.0}, {"date": "2024-12-24", "close": 11.0, "volume": 12550.0}, {"date": "2024-12-26", "close": 11.0501, "volume": 31709.0}, {"date": "2024-12-27", "close": 11.04, "volume": 16377.0}, {"date": "2024-12-30", "close": 11.0, "volume": 20601.0}, {"date": "2024-12-31", "close": 11.06, "volume": 10845.0}, {"date": "2025-01-02", "close": 11.1, "volume": 9290.0}, {"date": "2025-01-03", "close": 11.02, "volume": 10410.0}, {"date": "2025-01-06", "close": 11.24, "volume": 25151.0}, {"date": "2025-01-07", "close": 11.24, "volume": 10491.0}, {"date": "2025-01-08", "close": 11.3252, "volume": 11476.0}, {"date": "2025-01-10", "close": 11.06, "volume": 9282.0}, {"date": "2025-01-13", "close": 10.72, "volume": 18380.0}, {"date": "2025-01-14", "close": 11.0, "volume": 9580.0}, {"date": "2025-01-15", "close": 11.07, "volume": 18540.0}, {"date": "2025-01-16", "close": 11.35, "volume": 6223.0}, {"date": "2025-01-17", "close": 11.07, "volume": 3404.0}, {"date": "2025-01-21", "close": 11.39, "volume": 12680.0}, {"date": "2025-01-22", "close": 11.32, "volume": 8861.0}, {"date": "2025-01-23", "close": 11.25, "volume": 3466.0}, {"date": "2025-01-24", "close": 11.4, "volume": 5199.0}, {"date": "2025-01-27", "close": 11.16, "volume": 7093.0}, {"date": "2025-01-28", "close": 11.2677, "volume": 5402.0}, {"date": "2025-01-29", "close": 11.39, "volume": 13941.0}, {"date": "2025-01-30", "close": 11.31, "volume": 12853.0}, {"date": "2025-01-31", "close": 11.14, "volume": 7187.0}, {"date": "2025-02-03", "close": 10.83, "volume": 24415.0}, {"date": "2025-02-04", "close": 11.19, "volume": 17880.0}, {"date": "2025-02-05", "close": 11.4, "volume": 18292.0}, {"date": "2025-02-06", "close": 11.26, "volume": 13147.0}, {"date": "2025-02-07", "close": 11.15, "volume": 8295.0}, {"date": "2025-02-10", "close": 11.34, "volume": 10727.0}, {"date": "2025-02-11", "close": 11.37, "volume": 6750.0}, {"date": "2025-02-12", "close": 11.5, "volume": 10034.0}, {"date": "2025-02-13", "close": 11.18, "volume": 1207.0}, {"date": "2025-02-14", "close": 11.35, "volume": 22990.0}, {"date": "2025-02-18", "close": 11.425, "volume": 6840.0}, {"date": "2025-02-19", "close": 11.54, "volume": 5548.0}, {"date": "2025-02-20", "close": 11.25, "volume": 10960.0}, {"date": "2025-02-21", "close": 11.14, "volume": 8267.0}, {"date": "2025-02-24", "close": 11.23, "volume": 11240.0}, {"date": "2025-02-25", "close": 11.28, "volume": 7426.0}, {"date": "2025-02-26", "close": 11.495, "volume": 6957.0}, {"date": "2025-02-27", "close": 11.51, "volume": 4692.0}, {"date": "2025-02-28", "close": 11.58, "volume": 5492.0}, {"date": "2025-03-03", "close": 11.2, "volume": 17079.0}, {"date": "2025-03-04", "close": 11.2448, "volume": 25042.0}, {"date": "2025-03-05", "close": 11.37, "volume": 4324.0}, {"date": "2025-03-06", "close": 11.389, "volume": 11921.0}, {"date": "2025-03-07", "close": 11.28, "volume": 13930.0}, {"date": "2025-03-10", "close": 10.905, "volume": 28298.0}, {"date": "2025-03-11", "close": 8.3799, "volume": 181476.0}, {"date": "2025-03-12", "close": 8.56, "volume": 22107.0}, {"date": "2025-03-13", "close": 8.38, "volume": 49552.0}, {"date": "2025-03-14", "close": 8.5, "volume": 5981.0}, {"date": "2025-03-17", "close": 8.625, "volume": 16963.0}, {"date": "2025-03-18", "close": 8.77, "volume": 58202.0}, {"date": "2025-03-19", "close": 8.62, "volume": 7928.0}, {"date": "2025-03-20", "close": 8.665, "volume": 4789.0}, {"date": "2025-03-21", "close": 8.53, "volume": 9417.0}, {"date": "2025-03-24", "close": 8.6, "volume": 16029.0}, {"date": "2025-03-25", "close": 8.66, "volume": 4867.0}, {"date": "2025-03-26", "close": 8.5534, "volume": 7023.0}, {"date": "2025-03-27", "close": 8.52, "volume": 1732.0}, {"date": "2025-03-28", "close": 8.49, "volume": 6008.0}, {"date": "2025-03-31", "close": 8.3299, "volume": 7450.0}, {"date": "2025-04-01", "close": 8.45, "volume": 3230.0}, {"date": "2025-04-02", "close": 8.35, "volume": 12024.0}, {"date": "2025-04-03", "close": 8.2, "volume": 3295.0}, {"date": "2025-04-04", "close": 8.22, "volume": 18873.0}, {"date": "2025-04-07", "close": 8.13, "volume": 20206.0}, {"date": "2025-04-08", "close": 7.68, "volume": 10013.0}, {"date": "2025-04-09", "close": 8.35, "volume": 11963.0}, {"date": "2025-04-10", "close": 8.39, "volume": 6196.0}, {"date": "2025-04-11", "close": 8.235, "volume": 4076.0}, {"date": "2025-04-14", "close": 8.25, "volume": 6245.0}, {"date": "2025-04-15", "close": 8.5, "volume": 3925.0}, {"date": "2025-04-16", "close": 8.71, "volume": 3713.0}, {"date": "2025-04-17", "close": 8.53, "volume": 5033.0}, {"date": "2025-04-21", "close": 8.37, "volume": 3314.0}, {"date": "2025-04-22", "close": 8.27, "volume": 5663.0}, {"date": "2025-04-23", "close": 8.4342, "volume": 955.0}, {"date": "2025-04-24", "close": 8.3001, "volume": 1705.0}, {"date": "2025-04-25", "close": 8.23, "volume": 1550.0}, {"date": "2025-04-28", "close": 8.25, "volume": 913.0}, {"date": "2025-04-29", "close": 8.25, "volume": 7497.0}, {"date": "2025-04-30", "close": 8.25, "volume": 1992.0}, {"date": "2025-05-01", "close": 8.25, "volume": 1359.0}, {"date": "2025-05-02", "close": 8.53, "volume": 7833.0}, {"date": "2025-05-05", "close": 8.9, "volume": 30788.0}, {"date": "2025-05-06", "close": 9.3627, "volume": 45380.0}, {"date": "2025-05-07", "close": 9.9899, "volume": 85783.0}, {"date": "2025-05-08", "close": 10.4, "volume": 42996.0}, {"date": "2025-05-09", "close": 10.74, "volume": 10253.0}, {"date": "2025-05-12", "close": 11.1999, "volume": 28492.0}, {"date": "2025-05-13", "close": 10.88, "volume": 8629.0}, {"date": "2025-05-14", "close": 11.04, "volume": 10967.0}, {"date": "2025-05-15", "close": 10.9218, "volume": 14605.0}, {"date": "2025-05-16", "close": 10.5976, "volume": 17222.0}, {"date": "2025-05-19", "close": 9.93, "volume": 12066.0}, {"date": "2025-05-20", "close": 9.9, "volume": 70941.0}, {"date": "2025-05-21", "close": 10.0, "volume": 11387.0}, {"date": "2025-05-22", "close": 9.9, "volume": 24997.0}, {"date": "2025-05-23", "close": 10.01, "volume": 869.0}, {"date": "2025-05-27", "close": 10.005, "volume": 15867.0}, {"date": "2025-05-28", "close": 10.35, "volume": 7528.0}, {"date": "2025-05-29", "close": 10.255, "volume": 8150.0}, {"date": "2025-05-30", "close": 10.15, "volume": 6561.0}, {"date": "2025-06-02", "close": 10.4, "volume": 2026.0}, {"date": "2025-06-03", "close": 10.13, "volume": 9141.0}, {"date": "2025-06-04", "close": 9.92, "volume": 35766.0}, {"date": "2025-06-05", "close": 9.82, "volume": 22679.0}, {"date": "2025-06-06", "close": 10.054, "volume": 3045.0}, {"date": "2025-06-09", "close": 9.9413, "volume": 4566.0}, {"date": "2025-06-10", "close": 9.84, "volume": 1518.0}, {"date": "2025-06-11", "close": 9.87, "volume": 6824.0}, {"date": "2025-06-12", "close": 10.04, "volume": 2785.0}, {"date": "2025-06-13", "close": 10.15, "volume": 26432.0}, {"date": "2025-06-16", "close": 10.4101, "volume": 23787.0}, {"date": "2025-06-17", "close": 10.46, "volume": 25280.0}, {"date": "2025-06-18", "close": 10.35, "volume": 18187.0}, {"date": "2025-06-20", "close": 10.82, "volume": 22588.0}, {"date": "2025-06-23", "close": 10.13, "volume": 278921.0}, {"date": "2025-06-24", "close": 10.12, "volume": 24969.0}, {"date": "2025-06-25", "close": 10.43, "volume": 27309.0}, {"date": "2025-06-26", "close": 10.68, "volume": 16659.0}, {"date": "2025-06-27", "close": 10.5, "volume": 36451.0}, {"date": "2025-06-30", "close": 10.72, "volume": 10608.0}, {"date": "2025-07-01", "close": 10.3, "volume": 194505.0}, {"date": "2025-07-02", "close": 10.385, "volume": 5084.0}, {"date": "2025-07-03", "close": 10.285, "volume": 3564.0}, {"date": "2025-07-07", "close": 10.2502, "volume": 2317.0}, {"date": "2025-07-08", "close": 10.3, "volume": 53887.0}, {"date": "2025-07-09", "close": 10.25, "volume": 3722.0}, {"date": "2025-07-10", "close": 10.15, "volume": 4705.0}, {"date": "2025-07-11", "close": 10.5, "volume": 74910.0}, {"date": "2025-07-14", "close": 10.5, "volume": 9006.0}, {"date": "2025-07-15", "close": 10.36, "volume": 11419.0}, {"date": "2025-07-16", "close": 10.18, "volume": 6497.0}, {"date": "2025-07-17", "close": 10.24, "volume": 13736.0}, {"date": "2025-07-18", "close": 10.27, "volume": 1402.0}, {"date": "2025-07-21", "close": 10.4, "volume": 5404.0}, {"date": "2025-07-22", "close": 10.41, "volume": 9168.0}, {"date": "2025-07-23", "close": 10.48, "volume": 11198.0}, {"date": "2025-07-24", "close": 10.4, "volume": 7393.0}, {"date": "2025-07-25", "close": 10.464, "volume": 6852.0}, {"date": "2025-07-28", "close": 10.44, "volume": 31023.0}, {"date": "2025-07-29", "close": 10.44, "volume": 3283.0}, {"date": "2025-07-30", "close": 10.212, "volume": 23088.0}, {"date": "2025-07-31", "close": 10.48, "volume": 5061.0}, {"date": "2025-08-01", "close": 10.53, "volume": 1301.0}, {"date": "2025-08-04", "close": 10.265, "volume": 3947.0}, {"date": "2025-08-05", "close": 10.02, "volume": 5186.0}, {"date": "2025-08-06", "close": 10.24, "volume": 1759.0}, {"date": "2025-08-07", "close": 10.14, "volume": 10788.0}, {"date": "2025-08-08", "close": 10.24, "volume": 2201.0}, {"date": "2025-08-11", "close": 10.285, "volume": 3363.0}, {"date": "2025-08-12", "close": 10.29, "volume": 7578.0}, {"date": "2025-08-13", "close": 10.325, "volume": 8423.0}, {"date": "2025-08-14", "close": 10.358, "volume": 31029.0}, {"date": "2025-08-15", "close": 10.18, "volume": 8187.0}, {"date": "2025-08-18", "close": 10.2614, "volume": 696.0}, {"date": "2025-08-19", "close": 10.244, "volume": 877.0}, {"date": "2025-08-20", "close": 10.16, "volume": 3988.0}, {"date": "2025-08-21", "close": 10.06, "volume": 4608.0}, {"date": "2025-08-22", "close": 10.1, "volume": 4593.0}, {"date": "2025-08-25", "close": 10.31, "volume": 40867.0}, {"date": "2025-08-26", "close": 10.285, "volume": 6371.0}, {"date": "2025-08-27", "close": 10.215, "volume": 6111.0}, {"date": "2025-08-28", "close": 10.18, "volume": 4857.0}, {"date": "2025-08-29", "close": 10.28, "volume": 3581.0}, {"date": "2025-09-02", "close": 10.21, "volume": 3084.0}, {"date": "2025-09-03", "close": 10.2817, "volume": 784.0}, {"date": "2025-09-04", "close": 9.93, "volume": 8060.0}, {"date": "2025-09-05", "close": 10.09, "volume": 2992.0}, {"date": "2025-09-08", "close": 10.12, "volume": 3359.0}, {"date": "2025-09-09", "close": 10.07, "volume": 6404.0}, {"date": "2025-09-10", "close": 10.14, "volume": 10498.0}, {"date": "2025-09-11", "close": 10.1, "volume": 9121.0}, {"date": "2025-09-12", "close": 10.14, "volume": 25313.0}, {"date": "2025-09-15", "close": 10.21, "volume": 4165.0}, {"date": "2025-09-16", "close": 10.2486, "volume": 1271.0}, {"date": "2025-09-17", "close": 10.29, "volume": 4804.0}, {"date": "2025-09-18", "close": 10.3057, "volume": 4628.0}, {"date": "2025-09-19", "close": 10.5, "volume": 5280.0}, {"date": "2025-09-22", "close": 10.47, "volume": 14427.0}, {"date": "2025-09-23", "close": 10.71, "volume": 5709.0}, {"date": "2025-09-24", "close": 10.5134, "volume": 3520.0}, {"date": "2025-09-25", "close": 10.8, "volume": 4786.0}, {"date": "2025-09-26", "close": 11.0, "volume": 3290.0}, {"date": "2025-09-29", "close": 10.97, "volume": 1736.0}, {"date": "2025-09-30", "close": 10.95, "volume": 3236.0}, {"date": "2025-10-01", "close": 10.795, "volume": 837.0}, {"date": "2025-10-02", "close": 10.89, "volume": 735.0}, {"date": "2025-10-03", "close": 11.02, "volume": 8768.0}, {"date": "2025-10-06", "close": 11.27, "volume": 2995.0}, {"date": "2025-10-07", "close": 11.3, "volume": 2088.0}, {"date": "2025-10-08", "close": 11.3, "volume": null}, {"date": "2025-10-09", "close": 11.25, "volume": 3862.0}, {"date": "2025-10-10", "close": 11.13, "volume": 6925.0}, {"date": "2025-10-13", "close": 11.2, "volume": 3525.0}, {"date": "2025-10-14", "close": 11.14, "volume": 8532.0}, {"date": "2025-10-15", "close": 11.17, "volume": 2047.0}, {"date": "2025-10-16", "close": 11.1499, "volume": 1335.0}, {"date": "2025-10-17", "close": 11.1465, "volume": 1317.0}, {"date": "2025-10-20", "close": 11.22, "volume": 2362.0}, {"date": "2025-10-21", "close": 11.42, "volume": 8686.0}, {"date": "2025-10-22", "close": 11.3299, "volume": 3298.0}, {"date": "2025-10-23", "close": 11.33, "volume": 465.0}, {"date": "2025-10-24", "close": 11.2261, "volume": 1177.0}, {"date": "2025-10-27", "close": 11.26, "volume": 1855.0}, {"date": "2025-10-28", "close": 11.39, "volume": 1823.0}, {"date": "2025-10-29", "close": 11.4, "volume": 202.0}, {"date": "2025-10-30", "close": 11.22, "volume": 6996.0}, {"date": "2025-10-31", "close": 11.27, "volume": 1587.0}, {"date": "2025-11-03", "close": 11.37, "volume": 1879.0}, {"date": "2025-11-04", "close": 11.37, "volume": null}, {"date": "2025-11-05", "close": 11.26, "volume": 565.0}, {"date": "2025-11-06", "close": 11.2, "volume": 1321.0}, {"date": "2025-11-07", "close": 11.23, "volume": 1851.0}, {"date": "2025-11-10", "close": 11.45, "volume": 587.0}, {"date": "2025-11-11", "close": 11.36, "volume": 2515.0}, {"date": "2025-11-12", "close": 11.55, "volume": 4834.0}, {"date": "2025-11-13", "close": 11.36, "volume": 1322.0}, {"date": "2025-11-14", "close": 11.4, "volume": 2987.0}, {"date": "2025-11-17", "close": 11.4, "volume": 2282.0}, {"date": "2025-11-18", "close": 9.12, "volume": 30826.0}, {"date": "2025-11-19", "close": 8.62, "volume": 9875.0}, {"date": "2025-11-20", "close": 8.2, "volume": 9443.0}, {"date": "2025-11-21", "close": 8.05, "volume": 5483.0}, {"date": "2025-11-24", "close": 8.0709, "volume": 13705.0}, {"date": "2025-11-25", "close": 8.21, "volume": 16197.0}, {"date": "2025-11-26", "close": 8.5, "volume": 10872.0}, {"date": "2025-11-28", "close": 8.5657, "volume": 2394.0}, {"date": "2025-12-01", "close": 8.48, "volume": 2838.0}, {"date": "2025-12-02", "close": 8.457, "volume": 14259.0}, {"date": "2025-12-03", "close": 9.46, "volume": 416535.0}, {"date": "2025-12-04", "close": 9.685, "volume": 56698.0}, {"date": "2025-12-05", "close": 9.53, "volume": 2739.0}, {"date": "2025-12-08", "close": 9.5056, "volume": 1246.0}, {"date": "2025-12-09", "close": 9.32, "volume": 1689.0}, {"date": "2025-12-10", "close": 9.5276, "volume": 925.0}, {"date": "2025-12-11", "close": 9.34, "volume": 17437.0}, {"date": "2025-12-12", "close": 9.45, "volume": 10094.0}, {"date": "2025-12-15", "close": 9.04, "volume": 2914.0}, {"date": "2025-12-16", "close": 9.0986, "volume": 14593.0}, {"date": "2025-12-17", "close": 8.95, "volume": 14237.0}, {"date": "2025-12-18", "close": 8.843, "volume": 3375.0}, {"date": "2025-12-19", "close": 8.9, "volume": 2999.0}, {"date": "2025-12-22", "close": 8.79, "volume": 6081.0}, {"date": "2025-12-23", "close": 8.79, "volume": 3499.0}, {"date": "2025-12-24", "close": 8.76, "volume": 5336.0}, {"date": "2025-12-26", "close": 8.6, "volume": 12633.0}, {"date": "2025-12-29", "close": 8.54, "volume": 12902.0}, {"date": "2025-12-30", "close": 8.65, "volume": 10591.0}, {"date": "2025-12-31", "close": 8.65, "volume": 10818.0}, {"date": "2026-01-02", "close": 8.53, "volume": 7220.0}, {"date": "2026-01-05", "close": 8.5551, "volume": 10353.0}, {"date": "2026-01-06", "close": 8.52, "volume": 7884.0}, {"date": "2026-01-07", "close": 8.5788, "volume": 1930.0}, {"date": "2026-01-08", "close": 8.9, "volume": 4265.0}, {"date": "2026-01-09", "close": 9.02, "volume": 3044.0}, {"date": "2026-01-12", "close": 9.1, "volume": 5958.0}, {"date": "2026-01-13", "close": 9.07, "volume": 435.0}, {"date": "2026-01-14", "close": 8.82, "volume": 2835.0}, {"date": "2026-01-15", "close": 9.26, "volume": 1671.0}, {"date": "2026-01-16", "close": 9.3999, "volume": 487.0}, {"date": "2026-01-20", "close": 9.24, "volume": 3631.0}, {"date": "2026-01-21", "close": 9.2132, "volume": 908.0}, {"date": "2026-01-22", "close": 9.23, "volume": 1376.0}, {"date": "2026-01-23", "close": 9.15, "volume": 1304.0}, {"date": "2026-01-26", "close": 8.91, "volume": 2370.0}, {"date": "2026-01-27", "close": 8.7, "volume": 1587.0}, {"date": "2026-01-28", "close": 9.0159, "volume": 3411.0}, {"date": "2026-01-29", "close": 8.95, "volume": 1834.0}, {"date": "2026-01-30", "close": 8.78, "volume": 5884.0}, {"date": "2026-02-02", "close": 9.0056, "volume": 1104.0}, {"date": "2026-02-03", "close": 8.7916, "volume": 2353.0}, {"date": "2026-02-04", "close": 8.85, "volume": 3817.0}, {"date": "2026-02-05", "close": 8.7332, "volume": 741.0}, {"date": "2026-02-06", "close": 8.45, "volume": 16993.0}, {"date": "2026-02-09", "close": 8.68, "volume": 788129.0}, {"date": "2026-02-10", "close": 9.18, "volume": 17624.0}, {"date": "2026-02-11", "close": 8.61, "volume": 29977.0}, {"date": "2026-02-12", "close": 8.76, "volume": 14940.0}, {"date": "2026-02-13", "close": 8.7, "volume": 6316.0}, {"date": "2026-02-17", "close": 8.4, "volume": 12538.0}, {"date": "2026-02-18", "close": 8.44, "volume": 14175.0}, {"date": "2026-02-19", "close": 8.75, "volume": 6307.0}, {"date": "2026-02-20", "close": 8.8, "volume": 1318.0}, {"date": "2026-02-23", "close": 8.72, "volume": 1107.0}, {"date": "2026-02-24", "close": 8.78, "volume": 1323.0}, {"date": "2026-02-25", "close": 9.005, "volume": 6985.0}, {"date": "2026-02-26", "close": 8.78, "volume": 1087.0}, {"date": "2026-02-27", "close": 8.99, "volume": 678.0}, {"date": "2026-03-02", "close": 8.8, "volume": 11905.0}, {"date": "2026-03-03", "close": 8.75, "volume": 6510.0}, {"date": "2026-03-04", "close": 8.845, "volume": 2549.0}, {"date": "2026-03-05", "close": 8.975, "volume": 2242.0}, {"date": "2026-03-06", "close": 9.2, "volume": 7667.0}, {"date": "2026-03-09", "close": 9.153, "volume": 8838.0}, {"date": "2026-03-10", "close": 9.1001, "volume": 2312.0}, {"date": "2026-03-11", "close": 9.18, "volume": 432.0}, {"date": "2026-03-12", "close": 9.14, "volume": 2693.0}, {"date": "2026-03-13", "close": 9.14, "volume": null}, {"date": "2026-03-16", "close": 9.1708, "volume": 805.0}, {"date": "2026-03-17", "close": 9.2, "volume": 2260.0}, {"date": "2026-03-18", "close": 9.0599, "volume": 6413.0}, {"date": "2026-03-19", "close": 9.04, "volume": 196.0}, {"date": "2026-03-20", "close": 8.975, "volume": 222.0}, {"date": "2026-03-23", "close": 8.84, "volume": 12080.0}, {"date": "2026-03-24", "close": 8.75, "volume": 933.0}, {"date": "2026-03-25", "close": 8.5, "volume": 3687.0}, {"date": "2026-03-26", "close": 8.24, "volume": 4697.0}, {"date": "2026-03-27", "close": 8.3417, "volume": 4694.0}, {"date": "2026-03-30", "close": 8.15, "volume": 3635.0}, {"date": "2026-03-31", "close": 8.01, "volume": 5150.0}, {"date": "2026-04-01", "close": 8.3, "volume": 2550.0}, {"date": "2026-04-02", "close": 8.3, "volume": null}, {"date": "2026-04-06", "close": 8.3, "volume": null}, {"date": "2026-04-07", "close": 8.1, "volume": 1650.0}, {"date": "2026-04-08", "close": 8.1, "volume": 9916.0}, {"date": "2026-04-09", "close": 7.93, "volume": 2646.0}, {"date": "2026-04-10", "close": 8.0485, "volume": 4316.0}, {"date": "2026-04-13", "close": 8.2, "volume": 2386.0}, {"date": "2026-04-14", "close": 8.45, "volume": 7318.0}, {"date": "2026-04-15", "close": 8.19, "volume": 2352.0}, {"date": "2026-04-16", "close": 8.46, "volume": 1501.0}, {"date": "2026-04-17", "close": 8.35, "volume": 2337.0}, {"date": "2026-04-20", "close": 8.2, "volume": 1428.0}, {"date": "2026-04-21", "close": 8.26, "volume": 880.0}, {"date": "2026-04-22", "close": 8.68, "volume": 4142.0}, {"date": "2026-04-23", "close": 8.6083, "volume": 2054.0}, {"date": "2026-04-24", "close": 8.6899, "volume": 1354.0}, {"date": "2026-04-27", "close": 8.88, "volume": 1487.0}, {"date": "2026-04-28", "close": 8.88, "volume": 330.0}, {"date": "2026-04-29", "close": 8.88, "volume": null}, {"date": "2026-04-30", "close": 8.801, "volume": 9512.0}, {"date": "2026-05-01", "close": 8.83, "volume": 2041.0}, {"date": "2026-05-04", "close": 8.43, "volume": 1544.0}, {"date": "2026-05-05", "close": 8.45, "volume": 1903.0}, {"date": "2026-05-06", "close": 8.3629, "volume": 2677.0}, {"date": "2026-05-07", "close": 8.2425, "volume": 5671.0}, {"date": "2026-05-08", "close": 8.075, "volume": 7352.0}, {"date": "2026-05-11", "close": 7.96, "volume": 7438.0}, {"date": "2026-05-12", "close": 8.1501, "volume": 18730.0}, {"date": "2026-05-13", "close": 7.75, "volume": 20924.0}, {"date": "2026-05-14", "close": 8.43, "volume": 26197.0}, {"date": "2026-05-15", "close": 8.01, "volume": 1431.0}, {"date": "2026-05-18", "close": 8.085, "volume": 2968.0}, {"date": "2026-05-19", "close": 7.89, "volume": 4065.0}, {"date": "2026-05-20", "close": 7.9, "volume": 459.0}, {"date": "2026-05-21", "close": 7.895, "volume": 8421.0}, {"date": "2026-05-22", "close": 8.375, "volume": 9916.0}, {"date": "2026-05-26", "close": 8.65, "volume": 12431.0}, {"date": "2026-05-27", "close": 8.74, "volume": 5401.0}, {"date": "2026-05-28", "close": 9.23, "volume": 40570.0}, {"date": "2026-05-29", "close": 9.3382, "volume": 9813.0}, {"date": "2026-06-01", "close": 9.47, "volume": 11571.0}, {"date": "2026-06-02", "close": 10.14, "volume": 23315.0}, {"date": "2026-06-03", "close": 9.69, "volume": 5993.0}, {"date": "2026-06-04", "close": 9.48, "volume": 17043.0}, {"date": "2026-06-05", "close": 8.89, "volume": 8166.0}, {"date": "2026-06-08", "close": 9.11, "volume": 5436.0}, {"date": "2026-06-09", "close": 8.88, "volume": 4491.0}, {"date": "2026-06-10", "close": 8.89, "volume": 2586.0}, {"date": "2026-06-11", "close": 9.11, "volume": 11032.0}, {"date": "2026-06-12", "close": 9.35, "volume": 3021.0}, {"date": "2026-06-15", "close": 9.6727, "volume": 13275.0}, {"date": "2026-06-16", "close": 9.5, "volume": 12500.0}, {"date": "2026-06-17", "close": 9.3, "volume": 5607.0}, {"date": "2026-06-18", "close": 9.415, "volume": 4218.0}, {"date": "2026-06-22", "close": 9.4713, "volume": 798.0}, {"date": "2026-06-23", "close": 9.45, "volume": 1619.0}, {"date": "2026-06-24", "close": 9.15, "volume": 11500.0}, {"date": "2026-06-25", "close": 9.1691, "volume": 644.0}, {"date": "2026-06-26", "close": 9.3, "volume": 602.0}, {"date": "2026-06-29", "close": 9.12, "volume": 877.0}, {"date": "2026-06-30", "close": 9.5, "volume": 2403.0}, {"date": "2026-07-01", "close": 9.42, "volume": 878.0}, {"date": "2026-07-02", "close": 9.2999, "volume": 541.0}, {"date": "2026-07-06", "close": 9.2999, "volume": null}, {"date": "2026-07-07", "close": 8.51, "volume": 8316.0}, {"date": "2026-07-08", "close": 8.6723, "volume": 1769.0}, {"date": "2026-07-09", "close": 8.72, "volume": 4283.0}, {"date": "2026-07-10", "close": 9.0, "volume": 1502.0}, {"date": "2026-07-13", "close": 8.775, "volume": 4007.0}, {"date": "2026-07-14", "close": 8.8462, "volume": 1432.0}, {"date": "2026-07-15", "close": 8.69, "volume": 1802.0}, {"date": "2026-07-16", "close": 8.65, "volume": 2245.0}, {"date": "2026-07-17", "close": 8.99, "volume": 3114.0}, {"date": "2026-07-20", "close": 8.52, "volume": 955.0}, {"date": "2026-07-21", "close": 8.57, "volume": 1872.0}, {"date": "2026-07-22", "close": 9.48, "volume": 113257.0}, {"date": "2026-07-23", "close": 9.2284, "volume": 3050.0}, {"date": "2026-07-24", "close": 8.94, "volume": 3824.0}, {"date": "2026-07-27", "close": 9.15, "volume": 1841.0}, {"date": "2026-07-28", "close": 8.58, "volume": 13409.0}, {"date": "2026-07-29", "close": 8.66, "volume": 1659.0}, {"date": "2026-07-30", "close": 8.275, "volume": 5134.0}, {"date": "2026-07-31", "close": 8.475, "volume": 573.0}, {"date": "2026-08-03", "close": 8.705, "volume": 1567.0}, {"date": "2026-08-04", "close": 9.0499, "volume": 4108.0}, {"date": "2026-08-05", "close": 9.13, "volume": 99787.0}, {"date": "2026-08-06", "close": 8.85, "volume": 1294.0}, {"date": "2026-08-07", "close": 8.85, "volume": 847.0}, {"date": "2026-08-10", "close": 8.57, "volume": 627.0}, {"date": "2026-08-11", "close": 8.58, "volume": 13469.0}, {"date": "2026-08-12", "close": 8.54, "volume": 1999.0}, {"date": "2026-08-13", "close": 8.5, "volume": 7546.0}, {"date": "2026-08-14", "close": 8.6232, "volume": 531.0}, {"date": "2026-08-17", "close": 9.05, "volume": 10507.0}, {"date": "2026-08-18", "close": 8.0209, "volume": 15498.0}, {"date": "2026-08-19", "close": 8.33, "volume": 4716.0}, {"date": "2026-08-20", "close": 8.1, "volume": 1440.0}, {"date": "2026-08-21", "close": 8.05, "volume": 251.0}, {"date": "2026-08-24", "close": 8.05, "volume": 553.0}, {"date": "2026-08-25", "close": 8.0, "volume": 985.0}, {"date": "2026-08-26", "close": 7.87, "volume": 3171.0}, {"date": "2026-08-27", "close": 7.89, "volume": 10035.0}, {"date": "2026-08-28", "close": 8.07, "volume": 4852.0}, {"date": "2026-08-31", "close": 8.05, "volume": 1301.0}, {"date": "2026-09-01", "close": 8.0016, "volume": 1501.0}, {"date": "2026-09-02", "close": 7.6, "volume": 2795.0}, {"date": "2026-09-03", "close": 7.81, "volume": 603.0}, {"date": "2026-09-04", "close": 8.24, "volume": 3361.0}, {"date": "2026-09-08", "close": 8.1499, "volume": 1589.0}, {"date": "2026-09-09", "close": 8.1499, "volume": null}, {"date": "2026-09-10", "close": 8.1, "volume": 3897.0}, {"date": "2026-09-11", "close": 8.15, "volume": 6953.0}, {"date": "2026-09-14", "close": 9.0001, "volume": 243273.0}, {"date": "2026-09-15", "close": 8.25, "volume": 4134.0}, {"date": "2026-09-16", "close": 8.42, "volume": 2892.0}, {"date": "2026-09-17", "close": 8.57, "volume": 2338.0}, {"date": "2026-09-18", "close": 8.0, "volume": 4856.0}], "refreshing": true}