{"ticker": "EPSN", "overview": {"cik": "1726126", "ticker": "EPSN", "name": "Epsilon Energy Ltd.", "industry": "Crude Petroleum & Natural Gas", "country": "Canada", "sic": "1311", "announcements": [{"form": "4", "date": "2026-08-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-100600", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001104659-26-098127", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001104659-26-095564", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001104659-26-095013", "price_sensitive": true}, {"form": "4", "date": "2026-07-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-082020", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-082019", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-077619", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001104659-26-075752", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-18", "title": "Prospectus", "accession": "0001104659-26-075722", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001104659-26-068885", "price_sensitive": true}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001950047-26-005275", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001950047-26-005183", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001104659-26-064438", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001711252-26-000001", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001104659-26-060245", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-17", "title": "Proxy statement", "accession": "0001104659-26-044767", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-039991", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-039990", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-037816", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-037814", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "PRIMARY DOCUMENT", "accession": "0001604867-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-03-30", "title": "Notice of proposed sale", "accession": "0001959173-26-002663", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-036624", "price_sensitive": false}, {"form": "144", "date": "2026-03-27", "title": "Notice of proposed sale", "accession": "0001959173-26-002648", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-27", "title": "Annual report", "accession": "0001104659-26-035794", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 147713.538, "sell_n": 0, "sell_sum": 0, "net": 147713.538, "insiders": 1, "first_date": "2026-08-24", "last_date": "2026-08-24"}, "metrics": {"ticker": "EPSN", "has_prices": true, "as_of": "2026-09-18", "last": 6.08, "prev_close": 5.94, "change": 0.13999999999999968, "change_pct": 0.023569023569023514, "session_volume": 428143.0, "vwap_5": 6.052170433276666, "vwap_20": 6.050751722156408, "vwap_60": 5.712774145234673, "vwap_250": 5.440076906976093, "high_52w": 6.49, "low_52w": 4.25, "avg_volume_20": 183766.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-100600", "src": "INSIDERS", "ticker": "EPSN", "cik": "1726126", "company": "Epsilon Energy Ltd.", "company_raw": "Epsilon Energy Ltd.", "who": "Jason Stabell", "who_key": "Stabell Jason", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 147713.538, "score": 51.6, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "Canada", "headline": "CEO drops $148K on EPSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1937240/000110465926100600/0001104659-26-100600-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101688}, {"id": "13DG-0001711252-26-000001", "src": "13DG", "ticker": "EPSN", "cik": "1726126", "company": "Epsilon Energy Ltd.", "company_raw": "Epsilon Energy Ltd.", "who": "Azvalor Asset Management Sgiic SA", "who_key": "AZVALOR ASSET MANAGEMENT SGIIC SA", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "Canada", "headline": "AZVALOR ASSET MANAGEMENT SGIIC SA takes a 10% passive stake in EPSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1711252/0001711252-26-000001-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248568}], "recent_buys": [{"id": "0001104659-26-100600", "src": "INSIDERS", "ticker": "EPSN", "cik": "1726126", "company": "Epsilon Energy Ltd.", "company_raw": "Epsilon Energy Ltd.", "who": "Jason Stabell", "who_key": "Stabell Jason", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 147713.538, "score": 51.6, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "Canada", "headline": "CEO drops $148K on EPSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1937240/000110465926100600/0001104659-26-100600-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101688}], "institutional": [{"id": "13DG-0001711252-26-000001", "src": "13DG", "ticker": "EPSN", "cik": "1726126", "company": "Epsilon Energy Ltd.", "company_raw": "Epsilon Energy Ltd.", "who": "Azvalor Asset Management Sgiic SA", "who_key": "AZVALOR ASSET MANAGEMENT SGIIC SA", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "Canada", "headline": "AZVALOR ASSET MANAGEMENT SGIIC SA takes a 10% passive stake in EPSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1711252/0001711252-26-000001-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248568}], "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": "Epsilon Energy Ltd. - Common Shares", "new_value": "Epsilon Energy Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001726126", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001726126", "applied": 1, "detected_at": "2026-10-24T10:53:37.272510"}]}, "key_people": [{"who": "Jason Stabell", "who_key": "Stabell Jason", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 147713.538, "sold": 0, "net": 147713.538, "trades": 1, "top_score": 51.6, "lean": "buying", "history": [{"action": "BUY", "amount": 147713.538, "date": "2026-08-24", "score": 51.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1937240/000110465926100600/0001104659-26-100600-index.htm"}], "latest": {"action": "BUY", "amount": 147713.538, "date": "2026-08-24", "score": 51.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1937240/000110465926100600/0001104659-26-100600-index.htm"}}], "activity": [{"date": "2026-08-24", "net": 147713.538}], "announcements": [{"form": "4", "date": "2026-08-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-100600", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001104659-26-098127", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001104659-26-095564", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001104659-26-095013", "price_sensitive": true}, {"form": "4", "date": "2026-07-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-082020", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-082019", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-077619", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001104659-26-075752", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-18", "title": "Prospectus", "accession": "0001104659-26-075722", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001104659-26-068885", "price_sensitive": true}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001950047-26-005275", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001950047-26-005183", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001104659-26-064438", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001711252-26-000001", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001104659-26-060245", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-17", "title": "Proxy statement", "accession": "0001104659-26-044767", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-039991", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-039990", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-037816", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-037814", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "PRIMARY DOCUMENT", "accession": "0001604867-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-03-30", "title": "Notice of proposed sale", "accession": "0001959173-26-002663", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-036624", "price_sensitive": false}, {"form": "144", "date": "2026-03-27", "title": "Notice of proposed sale", "accession": "0001959173-26-002648", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-27", "title": "Annual report", "accession": "0001104659-26-035794", "price_sensitive": true}], "performance": {"ticker": "EPSN", "has_prices": true, "summary": {"n": 1, "avg": 0.08377896613190726, "win_rate": 1.0, "best": 0.08377896613190726, "worst": 0.08377896613190726, "as_of": "2026-09-18"}, "buys": [{"who": "Stabell Jason", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 147713.538, "date": "2026-08-24", "score": 51.6, "ref_price": 5.61, "return": 0.08377896613190726}]}, "price_series": [{"date": "2018-12-24", "close": 4.41, "volume": null}, {"date": "2018-12-26", "close": 4.41, "volume": null}, {"date": "2018-12-27", "close": 4.39, "volume": 4044.0}, {"date": "2018-12-28", "close": 4.39, "volume": 464.0}, {"date": "2018-12-31", "close": 4.3709, "volume": 670.0}, {"date": "2019-01-02", "close": 4.4119, "volume": 4000.0}, {"date": "2019-01-03", "close": 4.4166, "volume": 4000.0}, {"date": "2019-01-04", "close": 4.4166, "volume": null}, {"date": "2019-01-07", "close": 4.4166, "volume": null}, {"date": "2019-01-08", "close": 4.4166, "volume": null}, {"date": "2019-01-09", "close": 4.4166, "volume": null}, {"date": "2019-01-10", "close": 4.4166, "volume": null}, {"date": "2019-01-11", "close": 4.4166, "volume": null}, {"date": "2019-01-14", "close": 4.2598, "volume": 3553.0}, {"date": "2019-01-15", "close": 4.261, "volume": 107.0}, {"date": "2019-01-16", "close": 4.261, "volume": null}, {"date": "2019-01-17", "close": 4.261, "volume": null}, {"date": "2019-01-18", "close": 4.261, "volume": null}, {"date": "2019-01-22", "close": 4.3623, "volume": 500.0}, {"date": "2019-01-23", "close": 4.3623, "volume": null}, {"date": "2019-01-24", "close": 4.23, "volume": 350.0}, {"date": "2019-01-25", "close": 4.23, "volume": null}, {"date": "2019-01-28", "close": 4.2123, "volume": 500.0}, {"date": "2019-01-29", "close": 4.2114, "volume": 102.0}, {"date": "2019-01-30", "close": 4.2114, "volume": null}, {"date": "2019-01-31", "close": 4.2114, "volume": null}, {"date": "2019-02-01", "close": 4.242, "volume": 1000.0}, {"date": "2019-02-04", "close": 4.1991, "volume": 235.0}, {"date": "2019-02-05", "close": 4.1991, "volume": null}, {"date": "2019-02-06", "close": 4.155, "volume": 476.0}, {"date": "2019-02-07", "close": 4.155, "volume": null}, {"date": "2019-02-08", "close": 4.0888, "volume": 8056.0}, {"date": "2019-02-11", "close": 4.0888, "volume": null}, {"date": "2019-02-12", "close": 4.0888, "volume": null}, {"date": "2019-02-13", "close": 4.1069, "volume": 5335.0}, {"date": "2019-02-14", "close": 4.2, "volume": 476.0}, {"date": "2019-02-15", "close": 4.2, "volume": null}, {"date": "2019-02-19", "close": 4.0, "volume": 507.0}, {"date": "2019-02-20", "close": 4.2, "volume": 2501.0}, {"date": "2019-02-21", "close": 4.2, "volume": null}, {"date": "2019-02-22", "close": 4.25, "volume": 12075.0}, {"date": "2019-02-25", "close": 4.25, "volume": 6878.0}, {"date": "2019-02-26", "close": 4.1183, "volume": 11833.0}, {"date": "2019-02-27", "close": 4.1183, "volume": null}, {"date": "2019-02-28", "close": 4.221, "volume": 100.0}, {"date": "2019-03-01", "close": 4.221, "volume": null}, {"date": "2019-03-04", "close": 4.38, "volume": 725.0}, {"date": "2019-03-05", "close": 4.221, "volume": 300.0}, {"date": "2019-03-06", "close": 4.3, "volume": 5426.0}, {"date": "2019-03-07", "close": 4.3, "volume": null}, {"date": "2019-03-08", "close": 4.12, "volume": 1846.0}, {"date": "2019-03-11", "close": 4.12, "volume": null}, {"date": "2019-03-12", "close": 4.12, "volume": null}, {"date": "2019-03-13", "close": 4.16, "volume": 100.0}, {"date": "2019-03-14", "close": 4.1, "volume": 4222.0}, {"date": "2019-03-15", "close": 4.1, "volume": 1900.0}, {"date": "2019-03-18", "close": 4.1, "volume": null}, {"date": "2019-03-19", "close": 4.25, "volume": 1056.0}, {"date": "2019-03-20", "close": 4.3, "volume": 4621.0}, {"date": "2019-03-21", "close": 4.3, "volume": 20902.0}, {"date": "2019-03-22", "close": 4.25, "volume": 9375.0}, {"date": "2019-03-25", "close": 4.3, "volume": 4381.0}, {"date": "2019-03-26", "close": 4.25, "volume": 10903.0}, {"date": "2019-03-27", "close": 4.25, "volume": 20769.0}, {"date": "2019-03-28", "close": 4.35, "volume": 11171.0}, {"date": "2019-03-29", "close": 4.3, "volume": 301.0}, {"date": "2019-04-01", "close": 4.3, "volume": 251.0}, {"date": "2019-04-02", "close": 4.2801, "volume": 24105.0}, {"date": "2019-04-03", "close": 4.49, "volume": 1102.0}, {"date": "2019-04-04", "close": 4.5, "volume": 3692.0}, {"date": "2019-04-05", "close": 4.6, "volume": 5241.0}, {"date": "2019-04-08", "close": 4.6, "volume": null}, {"date": "2019-04-09", "close": 4.5, "volume": 957.0}, {"date": "2019-04-10", "close": 4.6001, "volume": 2464.0}, {"date": "2019-04-11", "close": 4.6, "volume": 9391.0}, {"date": "2019-04-12", "close": 4.5, "volume": 8942.0}, {"date": "2019-04-15", "close": 4.5, "volume": null}, {"date": "2019-04-16", "close": 4.5, "volume": null}, {"date": "2019-04-17", "close": 4.5, "volume": null}, {"date": "2019-04-18", "close": 4.3402, "volume": 4006.0}, {"date": "2019-04-22", "close": 4.55, "volume": 23707.0}, {"date": "2019-04-23", "close": 4.45, "volume": 1622.0}, {"date": "2019-04-24", "close": 4.362, "volume": 1171.0}, {"date": "2019-04-25", "close": 4.3416, "volume": 297.0}, {"date": "2019-04-26", "close": 4.25, "volume": 30804.0}, {"date": "2019-04-29", "close": 4.24, "volume": 4009.0}, {"date": "2019-04-30", "close": 4.2195, "volume": 6042.0}, {"date": "2019-05-01", "close": 4.24, "volume": 2279.0}, {"date": "2019-05-02", "close": 4.1, "volume": 214.0}, {"date": "2019-05-03", "close": 4.0, "volume": 14247.0}, {"date": "2019-05-06", "close": 4.0, "volume": 3058.0}, {"date": "2019-05-07", "close": 4.0, "volume": 3045.0}, {"date": "2019-05-08", "close": 4.0, "volume": 3572.0}, {"date": "2019-05-09", "close": 3.95, "volume": 2751.0}, {"date": "2019-05-10", "close": 4.0, "volume": 13545.0}, {"date": "2019-05-13", "close": 4.2236, "volume": 1131.0}, {"date": "2019-05-14", "close": 4.2295, "volume": 3448.0}, {"date": "2019-05-15", "close": 4.2713, "volume": 4237.0}, {"date": "2019-05-16", "close": 4.1708, "volume": 914.0}, {"date": "2019-05-17", "close": 4.265, "volume": 6204.0}, {"date": "2019-05-20", "close": 4.22, "volume": 13501.0}, {"date": "2019-05-21", "close": 4.1306, "volume": 330.0}, {"date": "2019-05-22", "close": 4.1507, "volume": 2252.0}, {"date": "2019-05-23", "close": 4.15, "volume": 6600.0}, {"date": "2019-05-24", "close": 4.1306, "volume": 12000.0}, {"date": "2019-05-28", "close": 4.11, "volume": 10097.0}, {"date": "2019-05-29", "close": 4.02, "volume": 3151.0}, {"date": "2019-05-30", "close": 3.9527, "volume": 16155.0}, {"date": "2019-05-31", "close": 4.0, "volume": 23322.0}, {"date": "2019-06-03", "close": 4.0, "volume": null}, {"date": "2019-06-04", "close": 3.9001, "volume": 715.0}, {"date": "2019-06-05", "close": 4.05, "volume": 131129.0}, {"date": "2019-06-06", "close": 3.91, "volume": 135.0}, {"date": "2019-06-07", "close": 3.91, "volume": null}, {"date": "2019-06-10", "close": 4.04, "volume": 7512.0}, {"date": "2019-06-11", "close": 4.29, "volume": 50918.0}, {"date": "2019-06-12", "close": 4.25, "volume": 8437.0}, {"date": "2019-06-13", "close": 4.24, "volume": 72628.0}, {"date": "2019-06-14", "close": 4.24, "volume": null}, {"date": "2019-06-17", "close": 4.17, "volume": 4959.0}, {"date": "2019-06-18", "close": 3.925, "volume": 26325.0}, {"date": "2019-06-19", "close": 4.01, "volume": 7580.0}, {"date": "2019-06-20", "close": 3.95, "volume": 30156.0}, {"date": "2019-06-21", "close": 4.2, "volume": 14525.0}, {"date": "2019-06-24", "close": 4.1, "volume": 7595.0}, {"date": "2019-06-25", "close": 4.0, "volume": 78416.0}, {"date": "2019-06-26", "close": 3.76, "volume": 3082.0}, {"date": "2019-06-27", "close": 3.91, "volume": 6939.0}, {"date": "2019-06-28", "close": 3.75, "volume": 9011.0}, {"date": "2019-07-01", "close": 3.75, "volume": null}, {"date": "2019-07-02", "close": 3.98, "volume": 29920.0}, {"date": "2019-07-03", "close": 3.8774, "volume": 349.0}, {"date": "2019-07-05", "close": 4.05, "volume": 3124.0}, {"date": "2019-07-08", "close": 3.8728, "volume": 3297.0}, {"date": "2019-07-09", "close": 3.94, "volume": 10400.0}, {"date": "2019-07-10", "close": 3.76, "volume": 7472.0}, {"date": "2019-07-11", "close": 3.72, "volume": 3109.0}, {"date": "2019-07-12", "close": 3.82, "volume": 1718.0}, {"date": "2019-07-15", "close": 3.72, "volume": 1152.0}, {"date": "2019-07-16", "close": 4.0, "volume": 6043.0}, {"date": "2019-07-17", "close": 4.0, "volume": null}, {"date": "2019-07-18", "close": 3.8429, "volume": 190.0}, {"date": "2019-07-19", "close": 3.8429, "volume": null}, {"date": "2019-07-22", "close": 3.8429, "volume": null}, {"date": "2019-07-23", "close": 3.7767, "volume": 1604.0}, {"date": "2019-07-24", "close": 3.9, "volume": 26248.0}, {"date": "2019-07-25", "close": 3.91, "volume": 2200.0}, {"date": "2019-07-26", "close": 3.91, "volume": null}, {"date": "2019-07-29", "close": 3.84, "volume": 26019.0}, {"date": "2019-07-30", "close": 3.8302, "volume": 3367.0}, {"date": "2019-07-31", "close": 3.78, "volume": 1527.0}, {"date": "2019-08-01", "close": 3.75, "volume": 8270.0}, {"date": "2019-08-02", "close": 3.74, "volume": 900.0}, {"date": "2019-08-05", "close": 3.6476, "volume": 11294.0}, {"date": "2019-08-06", "close": 3.65, "volume": 5541.0}, {"date": "2019-08-07", "close": 3.7, "volume": 34701.0}, {"date": "2019-08-08", "close": 3.63, "volume": 32675.0}, {"date": "2019-08-09", "close": 3.27, "volume": 34750.0}, {"date": "2019-08-12", "close": 3.4, "volume": 15651.0}, {"date": "2019-08-13", "close": 3.5, "volume": 7812.0}, {"date": "2019-08-14", "close": 3.3165, "volume": 337.0}, {"date": "2019-08-15", "close": 3.2567, "volume": 2000.0}, {"date": "2019-08-16", "close": 3.612, "volume": 7749.0}, {"date": "2019-08-19", "close": 3.612, "volume": null}, {"date": "2019-08-20", "close": 3.41, "volume": 2407.0}, {"date": "2019-08-21", "close": 3.5881, "volume": 13439.0}, {"date": "2019-08-22", "close": 3.7, "volume": 5009.0}, {"date": "2019-08-23", "close": 3.7, "volume": 1591.0}, {"date": "2019-08-26", "close": 3.7, "volume": null}, {"date": "2019-08-27", "close": 3.7, "volume": 20386.0}, {"date": "2019-08-28", "close": 3.7089, "volume": 91230.0}, {"date": "2019-08-29", "close": 3.83, "volume": 2203.0}, {"date": "2019-08-30", "close": 3.825, "volume": 6741.0}, {"date": "2019-09-03", "close": 3.73, "volume": 105.0}, {"date": "2019-09-04", "close": 3.7316, "volume": 415.0}, {"date": "2019-09-05", "close": 3.85, "volume": 37899.0}, {"date": "2019-09-06", "close": 3.85, "volume": null}, {"date": "2019-09-09", "close": 3.7, "volume": 8632.0}, {"date": "2019-09-10", "close": 3.65, "volume": 14201.0}, {"date": "2019-09-11", "close": 3.7, "volume": 3600.0}, {"date": "2019-09-12", "close": 3.78, "volume": 2000.0}, {"date": "2019-09-13", "close": 3.56, "volume": 25000.0}, {"date": "2019-09-16", "close": 3.55, "volume": 9041.0}, {"date": "2019-09-17", "close": 3.59, "volume": 2933.0}, {"date": "2019-09-18", "close": 3.57, "volume": 2313.0}, {"date": "2019-09-19", "close": 3.45, "volume": 33776.0}, {"date": "2019-09-20", "close": 3.86, "volume": 17357.0}, {"date": "2019-09-23", "close": 3.86, "volume": 4300.0}, {"date": "2019-09-24", "close": 3.75, "volume": 10716.0}, {"date": "2019-09-25", "close": 3.78, "volume": 8380.0}, {"date": "2019-09-26", "close": 3.78, "volume": null}, {"date": "2019-09-27", "close": 3.7164, "volume": 4853.0}, {"date": "2019-09-30", "close": 3.8795, "volume": 781.0}, {"date": "2019-10-01", "close": 3.69, "volume": 6123.0}, {"date": "2019-10-02", "close": 3.83, "volume": 34506.0}, {"date": "2019-10-03", "close": 3.82, "volume": 8562.0}, {"date": "2019-10-04", "close": 3.44, "volume": 610.0}, {"date": "2019-10-07", "close": 3.75, "volume": 7100.0}, {"date": "2019-10-08", "close": 3.75, "volume": null}, {"date": "2019-10-09", "close": 3.8, "volume": 12036.0}, {"date": "2019-10-10", "close": 3.8, "volume": null}, {"date": "2019-10-11", "close": 3.6501, "volume": 3504.0}, {"date": "2019-10-14", "close": 3.85, "volume": 7204.0}, {"date": "2019-10-15", "close": 3.65, "volume": 9807.0}, {"date": "2019-10-16", "close": 3.65, "volume": 5950.0}, {"date": "2019-10-17", "close": 3.4835, "volume": 942.0}, {"date": "2019-10-18", "close": 3.51, "volume": 2004140.0}, {"date": "2019-10-21", "close": 3.2, "volume": 60095.0}, {"date": "2019-10-22", "close": 3.36, "volume": 1722.0}, {"date": "2019-10-23", "close": 3.53, "volume": 7046.0}, {"date": "2019-10-24", "close": 3.429, "volume": 1010.0}, {"date": "2019-10-25", "close": 3.5, "volume": 1926.0}, {"date": "2019-10-28", "close": 3.5, "volume": null}, {"date": "2019-10-29", "close": 3.28, "volume": 12082.0}, {"date": "2019-10-30", "close": 3.27, "volume": 11815.0}, {"date": "2019-10-31", "close": 3.34, "volume": 8542.0}, {"date": "2019-11-01", "close": 3.4, "volume": 3020.0}, {"date": "2019-11-04", "close": 3.5, "volume": 3810.0}, {"date": "2019-11-05", "close": 3.24, "volume": 8263.0}, {"date": "2019-11-06", "close": 3.38, "volume": 27984.0}, {"date": "2019-11-07", "close": 3.3644, "volume": 231.0}, {"date": "2019-11-08", "close": 3.3, "volume": 7118.0}, {"date": "2019-11-11", "close": 3.5, "volume": 150715.0}, {"date": "2019-11-12", "close": 3.46, "volume": 588.0}, {"date": "2019-11-13", "close": 3.3336, "volume": 500.0}, {"date": "2019-11-14", "close": 3.55, "volume": 2212.0}, {"date": "2019-11-15", "close": 3.6, "volume": 4503.0}, {"date": "2019-11-18", "close": 3.3224, "volume": 14290.0}, {"date": "2019-11-19", "close": 3.2663, "volume": 1222.0}, {"date": "2019-11-20", "close": 3.28, "volume": 6424.0}, {"date": "2019-11-21", "close": 3.2951, "volume": 250405.0}, {"date": "2019-11-22", "close": 3.38, "volume": 4671964.0}, {"date": "2019-11-25", "close": 3.38, "volume": null}, {"date": "2019-11-26", "close": 3.47, "volume": 34574.0}, {"date": "2019-11-27", "close": 3.3138, "volume": 15494.0}, {"date": "2019-11-29", "close": 3.3765, "volume": 3135.0}, {"date": "2019-12-02", "close": 3.305, "volume": 521.0}, {"date": "2019-12-03", "close": 3.25, "volume": 9279.0}, {"date": "2019-12-04", "close": 3.2366, "volume": 2733.0}, {"date": "2019-12-05", "close": 3.25, "volume": 30949.0}, {"date": "2019-12-06", "close": 3.16, "volume": 11806.0}, {"date": "2019-12-09", "close": 3.14, "volume": 22600.0}, {"date": "2019-12-10", "close": 3.46, "volume": 76248.0}, {"date": "2019-12-11", "close": 3.4, "volume": 13899.0}, {"date": "2019-12-12", "close": 3.36, "volume": 8581.0}, {"date": "2019-12-13", "close": 3.39, "volume": 10530.0}, {"date": "2019-12-16", "close": 3.07, "volume": 106729.0}, {"date": "2019-12-17", "close": 3.21, "volume": 45593.0}, {"date": "2019-12-18", "close": 3.46, "volume": 59499.0}, {"date": "2019-12-19", "close": 3.37, "volume": 47429.0}, {"date": "2019-12-20", "close": 3.29, "volume": 26653.0}, {"date": "2019-12-23", "close": 3.16, "volume": 2860.0}, {"date": "2019-12-24", "close": 3.25, "volume": 16413.0}, {"date": "2019-12-26", "close": 3.32, "volume": 8238.0}, {"date": "2019-12-27", "close": 3.25, "volume": 46001.0}, {"date": "2019-12-30", "close": 3.3, "volume": 11648.0}, {"date": "2019-12-31", "close": 3.3, "volume": 26592.0}, {"date": "2020-01-02", "close": 3.3, "volume": 2283.0}, {"date": "2020-01-03", "close": 3.4, "volume": 20415.0}, {"date": "2020-01-06", "close": 3.38, "volume": 23020.0}, {"date": "2020-01-07", "close": 3.3, "volume": 6409.0}, {"date": "2020-01-08", "close": 3.25, "volume": 8184.0}, {"date": "2020-01-09", "close": 3.17, "volume": 13735.0}, {"date": "2020-01-10", "close": 3.15, "volume": 7292.0}, {"date": "2020-01-13", "close": 3.1, "volume": 14901.0}, {"date": "2020-01-14", "close": 3.02, "volume": 4923.0}, {"date": "2020-01-15", "close": 2.98, "volume": 3701.0}, {"date": "2020-01-16", "close": 3.1, "volume": 515.0}, {"date": "2020-01-17", "close": 3.0125, "volume": 437.0}, {"date": "2020-01-21", "close": 3.011, "volume": 7758.0}, {"date": "2020-01-22", "close": 3.011, "volume": null}, {"date": "2020-01-23", "close": 3.01, "volume": 53862.0}, {"date": "2020-01-24", "close": 3.03, "volume": 11479.0}, {"date": "2020-01-27", "close": 2.9, "volume": 28485.0}, {"date": "2020-01-28", "close": 2.88, "volume": 22354.0}, {"date": "2020-01-29", "close": 2.91, "volume": 5387.0}, {"date": "2020-01-30", "close": 3.0899, "volume": 70932.0}, {"date": "2020-01-31", "close": 3.15, "volume": 11311.0}, {"date": "2020-02-03", "close": 3.01, "volume": 104731.0}, {"date": "2020-02-04", "close": 3.08, "volume": 2966.0}, {"date": "2020-02-05", "close": 3.1, "volume": 7788.0}, {"date": "2020-02-06", "close": 3.1, "volume": 218.0}, {"date": "2020-02-07", "close": 3.1, "volume": 7135.0}, {"date": "2020-02-10", "close": 3.09, "volume": 484.0}, {"date": "2020-02-11", "close": 3.02, "volume": 10283.0}, {"date": "2020-02-12", "close": 3.0238, "volume": 58918.0}, {"date": "2020-02-13", "close": 3.22, "volume": 7121.0}, {"date": "2020-02-14", "close": 3.15, "volume": 12789.0}, {"date": "2020-02-18", "close": 3.01, "volume": 105286.0}, {"date": "2020-02-19", "close": 3.12, "volume": 2862.0}, {"date": "2020-02-20", "close": 3.18, "volume": 10957.0}, {"date": "2020-02-21", "close": 3.09, "volume": 255.0}, {"date": "2020-02-24", "close": 3.1799, "volume": 101367.0}, {"date": "2020-02-25", "close": 3.14, "volume": 16183.0}, {"date": "2020-02-26", "close": 3.05, "volume": 18646.0}, {"date": "2020-02-27", "close": 3.05, "volume": 46797.0}, {"date": "2020-02-28", "close": 2.98, "volume": 23420.0}, {"date": "2020-03-02", "close": 3.0, "volume": 107159.0}, {"date": "2020-03-03", "close": 3.06, "volume": 1341.0}, {"date": "2020-03-04", "close": 3.081, "volume": 1200.0}, {"date": "2020-03-05", "close": 3.095, "volume": 20898.0}, {"date": "2020-03-06", "close": 3.01, "volume": 5811.0}, {"date": "2020-03-09", "close": 2.88, "volume": 52387.0}, {"date": "2020-03-10", "close": 2.82, "volume": 11411.0}, {"date": "2020-03-11", "close": 2.7, "volume": 17178.0}, {"date": "2020-03-12", "close": 2.6, "volume": 6934.0}, {"date": "2020-03-13", "close": 2.76, "volume": 2982.0}, {"date": "2020-03-16", "close": 2.74, "volume": 6378.0}, {"date": "2020-03-17", "close": 2.7009, "volume": 371.0}, {"date": "2020-03-18", "close": 2.6, "volume": 8526.0}, {"date": "2020-03-19", "close": 2.49, "volume": 22143.0}, {"date": "2020-03-20", "close": 2.54, "volume": 4494.0}, {"date": "2020-03-23", "close": 2.5, "volume": 2184.0}, {"date": "2020-03-24", "close": 2.59, "volume": 12406.0}, {"date": "2020-03-25", "close": 2.5, "volume": 7312.0}, {"date": "2020-03-26", "close": 2.65, "volume": 12047.0}, {"date": "2020-03-27", "close": 2.625, "volume": 7788.0}, {"date": "2020-03-30", "close": 2.67, "volume": 5565.0}, {"date": "2020-03-31", "close": 2.67, "volume": 10805.0}, {"date": "2020-04-01", "close": 2.55, "volume": 4903.0}, {"date": "2020-04-02", "close": 2.53, "volume": 136393.0}, {"date": "2020-04-03", "close": 2.65, "volume": 22202.0}, {"date": "2020-04-06", "close": 2.64, "volume": 10879.0}, {"date": "2020-04-07", "close": 2.59, "volume": 82348.0}, {"date": "2020-04-08", "close": 2.67, "volume": 22203.0}, {"date": "2020-04-09", "close": 2.9, "volume": 29434.0}, {"date": "2020-04-13", "close": 2.9, "volume": 37419.0}, {"date": "2020-04-14", "close": 2.9, "volume": null}, {"date": "2020-04-15", "close": 2.89, "volume": 2571.0}, {"date": "2020-04-16", "close": 2.89, "volume": null}, {"date": "2020-04-17", "close": 2.85, "volume": 10166.0}, {"date": "2020-04-20", "close": 2.875, "volume": 28608.0}, {"date": "2020-04-21", "close": 2.81, "volume": 9573.0}, {"date": "2020-04-22", "close": 2.85, "volume": 35559.0}, {"date": "2020-04-23", "close": 2.89, "volume": 78626.0}, {"date": "2020-04-24", "close": 2.81, "volume": 8329.0}, {"date": "2020-04-27", "close": 2.85, "volume": 31864.0}, {"date": "2020-04-28", "close": 2.83, "volume": 17351.0}, {"date": "2020-04-29", "close": 3.0, "volume": 209953.0}, {"date": "2020-04-30", "close": 2.93, "volume": 45511.0}, {"date": "2020-05-01", "close": 2.92, "volume": 6855.0}, {"date": "2020-05-04", "close": 2.975, "volume": 122671.0}, {"date": "2020-05-05", "close": 2.93, "volume": 42563.0}, {"date": "2020-05-06", "close": 2.905, "volume": 84688.0}, {"date": "2020-05-07", "close": 2.89, "volume": 11420.0}, {"date": "2020-05-08", "close": 2.9, "volume": 70695.0}, {"date": "2020-05-11", "close": 2.89, "volume": 25975.0}, {"date": "2020-05-12", "close": 2.83, "volume": 28421.0}, {"date": "2020-05-13", "close": 2.85, "volume": 8661.0}, {"date": "2020-05-14", "close": 2.7984, "volume": 7620.0}, {"date": "2020-05-15", "close": 2.95, "volume": 125254.0}, {"date": "2020-05-18", "close": 2.95, "volume": 16828.0}, {"date": "2020-05-19", "close": 2.9, "volume": 55211.0}, {"date": "2020-05-20", "close": 2.92, "volume": 118025.0}, {"date": "2020-05-21", "close": 2.91, "volume": 13513.0}, {"date": "2020-05-22", "close": 2.85, "volume": 32106.0}, {"date": "2020-05-26", "close": 2.88, "volume": 22978.0}, {"date": "2020-05-27", "close": 2.84, "volume": 1319908.0}, {"date": "2020-05-28", "close": 2.92, "volume": 5120.0}, {"date": "2020-05-29", "close": 2.91, "volume": 15910.0}, {"date": "2020-06-01", "close": 2.92, "volume": 24292.0}, {"date": "2020-06-02", "close": 2.96, "volume": 28986.0}, {"date": "2020-06-03", "close": 2.96, "volume": 22572.0}, {"date": "2020-06-04", "close": 2.98, "volume": 15026.0}, {"date": "2020-06-05", "close": 3.0027, "volume": 46400.0}, {"date": "2020-06-08", "close": 3.01, "volume": 43698.0}, {"date": "2020-06-09", "close": 2.95, "volume": 28838.0}, {"date": "2020-06-10", "close": 2.93, "volume": 14712.0}, {"date": "2020-06-11", "close": 2.91, "volume": 21975.0}, {"date": "2020-06-12", "close": 2.9, "volume": 3886.0}, {"date": "2020-06-15", "close": 3.045, "volume": 218589.0}, {"date": "2020-06-16", "close": 3.05, "volume": 76546.0}, {"date": "2020-06-17", "close": 3.15, "volume": 62162.0}, {"date": "2020-06-18", "close": 3.31, "volume": 108364.0}, {"date": "2020-06-19", "close": 2.85, "volume": 310155.0}, {"date": "2020-06-22", "close": 3.05, "volume": 67510.0}, {"date": "2020-06-23", "close": 3.04, "volume": 15223.0}, {"date": "2020-06-24", "close": 3.0, "volume": 27088.0}, {"date": "2020-06-25", "close": 3.04, "volume": 19783.0}, {"date": "2020-06-26", "close": 3.1, "volume": 42748.0}, {"date": "2020-06-29", "close": 3.01, "volume": 12825.0}, {"date": "2020-06-30", "close": 2.95, "volume": 7127.0}, {"date": "2020-07-01", "close": 2.92, "volume": 4163.0}, {"date": "2020-07-02", "close": 3.05, "volume": 31988.0}, {"date": "2020-07-06", "close": 3.05, "volume": 5800.0}, {"date": "2020-07-07", "close": 3.03, "volume": 22118.0}, {"date": "2020-07-08", "close": 2.99, "volume": 37733.0}, {"date": "2020-07-09", "close": 2.91, "volume": 12497.0}, {"date": "2020-07-10", "close": 2.99, "volume": 28383.0}, {"date": "2020-07-13", "close": 2.91, "volume": 26391.0}, {"date": "2020-07-14", "close": 2.925, "volume": 5765.0}, {"date": "2020-07-15", "close": 3.05, "volume": 19914.0}, {"date": "2020-07-16", "close": 3.0644, "volume": 13363.0}, {"date": "2020-07-17", "close": 3.03, "volume": 8493.0}, {"date": "2020-07-20", "close": 2.93, "volume": 181.0}, {"date": "2020-07-21", "close": 3.04, "volume": 31841.0}, {"date": "2020-07-22", "close": 3.12, "volume": 14643.0}, {"date": "2020-07-23", "close": 3.06, "volume": 1400.0}, {"date": "2020-07-24", "close": 3.12, "volume": 13109.0}, {"date": "2020-07-27", "close": 3.13, "volume": 12377.0}, {"date": "2020-07-28", "close": 3.13, "volume": 15549.0}, {"date": "2020-07-29", "close": 3.13, "volume": 16364.0}, {"date": "2020-07-30", "close": 3.13, "volume": 12774.0}, {"date": "2020-07-31", "close": 3.07, "volume": 2978.0}, {"date": "2020-08-03", "close": 3.13, "volume": 17040.0}, {"date": "2020-08-04", "close": 3.11, "volume": 13542.0}, {"date": "2020-08-05", "close": 3.24, "volume": 16281.0}, {"date": "2020-08-06", "close": 3.29, "volume": 5337.0}, {"date": "2020-08-07", "close": 3.36, "volume": 2070.0}, {"date": "2020-08-10", "close": 3.25, "volume": 838.0}, {"date": "2020-08-11", "close": 3.2, "volume": 5690.0}, {"date": "2020-08-12", "close": 3.14, "volume": 2077.0}, {"date": "2020-08-13", "close": 3.0101, "volume": 24405.0}, {"date": "2020-08-14", "close": 3.105, "volume": 44509.0}, {"date": "2020-08-17", "close": 3.17, "volume": 2451.0}, {"date": "2020-08-18", "close": 3.195, "volume": 11856.0}, {"date": "2020-08-19", "close": 3.18, "volume": 4229.0}, {"date": "2020-08-20", "close": 3.19, "volume": 11123.0}, {"date": "2020-08-21", "close": 3.18, "volume": 11580.0}, {"date": "2020-08-24", "close": 3.2, "volume": 12998.0}, {"date": "2020-08-25", "close": 3.23, "volume": 2338.0}, {"date": "2020-08-26", "close": 3.23, "volume": 30652.0}, {"date": "2020-08-27", "close": 3.254, "volume": 20122.0}, {"date": "2020-08-28", "close": 3.45, "volume": 46506.0}, {"date": "2020-08-31", "close": 3.37, "volume": 5146.0}, {"date": "2020-09-01", "close": 3.22, "volume": 6402.0}, {"date": "2020-09-02", "close": 3.07, "volume": 83260.0}, {"date": "2020-09-03", "close": 3.0727, "volume": 4706.0}, {"date": "2020-09-04", "close": 3.08, "volume": 7640.0}, {"date": "2020-09-08", "close": 3.1, "volume": 44930.0}, {"date": "2020-09-09", "close": 3.18, "volume": 55758.0}, {"date": "2020-09-10", "close": 3.09, "volume": 13096.0}, {"date": "2020-09-11", "close": 3.09, "volume": 26654.0}, {"date": "2020-09-14", "close": 3.1, "volume": 38951.0}, {"date": "2020-09-15", "close": 3.1, "volume": 4088.0}, {"date": "2020-09-16", "close": 3.06, "volume": 49393.0}, {"date": "2020-09-17", "close": 3.1, "volume": 12362.0}, {"date": "2020-09-18", "close": 3.01, "volume": 44769.0}, {"date": "2020-09-21", "close": 3.05, "volume": 11537.0}, {"date": "2020-09-22", "close": 3.07, "volume": 3605.0}, {"date": "2020-09-23", "close": 3.03, "volume": 12091.0}, {"date": "2020-09-24", "close": 3.09, "volume": 25442.0}, {"date": "2020-09-25", "close": 3.06, "volume": 7721.0}, {"date": "2020-09-28", "close": 3.06, "volume": 9577.0}, {"date": "2020-09-29", "close": 3.07, "volume": 1991.0}, {"date": "2020-09-30", "close": 3.03, "volume": 2013.0}, {"date": "2020-10-01", "close": 3.08, "volume": 8468.0}, {"date": "2020-10-02", "close": 3.08, "volume": 5811.0}, {"date": "2020-10-05", "close": 3.05, "volume": 4793.0}, {"date": "2020-10-06", "close": 3.05, "volume": 18019.0}, {"date": "2020-10-07", "close": 3.18, "volume": 54656.0}, {"date": "2020-10-08", "close": 3.18, "volume": 36649.0}, {"date": "2020-10-09", "close": 3.2, "volume": 43595.0}, {"date": "2020-10-12", "close": 3.29, "volume": 56886.0}, {"date": "2020-10-13", "close": 3.1492, "volume": 4683.0}, {"date": "2020-10-14", "close": 3.22, "volume": 8265.0}, {"date": "2020-10-15", "close": 3.16, "volume": 29589.0}, {"date": "2020-10-16", "close": 3.15, "volume": 71213.0}, {"date": "2020-10-19", "close": 3.16, "volume": 4887.0}, {"date": "2020-10-20", "close": 3.24, "volume": 8971.0}, {"date": "2020-10-21", "close": 3.17, "volume": 79419.0}, {"date": "2020-10-22", "close": 3.2, "volume": 9431.0}, {"date": "2020-10-23", "close": 3.21, "volume": 3534.0}, {"date": "2020-10-26", "close": 3.09, "volume": 1821.0}, {"date": "2020-10-27", "close": 3.1, "volume": 8392.0}, {"date": "2020-10-28", "close": 3.07, "volume": 10743.0}, {"date": "2020-10-29", "close": 3.09, "volume": 7760.0}, {"date": "2020-10-30", "close": 3.04, "volume": 638.0}, {"date": "2020-11-02", "close": 3.11, "volume": 6836.0}, {"date": "2020-11-03", "close": 3.15, "volume": 4662.0}, {"date": "2020-11-04", "close": 3.07, "volume": 639.0}, {"date": "2020-11-05", "close": 3.16, "volume": 5636.0}, {"date": "2020-11-06", "close": 3.25, "volume": 2367.0}, {"date": "2020-11-09", "close": 3.24, "volume": 7239.0}, {"date": "2020-11-10", "close": 3.15, "volume": 3220.0}, {"date": "2020-11-11", "close": 3.19, "volume": 15108.0}, {"date": "2020-11-12", "close": 3.1, "volume": 4764.0}, {"date": "2020-11-13", "close": 3.15, "volume": 21208.0}, {"date": "2020-11-16", "close": 3.05, "volume": 23717.0}, {"date": "2020-11-17", "close": 3.15, "volume": 811.0}, {"date": "2020-11-18", "close": 3.18, "volume": 6780.0}, {"date": "2020-11-19", "close": 3.18, "volume": 9042.0}, {"date": "2020-11-20", "close": 3.24, "volume": 9253.0}, {"date": "2020-11-23", "close": 3.12, "volume": 4519.0}, {"date": "2020-11-24", "close": 3.24, "volume": 51208.0}, {"date": "2020-11-25", "close": 3.33, "volume": 24433.0}, {"date": "2020-11-27", "close": 3.26, "volume": 3794.0}, {"date": "2020-11-30", "close": 3.27, "volume": 5482.0}, {"date": "2020-12-01", "close": 3.35, "volume": 734.0}, {"date": "2020-12-02", "close": 3.33, "volume": 2231.0}, {"date": "2020-12-03", "close": 3.29, "volume": 4808.0}, {"date": "2020-12-04", "close": 3.28, "volume": 4839.0}, {"date": "2020-12-07", "close": 3.33, "volume": 6474.0}, {"date": "2020-12-08", "close": 3.27, "volume": 17230.0}, {"date": "2020-12-09", "close": 3.21, "volume": 15161.0}, {"date": "2020-12-10", "close": 3.28, "volume": 5541.0}, {"date": "2020-12-11", "close": 3.31, "volume": 2519.0}, {"date": "2020-12-14", "close": 3.26, "volume": 34998.0}, {"date": "2020-12-15", "close": 3.3, "volume": 1791.0}, {"date": "2020-12-16", "close": 3.33, "volume": 18687.0}, {"date": "2020-12-17", "close": 3.48, "volume": 33838.0}, {"date": "2020-12-18", "close": 3.61, "volume": 58949.0}, {"date": "2020-12-21", "close": 3.7, "volume": 4161.0}, {"date": "2020-12-22", "close": 3.8, "volume": 14713.0}, {"date": "2020-12-23", "close": 3.63, "volume": 27608.0}, {"date": "2020-12-24", "close": 3.47, "volume": 12894.0}, {"date": "2020-12-28", "close": 3.7, "volume": 44198.0}, {"date": "2020-12-29", "close": 3.72, "volume": 17625.0}, {"date": "2020-12-30", "close": 3.695, "volume": 14934.0}, {"date": "2020-12-31", "close": 3.71, "volume": 2884.0}, {"date": "2021-01-04", "close": 3.71, "volume": 5537.0}, {"date": "2021-01-05", "close": 3.78, "volume": 2014.0}, {"date": "2021-01-06", "close": 3.66, "volume": 8488.0}, {"date": "2021-01-07", "close": 3.66, "volume": 4040.0}, {"date": "2021-01-08", "close": 3.74, "volume": 15591.0}, {"date": "2021-01-11", "close": 3.82, "volume": 65923.0}, {"date": "2021-01-12", "close": 4.0, "volume": 23315.0}, {"date": "2021-01-13", "close": 3.98, "volume": 10869.0}, {"date": "2021-01-14", "close": 4.05, "volume": 15348.0}, {"date": "2021-01-15", "close": 4.07, "volume": 32046.0}, {"date": "2021-01-19", "close": 3.98, "volume": 9540.0}, {"date": "2021-01-20", "close": 3.91, "volume": 9463.0}, {"date": "2021-01-21", "close": 3.78, "volume": 23492.0}, {"date": "2021-01-22", "close": 3.69, "volume": 16678.0}, {"date": "2021-01-25", "close": 3.63, "volume": 4802.0}, {"date": "2021-01-26", "close": 3.61, "volume": 21057.0}, {"date": "2021-01-27", "close": 3.59, "volume": 5716.0}, {"date": "2021-01-28", "close": 3.55, "volume": 5038.0}, {"date": "2021-01-29", "close": 3.49, "volume": 11054.0}, {"date": "2021-02-01", "close": 3.62, "volume": 5228.0}, {"date": "2021-02-02", "close": 3.55, "volume": 19854.0}, {"date": "2021-02-03", "close": 3.64, "volume": 20717.0}, {"date": "2021-02-04", "close": 3.77, "volume": 8955.0}, {"date": "2021-02-05", "close": 3.69, "volume": 31543.0}, {"date": "2021-02-08", "close": 3.89, "volume": 29314.0}, {"date": "2021-02-09", "close": 3.77, "volume": 19079.0}, {"date": "2021-02-10", "close": 3.64, "volume": 15968.0}, {"date": "2021-02-11", "close": 3.55, "volume": 8963.0}, {"date": "2021-02-12", "close": 3.81, "volume": 366400.0}, {"date": "2021-02-16", "close": 4.27, "volume": 510823.0}, {"date": "2021-02-17", "close": 4.22, "volume": 98512.0}, {"date": "2021-02-18", "close": 3.91, "volume": 52270.0}, {"date": "2021-02-19", "close": 3.9, "volume": 36871.0}, {"date": "2021-02-22", "close": 4.0, "volume": 32864.0}, {"date": "2021-02-23", "close": 3.93, "volume": 31904.0}, {"date": "2021-02-24", "close": 4.07, "volume": 74878.0}, {"date": "2021-02-25", "close": 3.97, "volume": 34199.0}, {"date": "2021-02-26", "close": 3.92, "volume": 27109.0}, {"date": "2021-03-01", "close": 3.92, "volume": 11709.0}, {"date": "2021-03-02", "close": 3.94, "volume": 9575.0}, {"date": "2021-03-03", "close": 3.95, "volume": 15510.0}, {"date": "2021-03-04", "close": 3.71, "volume": 87487.0}, {"date": "2021-03-05", "close": 3.9, "volume": 35774.0}, {"date": "2021-03-08", "close": 3.9, "volume": 14156.0}, {"date": "2021-03-09", "close": 3.85, "volume": 2928.0}, {"date": "2021-03-10", "close": 3.89, "volume": 10665.0}, {"date": "2021-03-11", "close": 3.97, "volume": 5867.0}, {"date": "2021-03-12", "close": 3.97, "volume": 2993.0}, {"date": "2021-03-15", "close": 3.92, "volume": 6115.0}, {"date": "2021-03-16", "close": 3.87, "volume": 12788.0}, {"date": "2021-03-17", "close": 3.9, "volume": 19763.0}, {"date": "2021-03-18", "close": 3.95, "volume": 18411.0}, {"date": "2021-03-19", "close": 4.02, "volume": 25842.0}, {"date": "2021-03-22", "close": 3.86, "volume": 755.0}, {"date": "2021-03-23", "close": 3.84, "volume": 5396.0}, {"date": "2021-03-24", "close": 3.91, "volume": 8518.0}, {"date": "2021-03-25", "close": 3.97, "volume": 5930.0}, {"date": "2021-03-26", "close": 3.98, "volume": 257306.0}, {"date": "2021-03-29", "close": 3.97, "volume": 8142.0}, {"date": "2021-03-30", "close": 3.94, "volume": 5492.0}, {"date": "2021-03-31", "close": 3.895, "volume": 4183.0}, {"date": "2021-04-01", "close": 3.69, "volume": 39486.0}, {"date": "2021-04-05", "close": 3.75, "volume": 12327.0}, {"date": "2021-04-06", "close": 3.86, "volume": 39354.0}, {"date": "2021-04-07", "close": 3.86, "volume": 14368.0}, {"date": "2021-04-08", "close": 3.82, "volume": 9191.0}, {"date": "2021-04-09", "close": 3.81, "volume": 23211.0}, {"date": "2021-04-12", "close": 3.84, "volume": 12550.0}, {"date": "2021-04-13", "close": 3.75, "volume": 361966.0}, {"date": "2021-04-14", "close": 3.84, "volume": 16815.0}, {"date": "2021-04-15", "close": 3.81, "volume": 16747.0}, {"date": "2021-04-16", "close": 3.86, "volume": 56558.0}, {"date": "2021-04-19", "close": 3.95, "volume": 26204.0}, {"date": "2021-04-20", "close": 3.86, "volume": 13144.0}, {"date": "2021-04-21", "close": 3.88, "volume": 48721.0}, {"date": "2021-04-22", "close": 3.95, "volume": 28827.0}, {"date": "2021-04-23", "close": 3.94, "volume": 38936.0}, {"date": "2021-04-26", "close": 3.87, "volume": 12328.0}, {"date": "2021-04-27", "close": 3.95, "volume": 27919.0}, {"date": "2021-04-28", "close": 3.94, "volume": 5227.0}, {"date": "2021-04-29", "close": 3.98, "volume": 6660.0}, {"date": "2021-04-30", "close": 3.97, "volume": 9293.0}, {"date": "2021-05-03", "close": 3.96, "volume": 9680.0}, {"date": "2021-05-04", "close": 3.95, "volume": 14697.0}, {"date": "2021-05-05", "close": 3.94, "volume": 5701.0}, {"date": "2021-05-06", "close": 3.96, "volume": 6959.0}, {"date": "2021-05-07", "close": 3.94, "volume": 41435.0}, {"date": "2021-05-10", "close": 4.0, "volume": 77955.0}, {"date": "2021-05-11", "close": 3.97, "volume": 12712.0}, {"date": "2021-05-12", "close": 3.99, "volume": 21261.0}, {"date": "2021-05-13", "close": 3.96, "volume": 57318.0}, {"date": "2021-05-14", "close": 4.03, "volume": 34680.0}, {"date": "2021-05-17", "close": 4.07, "volume": 51224.0}, {"date": "2021-05-18", "close": 4.0, "volume": 44928.0}, {"date": "2021-05-19", "close": 3.99, "volume": 22757.0}, {"date": "2021-05-20", "close": 4.0, "volume": 54367.0}, {"date": "2021-05-21", "close": 4.0, "volume": 52940.0}, {"date": "2021-05-24", "close": 4.0, "volume": 34301.0}, {"date": "2021-05-25", "close": 3.99, "volume": 38073.0}, {"date": "2021-05-26", "close": 3.99, "volume": 36071.0}, {"date": "2021-05-27", "close": 3.98, "volume": 35946.0}, {"date": "2021-05-28", "close": 4.08, "volume": 16843.0}, {"date": "2021-06-01", "close": 4.2, "volume": 47298.0}, {"date": "2021-06-02", "close": 4.16, "volume": 4061.0}, {"date": "2021-06-03", "close": 4.14, "volume": 20997.0}, {"date": "2021-06-04", "close": 4.14, "volume": 11835.0}, {"date": "2021-06-07", "close": 4.115, "volume": 18643.0}, {"date": "2021-06-08", "close": 4.12, "volume": 33253.0}, {"date": "2021-06-09", "close": 4.13, "volume": 11050.0}, {"date": "2021-06-10", "close": 4.13, "volume": 5529.0}, {"date": "2021-06-11", "close": 4.25, "volume": 33874.0}, {"date": "2021-06-14", "close": 4.34, "volume": 25452.0}, {"date": "2021-06-15", "close": 4.38, "volume": 23249.0}, {"date": "2021-06-16", "close": 4.46, "volume": 134385.0}, {"date": "2021-06-17", "close": 4.48, "volume": 28643.0}, {"date": "2021-06-18", "close": 4.61, "volume": 37460.0}, {"date": "2021-06-21", "close": 4.79, "volume": 142419.0}, {"date": "2021-06-22", "close": 4.66, "volume": 84855.0}, {"date": "2021-06-23", "close": 4.8, "volume": 39403.0}, {"date": "2021-06-24", "close": 4.85, "volume": 26849.0}, {"date": "2021-06-25", "close": 4.66, "volume": 99778.0}, {"date": "2021-06-28", "close": 4.715, "volume": 34600.0}, {"date": "2021-06-29", "close": 4.8, "volume": 23087.0}, {"date": "2021-06-30", "close": 5.0, "volume": 182920.0}, {"date": "2021-07-01", "close": 5.02, "volume": 74274.0}, {"date": "2021-07-02", "close": 5.05, "volume": 78152.0}, {"date": "2021-07-06", "close": 5.1, "volume": 85004.0}, {"date": "2021-07-07", "close": 5.094, "volume": 43807.0}, {"date": "2021-07-08", "close": 5.1, "volume": 49132.0}, {"date": "2021-07-09", "close": 5.09, "volume": 29991.0}, {"date": "2021-07-12", "close": 5.09, "volume": 71335.0}, {"date": "2021-07-13", "close": 5.1, "volume": 15155.0}, {"date": "2021-07-14", "close": 5.16, "volume": 74649.0}, {"date": "2021-07-15", "close": 5.07, "volume": 44285.0}, {"date": "2021-07-16", "close": 5.11, "volume": 75200.0}, {"date": "2021-07-19", "close": 5.15, "volume": 60474.0}, {"date": "2021-07-20", "close": 5.07, "volume": 54834.0}, {"date": "2021-07-21", "close": 5.13, "volume": 25186.0}, {"date": "2021-07-22", "close": 5.15, "volume": 48146.0}, {"date": "2021-07-23", "close": 5.12, "volume": 25082.0}, {"date": "2021-07-26", "close": 5.03, "volume": 40209.0}, {"date": "2021-07-27", "close": 5.07, "volume": 19683.0}, {"date": "2021-07-28", "close": 4.9722, "volume": 36498.0}, {"date": "2021-07-29", "close": 5.11, "volume": 20608.0}, {"date": "2021-07-30", "close": 5.07, "volume": 8926.0}, {"date": "2021-08-02", "close": 4.93, "volume": 38015.0}, {"date": "2021-08-03", "close": 5.04, "volume": 45394.0}, {"date": "2021-08-04", "close": 4.95, "volume": 12027.0}, {"date": "2021-08-05", "close": 5.03, "volume": 56824.0}, {"date": "2021-08-06", "close": 5.04, "volume": 29763.0}, {"date": "2021-08-09", "close": 4.76, "volume": 72041.0}, {"date": "2021-08-10", "close": 4.86, "volume": 40579.0}, {"date": "2021-08-11", "close": 5.2, "volume": 65569.0}, {"date": "2021-08-12", "close": 5.19, "volume": 39401.0}, {"date": "2021-08-13", "close": 5.04, "volume": 37736.0}, {"date": "2021-08-16", "close": 4.81, "volume": 58588.0}, {"date": "2021-08-17", "close": 4.805, "volume": 23053.0}, {"date": "2021-08-18", "close": 4.93, "volume": 44591.0}, {"date": "2021-08-19", "close": 4.71, "volume": 27135.0}, {"date": "2021-08-20", "close": 4.73, "volume": 26035.0}, {"date": "2021-08-23", "close": 4.82, "volume": 21697.0}, {"date": "2021-08-24", "close": 5.08, "volume": 16722.0}, {"date": "2021-08-25", "close": 5.04, "volume": 16115.0}, {"date": "2021-08-26", "close": 5.1, "volume": 26563.0}, {"date": "2021-08-27", "close": 5.1, "volume": 25173.0}, {"date": "2021-08-30", "close": 5.08, "volume": 4767.0}, {"date": "2021-08-31", "close": 5.11, "volume": 14276.0}, {"date": "2021-09-01", "close": 5.1, "volume": 11415.0}, {"date": "2021-09-02", "close": 5.01, "volume": 18830.0}, {"date": "2021-09-03", "close": 4.96, "volume": 23289.0}, {"date": "2021-09-07", "close": 5.09, "volume": 18322.0}, {"date": "2021-09-08", "close": 5.1, "volume": 20818.0}, {"date": "2021-09-09", "close": 5.2, "volume": 71470.0}, {"date": "2021-09-10", "close": 5.2, "volume": 11466.0}, {"date": "2021-09-13", "close": 5.18, "volume": 18247.0}, {"date": "2021-09-14", "close": 5.19, "volume": 28653.0}, {"date": "2021-09-15", "close": 5.18, "volume": 42926.0}, {"date": "2021-09-16", "close": 5.0, "volume": 55960.0}, {"date": "2021-09-17", "close": 5.15, "volume": 146034.0}, {"date": "2021-09-20", "close": 5.17, "volume": 12450.0}, {"date": "2021-09-21", "close": 5.15, "volume": 32488.0}, {"date": "2021-09-22", "close": 5.19, "volume": 3403.0}, {"date": "2021-09-23", "close": 5.2, "volume": 12688.0}, {"date": "2021-09-24", "close": 5.42, "volume": 132534.0}, {"date": "2021-09-27", "close": 5.43, "volume": 34726.0}, {"date": "2021-09-28", "close": 5.39, "volume": 37048.0}, {"date": "2021-09-29", "close": 5.44, "volume": 12571.0}, {"date": "2021-09-30", "close": 6.44, "volume": 232010.0}, {"date": "2021-10-01", "close": 6.1, "volume": 271821.0}, {"date": "2021-10-04", "close": 5.7, "volume": 117224.0}, {"date": "2021-10-05", "close": 5.78, "volume": 100497.0}, {"date": "2021-10-06", "close": 5.8, "volume": 46297.0}, {"date": "2021-10-07", "close": 5.76, "volume": 25128.0}, {"date": "2021-10-08", "close": 5.8, "volume": 39535.0}, {"date": "2021-10-11", "close": 5.78, "volume": 31818.0}, {"date": "2021-10-12", "close": 5.8, "volume": 13851.0}, {"date": "2021-10-13", "close": 5.74, "volume": 12659.0}, {"date": "2021-10-14", "close": 5.79, "volume": 14688.0}, {"date": "2021-10-15", "close": 5.62, "volume": 20586.0}, {"date": "2021-10-18", "close": 5.56, "volume": 23912.0}, {"date": "2021-10-19", "close": 5.64, "volume": 26296.0}, {"date": "2021-10-20", "close": 5.76, "volume": 4272.0}, {"date": "2021-10-21", "close": 5.67, "volume": 9145.0}, {"date": "2021-10-22", "close": 5.56, "volume": 20501.0}, {"date": "2021-10-25", "close": 5.5, "volume": 33039.0}, {"date": "2021-10-26", "close": 5.6, "volume": 36807.0}, {"date": "2021-10-27", "close": 5.57, "volume": 20432.0}, {"date": "2021-10-28", "close": 5.54, "volume": 27328.0}, {"date": "2021-10-29", "close": 5.43, "volume": 11861.0}, {"date": "2021-11-01", "close": 5.63, "volume": 11971.0}, {"date": "2021-11-02", "close": 5.5, "volume": 35479.0}, {"date": "2021-11-03", "close": 5.6, "volume": 12089.0}, {"date": "2021-11-04", "close": 5.57, "volume": 9774.0}, {"date": "2021-11-05", "close": 5.65, "volume": 10161.0}, {"date": "2021-11-08", "close": 5.75, "volume": 45181.0}, {"date": "2021-11-09", "close": 5.74, "volume": 13409.0}, {"date": "2021-11-10", "close": 5.62, "volume": 14109.0}, {"date": "2021-11-11", "close": 5.58, "volume": 6007.0}, {"date": "2021-11-12", "close": 5.57, "volume": 7261.0}, {"date": "2021-11-15", "close": 5.28, "volume": 38797.0}, {"date": "2021-11-16", "close": 5.36, "volume": 16738.0}, {"date": "2021-11-17", "close": 5.23, "volume": 28233.0}, {"date": "2021-11-18", "close": 5.2, "volume": 15265.0}, {"date": "2021-11-19", "close": 5.18, "volume": 10554.0}, {"date": "2021-11-22", "close": 5.1, "volume": 21616.0}, {"date": "2021-11-23", "close": 5.08, "volume": 40048.0}, {"date": "2021-11-24", "close": 5.15, "volume": 5263.0}, {"date": "2021-11-26", "close": 5.3, "volume": 3698.0}, {"date": "2021-11-29", "close": 5.34, "volume": 28762.0}, {"date": "2021-11-30", "close": 5.49, "volume": 29983.0}, {"date": "2021-12-01", "close": 5.33, "volume": 41524.0}, {"date": "2021-12-02", "close": 5.41, "volume": 52723.0}, {"date": "2021-12-03", "close": 5.38, "volume": 24339.0}, {"date": "2021-12-06", "close": 5.27, "volume": 16553.0}, {"date": "2021-12-07", "close": 5.49, "volume": 12276.0}, {"date": "2021-12-08", "close": 5.53, "volume": 6668.0}, {"date": "2021-12-09", "close": 5.41, "volume": 9896.0}, {"date": "2021-12-10", "close": 5.5, "volume": 8249.0}, {"date": "2021-12-13", "close": 5.42, "volume": 12793.0}, {"date": "2021-12-14", "close": 5.33, "volume": 8880.0}, {"date": "2021-12-15", "close": 5.33, "volume": 6980.0}, {"date": "2021-12-16", "close": 5.31, "volume": 4629.0}, {"date": "2021-12-17", "close": 5.39, "volume": 9556.0}, {"date": "2021-12-20", "close": 5.22, "volume": 17444.0}, {"date": "2021-12-21", "close": 5.16, "volume": 33106.0}, {"date": "2021-12-22", "close": 5.15, "volume": 11763.0}, {"date": "2021-12-23", "close": 5.27, "volume": 3607.0}, {"date": "2021-12-27", "close": 5.15, "volume": 9038.0}, {"date": "2021-12-28", "close": 5.6999, "volume": 64525.0}, {"date": "2021-12-29", "close": 5.59, "volume": 15486.0}, {"date": "2021-12-30", "close": 5.66, "volume": 5568.0}, {"date": "2021-12-31", "close": 5.68, "volume": 15297.0}, {"date": "2022-01-03", "close": 5.75, "volume": 14450.0}, {"date": "2022-01-04", "close": 5.61, "volume": 12334.0}, {"date": "2022-01-05", "close": 5.624, "volume": 14074.0}, {"date": "2022-01-06", "close": 5.61, "volume": 5439.0}, {"date": "2022-01-07", "close": 5.66, "volume": 2854.0}, {"date": "2022-01-10", "close": 5.72, "volume": 33005.0}, {"date": "2022-01-11", "close": 5.72, "volume": 31491.0}, {"date": "2022-01-12", "close": 5.66, "volume": 40737.0}, {"date": "2022-01-13", "close": 5.7354, "volume": 7295.0}, {"date": "2022-01-14", "close": 5.674, "volume": 3366.0}, {"date": "2022-01-18", "close": 5.77, "volume": 74942.0}, {"date": "2022-01-19", "close": 5.72, "volume": 24654.0}, {"date": "2022-01-20", "close": 5.6798, "volume": 13422.0}, {"date": "2022-01-21", "close": 5.59, "volume": 11826.0}, {"date": "2022-01-24", "close": 5.14, "volume": 28778.0}, {"date": "2022-01-25", "close": 5.54, "volume": 18249.0}, {"date": "2022-01-26", "close": 5.45, "volume": 9595.0}, {"date": "2022-01-27", "close": 5.415, "volume": 3983.0}, {"date": "2022-01-28", "close": 5.46, "volume": 4899.0}, {"date": "2022-01-31", "close": 5.55, "volume": 30852.0}, {"date": "2022-02-01", "close": 5.8, "volume": 68265.0}, {"date": "2022-02-02", "close": 5.8, "volume": 39721.0}, {"date": "2022-02-03", "close": 5.56, "volume": 27258.0}, {"date": "2022-02-04", "close": 5.69, "volume": 4004.0}, {"date": "2022-02-07", "close": 5.77, "volume": 22251.0}, {"date": "2022-02-08", "close": 5.56, "volume": 9546.0}, {"date": "2022-02-09", "close": 5.68, "volume": 4812.0}, {"date": "2022-02-10", "close": 5.79, "volume": 4937.0}, {"date": "2022-02-11", "close": 5.8, "volume": 14504.0}, {"date": "2022-02-14", "close": 5.65, "volume": 6547.0}, {"date": "2022-02-15", "close": 5.75, "volume": 4930.0}, {"date": "2022-02-16", "close": 5.8, "volume": 6212.0}, {"date": "2022-02-17", "close": 5.75, "volume": 8483.0}, {"date": "2022-02-18", "close": 5.7799, "volume": 6805.0}, {"date": "2022-02-22", "close": 5.63, "volume": 8260.0}, {"date": "2022-02-23", "close": 5.685, "volume": 15813.0}, {"date": "2022-02-24", "close": 5.875, "volume": 57682.0}, {"date": "2022-02-25", "close": 5.88, "volume": 16504.0}, {"date": "2022-02-28", "close": 6.04, "volume": 21552.0}, {"date": "2022-03-01", "close": 5.98, "volume": 36324.0}, {"date": "2022-03-02", "close": 5.99, "volume": 28922.0}, {"date": "2022-03-03", "close": 5.99, "volume": 30965.0}, {"date": "2022-03-04", "close": 5.96, "volume": 82308.0}, {"date": "2022-03-07", "close": 6.02, "volume": 374786.0}, {"date": "2022-03-08", "close": 6.25, "volume": 310343.0}, {"date": "2022-03-09", "close": 5.85, "volume": 85472.0}, {"date": "2022-03-10", "close": 6.01, "volume": 68077.0}, {"date": "2022-03-11", "close": 6.0, "volume": 31297.0}, {"date": "2022-03-14", "close": 5.7, "volume": 93364.0}, {"date": "2022-03-15", "close": 5.53, "volume": 20196.0}, {"date": "2022-03-16", "close": 5.58, "volume": 14290.0}, {"date": "2022-03-17", "close": 5.7, "volume": 48201.0}, {"date": "2022-03-18", "close": 5.86, "volume": 184946.0}, {"date": "2022-03-21", "close": 5.67, "volume": 115208.0}, {"date": "2022-03-22", "close": 5.69, "volume": 24803.0}, {"date": "2022-03-23", "close": 5.42, "volume": 67197.0}, {"date": "2022-03-24", "close": 5.9, "volume": 97544.0}, {"date": "2022-03-25", "close": 6.52, "volume": 252184.0}, {"date": "2022-03-28", "close": 6.14, "volume": 151065.0}, {"date": "2022-03-29", "close": 6.32, "volume": 42182.0}, {"date": "2022-03-30", "close": 6.45, "volume": 62314.0}, {"date": "2022-03-31", "close": 6.45, "volume": 57995.0}, {"date": "2022-04-01", "close": 6.52, "volume": 95983.0}, {"date": "2022-04-04", "close": 6.54, "volume": 51064.0}, {"date": "2022-04-05", "close": 6.44, "volume": 39400.0}, {"date": "2022-04-06", "close": 6.33, "volume": 39495.0}, {"date": "2022-04-07", "close": 6.3, "volume": 23276.0}, {"date": "2022-04-08", "close": 6.46, "volume": 103879.0}, {"date": "2022-04-11", "close": 6.3, "volume": 104869.0}, {"date": "2022-04-12", "close": 6.13, "volume": 94853.0}, {"date": "2022-04-13", "close": 6.5, "volume": 58301.0}, {"date": "2022-04-14", "close": 6.8, "volume": 405206.0}, {"date": "2022-04-18", "close": 7.33, "volume": 461130.0}, {"date": "2022-04-19", "close": 7.2, "volume": 102475.0}, {"date": "2022-04-20", "close": 7.44, "volume": 63116.0}, {"date": "2022-04-21", "close": 7.23, "volume": 257334.0}, {"date": "2022-04-22", "close": 7.33, "volume": 118610.0}, {"date": "2022-04-25", "close": 7.21, "volume": 158505.0}, {"date": "2022-04-26", "close": 7.13, "volume": 77830.0}, {"date": "2022-04-27", "close": 7.25, "volume": 162592.0}, {"date": "2022-04-28", "close": 7.5, "volume": 166888.0}, {"date": "2022-04-29", "close": 7.4, "volume": 107851.0}, {"date": "2022-05-02", "close": 7.37, "volume": 233887.0}, {"date": "2022-05-03", "close": 7.54, "volume": 308502.0}, {"date": "2022-05-04", "close": 7.79, "volume": 316178.0}, {"date": "2022-05-05", "close": 7.45, "volume": 185917.0}, {"date": "2022-05-06", "close": 7.37, "volume": 98109.0}, {"date": "2022-05-09", "close": 6.99, "volume": 188618.0}, {"date": "2022-05-10", "close": 6.94, "volume": 104139.0}, {"date": "2022-05-11", "close": 6.97, "volume": 163592.0}, {"date": "2022-05-12", "close": 6.97, "volume": 214897.0}, {"date": "2022-05-13", "close": 7.0, "volume": 229584.0}, {"date": "2022-05-16", "close": 7.03, "volume": 201710.0}, {"date": "2022-05-17", "close": 7.0, "volume": 242338.0}, {"date": "2022-05-18", "close": 6.91, "volume": 193603.0}, {"date": "2022-05-19", "close": 7.02, "volume": 131631.0}, {"date": "2022-05-20", "close": 6.96, "volume": 73640.0}, {"date": "2022-05-23", "close": 6.92, "volume": 484276.0}, {"date": "2022-05-24", "close": 6.97, "volume": 91899.0}, {"date": "2022-05-25", "close": 6.85, "volume": 450406.0}, {"date": "2022-05-26", "close": 7.05, "volume": 354055.0}, {"date": "2022-05-27", "close": 7.11, "volume": 203460.0}, {"date": "2022-05-31", "close": 6.98, "volume": 320044.0}, {"date": "2022-06-01", "close": 6.99, "volume": 420032.0}, {"date": "2022-06-02", "close": 7.1, "volume": 366184.0}, {"date": "2022-06-03", "close": 7.06, "volume": 424322.0}, {"date": "2022-06-06", "close": 7.0, "volume": 519329.0}, {"date": "2022-06-07", "close": 7.06, "volume": 381132.0}, {"date": "2022-06-08", "close": 6.99, "volume": 435333.0}, {"date": "2022-06-09", "close": 6.95, "volume": 202950.0}, {"date": "2022-06-10", "close": 6.99, "volume": 216194.0}, {"date": "2022-06-13", "close": 6.49, "volume": 359908.0}, {"date": "2022-06-14", "close": 6.31, "volume": 281162.0}, {"date": "2022-06-15", "close": 6.44, "volume": 226082.0}, {"date": "2022-06-16", "close": 6.13, "volume": 268108.0}, {"date": "2022-06-17", "close": 5.97, "volume": 456064.0}, {"date": "2022-06-21", "close": 6.13, "volume": 332024.0}, {"date": "2022-06-22", "close": 5.85, "volume": 151945.0}, {"date": "2022-06-23", "close": 5.47, "volume": 261150.0}, {"date": "2022-06-24", "close": 5.79, "volume": 272832.0}, {"date": "2022-06-27", "close": 6.05, "volume": 129017.0}, {"date": "2022-06-28", "close": 6.31, "volume": 102529.0}, {"date": "2022-06-29", "close": 6.13, "volume": 157865.0}, {"date": "2022-06-30", "close": 5.89, "volume": 308650.0}, {"date": "2022-07-01", "close": 6.15, "volume": 175776.0}, {"date": "2022-07-05", "close": 5.6, "volume": 242992.0}, {"date": "2022-07-06", "close": 5.65, "volume": 164043.0}, {"date": "2022-07-07", "close": 5.96, "volume": 102899.0}, {"date": "2022-07-08", "close": 5.95, "volume": 70605.0}, {"date": "2022-07-11", "close": 5.94, "volume": 55866.0}, {"date": "2022-07-12", "close": 5.62, "volume": 107626.0}, {"date": "2022-07-13", "close": 5.74, "volume": 164352.0}, {"date": "2022-07-14", "close": 5.64, "volume": 93243.0}, {"date": "2022-07-15", "close": 5.86, "volume": 67594.0}, {"date": "2022-07-18", "close": 6.01, "volume": 55448.0}, {"date": "2022-07-19", "close": 6.09, "volume": 25811.0}, {"date": "2022-07-20", "close": 6.18, "volume": 38428.0}, {"date": "2022-07-21", "close": 6.01, "volume": 28667.0}, {"date": "2022-07-22", "close": 6.07, "volume": 185439.0}, {"date": "2022-07-25", "close": 6.28, "volume": 88771.0}, {"date": "2022-07-26", "close": 6.31, "volume": 101019.0}, {"date": "2022-07-27", "close": 6.33, "volume": 36910.0}, {"date": "2022-07-28", "close": 6.31, "volume": 77600.0}, {"date": "2022-07-29", "close": 6.39, "volume": 102430.0}, {"date": "2022-08-01", "close": 6.31, "volume": 95344.0}, {"date": "2022-08-02", "close": 6.25, "volume": 75599.0}, {"date": "2022-08-03", "close": 6.16, "volume": 81078.0}, {"date": "2022-08-04", "close": 6.09, "volume": 57725.0}, {"date": "2022-08-05", "close": 6.12, "volume": 63524.0}, {"date": "2022-08-08", "close": 6.04, "volume": 74913.0}, {"date": "2022-08-09", "close": 6.12, "volume": 22451.0}, {"date": "2022-08-10", "close": 6.13, "volume": 97324.0}, {"date": "2022-08-11", "close": 6.35, "volume": 82840.0}, {"date": "2022-08-12", "close": 6.48, "volume": 120559.0}, {"date": "2022-08-15", "close": 6.54, "volume": 100650.0}, {"date": "2022-08-16", "close": 6.82, "volume": 111429.0}, {"date": "2022-08-17", "close": 6.8, "volume": 75420.0}, {"date": "2022-08-18", "close": 7.18, "volume": 113376.0}, {"date": "2022-08-19", "close": 7.19, "volume": 184335.0}, {"date": "2022-08-22", "close": 7.35, "volume": 204216.0}, {"date": "2022-08-23", "close": 7.58, "volume": 204202.0}, {"date": "2022-08-24", "close": 7.62, "volume": 89378.0}, {"date": "2022-08-25", "close": 7.6, "volume": 59018.0}, {"date": "2022-08-26", "close": 7.56, "volume": 48399.0}, {"date": "2022-08-29", "close": 7.57, "volume": 91106.0}, {"date": "2022-08-30", "close": 7.16, "volume": 91050.0}, {"date": "2022-08-31", "close": 7.2, "volume": 73785.0}, {"date": "2022-09-01", "close": 6.93, "volume": 108845.0}, {"date": "2022-09-02", "close": 7.03, "volume": 117605.0}, {"date": "2022-09-06", "close": 6.79, "volume": 138386.0}, {"date": "2022-09-07", "close": 6.75, "volume": 94401.0}, {"date": "2022-09-08", "close": 6.82, "volume": 102805.0}, {"date": "2022-09-09", "close": 6.94, "volume": 51757.0}, {"date": "2022-09-12", "close": 6.97, "volume": 74653.0}, {"date": "2022-09-13", "close": 6.85, "volume": 77838.0}, {"date": "2022-09-14", "close": 7.03, "volume": 92979.0}, {"date": "2022-09-15", "close": 6.87, "volume": 91009.0}, {"date": "2022-09-16", "close": 6.95, "volume": 307621.0}, {"date": "2022-09-19", "close": 6.76, "volume": 133970.0}, {"date": "2022-09-20", "close": 6.81, "volume": 93219.0}, {"date": "2022-09-21", "close": 6.76, "volume": 55683.0}, {"date": "2022-09-22", "close": 6.6, "volume": 53828.0}, {"date": "2022-09-23", "close": 6.22, "volume": 130942.0}, {"date": "2022-09-26", "close": 6.0, "volume": 81452.0}, {"date": "2022-09-27", "close": 6.08, "volume": 132902.0}, {"date": "2022-09-28", "close": 6.32, "volume": 97258.0}, {"date": "2022-09-29", "close": 6.26, "volume": 77484.0}, {"date": "2022-09-30", "close": 6.32, "volume": 40067.0}, {"date": "2022-10-03", "close": 6.42, "volume": 46274.0}, {"date": "2022-10-04", "close": 6.63, "volume": 52647.0}, {"date": "2022-10-05", "close": 6.72, "volume": 41678.0}, {"date": "2022-10-06", "close": 6.71, "volume": 32510.0}, {"date": "2022-10-07", "close": 6.64, "volume": 62693.0}, {"date": "2022-10-10", "close": 6.54, "volume": 75719.0}, {"date": "2022-10-11", "close": 6.55, "volume": 55491.0}, {"date": "2022-10-12", "close": 6.47, "volume": 54790.0}, {"date": "2022-10-13", "close": 6.57, "volume": 31618.0}, {"date": "2022-10-14", "close": 6.5, "volume": 45202.0}, {"date": "2022-10-17", "close": 6.45, "volume": 64707.0}, {"date": "2022-10-18", "close": 6.49, "volume": 21987.0}, {"date": "2022-10-19", "close": 6.57, "volume": 69109.0}, {"date": "2022-10-20", "close": 6.56, "volume": 42133.0}, {"date": "2022-10-21", "close": 6.63, "volume": 54767.0}, {"date": "2022-10-24", "close": 6.73, "volume": 80207.0}, {"date": "2022-10-25", "close": 6.9, "volume": 75989.0}, {"date": "2022-10-26", "close": 6.96, "volume": 80839.0}, {"date": "2022-10-27", "close": 6.85, "volume": 97196.0}, {"date": "2022-10-28", "close": 6.94, "volume": 88764.0}, {"date": "2022-10-31", "close": 6.97, "volume": 113417.0}, {"date": "2022-11-01", "close": 7.13, "volume": 53119.0}, {"date": "2022-11-02", "close": 7.06, "volume": 62784.0}, {"date": "2022-11-03", "close": 7.1, "volume": 35211.0}, {"date": "2022-11-04", "close": 7.2, "volume": 92325.0}, {"date": "2022-11-07", "close": 7.4, "volume": 217388.0}, {"date": "2022-11-08", "close": 7.46, "volume": 142242.0}, {"date": "2022-11-09", "close": 7.0, "volume": 75633.0}, {"date": "2022-11-10", "close": 7.26, "volume": 87347.0}, {"date": "2022-11-11", "close": 7.32, "volume": 118710.0}, {"date": "2022-11-14", "close": 7.39, "volume": 102894.0}, {"date": "2022-11-15", "close": 7.43, "volume": 104412.0}, {"date": "2022-11-16", "close": 7.37, "volume": 49013.0}, {"date": "2022-11-17", "close": 7.3, "volume": 53498.0}, {"date": "2022-11-18", "close": 7.32, "volume": 63984.0}, {"date": "2022-11-21", "close": 7.2, "volume": 69524.0}, {"date": "2022-11-22", "close": 7.36, "volume": 67726.0}, {"date": "2022-11-23", "close": 7.39, "volume": 25299.0}, {"date": "2022-11-25", "close": 7.43, "volume": 6248.0}, {"date": "2022-11-28", "close": 7.2, "volume": 54215.0}, {"date": "2022-11-29", "close": 7.21, "volume": 68099.0}, {"date": "2022-11-30", "close": 7.36, "volume": 60266.0}, {"date": "2022-12-01", "close": 7.35, "volume": 59814.0}, {"date": "2022-12-02", "close": 7.22, "volume": 28352.0}, {"date": "2022-12-05", "close": 6.77, "volume": 54662.0}, {"date": "2022-12-06", "close": 6.67, "volume": 37608.0}, {"date": "2022-12-07", "close": 6.66, "volume": 42868.0}, {"date": "2022-12-08", "close": 6.48, "volume": 52076.0}, {"date": "2022-12-09", "close": 6.4, "volume": 95722.0}, {"date": "2022-12-12", "close": 6.53, "volume": 72525.0}, {"date": "2022-12-13", "close": 6.73, "volume": 64764.0}, {"date": "2022-12-14", "close": 6.71, "volume": 28881.0}, {"date": "2022-12-15", "close": 6.77, "volume": 20008.0}, {"date": "2022-12-16", "close": 6.7, "volume": 66845.0}, {"date": "2022-12-19", "close": 6.73, "volume": 64691.0}, {"date": "2022-12-20", "close": 6.86, "volume": 59475.0}, {"date": "2022-12-21", "close": 6.82, "volume": 57425.0}, {"date": "2022-12-22", "close": 6.75, "volume": 27577.0}, {"date": "2022-12-23", "close": 6.85, "volume": 25067.0}, {"date": "2022-12-27", "close": 6.93, "volume": 60629.0}, {"date": "2022-12-28", "close": 6.57, "volume": 65714.0}, {"date": "2022-12-29", "close": 6.62, "volume": 43569.0}, {"date": "2022-12-30", "close": 6.63, "volume": 33807.0}, {"date": "2023-01-03", "close": 6.41, "volume": 133065.0}, {"date": "2023-01-04", "close": 6.26, "volume": 49571.0}, {"date": "2023-01-05", "close": 6.26, "volume": 86415.0}, {"date": "2023-01-06", "close": 6.39, "volume": 61114.0}, {"date": "2023-01-09", "close": 6.49, "volume": 51390.0}, {"date": "2023-01-10", "close": 6.48, "volume": 58654.0}, {"date": "2023-01-11", "close": 6.27, "volume": 47294.0}, {"date": "2023-01-12", "close": 6.35, "volume": 305097.0}, {"date": "2023-01-13", "close": 6.31, "volume": 50102.0}, {"date": "2023-01-17", "close": 6.35, "volume": 183724.0}, {"date": "2023-01-18", "close": 5.96, "volume": 124893.0}, {"date": "2023-01-19", "close": 5.94, "volume": 88998.0}, {"date": "2023-01-20", "close": 5.97, "volume": 60776.0}, {"date": "2023-01-23", "close": 6.15, "volume": 224656.0}, {"date": "2023-01-24", "close": 6.12, "volume": 643269.0}, {"date": "2023-01-25", "close": 5.95, "volume": 197923.0}, {"date": "2023-01-26", "close": 5.9, "volume": 105717.0}, {"date": "2023-01-27", "close": 5.9, "volume": 174570.0}, {"date": "2023-01-30", "close": 5.86, "volume": 227150.0}, {"date": "2023-01-31", "close": 5.91, "volume": 834802.0}, {"date": "2023-02-01", "close": 5.85, "volume": 361033.0}, {"date": "2023-02-02", "close": 5.7, "volume": 497745.0}, {"date": "2023-02-03", "close": 5.77, "volume": 115742.0}, {"date": "2023-02-06", "close": 5.75, "volume": 119787.0}, {"date": "2023-02-07", "close": 5.82, "volume": 150053.0}, {"date": "2023-02-08", "close": 5.7, "volume": 465965.0}, {"date": "2023-02-09", "close": 5.59, "volume": 220924.0}, {"date": "2023-02-10", "close": 5.75, "volume": 87914.0}, {"date": "2023-02-13", "close": 5.63, "volume": 122653.0}, {"date": "2023-02-14", "close": 5.67, "volume": 144657.0}, {"date": "2023-02-15", "close": 5.62, "volume": 64978.0}, {"date": "2023-02-16", "close": 5.61, "volume": 104369.0}, {"date": "2023-02-17", "close": 5.45, "volume": 229307.0}, {"date": "2023-02-21", "close": 5.33, "volume": 141815.0}, {"date": "2023-02-22", "close": 5.34, "volume": 171928.0}, {"date": "2023-02-23", "close": 5.53, "volume": 408402.0}, {"date": "2023-02-24", "close": 5.65, "volume": 71755.0}, {"date": "2023-02-27", "close": 5.82, "volume": 132705.0}, {"date": "2023-02-28", "close": 5.75, "volume": 218692.0}, {"date": "2023-03-01", "close": 5.79, "volume": 56174.0}, {"date": "2023-03-02", "close": 5.73, "volume": 69457.0}, {"date": "2023-03-03", "close": 5.9, "volume": 43417.0}, {"date": "2023-03-06", "close": 5.81, "volume": 107064.0}, {"date": "2023-03-07", "close": 5.84, "volume": 63506.0}, {"date": "2023-03-08", "close": 5.77, "volume": 75553.0}, {"date": "2023-03-09", "close": 5.49, "volume": 138735.0}, {"date": "2023-03-10", "close": 5.35, "volume": 100904.0}, {"date": "2023-03-13", "close": 5.18, "volume": 174459.0}, {"date": "2023-03-14", "close": 5.25, "volume": 77151.0}, {"date": "2023-03-15", "close": 4.87, "volume": 342439.0}, {"date": "2023-03-16", "close": 4.87, "volume": 292047.0}, {"date": "2023-03-17", "close": 4.76, "volume": 322633.0}, {"date": "2023-03-20", "close": 4.99, "volume": 354346.0}, {"date": "2023-03-21", "close": 5.0, "volume": 255392.0}, {"date": "2023-03-22", "close": 5.11, "volume": 196285.0}, {"date": "2023-03-23", "close": 5.05, "volume": 268499.0}, {"date": "2023-03-24", "close": 5.38, "volume": 315658.0}, {"date": "2023-03-27", "close": 5.17, "volume": 254756.0}, {"date": "2023-03-28", "close": 5.32, "volume": 115123.0}, {"date": "2023-03-29", "close": 5.36, "volume": 123610.0}, {"date": "2023-03-30", "close": 5.3, "volume": 115137.0}, {"date": "2023-03-31", "close": 5.34, "volume": 76561.0}, {"date": "2023-04-03", "close": 5.4, "volume": 215928.0}, {"date": "2023-04-04", "close": 5.3, "volume": 109569.0}, {"date": "2023-04-05", "close": 5.33, "volume": 83679.0}, {"date": "2023-04-06", "close": 5.3, "volume": 105711.0}, {"date": "2023-04-10", "close": 5.36, "volume": 100609.0}, {"date": "2023-04-11", "close": 5.47, "volume": 93131.0}, {"date": "2023-04-12", "close": 5.64, "volume": 110152.0}, {"date": "2023-04-13", "close": 5.63, "volume": 175741.0}, {"date": "2023-04-14", "close": 5.67, "volume": 74185.0}, {"date": "2023-04-17", "close": 5.5, "volume": 84342.0}, {"date": "2023-04-18", "close": 5.32, "volume": 110415.0}, {"date": "2023-04-19", "close": 5.26, "volume": 71319.0}, {"date": "2023-04-20", "close": 5.11, "volume": 141998.0}, {"date": "2023-04-21", "close": 5.04, "volume": 92463.0}, {"date": "2023-04-24", "close": 5.14, "volume": 114632.0}, {"date": "2023-04-25", "close": 5.04, "volume": 101571.0}, {"date": "2023-04-26", "close": 5.02, "volume": 140957.0}, {"date": "2023-04-27", "close": 5.11, "volume": 69339.0}, {"date": "2023-04-28", "close": 5.36, "volume": 87052.0}, {"date": "2023-05-01", "close": 5.13, "volume": 222357.0}, {"date": "2023-05-02", "close": 5.04, "volume": 150580.0}, {"date": "2023-05-03", "close": 5.0, "volume": 59172.0}, {"date": "2023-05-04", "close": 5.0, "volume": 52655.0}, {"date": "2023-05-05", "close": 5.15, "volume": 75217.0}, {"date": "2023-05-08", "close": 5.19, "volume": 69130.0}, {"date": "2023-05-09", "close": 5.14, "volume": 58137.0}, {"date": "2023-05-10", "close": 5.18, "volume": 93296.0}, {"date": "2023-05-11", "close": 5.13, "volume": 107405.0}, {"date": "2023-05-12", "close": 5.13, "volume": 144619.0}, {"date": "2023-05-15", "close": 5.065, "volume": 153341.0}, {"date": "2023-05-16", "close": 5.04, "volume": 90862.0}, {"date": "2023-05-17", "close": 4.97, "volume": 111559.0}, {"date": "2023-05-18", "close": 5.09, "volume": 77373.0}, {"date": "2023-05-19", "close": 5.11, "volume": 86046.0}, {"date": "2023-05-22", "close": 5.19, "volume": 133321.0}, {"date": "2023-05-23", "close": 5.27, "volume": 125455.0}, {"date": "2023-05-24", "close": 5.15, "volume": 45647.0}, {"date": "2023-05-25", "close": 5.08, "volume": 38696.0}, {"date": "2023-05-26", "close": 4.99, "volume": 84513.0}, {"date": "2023-05-30", "close": 4.82, "volume": 72117.0}, {"date": "2023-05-31", "close": 4.91, "volume": 85604.0}, {"date": "2023-06-01", "close": 4.9, "volume": 56959.0}, {"date": "2023-06-02", "close": 5.0, "volume": 45034.0}, {"date": "2023-06-05", "close": 4.93, "volume": 82752.0}, {"date": "2023-06-06", "close": 4.95, "volume": 89900.0}, {"date": "2023-06-07", "close": 4.97, "volume": 135510.0}, {"date": "2023-06-08", "close": 5.0, "volume": 147188.0}, {"date": "2023-06-09", "close": 5.08, "volume": 102709.0}, {"date": "2023-06-12", "close": 5.07, "volume": 129144.0}, {"date": "2023-06-13", "close": 5.17, "volume": 173483.0}, {"date": "2023-06-14", "close": 5.0, "volume": 99934.0}, {"date": "2023-06-15", "close": 5.13, "volume": 55248.0}, {"date": "2023-06-16", "close": 5.22, "volume": 93557.0}, {"date": "2023-06-20", "close": 5.22, "volume": 165418.0}, {"date": "2023-06-21", "close": 5.2, "volume": 78471.0}, {"date": "2023-06-22", "close": 5.19, "volume": 46031.0}, {"date": "2023-06-23", "close": 5.12, "volume": 77477.0}, {"date": "2023-06-26", "close": 5.28, "volume": 62451.0}, {"date": "2023-06-27", "close": 5.31, "volume": 84665.0}, {"date": "2023-06-28", "close": 5.33, "volume": 75519.0}, {"date": "2023-06-29", "close": 5.32, "volume": 43832.0}, {"date": "2023-06-30", "close": 5.34, "volume": 40901.0}, {"date": "2023-07-03", "close": 5.39, "volume": 56997.0}, {"date": "2023-07-05", "close": 5.34, "volume": 165141.0}, {"date": "2023-07-06", "close": 5.29, "volume": 976438.0}, {"date": "2023-07-07", "close": 5.42, "volume": 51807.0}, {"date": "2023-07-10", "close": 5.47, "volume": 37697.0}, {"date": "2023-07-11", "close": 5.65, "volume": 211541.0}, {"date": "2023-07-12", "close": 5.86, "volume": 301222.0}, {"date": "2023-07-13", "close": 6.06, "volume": 202440.0}, {"date": "2023-07-14", "close": 5.69, "volume": 204925.0}, {"date": "2023-07-17", "close": 5.61, "volume": 86486.0}, {"date": "2023-07-18", "close": 5.96, "volume": 71582.0}, {"date": "2023-07-19", "close": 6.0, "volume": 82426.0}, {"date": "2023-07-20", "close": 5.89, "volume": 61046.0}, {"date": "2023-07-21", "close": 5.92, "volume": 43805.0}, {"date": "2023-07-24", "close": 5.89, "volume": 53574.0}, {"date": "2023-07-25", "close": 5.82, "volume": 28738.0}, {"date": "2023-07-26", "close": 5.88, "volume": 30816.0}, {"date": "2023-07-27", "close": 5.79, "volume": 75552.0}, {"date": "2023-07-28", "close": 5.87, "volume": 20020.0}, {"date": "2023-07-31", "close": 6.04, "volume": 114530.0}, {"date": "2023-08-01", "close": 6.06, "volume": 85663.0}, {"date": "2023-08-02", "close": 5.98, "volume": 78387.0}, {"date": "2023-08-03", "close": 6.0, "volume": 169378.0}, {"date": "2023-08-04", "close": 6.13, "volume": 62142.0}, {"date": "2023-08-07", "close": 6.19, "volume": 58096.0}, {"date": "2023-08-08", "close": 6.18, "volume": 64305.0}, {"date": "2023-08-09", "close": 6.23, "volume": 161447.0}, {"date": "2023-08-10", "close": 6.27, "volume": 42929.0}, {"date": "2023-08-11", "close": 5.81, "volume": 352979.0}, {"date": "2023-08-14", "close": 5.51, "volume": 165017.0}, {"date": "2023-08-15", "close": 5.35, "volume": 144269.0}, {"date": "2023-08-16", "close": 5.3, "volume": 167900.0}, {"date": "2023-08-17", "close": 5.27, "volume": 50807.0}, {"date": "2023-08-18", "close": 5.5, "volume": 117126.0}, {"date": "2023-08-21", "close": 5.51, "volume": 77994.0}, {"date": "2023-08-22", "close": 5.3, "volume": 60612.0}, {"date": "2023-08-23", "close": 5.29, "volume": 50872.0}, {"date": "2023-08-24", "close": 5.34, "volume": 74094.0}, {"date": "2023-08-25", "close": 5.29, "volume": 59244.0}, {"date": "2023-08-28", "close": 5.25, "volume": 18995.0}, {"date": "2023-08-29", "close": 5.34, "volume": 34432.0}, {"date": "2023-08-30", "close": 5.26, "volume": 34168.0}, {"date": "2023-08-31", "close": 5.4, "volume": 33904.0}, {"date": "2023-09-01", "close": 5.48, "volume": 56826.0}, {"date": "2023-09-05", "close": 5.53, "volume": 46764.0}, {"date": "2023-09-06", "close": 5.39, "volume": 30975.0}, {"date": "2023-09-07", "close": 5.4, "volume": 24045.0}, {"date": "2023-09-08", "close": 5.47, "volume": 29372.0}, {"date": "2023-09-11", "close": 5.435, "volume": 54184.0}, {"date": "2023-09-12", "close": 5.4, "volume": 66432.0}, {"date": "2023-09-13", "close": 5.33, "volume": 87261.0}, {"date": "2023-09-14", "close": 5.31, "volume": 31685.0}, {"date": "2023-09-15", "close": 5.29, "volume": 141175.0}, {"date": "2023-09-18", "close": 5.22, "volume": 68947.0}, {"date": "2023-09-19", "close": 5.16, "volume": 59831.0}, {"date": "2023-09-20", "close": 5.23, "volume": 37722.0}, {"date": "2023-09-21", "close": 5.16, "volume": 35135.0}, {"date": "2023-09-22", "close": 5.25, "volume": 58667.0}, {"date": "2023-09-25", "close": 5.25, "volume": 29531.0}, {"date": "2023-09-26", "close": 5.25, "volume": 35889.0}, {"date": "2023-09-27", "close": 5.32, "volume": 27713.0}, {"date": "2023-09-28", "close": 5.26, "volume": 33339.0}, {"date": "2023-09-29", "close": 5.28, "volume": 20705.0}, {"date": "2023-10-02", "close": 5.18, "volume": 49818.0}, {"date": "2023-10-03", "close": 5.13, "volume": 71076.0}, {"date": "2023-10-04", "close": 5.14, "volume": 54224.0}, {"date": "2023-10-05", "close": 5.18, "volume": 49441.0}, {"date": "2023-10-06", "close": 5.33, "volume": 60706.0}, {"date": "2023-10-09", "close": 5.43, "volume": 53558.0}, {"date": "2023-10-10", "close": 5.35, "volume": 34725.0}, {"date": "2023-10-11", "close": 5.26, "volume": 40331.0}, {"date": "2023-10-12", "close": 5.27, "volume": 18098.0}, {"date": "2023-10-13", "close": 5.3, "volume": 22393.0}, {"date": "2023-10-16", "close": 5.41, "volume": 50880.0}, {"date": "2023-10-17", "close": 5.41, "volume": 42961.0}, {"date": "2023-10-18", "close": 5.43, "volume": 30881.0}, {"date": "2023-10-19", "close": 5.57, "volume": 59219.0}, {"date": "2023-10-20", "close": 5.5, "volume": 10977.0}, {"date": "2023-10-23", "close": 5.39, "volume": 28703.0}, {"date": "2023-10-24", "close": 5.39, "volume": 25796.0}, {"date": "2023-10-25", "close": 5.36, "volume": 38886.0}, {"date": "2023-10-26", "close": 5.53, "volume": 36225.0}, {"date": "2023-10-27", "close": 5.48, "volume": 34042.0}, {"date": "2023-10-30", "close": 5.55, "volume": 56467.0}, {"date": "2023-10-31", "close": 5.71, "volume": 27691.0}, {"date": "2023-11-01", "close": 5.77, "volume": 48132.0}, {"date": "2023-11-02", "close": 5.8, "volume": 19744.0}, {"date": "2023-11-03", "close": 5.75, "volume": 26630.0}, {"date": "2023-11-06", "close": 5.78, "volume": 69729.0}, {"date": "2023-11-07", "close": 5.61, "volume": 42178.0}, {"date": "2023-11-08", "close": 5.58, "volume": 32032.0}, {"date": "2023-11-09", "close": 5.74, "volume": 40758.0}, {"date": "2023-11-10", "close": 5.45, "volume": 66207.0}, {"date": "2023-11-13", "close": 5.57, "volume": 34149.0}, {"date": "2023-11-14", "close": 5.55, "volume": 34555.0}, {"date": "2023-11-15", "close": 5.45, "volume": 39185.0}, {"date": "2023-11-16", "close": 5.42, "volume": 48959.0}, {"date": "2023-11-17", "close": 5.59, "volume": 31621.0}, {"date": "2023-11-20", "close": 5.4, "volume": 39303.0}, {"date": "2023-11-21", "close": 5.32, "volume": 34541.0}, {"date": "2023-11-22", "close": 5.37, "volume": 17749.0}, {"date": "2023-11-24", "close": 5.36, "volume": 8988.0}, {"date": "2023-11-27", "close": 5.34, "volume": 37234.0}, {"date": "2023-11-28", "close": 5.19, "volume": 47172.0}, {"date": "2023-11-29", "close": 5.25, "volume": 28046.0}, {"date": "2023-11-30", "close": 5.33, "volume": 35136.0}, {"date": "2023-12-01", "close": 5.35, "volume": 59234.0}, {"date": "2023-12-04", "close": 5.4, "volume": 35562.0}, {"date": "2023-12-05", "close": 5.3, "volume": 51694.0}, {"date": "2023-12-06", "close": 5.27, "volume": 31926.0}, {"date": "2023-12-07", "close": 5.15, "volume": 37448.0}, {"date": "2023-12-08", "close": 5.12, "volume": 56800.0}, {"date": "2023-12-11", "close": 5.1, "volume": 63001.0}, {"date": "2023-12-12", "close": 5.07, "volume": 64374.0}, {"date": "2023-12-13", "close": 5.05, "volume": 32992.0}, {"date": "2023-12-14", "close": 4.98, "volume": 69069.0}, {"date": "2023-12-15", "close": 4.93, "volume": 103457.0}, {"date": "2023-12-18", "close": 5.1, "volume": 60011.0}, {"date": "2023-12-19", "close": 5.16, "volume": 52395.0}, {"date": "2023-12-20", "close": 5.17, "volume": 121046.0}, {"date": "2023-12-21", "close": 5.13, "volume": 54132.0}, {"date": "2023-12-22", "close": 5.04, "volume": 165479.0}, {"date": "2023-12-26", "close": 5.01, "volume": 84597.0}, {"date": "2023-12-27", "close": 5.02, "volume": 130305.0}, {"date": "2023-12-28", "close": 5.01, "volume": 118223.0}, {"date": "2023-12-29", "close": 5.08, "volume": 40649.0}, {"date": "2024-01-02", "close": 5.13, "volume": 44016.0}, {"date": "2024-01-03", "close": 5.09, "volume": 59079.0}, {"date": "2024-01-04", "close": 4.99, "volume": 30082.0}, {"date": "2024-01-05", "close": 4.91, "volume": 55527.0}, {"date": "2024-01-08", "close": 4.935, "volume": 66959.0}, {"date": "2024-01-09", "close": 4.97, "volume": 31819.0}, {"date": "2024-01-10", "close": 4.76, "volume": 158457.0}, {"date": "2024-01-11", "close": 4.78, "volume": 51978.0}, {"date": "2024-01-12", "close": 4.86, "volume": 41503.0}, {"date": "2024-01-16", "close": 4.83, "volume": 31912.0}, {"date": "2024-01-17", "close": 4.79, "volume": 41734.0}, {"date": "2024-01-18", "close": 4.76, "volume": 83227.0}, {"date": "2024-01-19", "close": 4.77, "volume": 39193.0}, {"date": "2024-01-22", "close": 4.71, "volume": 49520.0}, {"date": "2024-01-23", "close": 4.74, "volume": 42076.0}, {"date": "2024-01-24", "close": 4.81, "volume": 20960.0}, {"date": "2024-01-25", "close": 4.89, "volume": 23231.0}, {"date": "2024-01-26", "close": 4.86, "volume": 18920.0}, {"date": "2024-01-29", "close": 4.84, "volume": 76952.0}, {"date": "2024-01-30", "close": 4.98, "volume": 546470.0}, {"date": "2024-01-31", "close": 5.11, "volume": 206078.0}, {"date": "2024-02-01", "close": 4.9, "volume": 291810.0}, {"date": "2024-02-02", "close": 4.84, "volume": 55376.0}, {"date": "2024-02-05", "close": 4.79, "volume": 40546.0}, {"date": "2024-02-06", "close": 4.9, "volume": 33148.0}, {"date": "2024-02-07", "close": 4.86, "volume": 49072.0}, {"date": "2024-02-08", "close": 4.9, "volume": 18482.0}, {"date": "2024-02-09", "close": 4.95, "volume": 36370.0}, {"date": "2024-02-12", "close": 5.0, "volume": 32066.0}, {"date": "2024-02-13", "close": 4.96, "volume": 18185.0}, {"date": "2024-02-14", "close": 5.01, "volume": 19324.0}, {"date": "2024-02-15", "close": 5.01, "volume": 43687.0}, {"date": "2024-02-16", "close": 5.065, "volume": 40294.0}, {"date": "2024-02-20", "close": 4.92, "volume": 50835.0}, {"date": "2024-02-21", "close": 5.05, "volume": 42208.0}, {"date": "2024-02-22", "close": 5.05, "volume": 26932.0}, {"date": "2024-02-23", "close": 5.1, "volume": 23752.0}, {"date": "2024-02-26", "close": 5.09, "volume": 25294.0}, {"date": "2024-02-27", "close": 5.08, "volume": 26613.0}, {"date": "2024-02-28", "close": 5.0, "volume": 43696.0}, {"date": "2024-02-29", "close": 5.03, "volume": 59117.0}, {"date": "2024-03-01", "close": 5.0, "volume": 46999.0}, {"date": "2024-03-04", "close": 5.03, "volume": 33528.0}, {"date": "2024-03-05", "close": 5.0, "volume": 44673.0}, {"date": "2024-03-06", "close": 4.99, "volume": 40449.0}, {"date": "2024-03-07", "close": 4.99, "volume": 35144.0}, {"date": "2024-03-08", "close": 4.99, "volume": 59960.0}, {"date": "2024-03-11", "close": 4.97, "volume": 77562.0}, {"date": "2024-03-12", "close": 4.95, "volume": 12852.0}, {"date": "2024-03-13", "close": 4.94, "volume": 70292.0}, {"date": "2024-03-14", "close": 4.97, "volume": 36684.0}, {"date": "2024-03-15", "close": 4.95, "volume": 55666.0}, {"date": "2024-03-18", "close": 4.95, "volume": 44475.0}, {"date": "2024-03-19", "close": 5.01, "volume": 66894.0}, {"date": "2024-03-20", "close": 5.04, "volume": 29744.0}, {"date": "2024-03-21", "close": 5.25, "volume": 64464.0}, {"date": "2024-03-22", "close": 5.23, "volume": 24477.0}, {"date": "2024-03-25", "close": 5.245, "volume": 40809.0}, {"date": "2024-03-26", "close": 5.26, "volume": 60490.0}, {"date": "2024-03-27", "close": 5.28, "volume": 42002.0}, {"date": "2024-03-28", "close": 5.495, "volume": 31687.0}, {"date": "2024-04-01", "close": 5.49, "volume": 49355.0}, {"date": "2024-04-02", "close": 5.51, "volume": 35329.0}, {"date": "2024-04-03", "close": 5.46, "volume": 15664.0}, {"date": "2024-04-04", "close": 5.6, "volume": 58493.0}, {"date": "2024-04-05", "close": 5.54, "volume": 14143.0}, {"date": "2024-04-08", "close": 5.54, "volume": 18623.0}, {"date": "2024-04-09", "close": 5.65, "volume": 62345.0}, {"date": "2024-04-10", "close": 5.55, "volume": 27161.0}, {"date": "2024-04-11", "close": 5.45, "volume": 18597.0}, {"date": "2024-04-12", "close": 5.4, "volume": 26461.0}, {"date": "2024-04-15", "close": 5.31, "volume": 43382.0}, {"date": "2024-04-16", "close": 5.4, "volume": 33398.0}, {"date": "2024-04-17", "close": 5.27, "volume": 14229.0}, {"date": "2024-04-18", "close": 5.25, "volume": 22608.0}, {"date": "2024-04-19", "close": 5.3, "volume": 31765.0}, {"date": "2024-04-22", "close": 5.24, "volume": 33506.0}, {"date": "2024-04-23", "close": 5.4, "volume": 25591.0}, {"date": "2024-04-24", "close": 5.39, "volume": 13887.0}, {"date": "2024-04-25", "close": 5.45, "volume": 15824.0}, {"date": "2024-04-26", "close": 5.43, "volume": 8815.0}, {"date": "2024-04-29", "close": 5.5, "volume": 14239.0}, {"date": "2024-04-30", "close": 5.42, "volume": 17903.0}, {"date": "2024-05-01", "close": 5.34, "volume": 18216.0}, {"date": "2024-05-02", "close": 5.4, "volume": 33516.0}, {"date": "2024-05-03", "close": 5.44, "volume": 12854.0}, {"date": "2024-05-06", "close": 5.47, "volume": 63318.0}, {"date": "2024-05-07", "close": 5.35, "volume": 55967.0}, {"date": "2024-05-08", "close": 5.34, "volume": 40466.0}, {"date": "2024-05-09", "close": 5.36, "volume": 43599.0}, {"date": "2024-05-10", "close": 5.26, "volume": 6562.0}, {"date": "2024-05-13", "close": 5.23, "volume": 49343.0}, {"date": "2024-05-14", "close": 5.33, "volume": 40539.0}, {"date": "2024-05-15", "close": 5.37, "volume": 14196.0}, {"date": "2024-05-16", "close": 5.44, "volume": 79783.0}, {"date": "2024-05-17", "close": 5.36, "volume": 17928.0}, {"date": "2024-05-20", "close": 5.35, "volume": 21046.0}, {"date": "2024-05-21", "close": 5.41, "volume": 26959.0}, {"date": "2024-05-22", "close": 5.37, "volume": 50079.0}, {"date": "2024-05-23", "close": 5.28, "volume": 21731.0}, {"date": "2024-05-24", "close": 5.43, "volume": 35072.0}, {"date": "2024-05-28", "close": 5.43, "volume": 35862.0}, {"date": "2024-05-29", "close": 5.35, "volume": 18520.0}, {"date": "2024-05-30", "close": 5.32, "volume": 13315.0}, {"date": "2024-05-31", "close": 5.37, "volume": 13867.0}, {"date": "2024-06-03", "close": 5.31, "volume": 58175.0}, {"date": "2024-06-04", "close": 5.3, "volume": 16643.0}, {"date": "2024-06-05", "close": 5.3, "volume": 20652.0}, {"date": "2024-06-06", "close": 5.29, "volume": 20596.0}, {"date": "2024-06-07", "close": 5.32, "volume": 43952.0}, {"date": "2024-06-10", "close": 5.37, "volume": 12829.0}, {"date": "2024-06-11", "close": 5.38, "volume": 16559.0}, {"date": "2024-06-12", "close": 5.41, "volume": 28881.0}, {"date": "2024-06-13", "close": 5.43, "volume": 16207.0}, {"date": "2024-06-14", "close": 5.3, "volume": 7965.0}, {"date": "2024-06-17", "close": 5.34, "volume": 17130.0}, {"date": "2024-06-18", "close": 5.445, "volume": 55050.0}, {"date": "2024-06-20", "close": 5.45, "volume": 14617.0}, {"date": "2024-06-21", "close": 5.39, "volume": 30721.0}, {"date": "2024-06-24", "close": 5.52, "volume": 33072.0}, {"date": "2024-06-25", "close": 5.5, "volume": 21835.0}, {"date": "2024-06-26", "close": 5.49, "volume": 6472.0}, {"date": "2024-06-27", "close": 5.44, "volume": 9927.0}, {"date": "2024-06-28", "close": 5.45, "volume": 8406.0}, {"date": "2024-07-01", "close": 5.37, "volume": 48225.0}, {"date": "2024-07-02", "close": 5.38, "volume": 17978.0}, {"date": "2024-07-03", "close": 5.36, "volume": 7380.0}, {"date": "2024-07-05", "close": 5.43, "volume": 23093.0}, {"date": "2024-07-08", "close": 5.35, "volume": 17170.0}, {"date": "2024-07-09", "close": 5.34, "volume": 9203.0}, {"date": "2024-07-10", "close": 5.33, "volume": 11753.0}, {"date": "2024-07-11", "close": 5.36, "volume": 4434.0}, {"date": "2024-07-12", "close": 5.4, "volume": 69775.0}, {"date": "2024-07-15", "close": 5.45, "volume": 109255.0}, {"date": "2024-07-16", "close": 5.43, "volume": 22218.0}, {"date": "2024-07-17", "close": 5.6, "volume": 56594.0}, {"date": "2024-07-18", "close": 5.6, "volume": 92227.0}, {"date": "2024-07-19", "close": 5.58, "volume": 14948.0}, {"date": "2024-07-22", "close": 5.52, "volume": 31359.0}, {"date": "2024-07-23", "close": 5.41, "volume": 106874.0}, {"date": "2024-07-24", "close": 5.36, "volume": 25286.0}, {"date": "2024-07-25", "close": 5.4, "volume": 18050.0}, {"date": "2024-07-26", "close": 5.41, "volume": 46213.0}, {"date": "2024-07-29", "close": 5.54, "volume": 169153.0}, {"date": "2024-07-30", "close": 5.45, "volume": 18317.0}, {"date": "2024-07-31", "close": 5.45, "volume": 15509.0}, {"date": "2024-08-01", "close": 5.34, "volume": 35469.0}, {"date": "2024-08-02", "close": 5.2, "volume": 40765.0}, {"date": "2024-08-05", "close": 5.08, "volume": 93557.0}, {"date": "2024-08-06", "close": 5.19, "volume": 31789.0}, {"date": "2024-08-07", "close": 5.21, "volume": 10642.0}, {"date": "2024-08-08", "close": 5.17, "volume": 10343.0}, {"date": "2024-08-09", "close": 5.27, "volume": 13230.0}, {"date": "2024-08-12", "close": 5.23, "volume": 5184.0}, {"date": "2024-08-13", "close": 5.15, "volume": 37498.0}, {"date": "2024-08-14", "close": 5.2, "volume": 23361.0}, {"date": "2024-08-15", "close": 5.24, "volume": 8648.0}, {"date": "2024-08-16", "close": 5.38, "volume": 41537.0}, {"date": "2024-08-19", "close": 5.32, "volume": 60077.0}, {"date": "2024-08-20", "close": 5.35, "volume": 40939.0}, {"date": "2024-08-21", "close": 5.39, "volume": 40676.0}, {"date": "2024-08-22", "close": 5.45, "volume": 11968.0}, {"date": "2024-08-23", "close": 5.41, "volume": 25151.0}, {"date": "2024-08-26", "close": 5.52, "volume": 302659.0}, {"date": "2024-08-27", "close": 5.41, "volume": 13715.0}, {"date": "2024-08-28", "close": 5.44, "volume": 12831.0}, {"date": "2024-08-29", "close": 5.49, "volume": 14807.0}, {"date": "2024-08-30", "close": 5.43, "volume": 27983.0}, {"date": "2024-09-03", "close": 5.14, "volume": 66278.0}, {"date": "2024-09-04", "close": 5.16, "volume": 27238.0}, {"date": "2024-09-05", "close": 5.17, "volume": 26769.0}, {"date": "2024-09-06", "close": 5.18, "volume": 28344.0}, {"date": "2024-09-09", "close": 5.18, "volume": 35189.0}, {"date": "2024-09-10", "close": 5.09, "volume": 32140.0}, {"date": "2024-09-11", "close": 5.12, "volume": 29042.0}, {"date": "2024-09-12", "close": 5.05, "volume": 309391.0}, {"date": "2024-09-13", "close": 4.98, "volume": 37827.0}, {"date": "2024-09-16", "close": 5.17, "volume": 16033.0}, {"date": "2024-09-17", "close": 5.1, "volume": 725085.0}, {"date": "2024-09-18", "close": 5.02, "volume": 316030.0}, {"date": "2024-09-19", "close": 5.17, "volume": 29131.0}, {"date": "2024-09-20", "close": 5.5, "volume": 160146.0}, {"date": "2024-09-23", "close": 5.5, "volume": 54662.0}, {"date": "2024-09-24", "close": 5.54, "volume": 40747.0}, {"date": "2024-09-25", "close": 5.53, "volume": 38615.0}, {"date": "2024-09-26", "close": 5.64, "volume": 31928.0}, {"date": "2024-09-27", "close": 5.61, "volume": 10820.0}, {"date": "2024-09-30", "close": 5.86, "volume": 92686.0}, {"date": "2024-10-01", "close": 5.84, "volume": 53340.0}, {"date": "2024-10-02", "close": 5.97, "volume": 26019.0}, {"date": "2024-10-03", "close": 6.08, "volume": 32573.0}, {"date": "2024-10-04", "close": 5.78, "volume": 57968.0}, {"date": "2024-10-07", "close": 6.16, "volume": 104445.0}, {"date": "2024-10-08", "close": 5.99, "volume": 122630.0}, {"date": "2024-10-09", "close": 6.04, "volume": 17486.0}, {"date": "2024-10-10", "close": 6.14, "volume": 14359.0}, {"date": "2024-10-11", "close": 6.07, "volume": 27465.0}, {"date": "2024-10-14", "close": 6.02, "volume": 7168.0}, {"date": "2024-10-15", "close": 5.8, "volume": 12565.0}, {"date": "2024-10-16", "close": 5.93, "volume": 13292.0}, {"date": "2024-10-17", "close": 6.01, "volume": 21624.0}, {"date": "2024-10-18", "close": 5.98, "volume": 20487.0}, {"date": "2024-10-21", "close": 5.8, "volume": 37892.0}, {"date": "2024-10-22", "close": 5.88, "volume": 15438.0}, {"date": "2024-10-23", "close": 6.13, "volume": 60112.0}, {"date": "2024-10-24", "close": 6.0, "volume": 32181.0}, {"date": "2024-10-25", "close": 6.03, "volume": 17115.0}, {"date": "2024-10-28", "close": 5.93, "volume": 22684.0}, {"date": "2024-10-29", "close": 5.86, "volume": 9381.0}, {"date": "2024-10-30", "close": 5.815, "volume": 7836.0}, {"date": "2024-10-31", "close": 5.89, "volume": 15898.0}, {"date": "2024-11-01", "close": 5.67, "volume": 35033.0}, {"date": "2024-11-04", "close": 5.95, "volume": 27539.0}, {"date": "2024-11-05", "close": 5.75, "volume": 24876.0}, {"date": "2024-11-06", "close": 5.94, "volume": 21056.0}, {"date": "2024-11-07", "close": 6.0, "volume": 15965.0}, {"date": "2024-11-08", "close": 5.94, "volume": 35803.0}, {"date": "2024-11-11", "close": 5.66, "volume": 33206.0}, {"date": "2024-11-12", "close": 5.62, "volume": 27031.0}, {"date": "2024-11-13", "close": 5.76, "volume": 28626.0}, {"date": "2024-11-14", "close": 5.91, "volume": 15306.0}, {"date": "2024-11-15", "close": 5.89, "volume": 21401.0}, {"date": "2024-11-18", "close": 5.7, "volume": 14359.0}, {"date": "2024-11-19", "close": 5.87, "volume": 19508.0}, {"date": "2024-11-20", "close": 5.94, "volume": 12233.0}, {"date": "2024-11-21", "close": 6.02, "volume": 29180.0}, {"date": "2024-11-22", "close": 6.04, "volume": 26243.0}, {"date": "2024-11-25", "close": 5.93, "volume": 19134.0}, {"date": "2024-11-26", "close": 5.77, "volume": 15433.0}, {"date": "2024-11-27", "close": 5.78, "volume": 11581.0}, {"date": "2024-11-29", "close": 5.82, "volume": 20753.0}, {"date": "2024-12-02", "close": 5.78, "volume": 10321.0}, {"date": "2024-12-03", "close": 5.59, "volume": 22150.0}, {"date": "2024-12-04", "close": 5.59, "volume": 22449.0}, {"date": "2024-12-05", "close": 5.63, "volume": 8843.0}, {"date": "2024-12-06", "close": 5.83, "volume": 25377.0}, {"date": "2024-12-09", "close": 5.985, "volume": 72112.0}, {"date": "2024-12-10", "close": 5.95, "volume": 24569.0}, {"date": "2024-12-11", "close": 6.05, "volume": 47162.0}, {"date": "2024-12-12", "close": 6.12, "volume": 50641.0}, {"date": "2024-12-13", "close": 6.01, "volume": 9221.0}, {"date": "2024-12-16", "close": 5.8, "volume": 20327.0}, {"date": "2024-12-17", "close": 5.87, "volume": 14203.0}, {"date": "2024-12-18", "close": 5.64, "volume": 27092.0}, {"date": "2024-12-19", "close": 5.64, "volume": 19276.0}, {"date": "2024-12-20", "close": 5.85, "volume": 39682.0}, {"date": "2024-12-23", "close": 5.82, "volume": 16365.0}, {"date": "2024-12-24", "close": 5.94, "volume": 18033.0}, {"date": "2024-12-26", "close": 5.82, "volume": 21646.0}, {"date": "2024-12-27", "close": 5.87, "volume": 9853.0}, {"date": "2024-12-30", "close": 6.09, "volume": 20771.0}, {"date": "2024-12-31", "close": 6.21, "volume": 25680.0}, {"date": "2025-01-02", "close": 6.17, "volume": 48908.0}, {"date": "2025-01-03", "close": 6.55, "volume": 72377.0}, {"date": "2025-01-06", "close": 6.56, "volume": 52532.0}, {"date": "2025-01-07", "close": 6.57, "volume": 21216.0}, {"date": "2025-01-08", "close": 6.36, "volume": 19158.0}, {"date": "2025-01-10", "close": 6.36, "volume": 29403.0}, {"date": "2025-01-13", "close": 6.29, "volume": 24802.0}, {"date": "2025-01-14", "close": 6.22, "volume": 45404.0}, {"date": "2025-01-15", "close": 6.42, "volume": 36461.0}, {"date": "2025-01-16", "close": 6.48, "volume": 44690.0}, {"date": "2025-01-17", "close": 6.61, "volume": 46789.0}, {"date": "2025-01-21", "close": 6.58, "volume": 27541.0}, {"date": "2025-01-22", "close": 6.62, "volume": 67774.0}, {"date": "2025-01-23", "close": 6.59, "volume": 38892.0}, {"date": "2025-01-24", "close": 6.6, "volume": 33506.0}, {"date": "2025-01-27", "close": 6.34, "volume": 19610.0}, {"date": "2025-01-28", "close": 6.16, "volume": 19715.0}, {"date": "2025-01-29", "close": 6.23, "volume": 122726.0}, {"date": "2025-01-30", "close": 6.16, "volume": 22604.0}, {"date": "2025-01-31", "close": 6.02, "volume": 63667.0}, {"date": "2025-02-03", "close": 6.0, "volume": 39294.0}, {"date": "2025-02-04", "close": 6.23, "volume": 30021.0}, {"date": "2025-02-05", "close": 6.28, "volume": 15935.0}, {"date": "2025-02-06", "close": 6.18, "volume": 23786.0}, {"date": "2025-02-07", "close": 6.03, "volume": 40502.0}, {"date": "2025-02-10", "close": 6.05, "volume": 7762.0}, {"date": "2025-02-11", "close": 5.98, "volume": 62046.0}, {"date": "2025-02-12", "close": 6.05, "volume": 20686.0}, {"date": "2025-02-13", "close": 6.08, "volume": 33200.0}, {"date": "2025-02-14", "close": 6.34, "volume": 27291.0}, {"date": "2025-02-18", "close": 6.48, "volume": 43902.0}, {"date": "2025-02-19", "close": 6.47, "volume": 21294.0}, {"date": "2025-02-20", "close": 6.51, "volume": 13050.0}, {"date": "2025-02-21", "close": 6.21, "volume": 8891.0}, {"date": "2025-02-24", "close": 6.16, "volume": 45859.0}, {"date": "2025-02-25", "close": 6.15, "volume": 36450.0}, {"date": "2025-02-26", "close": 6.46, "volume": 43682.0}, {"date": "2025-02-27", "close": 6.22, "volume": 27504.0}, {"date": "2025-02-28", "close": 6.6, "volume": 42562.0}, {"date": "2025-03-03", "close": 6.62, "volume": 48351.0}, {"date": "2025-03-04", "close": 6.66, "volume": 70031.0}, {"date": "2025-03-05", "close": 6.71, "volume": 41646.0}, {"date": "2025-03-06", "close": 6.64, "volume": 39913.0}, {"date": "2025-03-07", "close": 6.58, "volume": 18407.0}, {"date": "2025-03-10", "close": 6.61, "volume": 33802.0}, {"date": "2025-03-11", "close": 6.94, "volume": 86657.0}, {"date": "2025-03-12", "close": 7.02, "volume": 106716.0}, {"date": "2025-03-13", "close": 6.96, "volume": 44793.0}, {"date": "2025-03-14", "close": 6.99, "volume": 36632.0}, {"date": "2025-03-17", "close": 7.25, "volume": 87945.0}, {"date": "2025-03-18", "close": 7.21, "volume": 42364.0}, {"date": "2025-03-19", "close": 7.25, "volume": 77553.0}, {"date": "2025-03-20", "close": 7.1, "volume": 138712.0}, {"date": "2025-03-21", "close": 6.84, "volume": 67174.0}, {"date": "2025-03-24", "close": 6.95, "volume": 59906.0}, {"date": "2025-03-25", "close": 7.06, "volume": 53198.0}, {"date": "2025-03-26", "close": 7.08, "volume": 48453.0}, {"date": "2025-03-27", "close": 7.14, "volume": 28119.0}, {"date": "2025-03-28", "close": 7.17, "volume": 86958.0}, {"date": "2025-03-31", "close": 7.06, "volume": 104747.0}, {"date": "2025-04-01", "close": 7.12, "volume": 32720.0}, {"date": "2025-04-02", "close": 7.23, "volume": 50019.0}, {"date": "2025-04-03", "close": 6.89, "volume": 40801.0}, {"date": "2025-04-04", "close": 6.34, "volume": 62234.0}, {"date": "2025-04-07", "close": 6.36, "volume": 72230.0}, {"date": "2025-04-08", "close": 6.4, "volume": 38697.0}, {"date": "2025-04-09", "close": 6.59, "volume": 67762.0}, {"date": "2025-04-10", "close": 6.32, "volume": 63435.0}, {"date": "2025-04-11", "close": 6.19, "volume": 60902.0}, {"date": "2025-04-14", "close": 6.29, "volume": 19060.0}, {"date": "2025-04-15", "close": 6.12, "volume": 28699.0}, {"date": "2025-04-16", "close": 6.33, "volume": 28270.0}, {"date": "2025-04-17", "close": 6.79, "volume": 52284.0}, {"date": "2025-04-21", "close": 6.48, "volume": 55184.0}, {"date": "2025-04-22", "close": 6.89, "volume": 67847.0}, {"date": "2025-04-23", "close": 7.0, "volume": 63952.0}, {"date": "2025-04-24", "close": 7.09, "volume": 109515.0}, {"date": "2025-04-25", "close": 7.19, "volume": 38387.0}, {"date": "2025-04-28", "close": 7.28, "volume": 58142.0}, {"date": "2025-04-29", "close": 7.25, "volume": 33450.0}, {"date": "2025-04-30", "close": 7.03, "volume": 50842.0}, {"date": "2025-05-01", "close": 7.03, "volume": 24714.0}, {"date": "2025-05-02", "close": 6.92, "volume": 29445.0}, {"date": "2025-05-05", "close": 6.79, "volume": 26356.0}, {"date": "2025-05-06", "close": 6.55, "volume": 24116.0}, {"date": "2025-05-07", "close": 6.43, "volume": 59281.0}, {"date": "2025-05-08", "close": 6.59, "volume": 33090.0}, {"date": "2025-05-09", "close": 6.77, "volume": 28770.0}, {"date": "2025-05-12", "close": 6.66, "volume": 45208.0}, {"date": "2025-05-13", "close": 6.79, "volume": 36722.0}, {"date": "2025-05-14", "close": 6.82, "volume": 44623.0}, {"date": "2025-05-15", "close": 6.94, "volume": 131458.0}, {"date": "2025-05-16", "close": 6.97, "volume": 174691.0}, {"date": "2025-05-19", "close": 7.08, "volume": 174992.0}, {"date": "2025-05-20", "close": 7.15, "volume": 92260.0}, {"date": "2025-05-21", "close": 7.13, "volume": 61156.0}, {"date": "2025-05-22", "close": 7.09, "volume": 50863.0}, {"date": "2025-05-23", "close": 7.16, "volume": 56894.0}, {"date": "2025-05-27", "close": 6.98, "volume": 71428.0}, {"date": "2025-05-28", "close": 7.08, "volume": 75227.0}, {"date": "2025-05-29", "close": 7.3, "volume": 99978.0}, {"date": "2025-05-30", "close": 7.1, "volume": 42559.0}, {"date": "2025-06-02", "close": 7.21, "volume": 87675.0}, {"date": "2025-06-03", "close": 7.27, "volume": 249139.0}, {"date": "2025-06-04", "close": 7.19, "volume": 209720.0}, {"date": "2025-06-05", "close": 7.2, "volume": 107047.0}, {"date": "2025-06-06", "close": 7.39, "volume": 561639.0}, {"date": "2025-06-09", "close": 7.85, "volume": 678811.0}, {"date": "2025-06-10", "close": 7.74, "volume": 292430.0}, {"date": "2025-06-11", "close": 7.99, "volume": 365493.0}, {"date": "2025-06-12", "close": 8.03, "volume": 132727.0}, {"date": "2025-06-13", "close": 8.14, "volume": 224878.0}, {"date": "2025-06-16", "close": 8.2, "volume": 187697.0}, {"date": "2025-06-17", "close": 8.36, "volume": 380990.0}, {"date": "2025-06-18", "close": 8.39, "volume": 234726.0}, {"date": "2025-06-20", "close": 8.31, "volume": 313725.0}, {"date": "2025-06-23", "close": 8.07, "volume": 256675.0}, {"date": "2025-06-24", "close": 7.96, "volume": 225907.0}, {"date": "2025-06-25", "close": 7.68, "volume": 132602.0}, {"date": "2025-06-26", "close": 7.81, "volume": 196297.0}, {"date": "2025-06-27", "close": 7.48, "volume": 2734594.0}, {"date": "2025-06-30", "close": 7.38, "volume": 211087.0}, {"date": "2025-07-01", "close": 7.47, "volume": 162318.0}, {"date": "2025-07-02", "close": 7.52, "volume": 137345.0}, {"date": "2025-07-03", "close": 7.5, "volume": 67586.0}, {"date": "2025-07-07", "close": 7.2, "volume": 276334.0}, {"date": "2025-07-08", "close": 7.4, "volume": 207796.0}, {"date": "2025-07-09", "close": 7.24, "volume": 117626.0}, {"date": "2025-07-10", "close": 7.1, "volume": 111780.0}, {"date": "2025-07-11", "close": 7.12, "volume": 89957.0}, {"date": "2025-07-14", "close": 7.11, "volume": 77334.0}, {"date": "2025-07-15", "close": 6.71, "volume": 127196.0}, {"date": "2025-07-16", "close": 6.66, "volume": 113838.0}, {"date": "2025-07-17", "close": 6.84, "volume": 127038.0}, {"date": "2025-07-18", "close": 6.6, "volume": 222272.0}, {"date": "2025-07-21", "close": 6.32, "volume": 227036.0}, {"date": "2025-07-22", "close": 6.25, "volume": 122891.0}, {"date": "2025-07-23", "close": 6.32, "volume": 116744.0}, {"date": "2025-07-24", "close": 6.33, "volume": 116755.0}, {"date": "2025-07-25", "close": 6.21, "volume": 90668.0}, {"date": "2025-07-28", "close": 6.24, "volume": 90965.0}, {"date": "2025-07-29", "close": 6.39, "volume": 81936.0}, {"date": "2025-07-30", "close": 6.23, "volume": 114480.0}, {"date": "2025-07-31", "close": 6.25, "volume": 119955.0}, {"date": "2025-08-01", "close": 6.1, "volume": 179427.0}, {"date": "2025-08-04", "close": 6.11, "volume": 122237.0}, {"date": "2025-08-05", "close": 6.18, "volume": 107928.0}, {"date": "2025-08-06", "close": 6.3, "volume": 109986.0}, {"date": "2025-08-07", "close": 6.22, "volume": 101385.0}, {"date": "2025-08-08", "close": 6.18, "volume": 47699.0}, {"date": "2025-08-11", "close": 6.3, "volume": 81673.0}, {"date": "2025-08-12", "close": 6.36, "volume": 137735.0}, {"date": "2025-08-13", "close": 6.47, "volume": 102466.0}, {"date": "2025-08-14", "close": 5.47, "volume": 309011.0}, {"date": "2025-08-15", "close": 5.63, "volume": 257946.0}, {"date": "2025-08-18", "close": 5.73, "volume": 161657.0}, {"date": "2025-08-19", "close": 5.65, "volume": 116740.0}, {"date": "2025-08-20", "close": 5.76, "volume": 131064.0}, {"date": "2025-08-21", "close": 5.75, "volume": 139087.0}, {"date": "2025-08-22", "close": 6.06, "volume": 182199.0}, {"date": "2025-08-25", "close": 5.83, "volume": 80511.0}, {"date": "2025-08-26", "close": 5.88, "volume": 104791.0}, {"date": "2025-08-27", "close": 5.92, "volume": 70821.0}, {"date": "2025-08-28", "close": 5.87, "volume": 80381.0}, {"date": "2025-08-29", "close": 5.86, "volume": 66138.0}, {"date": "2025-09-02", "close": 5.94, "volume": 95052.0}, {"date": "2025-09-03", "close": 5.77, "volume": 99492.0}, {"date": "2025-09-04", "close": 5.94, "volume": 72324.0}, {"date": "2025-09-05", "close": 5.7, "volume": 80622.0}, {"date": "2025-09-08", "close": 5.53, "volume": 189701.0}, {"date": "2025-09-09", "close": 5.55, "volume": 86042.0}, {"date": "2025-09-10", "close": 5.56, "volume": 98657.0}, {"date": "2025-09-11", "close": 5.52, "volume": 105188.0}, {"date": "2025-09-12", "close": 5.46, "volume": 112199.0}, {"date": "2025-09-15", "close": 5.32, "volume": 208040.0}, {"date": "2025-09-16", "close": 5.32, "volume": 236950.0}, {"date": "2025-09-17", "close": 5.27, "volume": 464332.0}, {"date": "2025-09-18", "close": 5.2, "volume": 115562.0}, {"date": "2025-09-19", "close": 5.19, "volume": 380187.0}, {"date": "2025-09-22", "close": 5.18, "volume": 209766.0}, {"date": "2025-09-23", "close": 5.2, "volume": 144937.0}, {"date": "2025-09-24", "close": 5.32, "volume": 90853.0}, {"date": "2025-09-25", "close": 5.15, "volume": 144775.0}, {"date": "2025-09-26", "close": 5.18, "volume": 243383.0}, {"date": "2025-09-29", "close": 5.02, "volume": 242191.0}, {"date": "2025-09-30", "close": 5.04, "volume": 306380.0}, {"date": "2025-10-01", "close": 4.88, "volume": 177080.0}, {"date": "2025-10-02", "close": 5.0, "volume": 455386.0}, {"date": "2025-10-03", "close": 5.16, "volume": 263668.0}, {"date": "2025-10-06", "close": 5.15, "volume": 130582.0}, {"date": "2025-10-07", "close": 5.0, "volume": 222081.0}, {"date": "2025-10-08", "close": 5.07, "volume": 82600.0}, {"date": "2025-10-09", "close": 4.99, "volume": 151336.0}, {"date": "2025-10-10", "close": 4.78, "volume": 224823.0}, {"date": "2025-10-13", "close": 4.95, "volume": 190195.0}, {"date": "2025-10-14", "close": 4.81, "volume": 177069.0}, {"date": "2025-10-15", "close": 4.81, "volume": 148231.0}, {"date": "2025-10-16", "close": 4.72, "volume": 171376.0}, {"date": "2025-10-17", "close": 4.71, "volume": 100167.0}, {"date": "2025-10-20", "close": 4.78, "volume": 81282.0}, {"date": "2025-10-21", "close": 4.62, "volume": 304833.0}, {"date": "2025-10-22", "close": 4.74, "volume": 79625.0}, {"date": "2025-10-23", "close": 4.83, "volume": 89626.0}, {"date": "2025-10-24", "close": 4.94, "volume": 126300.0}, {"date": "2025-10-27", "close": 4.89, "volume": 99962.0}, {"date": "2025-10-28", "close": 4.77, "volume": 104465.0}, {"date": "2025-10-29", "close": 4.73, "volume": 76003.0}, {"date": "2025-10-30", "close": 4.7, "volume": 101321.0}, {"date": "2025-10-31", "close": 4.8, "volume": 107642.0}, {"date": "2025-11-03", "close": 4.87, "volume": 238893.0}, {"date": "2025-11-04", "close": 4.79, "volume": 97266.0}, {"date": "2025-11-05", "close": 4.8, "volume": 73618.0}, {"date": "2025-11-06", "close": 4.64, "volume": 119589.0}, {"date": "2025-11-07", "close": 4.54, "volume": 303427.0}, {"date": "2025-11-10", "close": 4.74, "volume": 621584.0}, {"date": "2025-11-11", "close": 5.02, "volume": 230535.0}, {"date": "2025-11-12", "close": 4.9, "volume": 297915.0}, {"date": "2025-11-13", "close": 4.81, "volume": 65424.0}, {"date": "2025-11-14", "close": 4.85, "volume": 137624.0}, {"date": "2025-11-17", "close": 4.77, "volume": 267564.0}, {"date": "2025-11-18", "close": 4.83, "volume": 127991.0}, {"date": "2025-11-19", "close": 4.76, "volume": 131345.0}, {"date": "2025-11-20", "close": 4.66, "volume": 114200.0}, {"date": "2025-11-21", "close": 4.69, "volume": 136676.0}, {"date": "2025-11-24", "close": 4.725, "volume": 100871.0}, {"date": "2025-11-25", "close": 4.69, "volume": 81145.0}, {"date": "2025-11-26", "close": 4.76, "volume": 84069.0}, {"date": "2025-11-28", "close": 4.81, "volume": 88417.0}, {"date": "2025-12-01", "close": 4.83, "volume": 122826.0}, {"date": "2025-12-02", "close": 4.68, "volume": 173980.0}, {"date": "2025-12-03", "close": 5.04, "volume": 123904.0}, {"date": "2025-12-04", "close": 5.01, "volume": 60800.0}, {"date": "2025-12-05", "close": 4.95, "volume": 91525.0}, {"date": "2025-12-08", "close": 4.81, "volume": 103227.0}, {"date": "2025-12-09", "close": 4.83, "volume": 57415.0}, {"date": "2025-12-10", "close": 4.95, "volume": 100498.0}, {"date": "2025-12-11", "close": 4.97, "volume": 100886.0}, {"date": "2025-12-12", "close": 5.02, "volume": 127038.0}, {"date": "2025-12-15", "close": 4.88, "volume": 164053.0}, {"date": "2025-12-16", "close": 4.79, "volume": 126791.0}, {"date": "2025-12-17", "close": 4.89, "volume": 140502.0}, {"date": "2025-12-18", "close": 4.74, "volume": 204817.0}, {"date": "2025-12-19", "close": 4.57, "volume": 340021.0}, {"date": "2025-12-22", "close": 4.56, "volume": 179646.0}, {"date": "2025-12-23", "close": 4.77, "volume": 214896.0}, {"date": "2025-12-24", "close": 4.86, "volume": 107835.0}, {"date": "2025-12-26", "close": 4.8, "volume": 137960.0}, {"date": "2025-12-29", "close": 4.72, "volume": 113895.0}, {"date": "2025-12-30", "close": 4.7, "volume": 99737.0}, {"date": "2025-12-31", "close": 4.64, "volume": 142391.0}, {"date": "2026-01-02", "close": 4.6, "volume": 95120.0}, {"date": "2026-01-05", "close": 4.47, "volume": 146973.0}, {"date": "2026-01-06", "close": 4.35, "volume": 194083.0}, {"date": "2026-01-07", "close": 4.3, "volume": 205375.0}, {"date": "2026-01-08", "close": 4.37, "volume": 181542.0}, {"date": "2026-01-09", "close": 4.25, "volume": 111493.0}, {"date": "2026-01-12", "close": 4.33, "volume": 149367.0}, {"date": "2026-01-13", "close": 4.44, "volume": 223961.0}, {"date": "2026-01-14", "close": 4.4, "volume": 132545.0}, {"date": "2026-01-15", "close": 4.5, "volume": 107729.0}, {"date": "2026-01-16", "close": 4.41, "volume": 118668.0}, {"date": "2026-01-20", "close": 4.47, "volume": 120542.0}, {"date": "2026-01-21", "close": 4.63, "volume": 142381.0}, {"date": "2026-01-22", "close": 4.72, "volume": 146822.0}, {"date": "2026-01-23", "close": 4.64, "volume": 192747.0}, {"date": "2026-01-26", "close": 4.68, "volume": 117173.0}, {"date": "2026-01-27", "close": 4.74, "volume": 84847.0}, {"date": "2026-01-28", "close": 4.76, "volume": 130226.0}, {"date": "2026-01-29", "close": 5.02, "volume": 414482.0}, {"date": "2026-01-30", "close": 4.99, "volume": 169520.0}, {"date": "2026-02-02", "close": 4.78, "volume": 237396.0}, {"date": "2026-02-03", "close": 4.71, "volume": 169282.0}, {"date": "2026-02-04", "close": 4.79, "volume": 126796.0}, {"date": "2026-02-05", "close": 4.66, "volume": 148560.0}, {"date": "2026-02-06", "close": 4.85, "volume": 297647.0}, {"date": "2026-02-09", "close": 4.85, "volume": 86954.0}, {"date": "2026-02-10", "close": 4.74, "volume": 140658.0}, {"date": "2026-02-11", "close": 4.79, "volume": 154452.0}, {"date": "2026-02-12", "close": 4.75, "volume": 243923.0}, {"date": "2026-02-13", "close": 4.92, "volume": 159960.0}, {"date": "2026-02-17", "close": 4.79, "volume": 167223.0}, {"date": "2026-02-18", "close": 4.93, "volume": 139880.0}, {"date": "2026-02-19", "close": 5.1, "volume": 149694.0}, {"date": "2026-02-20", "close": 4.99, "volume": 89397.0}, {"date": "2026-02-23", "close": 4.91, "volume": 183161.0}, {"date": "2026-02-24", "close": 4.89, "volume": 121483.0}, {"date": "2026-02-25", "close": 4.87, "volume": 148691.0}, {"date": "2026-02-26", "close": 4.91, "volume": 132729.0}, {"date": "2026-02-27", "close": 5.12, "volume": 363054.0}, {"date": "2026-03-02", "close": 5.32, "volume": 425871.0}, {"date": "2026-03-03", "close": 5.29, "volume": 389374.0}, {"date": "2026-03-04", "close": 5.41, "volume": 229438.0}, {"date": "2026-03-05", "close": 5.62, "volume": 294295.0}, {"date": "2026-03-06", "close": 5.7, "volume": 280343.0}, {"date": "2026-03-09", "close": 5.57, "volume": 388919.0}, {"date": "2026-03-10", "close": 5.48, "volume": 296205.0}, {"date": "2026-03-11", "close": 5.64, "volume": 273879.0}, {"date": "2026-03-12", "close": 5.75, "volume": 285497.0}, {"date": "2026-03-13", "close": 5.61, "volume": 164978.0}, {"date": "2026-03-16", "close": 5.58, "volume": 217699.0}, {"date": "2026-03-17", "close": 5.83, "volume": 224619.0}, {"date": "2026-03-18", "close": 5.8, "volume": 252218.0}, {"date": "2026-03-19", "close": 6.03, "volume": 283211.0}, {"date": "2026-03-20", "close": 6.04, "volume": 763039.0}, {"date": "2026-03-23", "close": 6.0, "volume": 246796.0}, {"date": "2026-03-24", "close": 6.2, "volume": 316224.0}, {"date": "2026-03-25", "close": 6.2, "volume": 271553.0}, {"date": "2026-03-26", "close": 6.04, "volume": 471075.0}, {"date": "2026-03-27", "close": 6.25, "volume": 286913.0}, {"date": "2026-03-30", "close": 6.36, "volume": 264081.0}, {"date": "2026-03-31", "close": 6.16, "volume": 313337.0}, {"date": "2026-04-01", "close": 6.17, "volume": 434217.0}, {"date": "2026-04-02", "close": 6.36, "volume": 285682.0}, {"date": "2026-04-06", "close": 6.35, "volume": 185896.0}, {"date": "2026-04-07", "close": 6.47, "volume": 161029.0}, {"date": "2026-04-08", "close": 6.14, "volume": 299998.0}, {"date": "2026-04-09", "close": 6.19, "volume": 291312.0}, {"date": "2026-04-10", "close": 6.12, "volume": 205595.0}, {"date": "2026-04-13", "close": 6.08, "volume": 91038.0}, {"date": "2026-04-14", "close": 6.03, "volume": 198643.0}, {"date": "2026-04-15", "close": 6.0, "volume": 156783.0}, {"date": "2026-04-16", "close": 5.99, "volume": 239406.0}, {"date": "2026-04-17", "close": 5.82, "volume": 348419.0}, {"date": "2026-04-20", "close": 5.97, "volume": 222531.0}, {"date": "2026-04-21", "close": 6.0, "volume": 139789.0}, {"date": "2026-04-22", "close": 5.91, "volume": 253237.0}, {"date": "2026-04-23", "close": 6.0, "volume": 163623.0}, {"date": "2026-04-24", "close": 6.06, "volume": 168476.0}, {"date": "2026-04-27", "close": 6.19, "volume": 101633.0}, {"date": "2026-04-28", "close": 6.24, "volume": 94780.0}, {"date": "2026-04-29", "close": 6.34, "volume": 236670.0}, {"date": "2026-04-30", "close": 6.36, "volume": 117088.0}, {"date": "2026-05-01", "close": 6.31, "volume": 162892.0}, {"date": "2026-05-04", "close": 6.3, "volume": 165534.0}, {"date": "2026-05-05", "close": 6.31, "volume": 105925.0}, {"date": "2026-05-06", "close": 5.95, "volume": 289013.0}, {"date": "2026-05-07", "close": 5.88, "volume": 228301.0}, {"date": "2026-05-08", "close": 5.82, "volume": 140873.0}, {"date": "2026-05-11", "close": 5.98, "volume": 127657.0}, {"date": "2026-05-12", "close": 6.19, "volume": 272280.0}, {"date": "2026-05-13", "close": 6.15, "volume": 117847.0}, {"date": "2026-05-14", "close": 6.35, "volume": 161937.0}, {"date": "2026-05-15", "close": 6.18, "volume": 172902.0}, {"date": "2026-05-18", "close": 6.39, "volume": 415069.0}, {"date": "2026-05-19", "close": 6.49, "volume": 212023.0}, {"date": "2026-05-20", "close": 6.22, "volume": 288893.0}, {"date": "2026-05-21", "close": 6.23, "volume": 263660.0}, {"date": "2026-05-22", "close": 6.19, "volume": 169894.0}, {"date": "2026-05-26", "close": 5.84, "volume": 194490.0}, {"date": "2026-05-27", "close": 5.77, "volume": 138124.0}, {"date": "2026-05-28", "close": 5.83, "volume": 148709.0}, {"date": "2026-05-29", "close": 5.66, "volume": 152643.0}, {"date": "2026-06-01", "close": 5.83, "volume": 143473.0}, {"date": "2026-06-02", "close": 5.81, "volume": 124522.0}, {"date": "2026-06-03", "close": 5.85, "volume": 119576.0}, {"date": "2026-06-04", "close": 5.93, "volume": 87887.0}, {"date": "2026-06-05", "close": 5.79, "volume": 106960.0}, {"date": "2026-06-08", "close": 5.98, "volume": 103866.0}, {"date": "2026-06-09", "close": 5.83, "volume": 104466.0}, {"date": "2026-06-10", "close": 5.93, "volume": 146074.0}, {"date": "2026-06-11", "close": 5.66, "volume": 143008.0}, {"date": "2026-06-12", "close": 5.62, "volume": 142138.0}, {"date": "2026-06-15", "close": 5.26, "volume": 217329.0}, {"date": "2026-06-16", "close": 5.38, "volume": 193717.0}, {"date": "2026-06-17", "close": 5.39, "volume": 147383.0}, {"date": "2026-06-18", "close": 5.3, "volume": 326667.0}, {"date": "2026-06-22", "close": 5.21, "volume": 262302.0}, {"date": "2026-06-23", "close": 5.3, "volume": 112533.0}, {"date": "2026-06-24", "close": 5.15, "volume": 228426.0}, {"date": "2026-06-25", "close": 5.23, "volume": 234460.0}, {"date": "2026-06-26", "close": 5.42, "volume": 479526.0}, {"date": "2026-06-29", "close": 5.49, "volume": 293102.0}, {"date": "2026-06-30", "close": 5.41, "volume": 163554.0}, {"date": "2026-07-01", "close": 5.45, "volume": 119747.0}, {"date": "2026-07-02", "close": 5.4, "volume": 159558.0}, {"date": "2026-07-06", "close": 5.17, "volume": 232993.0}, {"date": "2026-07-07", "close": 5.38, "volume": 167496.0}, {"date": "2026-07-08", "close": 5.51, "volume": 112749.0}, {"date": "2026-07-09", "close": 5.31, "volume": 118896.0}, {"date": "2026-07-10", "close": 5.22, "volume": 137478.0}, {"date": "2026-07-13", "close": 5.45, "volume": 183263.0}, {"date": "2026-07-14", "close": 5.5, "volume": 165199.0}, {"date": "2026-07-15", "close": 5.49, "volume": 118047.0}, {"date": "2026-07-16", "close": 5.5, "volume": 124568.0}, {"date": "2026-07-17", "close": 5.52, "volume": 125979.0}, {"date": "2026-07-20", "close": 5.48, "volume": 167316.0}, {"date": "2026-07-21", "close": 5.63, "volume": 101863.0}, {"date": "2026-07-22", "close": 5.66, "volume": 98715.0}, {"date": "2026-07-23", "close": 5.93, "volume": 214833.0}, {"date": "2026-07-24", "close": 5.83, "volume": 93055.0}, {"date": "2026-07-27", "close": 5.73, "volume": 181065.0}, {"date": "2026-07-28", "close": 5.45, "volume": 97925.0}, {"date": "2026-07-29", "close": 5.56, "volume": 133694.0}, {"date": "2026-07-30", "close": 5.5, "volume": 127330.0}, {"date": "2026-07-31", "close": 5.6, "volume": 163019.0}, {"date": "2026-08-03", "close": 5.56, "volume": 95631.0}, {"date": "2026-08-04", "close": 5.61, "volume": 85042.0}, {"date": "2026-08-05", "close": 5.44, "volume": 107902.0}, {"date": "2026-08-06", "close": 5.63, "volume": 180032.0}, {"date": "2026-08-07", "close": 5.71, "volume": 86521.0}, {"date": "2026-08-10", "close": 5.82, "volume": 107426.0}, {"date": "2026-08-11", "close": 5.91, "volume": 96711.0}, {"date": "2026-08-12", "close": 5.94, "volume": 114549.0}, {"date": "2026-08-13", "close": 5.32, "volume": 376678.0}, {"date": "2026-08-14", "close": 5.58, "volume": 171985.0}, {"date": "2026-08-17", "close": 5.65, "volume": 146847.0}, {"date": "2026-08-18", "close": 5.68, "volume": 141974.0}, {"date": "2026-08-19", "close": 5.58, "volume": 193829.0}, {"date": "2026-08-20", "close": 5.645, "volume": 89920.0}, {"date": "2026-08-21", "close": 5.6, "volume": 326691.0}, {"date": "2026-08-24", "close": 5.61, "volume": 90450.0}, {"date": "2026-08-25", "close": 5.79, "volume": 112939.0}, {"date": "2026-08-26", "close": 5.84, "volume": 125825.0}, {"date": "2026-08-27", "close": 5.91, "volume": 135658.0}, {"date": "2026-08-28", "close": 6.02, "volume": 565582.0}, {"date": "2026-08-31", "close": 6.23, "volume": 181864.0}, {"date": "2026-09-01", "close": 6.28, "volume": 164183.0}, {"date": "2026-09-02", "close": 6.31, "volume": 205318.0}, {"date": "2026-09-03", "close": 6.26, "volume": 112046.0}, {"date": "2026-09-04", "close": 6.18, "volume": 139979.0}, {"date": "2026-09-08", "close": 6.27, "volume": 72514.0}, {"date": "2026-09-09", "close": 6.23, "volume": 135265.0}, {"date": "2026-09-10", "close": 6.31, "volume": 171037.0}, {"date": "2026-09-11", "close": 6.34, "volume": 98932.0}, {"date": "2026-09-14", "close": 6.27, "volume": 95574.0}, {"date": "2026-09-15", "close": 6.16, "volume": 156451.0}, {"date": "2026-09-16", "close": 5.9, "volume": 239305.0}, {"date": "2026-09-17", "close": 5.94, "volume": 117578.0}, {"date": "2026-09-18", "close": 6.08, "volume": 428143.0}], "refreshing": true}