{"ticker": "ETON", "overview": {"cik": "1710340", "ticker": "ETON", "name": "Eton Pharmaceuticals, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4/A", "date": "2026-08-31", "title": "FORM 4/A", "accession": "0001437749-26-029308", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001437749-26-029196", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001974078-26-000335", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001437749-26-028846", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001974078-26-000328", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001437749-26-028651", "price_sensitive": false}, {"form": "144/A", "date": "2026-08-20", "title": "Form 144/A", "accession": "0001974078-26-000322", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001974078-26-000315", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "FORM 10-Q", "accession": "0001437749-26-027684", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001437749-26-027672", "price_sensitive": true}, {"form": "3", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0001437749-26-027363", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001437749-26-025781", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001437749-26-025725", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001437749-26-025715", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001437749-26-025712", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001437749-26-025709", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001437749-26-025706", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001437749-26-025700", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001437749-26-025696", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001437749-26-025694", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001437749-26-025506", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001437749-26-024746", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002487", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-17", "title": "Form 4/A", "accession": "0001493152-26-033818", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001493152-26-033577", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 13621667.14, "net": -13621667.14, "insiders": 3, "first_date": "2026-08-20", "last_date": "2026-08-28"}, "metrics": {"ticker": "ETON", "has_prices": true, "as_of": "2026-10-30", "last": 52.18, "prev_close": 53.67, "change": -1.490000000000002, "change_pct": -0.027762250791876317, "session_volume": 336107.0, "vwap_5": 51.76659320482629, "vwap_20": 52.54903591896355, "vwap_60": 55.87698269674738, "vwap_250": 36.4496351237677, "high_52w": 64.43, "low_52w": 14.35, "avg_volume_20": 427666.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-029308", "src": "INSIDERS", "ticker": "ETON", "cik": "1710340", "company": "Eton Pharmaceuticals, Inc.", "company_raw": "Eton Pharmaceuticals, Inc.", "who": "Paul Maier V", "who_key": "MAIER PAUL V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2953572.0900000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A board member takes $3M off the table in ETON", "source_url": "https://www.sec.gov/Archives/edgar/data/1710340/000143774926029308/0001437749-26-029308-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95927}, {"id": "0001437749-26-029196", "src": "INSIDERS", "ticker": "ETON", "cik": "1710340", "company": "Eton Pharmaceuticals, Inc.", "company_raw": "Eton Pharmaceuticals, Inc.", "who": "Paul Maier V", "who_key": "MAIER PAUL V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2953572.0900000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A board member takes $3M off the table in ETON", "source_url": "https://www.sec.gov/Archives/edgar/data/1710340/000143774926029196/0001437749-26-029196-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95927}, {"id": "0001437749-26-028846", "src": "INSIDERS", "ticker": "ETON", "cik": "1710340", "company": "Eton Pharmaceuticals, Inc.", "company_raw": "Eton Pharmaceuticals, Inc.", "who": "David Krempa", "who_key": "Krempa David", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1626749.9999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $1.6M of ETON", "source_url": "https://www.sec.gov/Archives/edgar/data/1968254/000143774926028846/0001437749-26-028846-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101687}, {"id": "0001437749-26-028651", "src": "INSIDERS", "ticker": "ETON", "cik": "1710340", "company": "Eton Pharmaceuticals, Inc.", "company_raw": "Eton Pharmaceuticals, Inc.", "who": "Sean Brynjelsen", "who_key": "BRYNJELSEN SEAN", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 6087772.96, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The CEO takes $6.1M off the table in ETON", "source_url": "https://www.sec.gov/Archives/edgar/data/1710340/000143774926028651/0001437749-26-028651-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "0001437749-26-025725", "src": "INSIDERS", "ticker": "ETON", "cik": "1710340", "company": "Eton Pharmaceuticals, Inc.", "company_raw": "Eton Pharmaceuticals, Inc.", "who": "Charles J. Casamento", "who_key": "CASAMENTO CHARLES J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ETON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710340/000143774926025725/0001437749-26-025725-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136247}, {"id": "0001437749-26-025712", "src": "INSIDERS", "ticker": "ETON", "cik": "1710340", "company": "Eton Pharmaceuticals, Inc.", "company_raw": "Eton Pharmaceuticals, Inc.", "who": "Ipek Erdogan-Trinkaus", "who_key": "Erdogan-Trinkaus Ipek", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ETON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2047026/000143774926025712/0001437749-26-025712-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136247}, {"id": "0001437749-26-025715", "src": "INSIDERS", "ticker": "ETON", "cik": "1710340", "company": "Eton Pharmaceuticals, Inc.", "company_raw": "Eton Pharmaceuticals, Inc.", "who": "Judith M. Matthews", "who_key": "Matthews Judith M.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on ETON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1734033/000143774926025715/0001437749-26-025715-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136247}, {"id": "0001437749-26-025694", "src": "INSIDERS", "ticker": "ETON", "cik": "1710340", "company": "Eton Pharmaceuticals, Inc.", "company_raw": "Eton Pharmaceuticals, Inc.", "who": "Jennifer McKie Adams", "who_key": "Adams Jennifer McKie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ETON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1851440/000143774926025694/0001437749-26-025694-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136247}, {"id": "0001437749-26-025696", "src": "INSIDERS", "ticker": "ETON", "cik": "1710340", "company": "Eton Pharmaceuticals, Inc.", "company_raw": "Eton Pharmaceuticals, Inc.", "who": "Norbert G. Riedel", "who_key": "RIEDEL NORBERT G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ETON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710340/000143774926025696/0001437749-26-025696-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136247}, {"id": "0001437749-26-025700", "src": "INSIDERS", "ticker": "ETON", "cik": "1710340", "company": "Eton Pharmaceuticals, Inc.", "company_raw": "Eton Pharmaceuticals, Inc.", "who": "Paul Maier V", "who_key": "MAIER PAUL V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ETON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710340/000143774926025700/0001437749-26-025700-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136247}, {"id": "13DG-0002012383-26-002487", "src": "13DG", "ticker": "ETON", "cik": "1710340", "company": "Eton Pharmaceuticals, Inc.", "company_raw": "Eton Pharmaceuticals, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.9% passive stake in ETON", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002487-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180887}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-002487", "src": "13DG", "ticker": "ETON", "cik": "1710340", "company": "Eton Pharmaceuticals, Inc.", "company_raw": "Eton Pharmaceuticals, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.9% passive stake in ETON", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002487-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180887}], "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": "Eton Pharmaceuticals, Inc. - Common Stock", "new_value": "Eton Pharmaceuticals, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001710340", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001710340", "applied": 1, "detected_at": "2026-10-24T10:54:01.461047"}]}, "key_people": [{"who": "Sean Brynjelsen", "who_key": "BRYNJELSEN SEAN", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 6087772.96, "net": -6087772.96, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6087772.96, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710340/000143774926028651/0001437749-26-028651-index.htm"}], "latest": {"action": "SELL", "amount": 6087772.96, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710340/000143774926028651/0001437749-26-028651-index.htm"}}, {"who": "Paul Maier V", "who_key": "MAIER PAUL V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 5907144.180000001, "net": -5907144.180000001, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2953572.0900000003, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710340/000143774926029308/0001437749-26-029308-index.htm"}, {"action": "SELL", "amount": 2953572.0900000003, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710340/000143774926029196/0001437749-26-029196-index.htm"}], "latest": {"action": "SELL", "amount": 2953572.0900000003, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1710340/000143774926029308/0001437749-26-029308-index.htm"}}, {"who": "David Krempa", "who_key": "Krempa David", "role": "Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1626749.9999999998, "net": -1626749.9999999998, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1626749.9999999998, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1968254/000143774926028846/0001437749-26-028846-index.htm"}], "latest": {"action": "SELL", "amount": 1626749.9999999998, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1968254/000143774926028846/0001437749-26-028846-index.htm"}}], "activity": [{"date": "2026-08-20", "net": -6087772.96}, {"date": "2026-08-24", "net": -1626749.9999999998}, {"date": "2026-08-28", "net": -5907144.180000001}], "announcements": [{"form": "4/A", "date": "2026-08-31", "title": "FORM 4/A", "accession": "0001437749-26-029308", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001437749-26-029196", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001974078-26-000335", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001437749-26-028846", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001974078-26-000328", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001437749-26-028651", "price_sensitive": false}, {"form": "144/A", "date": "2026-08-20", "title": "Form 144/A", "accession": "0001974078-26-000322", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001974078-26-000315", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "FORM 10-Q", "accession": "0001437749-26-027684", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001437749-26-027672", "price_sensitive": true}, {"form": "3", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0001437749-26-027363", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001437749-26-025781", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001437749-26-025725", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001437749-26-025715", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001437749-26-025712", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001437749-26-025709", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001437749-26-025706", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001437749-26-025700", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001437749-26-025696", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001437749-26-025694", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001437749-26-025506", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001437749-26-024746", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002487", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-17", "title": "Form 4/A", "accession": "0001493152-26-033818", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001493152-26-033577", "price_sensitive": false}], "performance": {"ticker": "ETON", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-11-13", "close": 6.25, "volume": 456349.0}, {"date": "2018-11-14", "close": 6.0, "volume": 122904.0}, {"date": "2018-11-15", "close": 6.05, "volume": 42290.0}, {"date": "2018-11-16", "close": 6.1, "volume": 21811.0}, {"date": "2018-11-19", "close": 6.02, "volume": 41904.0}, {"date": "2018-11-20", "close": 6.01, "volume": 45626.0}, {"date": "2018-11-21", "close": 6.03, "volume": 8936.0}, {"date": "2018-11-23", "close": 6.09, "volume": 10746.0}, {"date": "2018-11-26", "close": 6.03, "volume": 15428.0}, {"date": "2018-11-27", "close": 6.05, "volume": 12947.0}, {"date": "2018-11-28", "close": 6.57, "volume": 14188.0}, {"date": "2018-11-29", "close": 6.24, "volume": 34622.0}, {"date": "2018-11-30", "close": 6.35, "volume": 44902.0}, {"date": "2018-12-03", "close": 6.2, "volume": 19837.0}, {"date": "2018-12-04", "close": 6.25, "volume": 14134.0}, {"date": "2018-12-06", "close": 6.15, "volume": 13195.0}, {"date": "2018-12-07", "close": 6.15, "volume": 9506.0}, {"date": "2018-12-10", "close": 6.08, "volume": 31191.0}, {"date": "2018-12-11", "close": 6.15, "volume": 32310.0}, {"date": "2018-12-12", "close": 6.02, "volume": 11162.0}, {"date": "2018-12-13", "close": 6.01, "volume": 7205.0}, {"date": "2018-12-14", "close": 6.0, "volume": 10525.0}, {"date": "2018-12-17", "close": 6.5, "volume": 14931.0}, {"date": "2018-12-18", "close": 6.68, "volume": 23877.0}, {"date": "2018-12-19", "close": 6.3, "volume": 54346.0}, {"date": "2018-12-20", "close": 6.09, "volume": 18452.0}, {"date": "2018-12-21", "close": 5.79, "volume": 76019.0}, {"date": "2018-12-24", "close": 6.0, "volume": 2366.0}, {"date": "2018-12-26", "close": 6.0, "volume": 639.0}, {"date": "2018-12-27", "close": 6.0, "volume": 2468.0}, {"date": "2018-12-28", "close": 6.0, "volume": 7042.0}, {"date": "2018-12-31", "close": 6.12, "volume": 3557.0}, {"date": "2019-01-02", "close": 6.1, "volume": 8023.0}, {"date": "2019-01-03", "close": 6.0, "volume": 6777.0}, {"date": "2019-01-04", "close": 5.72, "volume": 23439.0}, {"date": "2019-01-07", "close": 6.0, "volume": 15598.0}, {"date": "2019-01-08", "close": 6.0, "volume": 11454.0}, {"date": "2019-01-09", "close": 6.0, "volume": 25418.0}, {"date": "2019-01-10", "close": 6.0124, "volume": 6436.0}, {"date": "2019-01-11", "close": 6.05, "volume": 10683.0}, {"date": "2019-01-14", "close": 6.0965, "volume": 17292.0}, {"date": "2019-01-15", "close": 6.1, "volume": 22000.0}, {"date": "2019-01-16", "close": 6.1, "volume": 10627.0}, {"date": "2019-01-17", "close": 6.1, "volume": 4197.0}, {"date": "2019-01-18", "close": 6.1, "volume": 17150.0}, {"date": "2019-01-22", "close": 6.1, "volume": 3685.0}, {"date": "2019-01-23", "close": 6.1, "volume": 1946.0}, {"date": "2019-01-24", "close": 6.2, "volume": 7021.0}, {"date": "2019-01-25", "close": 6.2, "volume": 7004.0}, {"date": "2019-01-28", "close": 6.0, "volume": 52940.0}, {"date": "2019-01-29", "close": 6.2, "volume": 33350.0}, {"date": "2019-01-30", "close": 6.2, "volume": 9614.0}, {"date": "2019-01-31", "close": 6.1, "volume": 23170.0}, {"date": "2019-02-01", "close": 6.4937, "volume": 34464.0}, {"date": "2019-02-04", "close": 6.3929, "volume": 2213.0}, {"date": "2019-02-05", "close": 6.4, "volume": 3504.0}, {"date": "2019-02-06", "close": 6.5, "volume": 5419.0}, {"date": "2019-02-07", "close": 6.66, "volume": 3512.0}, {"date": "2019-02-08", "close": 6.64, "volume": 6801.0}, {"date": "2019-02-11", "close": 6.5, "volume": 14956.0}, {"date": "2019-02-12", "close": 6.74, "volume": 24515.0}, {"date": "2019-02-13", "close": 6.5907, "volume": 11620.0}, {"date": "2019-02-14", "close": 6.53, "volume": 3013.0}, {"date": "2019-02-15", "close": 6.75, "volume": 18245.0}, {"date": "2019-02-19", "close": 7.49, "volume": 332115.0}, {"date": "2019-02-20", "close": 7.31, "volume": 20321.0}, {"date": "2019-02-21", "close": 7.29, "volume": 17573.0}, {"date": "2019-02-22", "close": 7.3, "volume": 131033.0}, {"date": "2019-02-25", "close": 7.6, "volume": 115472.0}, {"date": "2019-02-26", "close": 7.87, "volume": 80851.0}, {"date": "2019-02-27", "close": 7.91, "volume": 61618.0}, {"date": "2019-02-28", "close": 7.9395, "volume": 22338.0}, {"date": "2019-03-01", "close": 7.9, "volume": 16842.0}, {"date": "2019-03-04", "close": 7.82, "volume": 17647.0}, {"date": "2019-03-05", "close": 7.839, "volume": 38201.0}, {"date": "2019-03-06", "close": 8.0, "volume": 16721.0}, {"date": "2019-03-07", "close": 7.95, "volume": 19000.0}, {"date": "2019-03-08", "close": 7.9, "volume": 8854.0}, {"date": "2019-03-11", "close": 7.92, "volume": 44640.0}, {"date": "2019-03-12", "close": 7.85, "volume": 32854.0}, {"date": "2019-03-13", "close": 7.51, "volume": 45346.0}, {"date": "2019-03-14", "close": 7.6, "volume": 23308.0}, {"date": "2019-03-15", "close": 7.5, "volume": 38090.0}, {"date": "2019-03-18", "close": 7.6, "volume": 3168.0}, {"date": "2019-03-19", "close": 7.54, "volume": 66775.0}, {"date": "2019-03-20", "close": 7.79, "volume": 16223.0}, {"date": "2019-03-21", "close": 7.735, "volume": 8446.0}, {"date": "2019-03-22", "close": 7.8, "volume": 12535.0}, {"date": "2019-03-25", "close": 7.95, "volume": 6072.0}, {"date": "2019-03-26", "close": 7.62, "volume": 43263.0}, {"date": "2019-03-27", "close": 7.58, "volume": 7646.0}, {"date": "2019-03-28", "close": 7.93, "volume": 3056.0}, {"date": "2019-03-29", "close": 8.0, "volume": 38643.0}, {"date": "2019-04-01", "close": 7.95, "volume": 39211.0}, {"date": "2019-04-02", "close": 8.09, "volume": 6616.0}, {"date": "2019-04-03", "close": 7.82, "volume": 7466.0}, {"date": "2019-04-04", "close": 8.1, "volume": 6120.0}, {"date": "2019-04-05", "close": 7.65, "volume": 40317.0}, {"date": "2019-04-08", "close": 7.925, "volume": 3440.0}, {"date": "2019-04-09", "close": 7.55, "volume": 31376.0}, {"date": "2019-04-10", "close": 7.8, "volume": 9823.0}, {"date": "2019-04-11", "close": 7.68, "volume": 31604.0}, {"date": "2019-04-12", "close": 7.79, "volume": 3917.0}, {"date": "2019-04-15", "close": 7.65, "volume": 11435.0}, {"date": "2019-04-16", "close": 7.42, "volume": 7956.0}, {"date": "2019-04-17", "close": 7.68, "volume": 37798.0}, {"date": "2019-04-18", "close": 7.5, "volume": 22239.0}, {"date": "2019-04-22", "close": 7.5829, "volume": 2774.0}, {"date": "2019-04-23", "close": 7.63, "volume": 11657.0}, {"date": "2019-04-24", "close": 7.35, "volume": 17428.0}, {"date": "2019-04-25", "close": 7.58, "volume": 27387.0}, {"date": "2019-04-26", "close": 7.45, "volume": 7613.0}, {"date": "2019-04-29", "close": 7.35, "volume": 8901.0}, {"date": "2019-04-30", "close": 7.36, "volume": 3913.0}, {"date": "2019-05-01", "close": 7.4, "volume": 9091.0}, {"date": "2019-05-02", "close": 7.45, "volume": 14608.0}, {"date": "2019-05-03", "close": 7.3, "volume": 13458.0}, {"date": "2019-05-06", "close": 7.4, "volume": 9117.0}, {"date": "2019-05-07", "close": 7.7, "volume": 20084.0}, {"date": "2019-05-08", "close": 7.64, "volume": 34722.0}, {"date": "2019-05-09", "close": 7.42, "volume": 21678.0}, {"date": "2019-05-10", "close": 8.3, "volume": 82036.0}, {"date": "2019-05-13", "close": 8.12, "volume": 82447.0}, {"date": "2019-05-14", "close": 7.91, "volume": 57834.0}, {"date": "2019-05-15", "close": 8.28, "volume": 144225.0}, {"date": "2019-05-16", "close": 8.33, "volume": 320853.0}, {"date": "2019-05-17", "close": 8.3, "volume": 106491.0}, {"date": "2019-05-20", "close": 7.92, "volume": 63024.0}, {"date": "2019-05-21", "close": 7.9, "volume": 111223.0}, {"date": "2019-05-22", "close": 8.0, "volume": 104041.0}, {"date": "2019-05-23", "close": 8.0, "volume": 48815.0}, {"date": "2019-05-24", "close": 8.34, "volume": 127825.0}, {"date": "2019-05-28", "close": 8.39, "volume": 77912.0}, {"date": "2019-05-29", "close": 8.08, "volume": 32193.0}, {"date": "2019-05-30", "close": 8.21, "volume": 15837.0}, {"date": "2019-05-31", "close": 8.1, "volume": 31017.0}, {"date": "2019-06-03", "close": 8.14, "volume": 39621.0}, {"date": "2019-06-04", "close": 8.1, "volume": 32964.0}, {"date": "2019-06-05", "close": 8.075, "volume": 29672.0}, {"date": "2019-06-06", "close": 7.84, "volume": 33373.0}, {"date": "2019-06-07", "close": 8.14, "volume": 12270.0}, {"date": "2019-06-10", "close": 7.97, "volume": 48460.0}, {"date": "2019-06-11", "close": 7.89, "volume": 25606.0}, {"date": "2019-06-12", "close": 7.92, "volume": 70885.0}, {"date": "2019-06-13", "close": 8.0, "volume": 55092.0}, {"date": "2019-06-14", "close": 7.75, "volume": 29386.0}, {"date": "2019-06-17", "close": 7.21, "volume": 104118.0}, {"date": "2019-06-18", "close": 7.35, "volume": 54232.0}, {"date": "2019-06-19", "close": 7.36, "volume": 17721.0}, {"date": "2019-06-20", "close": 7.4, "volume": 45380.0}, {"date": "2019-06-21", "close": 7.42, "volume": 34062.0}, {"date": "2019-06-24", "close": 7.1, "volume": 31080.0}, {"date": "2019-06-25", "close": 7.28, "volume": 57891.0}, {"date": "2019-06-26", "close": 7.44, "volume": 17253.0}, {"date": "2019-06-27", "close": 7.79, "volume": 22553.0}, {"date": "2019-06-28", "close": 7.9, "volume": 30538.0}, {"date": "2019-07-01", "close": 7.5, "volume": 49192.0}, {"date": "2019-07-02", "close": 7.52, "volume": 46870.0}, {"date": "2019-07-03", "close": 7.39, "volume": 15753.0}, {"date": "2019-07-05", "close": 7.72, "volume": 33910.0}, {"date": "2019-07-08", "close": 8.05, "volume": 98034.0}, {"date": "2019-07-09", "close": 8.19, "volume": 54819.0}, {"date": "2019-07-10", "close": 8.7225, "volume": 128794.0}, {"date": "2019-07-11", "close": 8.55, "volume": 405540.0}, {"date": "2019-07-12", "close": 8.3, "volume": 112366.0}, {"date": "2019-07-15", "close": 7.0, "volume": 231067.0}, {"date": "2019-07-16", "close": 6.94, "volume": 81305.0}, {"date": "2019-07-17", "close": 6.65, "volume": 135056.0}, {"date": "2019-07-18", "close": 6.65, "volume": 44164.0}, {"date": "2019-07-19", "close": 6.58, "volume": 53488.0}, {"date": "2019-07-22", "close": 6.55, "volume": 75078.0}, {"date": "2019-07-23", "close": 6.24, "volume": 45716.0}, {"date": "2019-07-24", "close": 6.25, "volume": 121774.0}, {"date": "2019-07-25", "close": 6.2, "volume": 112079.0}, {"date": "2019-07-26", "close": 6.26, "volume": 12106.0}, {"date": "2019-07-29", "close": 6.28, "volume": 31999.0}, {"date": "2019-07-30", "close": 6.24, "volume": 70055.0}, {"date": "2019-07-31", "close": 6.09, "volume": 56686.0}, {"date": "2019-08-01", "close": 6.32, "volume": 107276.0}, {"date": "2019-08-02", "close": 6.48, "volume": 66571.0}, {"date": "2019-08-05", "close": 6.12, "volume": 52707.0}, {"date": "2019-08-06", "close": 6.02, "volume": 52782.0}, {"date": "2019-08-07", "close": 6.22, "volume": 31641.0}, {"date": "2019-08-08", "close": 6.26, "volume": 146334.0}, {"date": "2019-08-09", "close": 6.01, "volume": 148983.0}, {"date": "2019-08-12", "close": 6.11, "volume": 54571.0}, {"date": "2019-08-13", "close": 5.93, "volume": 148479.0}, {"date": "2019-08-14", "close": 5.91, "volume": 49262.0}, {"date": "2019-08-15", "close": 5.66, "volume": 75201.0}, {"date": "2019-08-16", "close": 5.66, "volume": 61524.0}, {"date": "2019-08-19", "close": 5.71, "volume": 96258.0}, {"date": "2019-08-20", "close": 5.68, "volume": 29210.0}, {"date": "2019-08-21", "close": 5.75, "volume": 69085.0}, {"date": "2019-08-22", "close": 5.76, "volume": 85391.0}, {"date": "2019-08-23", "close": 5.73, "volume": 227062.0}, {"date": "2019-08-26", "close": 5.59, "volume": 73706.0}, {"date": "2019-08-27", "close": 5.4, "volume": 121261.0}, {"date": "2019-08-28", "close": 5.41, "volume": 96724.0}, {"date": "2019-08-29", "close": 5.36, "volume": 25631.0}, {"date": "2019-08-30", "close": 5.59, "volume": 62264.0}, {"date": "2019-09-03", "close": 5.26, "volume": 77055.0}, {"date": "2019-09-04", "close": 5.19, "volume": 69850.0}, {"date": "2019-09-05", "close": 5.25, "volume": 10567.0}, {"date": "2019-09-06", "close": 5.26, "volume": 35542.0}, {"date": "2019-09-09", "close": 5.69, "volume": 48106.0}, {"date": "2019-09-10", "close": 6.03, "volume": 83282.0}, {"date": "2019-09-11", "close": 6.24, "volume": 74253.0}, {"date": "2019-09-12", "close": 6.21, "volume": 69062.0}, {"date": "2019-09-13", "close": 6.24, "volume": 82067.0}, {"date": "2019-09-16", "close": 6.34, "volume": 86094.0}, {"date": "2019-09-17", "close": 6.87, "volume": 75547.0}, {"date": "2019-09-18", "close": 6.82, "volume": 139509.0}, {"date": "2019-09-19", "close": 6.67, "volume": 36519.0}, {"date": "2019-09-20", "close": 7.14, "volume": 478439.0}, {"date": "2019-09-23", "close": 6.82, "volume": 210608.0}, {"date": "2019-09-24", "close": 6.75, "volume": 65194.0}, {"date": "2019-09-25", "close": 6.28, "volume": 47069.0}, {"date": "2019-09-26", "close": 6.33, "volume": 58672.0}, {"date": "2019-09-27", "close": 6.2, "volume": 82487.0}, {"date": "2019-09-30", "close": 6.32, "volume": 108600.0}, {"date": "2019-10-01", "close": 5.88, "volume": 77559.0}, {"date": "2019-10-02", "close": 5.9, "volume": 59852.0}, {"date": "2019-10-03", "close": 6.03, "volume": 47083.0}, {"date": "2019-10-04", "close": 6.3, "volume": 99259.0}, {"date": "2019-10-07", "close": 6.41, "volume": 27355.0}, {"date": "2019-10-08", "close": 5.94, "volume": 105195.0}, {"date": "2019-10-09", "close": 5.79, "volume": 76296.0}, {"date": "2019-10-10", "close": 5.92, "volume": 53687.0}, {"date": "2019-10-11", "close": 6.2, "volume": 45481.0}, {"date": "2019-10-14", "close": 6.32, "volume": 32837.0}, {"date": "2019-10-15", "close": 6.3337, "volume": 90585.0}, {"date": "2019-10-16", "close": 6.12, "volume": 83328.0}, {"date": "2019-10-17", "close": 6.13, "volume": 124949.0}, {"date": "2019-10-18", "close": 6.06, "volume": 135477.0}, {"date": "2019-10-21", "close": 5.83, "volume": 187711.0}, {"date": "2019-10-22", "close": 6.43, "volume": 2216277.0}, {"date": "2019-10-23", "close": 6.21, "volume": 484370.0}, {"date": "2019-10-24", "close": 5.86, "volume": 221375.0}, {"date": "2019-10-25", "close": 5.9, "volume": 169409.0}, {"date": "2019-10-28", "close": 5.85, "volume": 105476.0}, {"date": "2019-10-29", "close": 5.98, "volume": 55334.0}, {"date": "2019-10-30", "close": 5.95, "volume": 45258.0}, {"date": "2019-10-31", "close": 5.95, "volume": 72074.0}, {"date": "2019-11-01", "close": 5.9, "volume": 61675.0}, {"date": "2019-11-04", "close": 6.0, "volume": 40017.0}, {"date": "2019-11-05", "close": 6.1, "volume": 36145.0}, {"date": "2019-11-06", "close": 5.99, "volume": 57654.0}, {"date": "2019-11-07", "close": 5.73, "volume": 57661.0}, {"date": "2019-11-08", "close": 5.75, "volume": 33868.0}, {"date": "2019-11-11", "close": 5.59, "volume": 43773.0}, {"date": "2019-11-12", "close": 5.59, "volume": 21672.0}, {"date": "2019-11-13", "close": 5.75, "volume": 32275.0}, {"date": "2019-11-14", "close": 6.01, "volume": 65198.0}, {"date": "2019-11-15", "close": 5.86, "volume": 135281.0}, {"date": "2019-11-18", "close": 5.61, "volume": 46737.0}, {"date": "2019-11-19", "close": 5.875, "volume": 79412.0}, {"date": "2019-11-20", "close": 5.94, "volume": 120291.0}, {"date": "2019-11-21", "close": 6.05, "volume": 33809.0}, {"date": "2019-11-22", "close": 6.24, "volume": 87329.0}, {"date": "2019-11-25", "close": 6.27, "volume": 95369.0}, {"date": "2019-11-26", "close": 6.29, "volume": 89911.0}, {"date": "2019-11-27", "close": 6.32, "volume": 48260.0}, {"date": "2019-11-29", "close": 6.4, "volume": 22925.0}, {"date": "2019-12-02", "close": 6.33, "volume": 34477.0}, {"date": "2019-12-03", "close": 6.2, "volume": 50187.0}, {"date": "2019-12-04", "close": 6.0, "volume": 44203.0}, {"date": "2019-12-05", "close": 5.98, "volume": 66288.0}, {"date": "2019-12-06", "close": 5.97, "volume": 15534.0}, {"date": "2019-12-09", "close": 6.03, "volume": 22460.0}, {"date": "2019-12-10", "close": 6.03, "volume": 125761.0}, {"date": "2019-12-11", "close": 6.41, "volume": 174984.0}, {"date": "2019-12-12", "close": 6.485, "volume": 33614.0}, {"date": "2019-12-13", "close": 6.28, "volume": 44666.0}, {"date": "2019-12-16", "close": 6.22, "volume": 14279.0}, {"date": "2019-12-17", "close": 6.41, "volume": 58749.0}, {"date": "2019-12-18", "close": 6.55, "volume": 59510.0}, {"date": "2019-12-19", "close": 6.54, "volume": 84939.0}, {"date": "2019-12-20", "close": 6.9, "volume": 83637.0}, {"date": "2019-12-23", "close": 6.98, "volume": 83906.0}, {"date": "2019-12-24", "close": 6.995, "volume": 14199.0}, {"date": "2019-12-26", "close": 7.1, "volume": 44659.0}, {"date": "2019-12-27", "close": 7.02, "volume": 30980.0}, {"date": "2019-12-30", "close": 7.1, "volume": 52973.0}, {"date": "2019-12-31", "close": 7.2, "volume": 51327.0}, {"date": "2020-01-02", "close": 7.47, "volume": 85890.0}, {"date": "2020-01-03", "close": 7.34, "volume": 52434.0}, {"date": "2020-01-06", "close": 7.3, "volume": 58704.0}, {"date": "2020-01-07", "close": 7.38, "volume": 110894.0}, {"date": "2020-01-08", "close": 7.33, "volume": 57428.0}, {"date": "2020-01-09", "close": 7.34, "volume": 79962.0}, {"date": "2020-01-10", "close": 7.39, "volume": 78218.0}, {"date": "2020-01-13", "close": 7.36, "volume": 15730.0}, {"date": "2020-01-14", "close": 7.2, "volume": 137060.0}, {"date": "2020-01-15", "close": 7.36, "volume": 84519.0}, {"date": "2020-01-16", "close": 7.47, "volume": 43148.0}, {"date": "2020-01-17", "close": 7.14, "volume": 48988.0}, {"date": "2020-01-21", "close": 7.38, "volume": 41779.0}, {"date": "2020-01-22", "close": 6.89, "volume": 120860.0}, {"date": "2020-01-23", "close": 6.71, "volume": 48450.0}, {"date": "2020-01-24", "close": 6.44, "volume": 53838.0}, {"date": "2020-01-27", "close": 6.39, "volume": 60764.0}, {"date": "2020-01-28", "close": 6.9, "volume": 88068.0}, {"date": "2020-01-29", "close": 6.98, "volume": 60629.0}, {"date": "2020-01-30", "close": 6.87, "volume": 28504.0}, {"date": "2020-01-31", "close": 6.66, "volume": 19832.0}, {"date": "2020-02-03", "close": 6.69, "volume": 57610.0}, {"date": "2020-02-04", "close": 6.81, "volume": 39228.0}, {"date": "2020-02-05", "close": 6.79, "volume": 24578.0}, {"date": "2020-02-06", "close": 6.65, "volume": 37213.0}, {"date": "2020-02-07", "close": 6.74, "volume": 31817.0}, {"date": "2020-02-10", "close": 6.78, "volume": 47075.0}, {"date": "2020-02-11", "close": 6.82, "volume": 73668.0}, {"date": "2020-02-12", "close": 6.76, "volume": 65259.0}, {"date": "2020-02-13", "close": 6.86, "volume": 67643.0}, {"date": "2020-02-14", "close": 7.01, "volume": 87407.0}, {"date": "2020-02-18", "close": 7.31, "volume": 187464.0}, {"date": "2020-02-19", "close": 6.8, "volume": 381242.0}, {"date": "2020-02-20", "close": 6.5, "volume": 91417.0}, {"date": "2020-02-21", "close": 6.26, "volume": 62710.0}, {"date": "2020-02-24", "close": 5.98, "volume": 63378.0}, {"date": "2020-02-25", "close": 5.74, "volume": 91746.0}, {"date": "2020-02-26", "close": 5.75, "volume": 59564.0}, {"date": "2020-02-27", "close": 5.4, "volume": 136861.0}, {"date": "2020-02-28", "close": 5.4, "volume": 44190.0}, {"date": "2020-03-02", "close": 5.51, "volume": 34842.0}, {"date": "2020-03-03", "close": 5.69, "volume": 60451.0}, {"date": "2020-03-04", "close": 5.81, "volume": 40064.0}, {"date": "2020-03-05", "close": 5.56, "volume": 106777.0}, {"date": "2020-03-06", "close": 5.32, "volume": 81542.0}, {"date": "2020-03-09", "close": 4.69, "volume": 116936.0}, {"date": "2020-03-10", "close": 4.54, "volume": 63500.0}, {"date": "2020-03-11", "close": 4.2, "volume": 118849.0}, {"date": "2020-03-12", "close": 3.58, "volume": 155736.0}, {"date": "2020-03-13", "close": 3.9, "volume": 83853.0}, {"date": "2020-03-16", "close": 3.1, "volume": 69968.0}, {"date": "2020-03-17", "close": 3.195, "volume": 162476.0}, {"date": "2020-03-18", "close": 2.8672, "volume": 160553.0}, {"date": "2020-03-19", "close": 3.15, "volume": 125313.0}, {"date": "2020-03-20", "close": 3.1, "volume": 103995.0}, {"date": "2020-03-23", "close": 2.99, "volume": 77743.0}, {"date": "2020-03-24", "close": 3.3, "volume": 85437.0}, {"date": "2020-03-25", "close": 3.19, "volume": 69206.0}, {"date": "2020-03-26", "close": 3.33, "volume": 70610.0}, {"date": "2020-03-27", "close": 4.36, "volume": 307900.0}, {"date": "2020-03-30", "close": 4.0, "volume": 138210.0}, {"date": "2020-03-31", "close": 4.1, "volume": 52051.0}, {"date": "2020-04-01", "close": 3.99, "volume": 57003.0}, {"date": "2020-04-02", "close": 3.7, "volume": 81549.0}, {"date": "2020-04-03", "close": 3.5, "volume": 49278.0}, {"date": "2020-04-06", "close": 3.63, "volume": 26132.0}, {"date": "2020-04-07", "close": 3.83, "volume": 47387.0}, {"date": "2020-04-08", "close": 4.25, "volume": 77671.0}, {"date": "2020-04-09", "close": 4.37, "volume": 47161.0}, {"date": "2020-04-13", "close": 4.13, "volume": 69261.0}, {"date": "2020-04-14", "close": 4.36, "volume": 56857.0}, {"date": "2020-04-15", "close": 4.15, "volume": 54477.0}, {"date": "2020-04-16", "close": 3.95, "volume": 42070.0}, {"date": "2020-04-17", "close": 4.21, "volume": 158248.0}, {"date": "2020-04-20", "close": 4.22, "volume": 28667.0}, {"date": "2020-04-21", "close": 4.21, "volume": 80111.0}, {"date": "2020-04-22", "close": 4.42, "volume": 39211.0}, {"date": "2020-04-23", "close": 4.45, "volume": 31129.0}, {"date": "2020-04-24", "close": 4.71, "volume": 73774.0}, {"date": "2020-04-27", "close": 5.06, "volume": 47766.0}, {"date": "2020-04-28", "close": 4.97, "volume": 45865.0}, {"date": "2020-04-29", "close": 5.0, "volume": 68984.0}, {"date": "2020-04-30", "close": 5.18, "volume": 45224.0}, {"date": "2020-05-01", "close": 5.17, "volume": 37912.0}, {"date": "2020-05-04", "close": 5.45, "volume": 50558.0}, {"date": "2020-05-05", "close": 5.45, "volume": 85491.0}, {"date": "2020-05-06", "close": 5.43, "volume": 58339.0}, {"date": "2020-05-07", "close": 5.46, "volume": 31576.0}, {"date": "2020-05-08", "close": 5.55, "volume": 58895.0}, {"date": "2020-05-11", "close": 5.53, "volume": 132574.0}, {"date": "2020-05-12", "close": 5.42, "volume": 49448.0}, {"date": "2020-05-13", "close": 5.23, "volume": 100870.0}, {"date": "2020-05-14", "close": 5.2, "volume": 48210.0}, {"date": "2020-05-15", "close": 4.75, "volume": 158156.0}, {"date": "2020-05-18", "close": 4.7, "volume": 84382.0}, {"date": "2020-05-19", "close": 4.69, "volume": 57997.0}, {"date": "2020-05-20", "close": 4.74, "volume": 90860.0}, {"date": "2020-05-21", "close": 4.74, "volume": 24830.0}, {"date": "2020-05-22", "close": 4.78, "volume": 74055.0}, {"date": "2020-05-26", "close": 4.83, "volume": 85833.0}, {"date": "2020-05-27", "close": 4.85, "volume": 60747.0}, {"date": "2020-05-28", "close": 4.57, "volume": 91262.0}, {"date": "2020-05-29", "close": 4.6, "volume": 50979.0}, {"date": "2020-06-01", "close": 5.01, "volume": 126438.0}, {"date": "2020-06-02", "close": 5.14, "volume": 126009.0}, {"date": "2020-06-03", "close": 5.16, "volume": 55567.0}, {"date": "2020-06-04", "close": 5.15, "volume": 64679.0}, {"date": "2020-06-05", "close": 5.42, "volume": 76334.0}, {"date": "2020-06-08", "close": 5.62, "volume": 133707.0}, {"date": "2020-06-09", "close": 5.47, "volume": 146706.0}, {"date": "2020-06-10", "close": 5.38, "volume": 81988.0}, {"date": "2020-06-11", "close": 4.83, "volume": 80677.0}, {"date": "2020-06-12", "close": 5.17, "volume": 69453.0}, {"date": "2020-06-15", "close": 5.5, "volume": 111439.0}, {"date": "2020-06-16", "close": 5.69, "volume": 68099.0}, {"date": "2020-06-17", "close": 5.88, "volume": 96342.0}, {"date": "2020-06-18", "close": 5.81, "volume": 62440.0}, {"date": "2020-06-19", "close": 5.7, "volume": 167800.0}, {"date": "2020-06-22", "close": 5.64, "volume": 64517.0}, {"date": "2020-06-23", "close": 5.77, "volume": 75383.0}, {"date": "2020-06-24", "close": 5.86, "volume": 86492.0}, {"date": "2020-06-25", "close": 6.09, "volume": 269199.0}, {"date": "2020-06-26", "close": 6.06, "volume": 1849582.0}, {"date": "2020-06-29", "close": 5.65, "volume": 204578.0}, {"date": "2020-06-30", "close": 5.45, "volume": 108760.0}, {"date": "2020-07-01", "close": 5.73, "volume": 105538.0}, {"date": "2020-07-02", "close": 5.52, "volume": 28175.0}, {"date": "2020-07-06", "close": 5.42, "volume": 42304.0}, {"date": "2020-07-07", "close": 5.34, "volume": 358661.0}, {"date": "2020-07-08", "close": 5.21, "volume": 175195.0}, {"date": "2020-07-09", "close": 5.13, "volume": 163148.0}, {"date": "2020-07-10", "close": 5.05, "volume": 461122.0}, {"date": "2020-07-13", "close": 4.96, "volume": 417162.0}, {"date": "2020-07-14", "close": 5.03, "volume": 180009.0}, {"date": "2020-07-15", "close": 5.33, "volume": 77626.0}, {"date": "2020-07-16", "close": 5.35, "volume": 224801.0}, {"date": "2020-07-17", "close": 5.48, "volume": 55612.0}, {"date": "2020-07-20", "close": 5.7, "volume": 58724.0}, {"date": "2020-07-21", "close": 5.82, "volume": 67807.0}, {"date": "2020-07-22", "close": 5.85, "volume": 47793.0}, {"date": "2020-07-23", "close": 5.68, "volume": 37689.0}, {"date": "2020-07-24", "close": 5.61, "volume": 54829.0}, {"date": "2020-07-27", "close": 5.95, "volume": 81549.0}, {"date": "2020-07-28", "close": 5.76, "volume": 883504.0}, {"date": "2020-07-29", "close": 5.95, "volume": 99002.0}, {"date": "2020-07-30", "close": 6.16, "volume": 94006.0}, {"date": "2020-07-31", "close": 6.68, "volume": 358333.0}, {"date": "2020-08-03", "close": 6.74, "volume": 633920.0}, {"date": "2020-08-04", "close": 6.78, "volume": 235005.0}, {"date": "2020-08-05", "close": 6.85, "volume": 193802.0}, {"date": "2020-08-06", "close": 6.76, "volume": 146430.0}, {"date": "2020-08-07", "close": 6.64, "volume": 196729.0}, {"date": "2020-08-10", "close": 7.83, "volume": 4496000.0}, {"date": "2020-08-11", "close": 6.85, "volume": 1263379.0}, {"date": "2020-08-12", "close": 6.375, "volume": 796063.0}, {"date": "2020-08-13", "close": 6.7, "volume": 386281.0}, {"date": "2020-08-14", "close": 7.08, "volume": 616994.0}, {"date": "2020-08-17", "close": 7.15, "volume": 477853.0}, {"date": "2020-08-18", "close": 7.37, "volume": 285574.0}, {"date": "2020-08-19", "close": 7.3, "volume": 298533.0}, {"date": "2020-08-20", "close": 7.2, "volume": 223133.0}, {"date": "2020-08-21", "close": 6.82, "volume": 371208.0}, {"date": "2020-08-24", "close": 6.61, "volume": 259934.0}, {"date": "2020-08-25", "close": 6.93, "volume": 227301.0}, {"date": "2020-08-26", "close": 6.73, "volume": 193104.0}, {"date": "2020-08-27", "close": 6.69, "volume": 234222.0}, {"date": "2020-08-28", "close": 7.2, "volume": 822534.0}, {"date": "2020-08-31", "close": 7.84, "volume": 848053.0}, {"date": "2020-09-01", "close": 7.73, "volume": 439877.0}, {"date": "2020-09-02", "close": 7.7, "volume": 298804.0}, {"date": "2020-09-03", "close": 7.3, "volume": 516878.0}, {"date": "2020-09-04", "close": 7.26, "volume": 394777.0}, {"date": "2020-09-08", "close": 7.37, "volume": 478357.0}, {"date": "2020-09-09", "close": 7.9, "volume": 583674.0}, {"date": "2020-09-10", "close": 7.62, "volume": 697856.0}, {"date": "2020-09-11", "close": 7.7, "volume": 385811.0}, {"date": "2020-09-14", "close": 8.34, "volume": 1426558.0}, {"date": "2020-09-15", "close": 7.88, "volume": 1087745.0}, {"date": "2020-09-16", "close": 7.67, "volume": 782471.0}, {"date": "2020-09-17", "close": 8.12, "volume": 816678.0}, {"date": "2020-09-18", "close": 9.055, "volume": 1222094.0}, {"date": "2020-09-21", "close": 8.73, "volume": 654038.0}, {"date": "2020-09-22", "close": 8.56, "volume": 439443.0}, {"date": "2020-09-23", "close": 8.63, "volume": 395710.0}, {"date": "2020-09-24", "close": 8.18, "volume": 409373.0}, {"date": "2020-09-25", "close": 8.28, "volume": 988298.0}, {"date": "2020-09-28", "close": 8.01, "volume": 663305.0}, {"date": "2020-09-29", "close": 7.82, "volume": 917371.0}, {"date": "2020-09-30", "close": 7.9, "volume": 2022856.0}, {"date": "2020-10-01", "close": 7.23, "volume": 952128.0}, {"date": "2020-10-02", "close": 6.96, "volume": 575152.0}, {"date": "2020-10-05", "close": 6.97, "volume": 326518.0}, {"date": "2020-10-06", "close": 6.65, "volume": 320621.0}, {"date": "2020-10-07", "close": 6.97, "volume": 599207.0}, {"date": "2020-10-08", "close": 7.03, "volume": 230853.0}, {"date": "2020-10-09", "close": 6.99, "volume": 231097.0}, {"date": "2020-10-12", "close": 6.93, "volume": 189613.0}, {"date": "2020-10-13", "close": 6.93, "volume": 318944.0}, {"date": "2020-10-14", "close": 7.77, "volume": 2072783.0}, {"date": "2020-10-15", "close": 7.73, "volume": 415208.0}, {"date": "2020-10-16", "close": 7.73, "volume": 266426.0}, {"date": "2020-10-19", "close": 8.31, "volume": 687453.0}, {"date": "2020-10-20", "close": 7.92, "volume": 342839.0}, {"date": "2020-10-21", "close": 7.55, "volume": 241964.0}, {"date": "2020-10-22", "close": 7.94, "volume": 173386.0}, {"date": "2020-10-23", "close": 7.64, "volume": 149646.0}, {"date": "2020-10-26", "close": 7.6, "volume": 184811.0}, {"date": "2020-10-27", "close": 8.13, "volume": 948539.0}, {"date": "2020-10-28", "close": 7.57, "volume": 436937.0}, {"date": "2020-10-29", "close": 7.66, "volume": 303065.0}, {"date": "2020-10-30", "close": 7.29, "volume": 332698.0}, {"date": "2020-11-02", "close": 7.02, "volume": 197997.0}, {"date": "2020-11-03", "close": 7.02, "volume": 319823.0}, {"date": "2020-11-04", "close": 7.09, "volume": 188596.0}, {"date": "2020-11-05", "close": 6.97, "volume": 210142.0}, {"date": "2020-11-06", "close": 6.95, "volume": 188223.0}, {"date": "2020-11-09", "close": 6.68, "volume": 400876.0}, {"date": "2020-11-10", "close": 6.98, "volume": 251588.0}, {"date": "2020-11-11", "close": 7.32, "volume": 191443.0}, {"date": "2020-11-12", "close": 7.39, "volume": 215025.0}, {"date": "2020-11-13", "close": 7.21, "volume": 292661.0}, {"date": "2020-11-16", "close": 7.43, "volume": 215045.0}, {"date": "2020-11-17", "close": 7.53, "volume": 225823.0}, {"date": "2020-11-18", "close": 7.38, "volume": 164184.0}, {"date": "2020-11-19", "close": 7.35, "volume": 104179.0}, {"date": "2020-11-20", "close": 7.36, "volume": 132303.0}, {"date": "2020-11-23", "close": 7.44, "volume": 133289.0}, {"date": "2020-11-24", "close": 7.28, "volume": 181142.0}, {"date": "2020-11-25", "close": 7.5, "volume": 269606.0}, {"date": "2020-11-27", "close": 7.95, "volume": 220015.0}, {"date": "2020-11-30", "close": 7.94, "volume": 197102.0}, {"date": "2020-12-01", "close": 7.72, "volume": 161537.0}, {"date": "2020-12-02", "close": 8.06, "volume": 218340.0}, {"date": "2020-12-03", "close": 8.08, "volume": 128652.0}, {"date": "2020-12-04", "close": 8.16, "volume": 185166.0}, {"date": "2020-12-07", "close": 8.36, "volume": 117255.0}, {"date": "2020-12-08", "close": 8.83, "volume": 263387.0}, {"date": "2020-12-09", "close": 8.66, "volume": 198932.0}, {"date": "2020-12-10", "close": 8.62, "volume": 140182.0}, {"date": "2020-12-11", "close": 8.78, "volume": 107192.0}, {"date": "2020-12-14", "close": 8.77, "volume": 224902.0}, {"date": "2020-12-15", "close": 7.95, "volume": 613881.0}, {"date": "2020-12-16", "close": 7.87, "volume": 135358.0}, {"date": "2020-12-17", "close": 8.29, "volume": 182885.0}, {"date": "2020-12-18", "close": 8.64, "volume": 529692.0}, {"date": "2020-12-21", "close": 8.8, "volume": 127092.0}, {"date": "2020-12-22", "close": 8.79, "volume": 162394.0}, {"date": "2020-12-23", "close": 8.67, "volume": 139888.0}, {"date": "2020-12-24", "close": 8.78, "volume": 79852.0}, {"date": "2020-12-28", "close": 8.39, "volume": 352591.0}, {"date": "2020-12-29", "close": 8.0, "volume": 180136.0}, {"date": "2020-12-30", "close": 8.11, "volume": 70381.0}, {"date": "2020-12-31", "close": 8.13, "volume": 80757.0}, {"date": "2021-01-04", "close": 8.11, "volume": 124572.0}, {"date": "2021-01-05", "close": 8.12, "volume": 114507.0}, {"date": "2021-01-06", "close": 7.93, "volume": 122820.0}, {"date": "2021-01-07", "close": 8.07, "volume": 132403.0}, {"date": "2021-01-08", "close": 8.37, "volume": 193017.0}, {"date": "2021-01-11", "close": 8.49, "volume": 87953.0}, {"date": "2021-01-12", "close": 8.57, "volume": 73000.0}, {"date": "2021-01-13", "close": 8.63, "volume": 69145.0}, {"date": "2021-01-14", "close": 9.12, "volume": 208007.0}, {"date": "2021-01-15", "close": 9.07, "volume": 166258.0}, {"date": "2021-01-19", "close": 9.43, "volume": 228109.0}, {"date": "2021-01-20", "close": 9.2, "volume": 232613.0}, {"date": "2021-01-21", "close": 9.13, "volume": 98804.0}, {"date": "2021-01-22", "close": 9.25, "volume": 143507.0}, {"date": "2021-01-25", "close": 9.04, "volume": 107295.0}, {"date": "2021-01-26", "close": 8.77, "volume": 124882.0}, {"date": "2021-01-27", "close": 8.46, "volume": 127423.0}, {"date": "2021-01-28", "close": 9.09, "volume": 142143.0}, {"date": "2021-01-29", "close": 8.92, "volume": 76165.0}, {"date": "2021-02-01", "close": 9.03, "volume": 127516.0}, {"date": "2021-02-02", "close": 9.0, "volume": 132104.0}, {"date": "2021-02-03", "close": 8.98, "volume": 171429.0}, {"date": "2021-02-04", "close": 9.32, "volume": 299468.0}, {"date": "2021-02-05", "close": 9.88, "volume": 235463.0}, {"date": "2021-02-08", "close": 10.05, "volume": 490119.0}, {"date": "2021-02-09", "close": 9.88, "volume": 155716.0}, {"date": "2021-02-10", "close": 9.85, "volume": 152812.0}, {"date": "2021-02-11", "close": 9.78, "volume": 95286.0}, {"date": "2021-02-12", "close": 10.0, "volume": 93299.0}, {"date": "2021-02-16", "close": 10.04, "volume": 150286.0}, {"date": "2021-02-17", "close": 10.07, "volume": 69163.0}, {"date": "2021-02-18", "close": 10.02, "volume": 104244.0}, {"date": "2021-02-19", "close": 9.69, "volume": 123345.0}, {"date": "2021-02-22", "close": 8.94, "volume": 168197.0}, {"date": "2021-02-23", "close": 8.56, "volume": 183773.0}, {"date": "2021-02-24", "close": 8.67, "volume": 90937.0}, {"date": "2021-02-25", "close": 8.24, "volume": 311139.0}, {"date": "2021-02-26", "close": 7.91, "volume": 216124.0}, {"date": "2021-03-01", "close": 8.15, "volume": 126023.0}, {"date": "2021-03-02", "close": 8.26, "volume": 190872.0}, {"date": "2021-03-03", "close": 8.18, "volume": 196826.0}, {"date": "2021-03-04", "close": 7.72, "volume": 430423.0}, {"date": "2021-03-05", "close": 7.72, "volume": 225511.0}, {"date": "2021-03-08", "close": 7.48, "volume": 148160.0}, {"date": "2021-03-09", "close": 7.73, "volume": 117586.0}, {"date": "2021-03-10", "close": 7.83, "volume": 139540.0}, {"date": "2021-03-11", "close": 8.34, "volume": 159048.0}, {"date": "2021-03-12", "close": 8.21, "volume": 140415.0}, {"date": "2021-03-15", "close": 8.08, "volume": 198597.0}, {"date": "2021-03-16", "close": 7.92, "volume": 254352.0}, {"date": "2021-03-17", "close": 8.02, "volume": 219921.0}, {"date": "2021-03-18", "close": 8.22, "volume": 214868.0}, {"date": "2021-03-19", "close": 7.99, "volume": 327406.0}, {"date": "2021-03-22", "close": 7.65, "volume": 179988.0}, {"date": "2021-03-23", "close": 7.16, "volume": 210588.0}, {"date": "2021-03-24", "close": 6.93, "volume": 154482.0}, {"date": "2021-03-25", "close": 6.97, "volume": 90064.0}, {"date": "2021-03-26", "close": 7.01, "volume": 161924.0}, {"date": "2021-03-29", "close": 6.96, "volume": 205388.0}, {"date": "2021-03-30", "close": 6.98, "volume": 161175.0}, {"date": "2021-03-31", "close": 7.32, "volume": 140067.0}, {"date": "2021-04-01", "close": 7.31, "volume": 80962.0}, {"date": "2021-04-05", "close": 7.36, "volume": 130764.0}, {"date": "2021-04-06", "close": 7.51, "volume": 140828.0}, {"date": "2021-04-07", "close": 7.35, "volume": 95645.0}, {"date": "2021-04-08", "close": 7.23, "volume": 299381.0}, {"date": "2021-04-09", "close": 7.5, "volume": 150111.0}, {"date": "2021-04-12", "close": 7.4, "volume": 181593.0}, {"date": "2021-04-13", "close": 7.43, "volume": 241510.0}, {"date": "2021-04-14", "close": 7.57, "volume": 143604.0}, {"date": "2021-04-15", "close": 8.56, "volume": 711440.0}, {"date": "2021-04-16", "close": 8.08, "volume": 259579.0}, {"date": "2021-04-19", "close": 7.81, "volume": 112274.0}, {"date": "2021-04-20", "close": 7.75, "volume": 93871.0}, {"date": "2021-04-21", "close": 8.03, "volume": 82968.0}, {"date": "2021-04-22", "close": 7.83, "volume": 146856.0}, {"date": "2021-04-23", "close": 8.12, "volume": 129979.0}, {"date": "2021-04-26", "close": 8.34, "volume": 169615.0}, {"date": "2021-04-27", "close": 8.31, "volume": 183426.0}, {"date": "2021-04-28", "close": 8.53, "volume": 276392.0}, {"date": "2021-04-29", "close": 8.7, "volume": 236935.0}, {"date": "2021-04-30", "close": 8.68, "volume": 223364.0}, {"date": "2021-05-03", "close": 8.61, "volume": 236562.0}, {"date": "2021-05-04", "close": 8.48, "volume": 238372.0}, {"date": "2021-05-05", "close": 8.19, "volume": 263688.0}, {"date": "2021-05-06", "close": 8.09, "volume": 264855.0}, {"date": "2021-05-07", "close": 7.91, "volume": 171359.0}, {"date": "2021-05-10", "close": 7.7, "volume": 297500.0}, {"date": "2021-05-11", "close": 7.85, "volume": 222718.0}, {"date": "2021-05-12", "close": 7.84, "volume": 99617.0}, {"date": "2021-05-13", "close": 7.73, "volume": 449367.0}, {"date": "2021-05-14", "close": 8.25, "volume": 444754.0}, {"date": "2021-05-17", "close": 8.33, "volume": 203914.0}, {"date": "2021-05-18", "close": 8.43, "volume": 298862.0}, {"date": "2021-05-19", "close": 8.56, "volume": 187024.0}, {"date": "2021-05-20", "close": 8.25, "volume": 298764.0}, {"date": "2021-05-21", "close": 8.34, "volume": 195750.0}, {"date": "2021-05-24", "close": 8.85, "volume": 921010.0}, {"date": "2021-05-25", "close": 8.46, "volume": 627113.0}, {"date": "2021-05-26", "close": 8.58, "volume": 721612.0}, {"date": "2021-05-27", "close": 8.49, "volume": 630153.0}, {"date": "2021-05-28", "close": 7.06, "volume": 2693704.0}, {"date": "2021-06-01", "close": 6.21, "volume": 1470746.0}, {"date": "2021-06-02", "close": 5.95, "volume": 728412.0}, {"date": "2021-06-03", "close": 6.27, "volume": 846749.0}, {"date": "2021-06-04", "close": 6.17, "volume": 498731.0}, {"date": "2021-06-07", "close": 6.26, "volume": 673115.0}, {"date": "2021-06-08", "close": 6.31, "volume": 385181.0}, {"date": "2021-06-09", "close": 6.33, "volume": 337834.0}, {"date": "2021-06-10", "close": 6.42, "volume": 3507426.0}, {"date": "2021-06-11", "close": 6.79, "volume": 479608.0}, {"date": "2021-06-14", "close": 6.52, "volume": 705325.0}, {"date": "2021-06-15", "close": 6.83, "volume": 7710727.0}, {"date": "2021-06-16", "close": 6.45, "volume": 1735063.0}, {"date": "2021-06-17", "close": 6.27, "volume": 583625.0}, {"date": "2021-06-18", "close": 5.98, "volume": 782734.0}, {"date": "2021-06-21", "close": 5.96, "volume": 466561.0}, {"date": "2021-06-22", "close": 5.71, "volume": 634483.0}, {"date": "2021-06-23", "close": 5.91, "volume": 410420.0}, {"date": "2021-06-24", "close": 6.08, "volume": 422338.0}, {"date": "2021-06-25", "close": 6.22, "volume": 2511863.0}, {"date": "2021-06-28", "close": 6.27, "volume": 630309.0}, {"date": "2021-06-29", "close": 6.25, "volume": 237061.0}, {"date": "2021-06-30", "close": 6.16, "volume": 218995.0}, {"date": "2021-07-01", "close": 6.26, "volume": 318148.0}, {"date": "2021-07-02", "close": 6.01, "volume": 467752.0}, {"date": "2021-07-06", "close": 5.64, "volume": 675145.0}, {"date": "2021-07-07", "close": 5.81, "volume": 267982.0}, {"date": "2021-07-08", "close": 5.65, "volume": 161352.0}, {"date": "2021-07-09", "close": 5.9, "volume": 196202.0}, {"date": "2021-07-12", "close": 5.65, "volume": 250823.0}, {"date": "2021-07-13", "close": 5.62, "volume": 216410.0}, {"date": "2021-07-14", "close": 5.45, "volume": 382691.0}, {"date": "2021-07-15", "close": 5.48, "volume": 168160.0}, {"date": "2021-07-16", "close": 5.44, "volume": 112570.0}, {"date": "2021-07-19", "close": 5.45, "volume": 183319.0}, {"date": "2021-07-20", "close": 5.52, "volume": 157192.0}, {"date": "2021-07-21", "close": 5.71, "volume": 96140.0}, {"date": "2021-07-22", "close": 5.69, "volume": 99558.0}, {"date": "2021-07-23", "close": 5.59, "volume": 78718.0}, {"date": "2021-07-26", "close": 5.65, "volume": 215842.0}, {"date": "2021-07-27", "close": 5.39, "volume": 125290.0}, {"date": "2021-07-28", "close": 5.56, "volume": 69759.0}, {"date": "2021-07-29", "close": 5.5, "volume": 285146.0}, {"date": "2021-07-30", "close": 5.14, "volume": 234684.0}, {"date": "2021-08-02", "close": 5.74, "volume": 932303.0}, {"date": "2021-08-03", "close": 5.81, "volume": 667392.0}, {"date": "2021-08-04", "close": 5.67, "volume": 774322.0}, {"date": "2021-08-05", "close": 5.89, "volume": 1358298.0}, {"date": "2021-08-06", "close": 5.87, "volume": 2898201.0}, {"date": "2021-08-09", "close": 4.82, "volume": 2987689.0}, {"date": "2021-08-10", "close": 4.56, "volume": 1167169.0}, {"date": "2021-08-11", "close": 4.6, "volume": 582385.0}, {"date": "2021-08-12", "close": 4.54, "volume": 479802.0}, {"date": "2021-08-13", "close": 4.42, "volume": 335810.0}, {"date": "2021-08-16", "close": 4.24, "volume": 811966.0}, {"date": "2021-08-17", "close": 4.2, "volume": 515307.0}, {"date": "2021-08-18", "close": 4.37, "volume": 262460.0}, {"date": "2021-08-19", "close": 4.27, "volume": 323763.0}, {"date": "2021-08-20", "close": 4.41, "volume": 275245.0}, {"date": "2021-08-23", "close": 4.81, "volume": 432395.0}, {"date": "2021-08-24", "close": 4.92, "volume": 238143.0}, {"date": "2021-08-25", "close": 5.05, "volume": 278595.0}, {"date": "2021-08-26", "close": 4.98, "volume": 256009.0}, {"date": "2021-08-27", "close": 5.07, "volume": 354183.0}, {"date": "2021-08-30", "close": 5.17, "volume": 151030.0}, {"date": "2021-08-31", "close": 5.27, "volume": 315911.0}, {"date": "2021-09-01", "close": 5.25, "volume": 134420.0}, {"date": "2021-09-02", "close": 5.3, "volume": 209400.0}, {"date": "2021-09-03", "close": 5.21, "volume": 203200.0}, {"date": "2021-09-07", "close": 5.22, "volume": 116455.0}, {"date": "2021-09-08", "close": 4.98, "volume": 225675.0}, {"date": "2021-09-09", "close": 5.1, "volume": 157266.0}, {"date": "2021-09-10", "close": 5.01, "volume": 240800.0}, {"date": "2021-09-13", "close": 5.07, "volume": 140396.0}, {"date": "2021-09-14", "close": 4.91, "volume": 104843.0}, {"date": "2021-09-15", "close": 4.98, "volume": 172403.0}, {"date": "2021-09-16", "close": 5.07, "volume": 130126.0}, {"date": "2021-09-17", "close": 5.13, "volume": 218770.0}, {"date": "2021-09-20", "close": 4.87, "volume": 177158.0}, {"date": "2021-09-21", "close": 4.82, "volume": 201757.0}, {"date": "2021-09-22", "close": 5.0, "volume": 205952.0}, {"date": "2021-09-23", "close": 5.08, "volume": 88935.0}, {"date": "2021-09-24", "close": 5.01, "volume": 96942.0}, {"date": "2021-09-27", "close": 5.02, "volume": 137228.0}, {"date": "2021-09-28", "close": 5.01, "volume": 175574.0}, {"date": "2021-09-29", "close": 5.04, "volume": 92753.0}, {"date": "2021-09-30", "close": 5.04, "volume": 121665.0}, {"date": "2021-10-01", "close": 5.04, "volume": 123187.0}, {"date": "2021-10-04", "close": 4.9, "volume": 87949.0}, {"date": "2021-10-05", "close": 4.83, "volume": 111519.0}, {"date": "2021-10-06", "close": 4.74, "volume": 70351.0}, {"date": "2021-10-07", "close": 4.83, "volume": 138937.0}, {"date": "2021-10-08", "close": 4.99, "volume": 274871.0}, {"date": "2021-10-11", "close": 4.98, "volume": 222024.0}, {"date": "2021-10-12", "close": 5.13, "volume": 252599.0}, {"date": "2021-10-13", "close": 5.43, "volume": 290883.0}, {"date": "2021-10-14", "close": 5.19, "volume": 313096.0}, {"date": "2021-10-15", "close": 5.21, "volume": 205074.0}, {"date": "2021-10-18", "close": 5.15, "volume": 157185.0}, {"date": "2021-10-19", "close": 5.33, "volume": 152334.0}, {"date": "2021-10-20", "close": 5.51, "volume": 216032.0}, {"date": "2021-10-21", "close": 5.56, "volume": 204282.0}, {"date": "2021-10-22", "close": 5.51, "volume": 279016.0}, {"date": "2021-10-25", "close": 5.52, "volume": 382467.0}, {"date": "2021-10-26", "close": 5.66, "volume": 173278.0}, {"date": "2021-10-27", "close": 5.63, "volume": 173230.0}, {"date": "2021-10-28", "close": 5.78, "volume": 1574351.0}, {"date": "2021-10-29", "close": 5.76, "volume": 370553.0}, {"date": "2021-11-01", "close": 6.31, "volume": 877299.0}, {"date": "2021-11-02", "close": 6.59, "volume": 815393.0}, {"date": "2021-11-03", "close": 6.53, "volume": 809608.0}, {"date": "2021-11-04", "close": 6.42, "volume": 891919.0}, {"date": "2021-11-05", "close": 6.29, "volume": 1132314.0}, {"date": "2021-11-08", "close": 5.62, "volume": 2435378.0}, {"date": "2021-11-09", "close": 5.15, "volume": 1029759.0}, {"date": "2021-11-10", "close": 4.86, "volume": 443784.0}, {"date": "2021-11-11", "close": 4.87, "volume": 246554.0}, {"date": "2021-11-12", "close": 5.02, "volume": 313551.0}, {"date": "2021-11-15", "close": 5.11, "volume": 314264.0}, {"date": "2021-11-16", "close": 4.85, "volume": 599787.0}, {"date": "2021-11-17", "close": 4.63, "volume": 505357.0}, {"date": "2021-11-18", "close": 4.52, "volume": 369286.0}, {"date": "2021-11-19", "close": 4.56, "volume": 333242.0}, {"date": "2021-11-22", "close": 4.42, "volume": 233559.0}, {"date": "2021-11-23", "close": 4.23, "volume": 360918.0}, {"date": "2021-11-24", "close": 4.32, "volume": 265231.0}, {"date": "2021-11-26", "close": 4.22, "volume": 141413.0}, {"date": "2021-11-29", "close": 4.02, "volume": 401546.0}, {"date": "2021-11-30", "close": 3.9, "volume": 355261.0}, {"date": "2021-12-01", "close": 3.66, "volume": 229652.0}, {"date": "2021-12-02", "close": 3.68, "volume": 263866.0}, {"date": "2021-12-03", "close": 3.71, "volume": 378967.0}, {"date": "2021-12-06", "close": 3.75, "volume": 196242.0}, {"date": "2021-12-07", "close": 4.03, "volume": 254142.0}, {"date": "2021-12-08", "close": 4.21, "volume": 147726.0}, {"date": "2021-12-09", "close": 4.12, "volume": 297770.0}, {"date": "2021-12-10", "close": 4.0, "volume": 238721.0}, {"date": "2021-12-13", "close": 3.98, "volume": 179311.0}, {"date": "2021-12-14", "close": 3.84, "volume": 98439.0}, {"date": "2021-12-15", "close": 3.98, "volume": 148577.0}, {"date": "2021-12-16", "close": 4.03, "volume": 250458.0}, {"date": "2021-12-17", "close": 4.13, "volume": 313248.0}, {"date": "2021-12-20", "close": 4.12, "volume": 195167.0}, {"date": "2021-12-21", "close": 4.21, "volume": 137835.0}, {"date": "2021-12-22", "close": 4.19, "volume": 214236.0}, {"date": "2021-12-23", "close": 4.26, "volume": 136388.0}, {"date": "2021-12-27", "close": 4.27, "volume": 143808.0}, {"date": "2021-12-28", "close": 4.25, "volume": 124340.0}, {"date": "2021-12-29", "close": 4.02, "volume": 273878.0}, {"date": "2021-12-30", "close": 4.28, "volume": 189693.0}, {"date": "2021-12-31", "close": 4.29, "volume": 461657.0}, {"date": "2022-01-03", "close": 4.69, "volume": 303209.0}, {"date": "2022-01-04", "close": 4.48, "volume": 288342.0}, {"date": "2022-01-05", "close": 4.25, "volume": 172083.0}, {"date": "2022-01-06", "close": 4.21, "volume": 132864.0}, {"date": "2022-01-07", "close": 4.27, "volume": 135342.0}, {"date": "2022-01-10", "close": 4.25, "volume": 132463.0}, {"date": "2022-01-11", "close": 4.37, "volume": 217443.0}, {"date": "2022-01-12", "close": 4.33, "volume": 144012.0}, {"date": "2022-01-13", "close": 4.16, "volume": 153584.0}, {"date": "2022-01-14", "close": 4.03, "volume": 345679.0}, {"date": "2022-01-18", "close": 3.93, "volume": 184857.0}, {"date": "2022-01-19", "close": 3.82, "volume": 177734.0}, {"date": "2022-01-20", "close": 3.75, "volume": 229526.0}, {"date": "2022-01-21", "close": 3.53, "volume": 298255.0}, {"date": "2022-01-24", "close": 3.43, "volume": 471087.0}, {"date": "2022-01-25", "close": 3.58, "volume": 242639.0}, {"date": "2022-01-26", "close": 3.57, "volume": 229863.0}, {"date": "2022-01-27", "close": 3.46, "volume": 221022.0}, {"date": "2022-01-28", "close": 3.56, "volume": 295159.0}, {"date": "2022-01-31", "close": 3.7, "volume": 276469.0}, {"date": "2022-02-01", "close": 3.74, "volume": 157151.0}, {"date": "2022-02-02", "close": 3.65, "volume": 115109.0}, {"date": "2022-02-03", "close": 3.45, "volume": 102672.0}, {"date": "2022-02-04", "close": 3.75, "volume": 209961.0}, {"date": "2022-02-07", "close": 3.78, "volume": 113179.0}, {"date": "2022-02-08", "close": 3.88, "volume": 87695.0}, {"date": "2022-02-09", "close": 3.94, "volume": 115815.0}, {"date": "2022-02-10", "close": 3.91, "volume": 158879.0}, {"date": "2022-02-11", "close": 3.79, "volume": 62931.0}, {"date": "2022-02-14", "close": 3.73, "volume": 73319.0}, {"date": "2022-02-15", "close": 3.85, "volume": 62917.0}, {"date": "2022-02-16", "close": 3.88, "volume": 53944.0}, {"date": "2022-02-17", "close": 3.79, "volume": 52263.0}, {"date": "2022-02-18", "close": 3.77, "volume": 95391.0}, {"date": "2022-02-22", "close": 3.65, "volume": 150126.0}, {"date": "2022-02-23", "close": 3.6, "volume": 56299.0}, {"date": "2022-02-24", "close": 3.64, "volume": 99430.0}, {"date": "2022-02-25", "close": 3.7, "volume": 46479.0}, {"date": "2022-02-28", "close": 3.76, "volume": 47679.0}, {"date": "2022-03-01", "close": 3.73, "volume": 46734.0}, {"date": "2022-03-02", "close": 3.85, "volume": 52499.0}, {"date": "2022-03-03", "close": 3.85, "volume": 63676.0}, {"date": "2022-03-04", "close": 3.88, "volume": 52673.0}, {"date": "2022-03-07", "close": 3.72, "volume": 42404.0}, {"date": "2022-03-08", "close": 3.8, "volume": 69476.0}, {"date": "2022-03-09", "close": 3.88, "volume": 85635.0}, {"date": "2022-03-10", "close": 3.85, "volume": 21828.0}, {"date": "2022-03-11", "close": 3.94, "volume": 39478.0}, {"date": "2022-03-14", "close": 3.85, "volume": 81702.0}, {"date": "2022-03-15", "close": 3.93, "volume": 45969.0}, {"date": "2022-03-16", "close": 3.93, "volume": 105918.0}, {"date": "2022-03-17", "close": 4.17, "volume": 273248.0}, {"date": "2022-03-18", "close": 4.21, "volume": 107039.0}, {"date": "2022-03-21", "close": 4.27, "volume": 80252.0}, {"date": "2022-03-22", "close": 4.33, "volume": 76047.0}, {"date": "2022-03-23", "close": 4.31, "volume": 31268.0}, {"date": "2022-03-24", "close": 4.45, "volume": 79772.0}, {"date": "2022-03-25", "close": 4.27, "volume": 66926.0}, {"date": "2022-03-28", "close": 4.15, "volume": 73326.0}, {"date": "2022-03-29", "close": 4.25, "volume": 63505.0}, {"date": "2022-03-30", "close": 4.25, "volume": 38514.0}, {"date": "2022-03-31", "close": 4.36, "volume": 87403.0}, {"date": "2022-04-01", "close": 4.32, "volume": 79266.0}, {"date": "2022-04-04", "close": 4.38, "volume": 71462.0}, {"date": "2022-04-05", "close": 4.28, "volume": 33771.0}, {"date": "2022-04-06", "close": 4.23, "volume": 17297.0}, {"date": "2022-04-07", "close": 4.2, "volume": 51915.0}, {"date": "2022-04-08", "close": 4.25, "volume": 56339.0}, {"date": "2022-04-11", "close": 3.81, "volume": 2852245.0}, {"date": "2022-04-12", "close": 3.87, "volume": 326641.0}, {"date": "2022-04-13", "close": 3.94, "volume": 130115.0}, {"date": "2022-04-14", "close": 3.87, "volume": 69904.0}, {"date": "2022-04-18", "close": 3.79, "volume": 87977.0}, {"date": "2022-04-19", "close": 3.93, "volume": 63581.0}, {"date": "2022-04-20", "close": 3.96, "volume": 50256.0}, {"date": "2022-04-21", "close": 3.85, "volume": 42177.0}, {"date": "2022-04-22", "close": 3.79, "volume": 36315.0}, {"date": "2022-04-25", "close": 3.79, "volume": 52838.0}, {"date": "2022-04-26", "close": 3.67, "volume": 51385.0}, {"date": "2022-04-27", "close": 3.68, "volume": 46205.0}, {"date": "2022-04-28", "close": 3.64, "volume": 54130.0}, {"date": "2022-04-29", "close": 3.53, "volume": 47347.0}, {"date": "2022-05-02", "close": 3.57, "volume": 52087.0}, {"date": "2022-05-03", "close": 3.51, "volume": 41801.0}, {"date": "2022-05-04", "close": 3.62, "volume": 23240.0}, {"date": "2022-05-05", "close": 3.58, "volume": 14807.0}, {"date": "2022-05-06", "close": 3.55, "volume": 55381.0}, {"date": "2022-05-09", "close": 3.27, "volume": 72225.0}, {"date": "2022-05-10", "close": 3.15, "volume": 75757.0}, {"date": "2022-05-11", "close": 3.07, "volume": 52788.0}, {"date": "2022-05-12", "close": 2.89, "volume": 139238.0}, {"date": "2022-05-13", "close": 3.11, "volume": 171345.0}, {"date": "2022-05-16", "close": 3.21, "volume": 38903.0}, {"date": "2022-05-17", "close": 3.27, "volume": 48613.0}, {"date": "2022-05-18", "close": 3.17, "volume": 23143.0}, {"date": "2022-05-19", "close": 3.19, "volume": 38453.0}, {"date": "2022-05-20", "close": 3.26, "volume": 83212.0}, {"date": "2022-05-23", "close": 3.26, "volume": 74247.0}, {"date": "2022-05-24", "close": 3.2, "volume": 35602.0}, {"date": "2022-05-25", "close": 3.24, "volume": 58193.0}, {"date": "2022-05-26", "close": 3.35, "volume": 64071.0}, {"date": "2022-05-27", "close": 3.17, "volume": 197083.0}, {"date": "2022-05-31", "close": 3.04, "volume": 164253.0}, {"date": "2022-06-01", "close": 2.98, "volume": 88438.0}, {"date": "2022-06-02", "close": 3.04, "volume": 48788.0}, {"date": "2022-06-03", "close": 2.93, "volume": 63537.0}, {"date": "2022-06-06", "close": 2.91, "volume": 40469.0}, {"date": "2022-06-07", "close": 3.0, "volume": 108784.0}, {"date": "2022-06-08", "close": 3.03, "volume": 51899.0}, {"date": "2022-06-09", "close": 2.98, "volume": 24167.0}, {"date": "2022-06-10", "close": 2.92, "volume": 33447.0}, {"date": "2022-06-13", "close": 2.86, "volume": 74848.0}, {"date": "2022-06-14", "close": 2.85, "volume": 51843.0}, {"date": "2022-06-15", "close": 2.94, "volume": 27591.0}, {"date": "2022-06-16", "close": 2.9, "volume": 94469.0}, {"date": "2022-06-17", "close": 2.93, "volume": 79194.0}, {"date": "2022-06-21", "close": 2.91, "volume": 42849.0}, {"date": "2022-06-22", "close": 2.9, "volume": 63948.0}, {"date": "2022-06-23", "close": 2.91, "volume": 51194.0}, {"date": "2022-06-24", "close": 2.96, "volume": 467357.0}, {"date": "2022-06-27", "close": 2.88, "volume": 106528.0}, {"date": "2022-06-28", "close": 2.55, "volume": 195147.0}, {"date": "2022-06-29", "close": 2.57, "volume": 69887.0}, {"date": "2022-06-30", "close": 2.62, "volume": 20934.0}, {"date": "2022-07-01", "close": 2.61, "volume": 21001.0}, {"date": "2022-07-05", "close": 2.62, "volume": 80053.0}, {"date": "2022-07-06", "close": 2.66, "volume": 49687.0}, {"date": "2022-07-07", "close": 2.85, "volume": 167910.0}, {"date": "2022-07-08", "close": 2.83, "volume": 109544.0}, {"date": "2022-07-11", "close": 2.66, "volume": 62354.0}, {"date": "2022-07-12", "close": 2.63, "volume": 64226.0}, {"date": "2022-07-13", "close": 2.67, "volume": 40246.0}, {"date": "2022-07-14", "close": 2.7, "volume": 44456.0}, {"date": "2022-07-15", "close": 2.79, "volume": 39820.0}, {"date": "2022-07-18", "close": 3.03, "volume": 6178676.0}, {"date": "2022-07-19", "close": 2.68, "volume": 818005.0}, {"date": "2022-07-20", "close": 2.81, "volume": 224062.0}, {"date": "2022-07-21", "close": 2.8, "volume": 191169.0}, {"date": "2022-07-22", "close": 2.72, "volume": 168491.0}, {"date": "2022-07-25", "close": 2.7, "volume": 59354.0}, {"date": "2022-07-26", "close": 2.66, "volume": 55000.0}, {"date": "2022-07-27", "close": 2.69, "volume": 119243.0}, {"date": "2022-07-28", "close": 2.74, "volume": 48449.0}, {"date": "2022-07-29", "close": 2.68, "volume": 25941.0}, {"date": "2022-08-01", "close": 2.55, "volume": 77990.0}, {"date": "2022-08-02", "close": 2.57, "volume": 32349.0}, {"date": "2022-08-03", "close": 2.79, "volume": 62772.0}, {"date": "2022-08-04", "close": 2.8, "volume": 43595.0}, {"date": "2022-08-05", "close": 2.94, "volume": 83492.0}, {"date": "2022-08-08", "close": 2.98, "volume": 101395.0}, {"date": "2022-08-09", "close": 2.92, "volume": 90504.0}, {"date": "2022-08-10", "close": 2.94, "volume": 40157.0}, {"date": "2022-08-11", "close": 3.01, "volume": 73026.0}, {"date": "2022-08-12", "close": 2.91, "volume": 223118.0}, {"date": "2022-08-15", "close": 2.68, "volume": 166066.0}, {"date": "2022-08-16", "close": 2.37, "volume": 398125.0}, {"date": "2022-08-17", "close": 2.43, "volume": 269104.0}, {"date": "2022-08-18", "close": 2.4, "volume": 96028.0}, {"date": "2022-08-19", "close": 2.33, "volume": 43316.0}, {"date": "2022-08-22", "close": 2.33, "volume": 70728.0}, {"date": "2022-08-23", "close": 2.3, "volume": 27080.0}, {"date": "2022-08-24", "close": 2.365, "volume": 59049.0}, {"date": "2022-08-25", "close": 2.295, "volume": 147779.0}, {"date": "2022-08-26", "close": 2.28, "volume": 146961.0}, {"date": "2022-08-29", "close": 2.28, "volume": 45686.0}, {"date": "2022-08-30", "close": 2.28, "volume": 49043.0}, {"date": "2022-08-31", "close": 2.26, "volume": 34252.0}, {"date": "2022-09-01", "close": 2.29, "volume": 20557.0}, {"date": "2022-09-02", "close": 2.32, "volume": 22043.0}, {"date": "2022-09-06", "close": 2.245, "volume": 26304.0}, {"date": "2022-09-07", "close": 2.2715, "volume": 5865.0}, {"date": "2022-09-08", "close": 2.32, "volume": 26235.0}, {"date": "2022-09-09", "close": 2.27, "volume": 34978.0}, {"date": "2022-09-12", "close": 2.31, "volume": 24709.0}, {"date": "2022-09-13", "close": 2.21, "volume": 63906.0}, {"date": "2022-09-14", "close": 2.2, "volume": 15452.0}, {"date": "2022-09-15", "close": 2.19, "volume": 29896.0}, {"date": "2022-09-16", "close": 2.17, "volume": 17489.0}, {"date": "2022-09-19", "close": 2.11, "volume": 78550.0}, {"date": "2022-09-20", "close": 2.06, "volume": 20416.0}, {"date": "2022-09-21", "close": 2.1, "volume": 14003.0}, {"date": "2022-09-22", "close": 2.17, "volume": 33595.0}, {"date": "2022-09-23", "close": 2.07, "volume": 73762.0}, {"date": "2022-09-26", "close": 2.04, "volume": 79986.0}, {"date": "2022-09-27", "close": 2.12, "volume": 88008.0}, {"date": "2022-09-28", "close": 2.16, "volume": 105631.0}, {"date": "2022-09-29", "close": 2.12, "volume": 72905.0}, {"date": "2022-09-30", "close": 2.1, "volume": 64170.0}, {"date": "2022-10-03", "close": 2.12, "volume": 54610.0}, {"date": "2022-10-04", "close": 2.21, "volume": 56101.0}, {"date": "2022-10-05", "close": 2.24, "volume": 18051.0}, {"date": "2022-10-06", "close": 2.25, "volume": 20570.0}, {"date": "2022-10-07", "close": 2.25, "volume": 19540.0}, {"date": "2022-10-10", "close": 2.1, "volume": 33988.0}, {"date": "2022-10-11", "close": 2.09, "volume": 63328.0}, {"date": "2022-10-12", "close": 2.11, "volume": 45352.0}, {"date": "2022-10-13", "close": 2.16, "volume": 31487.0}, {"date": "2022-10-14", "close": 2.18, "volume": 67378.0}, {"date": "2022-10-17", "close": 2.14, "volume": 68285.0}, {"date": "2022-10-18", "close": 2.21, "volume": 24627.0}, {"date": "2022-10-19", "close": 2.03, "volume": 57298.0}, {"date": "2022-10-20", "close": 2.02, "volume": 35239.0}, {"date": "2022-10-21", "close": 2.07, "volume": 71466.0}, {"date": "2022-10-24", "close": 2.06, "volume": 53478.0}, {"date": "2022-10-25", "close": 2.13, "volume": 46388.0}, {"date": "2022-10-26", "close": 2.35, "volume": 230600.0}, {"date": "2022-10-27", "close": 2.57, "volume": 260368.0}, {"date": "2022-10-28", "close": 2.71, "volume": 194311.0}, {"date": "2022-10-31", "close": 2.55, "volume": 43616.0}, {"date": "2022-11-01", "close": 2.56, "volume": 66552.0}, {"date": "2022-11-02", "close": 2.51, "volume": 110635.0}, {"date": "2022-11-03", "close": 2.57, "volume": 59281.0}, {"date": "2022-11-04", "close": 2.51, "volume": 45787.0}, {"date": "2022-11-07", "close": 2.56, "volume": 81707.0}, {"date": "2022-11-08", "close": 2.6, "volume": 35630.0}, {"date": "2022-11-09", "close": 2.54, "volume": 139710.0}, {"date": "2022-11-10", "close": 2.51, "volume": 95370.0}, {"date": "2022-11-11", "close": 3.01, "volume": 243309.0}, {"date": "2022-11-14", "close": 2.8, "volume": 72588.0}, {"date": "2022-11-15", "close": 3.07, "volume": 80809.0}, {"date": "2022-11-16", "close": 3.11, "volume": 26203.0}, {"date": "2022-11-17", "close": 2.95, "volume": 64019.0}, {"date": "2022-11-18", "close": 3.02, "volume": 48775.0}, {"date": "2022-11-21", "close": 3.03, "volume": 61312.0}, {"date": "2022-11-22", "close": 2.99, "volume": 39688.0}, {"date": "2022-11-23", "close": 2.99, "volume": 52880.0}, {"date": "2022-11-25", "close": 2.99, "volume": 31256.0}, {"date": "2022-11-28", "close": 2.9, "volume": 27535.0}, {"date": "2022-11-29", "close": 2.97, "volume": 64229.0}, {"date": "2022-11-30", "close": 3.02, "volume": 50949.0}, {"date": "2022-12-01", "close": 3.03, "volume": 24224.0}, {"date": "2022-12-02", "close": 3.25, "volume": 161214.0}, {"date": "2022-12-05", "close": 3.19, "volume": 47257.0}, {"date": "2022-12-06", "close": 3.04, "volume": 56931.0}, {"date": "2022-12-07", "close": 2.95, "volume": 28977.0}, {"date": "2022-12-08", "close": 3.07, "volume": 22638.0}, {"date": "2022-12-09", "close": 3.12, "volume": 26085.0}, {"date": "2022-12-12", "close": 2.99, "volume": 23877.0}, {"date": "2022-12-13", "close": 2.86, "volume": 107476.0}, {"date": "2022-12-14", "close": 3.1, "volume": 148131.0}, {"date": "2022-12-15", "close": 3.25, "volume": 137088.0}, {"date": "2022-12-16", "close": 3.25, "volume": 89697.0}, {"date": "2022-12-19", "close": 3.05, "volume": 44610.0}, {"date": "2022-12-20", "close": 2.98, "volume": 40998.0}, {"date": "2022-12-21", "close": 2.89, "volume": 50131.0}, {"date": "2022-12-22", "close": 2.98, "volume": 109764.0}, {"date": "2022-12-23", "close": 3.05, "volume": 43362.0}, {"date": "2022-12-27", "close": 3.0, "volume": 47752.0}, {"date": "2022-12-28", "close": 2.86, "volume": 61397.0}, {"date": "2022-12-29", "close": 2.91, "volume": 90399.0}, {"date": "2022-12-30", "close": 2.82, "volume": 118655.0}, {"date": "2023-01-03", "close": 2.89, "volume": 20860.0}, {"date": "2023-01-04", "close": 2.9, "volume": 22257.0}, {"date": "2023-01-05", "close": 3.09, "volume": 26035.0}, {"date": "2023-01-06", "close": 3.08, "volume": 47125.0}, {"date": "2023-01-09", "close": 3.04, "volume": 36669.0}, {"date": "2023-01-10", "close": 3.25, "volume": 25713.0}, {"date": "2023-01-11", "close": 3.7, "volume": 336261.0}, {"date": "2023-01-12", "close": 3.5, "volume": 100309.0}, {"date": "2023-01-13", "close": 3.5, "volume": 36329.0}, {"date": "2023-01-17", "close": 3.72, "volume": 152391.0}, {"date": "2023-01-18", "close": 3.65, "volume": 49100.0}, {"date": "2023-01-19", "close": 3.58, "volume": 41161.0}, {"date": "2023-01-20", "close": 3.42, "volume": 66138.0}, {"date": "2023-01-23", "close": 3.5, "volume": 164923.0}, {"date": "2023-01-24", "close": 3.56, "volume": 77308.0}, {"date": "2023-01-25", "close": 3.64, "volume": 169634.0}, {"date": "2023-01-26", "close": 3.64, "volume": 48581.0}, {"date": "2023-01-27", "close": 3.59, "volume": 82833.0}, {"date": "2023-01-30", "close": 3.52, "volume": 47257.0}, {"date": "2023-01-31", "close": 3.48, "volume": 116951.0}, {"date": "2023-02-01", "close": 3.48, "volume": 39754.0}, {"date": "2023-02-02", "close": 3.47, "volume": 92200.0}, {"date": "2023-02-03", "close": 3.49, "volume": 58776.0}, {"date": "2023-02-06", "close": 3.45, "volume": 69325.0}, {"date": "2023-02-07", "close": 3.52, "volume": 77595.0}, {"date": "2023-02-08", "close": 3.495, "volume": 70032.0}, {"date": "2023-02-09", "close": 3.55, "volume": 68008.0}, {"date": "2023-02-10", "close": 3.41, "volume": 48303.0}, {"date": "2023-02-13", "close": 3.41, "volume": 42075.0}, {"date": "2023-02-14", "close": 3.41, "volume": 15841.0}, {"date": "2023-02-15", "close": 3.49, "volume": 34277.0}, {"date": "2023-02-16", "close": 3.45, "volume": 12377.0}, {"date": "2023-02-17", "close": 3.47, "volume": 26699.0}, {"date": "2023-02-21", "close": 3.43, "volume": 46623.0}, {"date": "2023-02-22", "close": 3.73, "volume": 125367.0}, {"date": "2023-02-23", "close": 3.715, "volume": 15580.0}, {"date": "2023-02-24", "close": 3.76, "volume": 30434.0}, {"date": "2023-02-27", "close": 3.71, "volume": 20942.0}, {"date": "2023-02-28", "close": 3.73, "volume": 13927.0}, {"date": "2023-03-01", "close": 3.72, "volume": 16655.0}, {"date": "2023-03-02", "close": 3.825, "volume": 33513.0}, {"date": "2023-03-03", "close": 3.92, "volume": 48215.0}, {"date": "2023-03-06", "close": 3.88, "volume": 24238.0}, {"date": "2023-03-07", "close": 3.99, "volume": 22014.0}, {"date": "2023-03-08", "close": 3.9, "volume": 52427.0}, {"date": "2023-03-09", "close": 3.87, "volume": 79851.0}, {"date": "2023-03-10", "close": 3.87, "volume": 119144.0}, {"date": "2023-03-13", "close": 3.86, "volume": 26125.0}, {"date": "2023-03-14", "close": 3.89, "volume": 40134.0}, {"date": "2023-03-15", "close": 3.8, "volume": 110237.0}, {"date": "2023-03-16", "close": 4.1, "volume": 112056.0}, {"date": "2023-03-17", "close": 3.9, "volume": 168339.0}, {"date": "2023-03-20", "close": 3.94, "volume": 103319.0}, {"date": "2023-03-21", "close": 4.07, "volume": 88463.0}, {"date": "2023-03-22", "close": 3.98, "volume": 25343.0}, {"date": "2023-03-23", "close": 4.04, "volume": 74023.0}, {"date": "2023-03-24", "close": 4.02, "volume": 82121.0}, {"date": "2023-03-27", "close": 4.0768, "volume": 65946.0}, {"date": "2023-03-28", "close": 4.05, "volume": 101037.0}, {"date": "2023-03-29", "close": 4.06, "volume": 46148.0}, {"date": "2023-03-30", "close": 3.98, "volume": 8902.0}, {"date": "2023-03-31", "close": 3.85, "volume": 57319.0}, {"date": "2023-04-03", "close": 3.63, "volume": 62231.0}, {"date": "2023-04-04", "close": 3.66, "volume": 50480.0}, {"date": "2023-04-05", "close": 3.59, "volume": 27622.0}, {"date": "2023-04-06", "close": 3.55, "volume": 58745.0}, {"date": "2023-04-10", "close": 3.78, "volume": 25947.0}, {"date": "2023-04-11", "close": 3.67, "volume": 32134.0}, {"date": "2023-04-12", "close": 3.5, "volume": 98311.0}, {"date": "2023-04-13", "close": 3.5, "volume": 29245.0}, {"date": "2023-04-14", "close": 3.52, "volume": 16321.0}, {"date": "2023-04-17", "close": 3.5, "volume": 62576.0}, {"date": "2023-04-18", "close": 3.49, "volume": 39101.0}, {"date": "2023-04-19", "close": 3.65, "volume": 25860.0}, {"date": "2023-04-20", "close": 3.55, "volume": 21766.0}, {"date": "2023-04-21", "close": 3.57, "volume": 9165.0}, {"date": "2023-04-24", "close": 3.5, "volume": 24450.0}, {"date": "2023-04-25", "close": 3.51, "volume": 32093.0}, {"date": "2023-04-26", "close": 3.44, "volume": 27986.0}, {"date": "2023-04-27", "close": 3.4, "volume": 12499.0}, {"date": "2023-04-28", "close": 3.63, "volume": 29911.0}, {"date": "2023-05-01", "close": 3.47, "volume": 33442.0}, {"date": "2023-05-02", "close": 3.67, "volume": 49883.0}, {"date": "2023-05-03", "close": 3.73, "volume": 39615.0}, {"date": "2023-05-04", "close": 3.56, "volume": 11379.0}, {"date": "2023-05-05", "close": 3.6, "volume": 11580.0}, {"date": "2023-05-08", "close": 3.47, "volume": 53395.0}, {"date": "2023-05-09", "close": 3.64, "volume": 56506.0}, {"date": "2023-05-10", "close": 3.51, "volume": 46390.0}, {"date": "2023-05-11", "close": 3.47, "volume": 63077.0}, {"date": "2023-05-12", "close": 3.61, "volume": 50616.0}, {"date": "2023-05-15", "close": 3.54, "volume": 80831.0}, {"date": "2023-05-16", "close": 3.6, "volume": 19771.0}, {"date": "2023-05-17", "close": 3.69, "volume": 36535.0}, {"date": "2023-05-18", "close": 3.63, "volume": 23296.0}, {"date": "2023-05-19", "close": 3.67, "volume": 17900.0}, {"date": "2023-05-22", "close": 3.69, "volume": 56830.0}, {"date": "2023-05-23", "close": 3.88, "volume": 20044.0}, {"date": "2023-05-24", "close": 3.97, "volume": 57429.0}, {"date": "2023-05-25", "close": 3.79, "volume": 21260.0}, {"date": "2023-05-26", "close": 3.857, "volume": 88343.0}, {"date": "2023-05-30", "close": 3.86, "volume": 162735.0}, {"date": "2023-05-31", "close": 3.96, "volume": 34338.0}, {"date": "2023-06-01", "close": 3.9, "volume": 37800.0}, {"date": "2023-06-02", "close": 3.88, "volume": 31337.0}, {"date": "2023-06-05", "close": 3.82, "volume": 23743.0}, {"date": "2023-06-06", "close": 3.84, "volume": 36238.0}, {"date": "2023-06-07", "close": 3.86, "volume": 19800.0}, {"date": "2023-06-08", "close": 3.89, "volume": 12405.0}, {"date": "2023-06-09", "close": 3.87, "volume": 24376.0}, {"date": "2023-06-12", "close": 3.88, "volume": 17499.0}, {"date": "2023-06-13", "close": 3.82, "volume": 29555.0}, {"date": "2023-06-14", "close": 3.64, "volume": 51594.0}, {"date": "2023-06-15", "close": 3.66, "volume": 64222.0}, {"date": "2023-06-16", "close": 3.97, "volume": 62450.0}, {"date": "2023-06-20", "close": 3.96, "volume": 87417.0}, {"date": "2023-06-21", "close": 3.48, "volume": 119738.0}, {"date": "2023-06-22", "close": 3.85, "volume": 92675.0}, {"date": "2023-06-23", "close": 3.96, "volume": 62478.0}, {"date": "2023-06-26", "close": 4.03, "volume": 59520.0}, {"date": "2023-06-27", "close": 4.04, "volume": 41427.0}, {"date": "2023-06-28", "close": 3.34, "volume": 195773.0}, {"date": "2023-06-29", "close": 3.32, "volume": 70142.0}, {"date": "2023-06-30", "close": 3.49, "volume": 47152.0}, {"date": "2023-07-03", "close": 3.51, "volume": 41607.0}, {"date": "2023-07-05", "close": 3.47, "volume": 51953.0}, {"date": "2023-07-06", "close": 3.27, "volume": 41939.0}, {"date": "2023-07-07", "close": 3.25, "volume": 33718.0}, {"date": "2023-07-10", "close": 3.25, "volume": 26626.0}, {"date": "2023-07-11", "close": 3.37, "volume": 25600.0}, {"date": "2023-07-12", "close": 3.17, "volume": 104874.0}, {"date": "2023-07-13", "close": 3.13, "volume": 203853.0}, {"date": "2023-07-14", "close": 2.97, "volume": 84962.0}, {"date": "2023-07-17", "close": 2.99, "volume": 27172.0}, {"date": "2023-07-18", "close": 3.01, "volume": 53006.0}, {"date": "2023-07-19", "close": 3.01, "volume": 63569.0}, {"date": "2023-07-20", "close": 3.0, "volume": 5418.0}, {"date": "2023-07-21", "close": 2.97, "volume": 27603.0}, {"date": "2023-07-24", "close": 2.93, "volume": 14997.0}, {"date": "2023-07-25", "close": 2.73, "volume": 120341.0}, {"date": "2023-07-26", "close": 2.83, "volume": 20149.0}, {"date": "2023-07-27", "close": 2.72, "volume": 62539.0}, {"date": "2023-07-28", "close": 2.55, "volume": 118499.0}, {"date": "2023-07-31", "close": 2.82, "volume": 143811.0}, {"date": "2023-08-01", "close": 2.82, "volume": 31388.0}, {"date": "2023-08-02", "close": 2.83, "volume": 8456.0}, {"date": "2023-08-03", "close": 2.57, "volume": 79355.0}, {"date": "2023-08-04", "close": 2.7, "volume": 21409.0}, {"date": "2023-08-07", "close": 2.67, "volume": 24806.0}, {"date": "2023-08-08", "close": 2.61, "volume": 38815.0}, {"date": "2023-08-09", "close": 2.64, "volume": 19143.0}, {"date": "2023-08-10", "close": 2.6, "volume": 74103.0}, {"date": "2023-08-11", "close": 3.59, "volume": 15757040.0}, {"date": "2023-08-14", "close": 4.04, "volume": 1722337.0}, {"date": "2023-08-15", "close": 4.74, "volume": 1265816.0}, {"date": "2023-08-16", "close": 4.34, "volume": 797543.0}, {"date": "2023-08-17", "close": 3.99, "volume": 479482.0}, {"date": "2023-08-18", "close": 4.26, "volume": 371029.0}, {"date": "2023-08-21", "close": 4.49, "volume": 373083.0}, {"date": "2023-08-22", "close": 4.58, "volume": 153527.0}, {"date": "2023-08-23", "close": 4.47, "volume": 171612.0}, {"date": "2023-08-24", "close": 4.91, "volume": 551240.0}, {"date": "2023-08-25", "close": 4.87, "volume": 538341.0}, {"date": "2023-08-28", "close": 4.71, "volume": 295341.0}, {"date": "2023-08-29", "close": 4.49, "volume": 198893.0}, {"date": "2023-08-30", "close": 4.53, "volume": 168747.0}, {"date": "2023-08-31", "close": 4.5, "volume": 131900.0}, {"date": "2023-09-01", "close": 4.57, "volume": 122935.0}, {"date": "2023-09-05", "close": 4.43, "volume": 177072.0}, {"date": "2023-09-06", "close": 4.3, "volume": 191868.0}, {"date": "2023-09-07", "close": 4.52, "volume": 179062.0}, {"date": "2023-09-08", "close": 4.85, "volume": 218898.0}, {"date": "2023-09-11", "close": 5.19, "volume": 396208.0}, {"date": "2023-09-12", "close": 5.27, "volume": 469847.0}, {"date": "2023-09-13", "close": 5.2, "volume": 202511.0}, {"date": "2023-09-14", "close": 5.63, "volume": 410689.0}, {"date": "2023-09-15", "close": 4.95, "volume": 404338.0}, {"date": "2023-09-18", "close": 4.48, "volume": 267630.0}, {"date": "2023-09-19", "close": 4.46, "volume": 85007.0}, {"date": "2023-09-20", "close": 4.65, "volume": 211943.0}, {"date": "2023-09-21", "close": 4.73, "volume": 113945.0}, {"date": "2023-09-22", "close": 4.64, "volume": 151851.0}, {"date": "2023-09-25", "close": 4.7, "volume": 134137.0}, {"date": "2023-09-26", "close": 4.62, "volume": 328324.0}, {"date": "2023-09-27", "close": 4.68, "volume": 131108.0}, {"date": "2023-09-28", "close": 4.27, "volume": 248464.0}, {"date": "2023-09-29", "close": 4.17, "volume": 192041.0}, {"date": "2023-10-02", "close": 3.98, "volume": 317353.0}, {"date": "2023-10-03", "close": 3.91, "volume": 143561.0}, {"date": "2023-10-04", "close": 4.04, "volume": 93192.0}, {"date": "2023-10-05", "close": 4.0, "volume": 91869.0}, {"date": "2023-10-06", "close": 4.05, "volume": 151455.0}, {"date": "2023-10-09", "close": 4.17, "volume": 96534.0}, {"date": "2023-10-10", "close": 4.04, "volume": 79752.0}, {"date": "2023-10-11", "close": 3.88, "volume": 108658.0}, {"date": "2023-10-12", "close": 3.79, "volume": 107951.0}, {"date": "2023-10-13", "close": 3.92, "volume": 89746.0}, {"date": "2023-10-16", "close": 3.92, "volume": 78745.0}, {"date": "2023-10-17", "close": 4.15, "volume": 111461.0}, {"date": "2023-10-18", "close": 4.05, "volume": 37575.0}, {"date": "2023-10-19", "close": 3.77, "volume": 71299.0}, {"date": "2023-10-20", "close": 3.87, "volume": 62042.0}, {"date": "2023-10-23", "close": 3.87, "volume": 50793.0}, {"date": "2023-10-24", "close": 3.82, "volume": 40787.0}, {"date": "2023-10-25", "close": 3.73, "volume": 57604.0}, {"date": "2023-10-26", "close": 3.84, "volume": 68853.0}, {"date": "2023-10-27", "close": 3.74, "volume": 46293.0}, {"date": "2023-10-30", "close": 3.91, "volume": 87825.0}, {"date": "2023-10-31", "close": 4.22, "volume": 65594.0}, {"date": "2023-11-01", "close": 4.26, "volume": 46872.0}, {"date": "2023-11-02", "close": 4.44, "volume": 116529.0}, {"date": "2023-11-03", "close": 4.55, "volume": 66532.0}, {"date": "2023-11-06", "close": 4.41, "volume": 45783.0}, {"date": "2023-11-07", "close": 4.47, "volume": 56721.0}, {"date": "2023-11-08", "close": 4.45, "volume": 35956.0}, {"date": "2023-11-09", "close": 4.53, "volume": 119130.0}, {"date": "2023-11-10", "close": 3.84, "volume": 211612.0}, {"date": "2023-11-13", "close": 3.58, "volume": 231452.0}, {"date": "2023-11-14", "close": 3.71, "volume": 113732.0}, {"date": "2023-11-15", "close": 3.69, "volume": 41844.0}, {"date": "2023-11-16", "close": 3.53, "volume": 206914.0}, {"date": "2023-11-17", "close": 3.54, "volume": 100315.0}, {"date": "2023-11-20", "close": 3.445, "volume": 57009.0}, {"date": "2023-11-21", "close": 3.55, "volume": 229470.0}, {"date": "2023-11-22", "close": 3.64, "volume": 60443.0}, {"date": "2023-11-24", "close": 3.75, "volume": 14517.0}, {"date": "2023-11-27", "close": 3.75, "volume": 42953.0}, {"date": "2023-11-28", "close": 3.73, "volume": 67962.0}, {"date": "2023-11-29", "close": 3.67, "volume": 22145.0}, {"date": "2023-11-30", "close": 3.54, "volume": 38682.0}, {"date": "2023-12-01", "close": 3.7, "volume": 53022.0}, {"date": "2023-12-04", "close": 3.66, "volume": 43807.0}, {"date": "2023-12-05", "close": 3.61, "volume": 31795.0}, {"date": "2023-12-06", "close": 3.56, "volume": 38766.0}, {"date": "2023-12-07", "close": 3.63, "volume": 58489.0}, {"date": "2023-12-08", "close": 3.6, "volume": 11526.0}, {"date": "2023-12-11", "close": 3.93, "volume": 154624.0}, {"date": "2023-12-12", "close": 3.97, "volume": 65513.0}, {"date": "2023-12-13", "close": 4.32, "volume": 128372.0}, {"date": "2023-12-14", "close": 4.32, "volume": 93215.0}, {"date": "2023-12-15", "close": 4.45, "volume": 85573.0}, {"date": "2023-12-18", "close": 4.54, "volume": 85862.0}, {"date": "2023-12-19", "close": 4.57, "volume": 47702.0}, {"date": "2023-12-20", "close": 4.54, "volume": 87271.0}, {"date": "2023-12-21", "close": 4.53, "volume": 118079.0}, {"date": "2023-12-22", "close": 4.59, "volume": 113588.0}, {"date": "2023-12-26", "close": 4.66, "volume": 99628.0}, {"date": "2023-12-27", "close": 4.65, "volume": 91186.0}, {"date": "2023-12-28", "close": 4.6, "volume": 103114.0}, {"date": "2023-12-29", "close": 4.38, "volume": 128483.0}, {"date": "2024-01-02", "close": 4.59, "volume": 83109.0}, {"date": "2024-01-03", "close": 4.63, "volume": 28761.0}, {"date": "2024-01-04", "close": 4.64, "volume": 71380.0}, {"date": "2024-01-05", "close": 4.34, "volume": 232493.0}, {"date": "2024-01-08", "close": 5.03, "volume": 213696.0}, {"date": "2024-01-09", "close": 4.93, "volume": 40593.0}, {"date": "2024-01-10", "close": 4.86, "volume": 52816.0}, {"date": "2024-01-11", "close": 4.74, "volume": 54519.0}, {"date": "2024-01-12", "close": 4.37, "volume": 240700.0}, {"date": "2024-01-16", "close": 4.09, "volume": 120864.0}, {"date": "2024-01-17", "close": 4.14, "volume": 50538.0}, {"date": "2024-01-18", "close": 4.08, "volume": 37104.0}, {"date": "2024-01-19", "close": 4.14, "volume": 25920.0}, {"date": "2024-01-22", "close": 4.39, "volume": 98028.0}, {"date": "2024-01-23", "close": 4.47, "volume": 36988.0}, {"date": "2024-01-24", "close": 4.45, "volume": 83023.0}, {"date": "2024-01-25", "close": 4.44, "volume": 58147.0}, {"date": "2024-01-26", "close": 4.56, "volume": 53801.0}, {"date": "2024-01-29", "close": 4.71, "volume": 65166.0}, {"date": "2024-01-30", "close": 4.74, "volume": 47784.0}, {"date": "2024-01-31", "close": 4.67, "volume": 24296.0}, {"date": "2024-02-01", "close": 4.6, "volume": 78156.0}, {"date": "2024-02-02", "close": 4.49, "volume": 45382.0}, {"date": "2024-02-05", "close": 4.58, "volume": 89997.0}, {"date": "2024-02-06", "close": 4.72, "volume": 35898.0}, {"date": "2024-02-07", "close": 4.58, "volume": 34076.0}, {"date": "2024-02-08", "close": 4.41, "volume": 60304.0}, {"date": "2024-02-09", "close": 4.41, "volume": 39420.0}, {"date": "2024-02-12", "close": 4.41, "volume": 54841.0}, {"date": "2024-02-13", "close": 4.42, "volume": 29307.0}, {"date": "2024-02-14", "close": 4.39, "volume": 28412.0}, {"date": "2024-02-15", "close": 4.59, "volume": 40153.0}, {"date": "2024-02-16", "close": 4.4, "volume": 20668.0}, {"date": "2024-02-20", "close": 4.36, "volume": 57570.0}, {"date": "2024-02-21", "close": 4.45, "volume": 121735.0}, {"date": "2024-02-22", "close": 4.47, "volume": 34113.0}, {"date": "2024-02-23", "close": 4.47, "volume": 36335.0}, {"date": "2024-02-26", "close": 4.47, "volume": 23221.0}, {"date": "2024-02-27", "close": 4.49, "volume": 83122.0}, {"date": "2024-02-28", "close": 4.48, "volume": 34579.0}, {"date": "2024-02-29", "close": 4.45, "volume": 23705.0}, {"date": "2024-03-01", "close": 4.46, "volume": 41604.0}, {"date": "2024-03-04", "close": 4.47, "volume": 43068.0}, {"date": "2024-03-05", "close": 4.38, "volume": 35573.0}, {"date": "2024-03-06", "close": 4.33, "volume": 62086.0}, {"date": "2024-03-07", "close": 4.49, "volume": 16196.0}, {"date": "2024-03-08", "close": 4.5, "volume": 88674.0}, {"date": "2024-03-11", "close": 4.56, "volume": 109325.0}, {"date": "2024-03-12", "close": 4.4, "volume": 70915.0}, {"date": "2024-03-13", "close": 4.48, "volume": 49260.0}, {"date": "2024-03-14", "close": 4.46, "volume": 59587.0}, {"date": "2024-03-15", "close": 3.85, "volume": 196142.0}, {"date": "2024-03-18", "close": 3.48, "volume": 272872.0}, {"date": "2024-03-19", "close": 3.54, "volume": 132437.0}, {"date": "2024-03-20", "close": 3.5, "volume": 118042.0}, {"date": "2024-03-21", "close": 3.62, "volume": 33080.0}, {"date": "2024-03-22", "close": 3.96, "volume": 82058.0}, {"date": "2024-03-25", "close": 3.88, "volume": 55854.0}, {"date": "2024-03-26", "close": 3.81, "volume": 72774.0}, {"date": "2024-03-27", "close": 3.8, "volume": 34823.0}, {"date": "2024-03-28", "close": 3.75, "volume": 56026.0}, {"date": "2024-04-01", "close": 3.75, "volume": 52671.0}, {"date": "2024-04-02", "close": 3.68, "volume": 123044.0}, {"date": "2024-04-03", "close": 3.6, "volume": 46770.0}, {"date": "2024-04-04", "close": 3.56, "volume": 37229.0}, {"date": "2024-04-05", "close": 3.59, "volume": 49031.0}, {"date": "2024-04-08", "close": 3.45, "volume": 73924.0}, {"date": "2024-04-09", "close": 3.57, "volume": 67309.0}, {"date": "2024-04-10", "close": 3.43, "volume": 50734.0}, {"date": "2024-04-11", "close": 3.44, "volume": 63904.0}, {"date": "2024-04-12", "close": 3.42, "volume": 32341.0}, {"date": "2024-04-15", "close": 3.22, "volume": 90153.0}, {"date": "2024-04-16", "close": 3.19, "volume": 29822.0}, {"date": "2024-04-17", "close": 3.14, "volume": 94860.0}, {"date": "2024-04-18", "close": 3.06, "volume": 68832.0}, {"date": "2024-04-19", "close": 3.19, "volume": 33789.0}, {"date": "2024-04-22", "close": 3.25, "volume": 40016.0}, {"date": "2024-04-23", "close": 3.28, "volume": 23267.0}, {"date": "2024-04-24", "close": 3.21, "volume": 9197.0}, {"date": "2024-04-25", "close": 3.12, "volume": 21179.0}, {"date": "2024-04-26", "close": 3.45, "volume": 69246.0}, {"date": "2024-04-29", "close": 3.52, "volume": 82744.0}, {"date": "2024-04-30", "close": 3.5, "volume": 36653.0}, {"date": "2024-05-01", "close": 3.68, "volume": 18430.0}, {"date": "2024-05-02", "close": 3.75, "volume": 69162.0}, {"date": "2024-05-03", "close": 3.71, "volume": 61060.0}, {"date": "2024-05-06", "close": 3.75, "volume": 38278.0}, {"date": "2024-05-07", "close": 3.72, "volume": 41132.0}, {"date": "2024-05-08", "close": 3.72, "volume": 57823.0}, {"date": "2024-05-09", "close": 3.435, "volume": 153225.0}, {"date": "2024-05-10", "close": 3.43, "volume": 139532.0}, {"date": "2024-05-13", "close": 3.55, "volume": 28085.0}, {"date": "2024-05-14", "close": 3.63, "volume": 83110.0}, {"date": "2024-05-15", "close": 3.65, "volume": 37436.0}, {"date": "2024-05-16", "close": 3.65, "volume": 33306.0}, {"date": "2024-05-17", "close": 3.62, "volume": 25976.0}, {"date": "2024-05-20", "close": 3.64, "volume": 83827.0}, {"date": "2024-05-21", "close": 3.59, "volume": 25697.0}, {"date": "2024-05-22", "close": 3.66, "volume": 62268.0}, {"date": "2024-05-23", "close": 3.6, "volume": 22897.0}, {"date": "2024-05-24", "close": 3.58, "volume": 224449.0}, {"date": "2024-05-28", "close": 3.6, "volume": 38877.0}, {"date": "2024-05-29", "close": 3.7, "volume": 24808.0}, {"date": "2024-05-30", "close": 3.62, "volume": 51664.0}, {"date": "2024-05-31", "close": 3.55, "volume": 21338.0}, {"date": "2024-06-03", "close": 3.63, "volume": 49248.0}, {"date": "2024-06-04", "close": 3.6, "volume": 14874.0}, {"date": "2024-06-05", "close": 3.64, "volume": 8520.0}, {"date": "2024-06-06", "close": 3.64, "volume": 13842.0}, {"date": "2024-06-07", "close": 3.61, "volume": 37691.0}, {"date": "2024-06-10", "close": 3.6, "volume": 30282.0}, {"date": "2024-06-11", "close": 3.62, "volume": 36575.0}, {"date": "2024-06-12", "close": 3.63, "volume": 56281.0}, {"date": "2024-06-13", "close": 3.63, "volume": 17220.0}, {"date": "2024-06-14", "close": 3.56, "volume": 21998.0}, {"date": "2024-06-17", "close": 3.35, "volume": 62965.0}, {"date": "2024-06-18", "close": 3.26, "volume": 47296.0}, {"date": "2024-06-20", "close": 3.3, "volume": 49587.0}, {"date": "2024-06-21", "close": 3.34, "volume": 50485.0}, {"date": "2024-06-24", "close": 3.32, "volume": 23144.0}, {"date": "2024-06-25", "close": 3.28, "volume": 11669.0}, {"date": "2024-06-26", "close": 3.36, "volume": 57607.0}, {"date": "2024-06-27", "close": 3.32, "volume": 9212.0}, {"date": "2024-06-28", "close": 3.29, "volume": 12322.0}, {"date": "2024-07-01", "close": 3.4, "volume": 25494.0}, {"date": "2024-07-02", "close": 3.28, "volume": 18823.0}, {"date": "2024-07-03", "close": 3.29, "volume": 3174.0}, {"date": "2024-07-05", "close": 3.32, "volume": 24631.0}, {"date": "2024-07-08", "close": 3.4, "volume": 15610.0}, {"date": "2024-07-09", "close": 3.43, "volume": 11068.0}, {"date": "2024-07-10", "close": 3.35, "volume": 50566.0}, {"date": "2024-07-11", "close": 3.43, "volume": 8942.0}, {"date": "2024-07-12", "close": 3.41, "volume": 25315.0}, {"date": "2024-07-15", "close": 3.34, "volume": 327997.0}, {"date": "2024-07-16", "close": 3.59, "volume": 207513.0}, {"date": "2024-07-17", "close": 3.59, "volume": 95381.0}, {"date": "2024-07-18", "close": 3.42, "volume": 23386.0}, {"date": "2024-07-19", "close": 3.5, "volume": 40407.0}, {"date": "2024-07-22", "close": 3.51, "volume": 57340.0}, {"date": "2024-07-23", "close": 3.55, "volume": 19413.0}, {"date": "2024-07-24", "close": 3.55, "volume": 30822.0}, {"date": "2024-07-25", "close": 3.57, "volume": 11866.0}, {"date": "2024-07-26", "close": 3.58, "volume": 18513.0}, {"date": "2024-07-29", "close": 3.54, "volume": 28229.0}, {"date": "2024-07-30", "close": 3.54, "volume": 43167.0}, {"date": "2024-07-31", "close": 3.6, "volume": 26382.0}, {"date": "2024-08-01", "close": 3.63, "volume": 32151.0}, {"date": "2024-08-02", "close": 3.58, "volume": 44615.0}, {"date": "2024-08-05", "close": 3.52, "volume": 101580.0}, {"date": "2024-08-06", "close": 3.5, "volume": 27136.0}, {"date": "2024-08-07", "close": 3.49, "volume": 45039.0}, {"date": "2024-08-08", "close": 3.62, "volume": 189027.0}, {"date": "2024-08-09", "close": 3.72, "volume": 192700.0}, {"date": "2024-08-12", "close": 3.75, "volume": 59898.0}, {"date": "2024-08-13", "close": 3.77, "volume": 57349.0}, {"date": "2024-08-14", "close": 4.06, "volume": 143966.0}, {"date": "2024-08-15", "close": 4.01, "volume": 110087.0}, {"date": "2024-08-16", "close": 4.03, "volume": 45552.0}, {"date": "2024-08-19", "close": 4.04, "volume": 28877.0}, {"date": "2024-08-20", "close": 4.12, "volume": 89295.0}, {"date": "2024-08-21", "close": 4.14, "volume": 82713.0}, {"date": "2024-08-22", "close": 4.25, "volume": 35230.0}, {"date": "2024-08-23", "close": 4.54, "volume": 223753.0}, {"date": "2024-08-26", "close": 4.52, "volume": 127688.0}, {"date": "2024-08-27", "close": 4.52, "volume": 125742.0}, {"date": "2024-08-28", "close": 4.6, "volume": 148613.0}, {"date": "2024-08-29", "close": 4.6, "volume": 101011.0}, {"date": "2024-08-30", "close": 4.6, "volume": 35284.0}, {"date": "2024-09-03", "close": 4.6, "volume": 91123.0}, {"date": "2024-09-04", "close": 4.61, "volume": 76392.0}, {"date": "2024-09-05", "close": 4.61, "volume": 28268.0}, {"date": "2024-09-06", "close": 4.59, "volume": 25787.0}, {"date": "2024-09-09", "close": 4.67, "volume": 312329.0}, {"date": "2024-09-10", "close": 4.78, "volume": 91272.0}, {"date": "2024-09-11", "close": 4.79, "volume": 115313.0}, {"date": "2024-09-12", "close": 4.82, "volume": 25312.0}, {"date": "2024-09-13", "close": 5.15, "volume": 303287.0}, {"date": "2024-09-16", "close": 5.5, "volume": 247642.0}, {"date": "2024-09-17", "close": 5.72, "volume": 207719.0}, {"date": "2024-09-18", "close": 5.91, "volume": 136849.0}, {"date": "2024-09-19", "close": 5.9, "volume": 215593.0}, {"date": "2024-09-20", "close": 5.42, "volume": 230117.0}, {"date": "2024-09-23", "close": 5.83, "volume": 159207.0}, {"date": "2024-09-24", "close": 5.75, "volume": 83769.0}, {"date": "2024-09-25", "close": 5.57, "volume": 49166.0}, {"date": "2024-09-26", "close": 5.68, "volume": 104952.0}, {"date": "2024-09-27", "close": 5.8, "volume": 85075.0}, {"date": "2024-09-30", "close": 6.0, "volume": 164913.0}, {"date": "2024-10-01", "close": 5.91, "volume": 88535.0}, {"date": "2024-10-02", "close": 5.94, "volume": 56397.0}, {"date": "2024-10-03", "close": 6.91, "volume": 728764.0}, {"date": "2024-10-04", "close": 7.0, "volume": 242910.0}, {"date": "2024-10-07", "close": 7.3, "volume": 443705.0}, {"date": "2024-10-08", "close": 7.4, "volume": 372460.0}, {"date": "2024-10-09", "close": 7.72, "volume": 285832.0}, {"date": "2024-10-10", "close": 7.83, "volume": 172536.0}, {"date": "2024-10-11", "close": 8.0, "volume": 217095.0}, {"date": "2024-10-14", "close": 8.19, "volume": 233712.0}, {"date": "2024-10-15", "close": 8.415, "volume": 197395.0}, {"date": "2024-10-16", "close": 8.25, "volume": 182879.0}, {"date": "2024-10-17", "close": 8.4, "volume": 137727.0}, {"date": "2024-10-18", "close": 8.35, "volume": 87444.0}, {"date": "2024-10-21", "close": 8.44, "volume": 83027.0}, {"date": "2024-10-22", "close": 8.38, "volume": 92623.0}, {"date": "2024-10-23", "close": 8.13, "volume": 127809.0}, {"date": "2024-10-24", "close": 8.19, "volume": 47965.0}, {"date": "2024-10-25", "close": 8.11, "volume": 94168.0}, {"date": "2024-10-28", "close": 8.42, "volume": 392526.0}, {"date": "2024-10-29", "close": 8.54, "volume": 123717.0}, {"date": "2024-10-30", "close": 8.7, "volume": 271901.0}, {"date": "2024-10-31", "close": 8.47, "volume": 116165.0}, {"date": "2024-11-01", "close": 8.62, "volume": 94034.0}, {"date": "2024-11-04", "close": 8.35, "volume": 89552.0}, {"date": "2024-11-05", "close": 8.42, "volume": 74595.0}, {"date": "2024-11-06", "close": 8.67, "volume": 107037.0}, {"date": "2024-11-07", "close": 8.67, "volume": 109155.0}, {"date": "2024-11-08", "close": 8.78, "volume": 170086.0}, {"date": "2024-11-11", "close": 9.71, "volume": 575150.0}, {"date": "2024-11-12", "close": 9.17, "volume": 290612.0}, {"date": "2024-11-13", "close": 10.6, "volume": 648520.0}, {"date": "2024-11-14", "close": 10.46, "volume": 211619.0}, {"date": "2024-11-15", "close": 10.02, "volume": 538293.0}, {"date": "2024-11-18", "close": 10.03, "volume": 240335.0}, {"date": "2024-11-19", "close": 10.5, "volume": 213931.0}, {"date": "2024-11-20", "close": 10.43, "volume": 243555.0}, {"date": "2024-11-21", "close": 10.75, "volume": 279187.0}, {"date": "2024-11-22", "close": 11.23, "volume": 422557.0}, {"date": "2024-11-25", "close": 12.03, "volume": 509443.0}, {"date": "2024-11-26", "close": 12.45, "volume": 355080.0}, {"date": "2024-11-27", "close": 12.74, "volume": 186735.0}, {"date": "2024-11-29", "close": 13.53, "volume": 247741.0}, {"date": "2024-12-02", "close": 12.46, "volume": 518337.0}, {"date": "2024-12-03", "close": 11.82, "volume": 324456.0}, {"date": "2024-12-04", "close": 12.19, "volume": 241248.0}, {"date": "2024-12-05", "close": 12.38, "volume": 127115.0}, {"date": "2024-12-06", "close": 12.8, "volume": 181283.0}, {"date": "2024-12-09", "close": 12.27, "volume": 120317.0}, {"date": "2024-12-10", "close": 12.04, "volume": 152548.0}, {"date": "2024-12-11", "close": 12.11, "volume": 135535.0}, {"date": "2024-12-12", "close": 12.16, "volume": 158218.0}, {"date": "2024-12-13", "close": 12.35, "volume": 117055.0}, {"date": "2024-12-16", "close": 12.74, "volume": 233230.0}, {"date": "2024-12-17", "close": 12.64, "volume": 142857.0}, {"date": "2024-12-18", "close": 11.91, "volume": 125899.0}, {"date": "2024-12-19", "close": 12.28, "volume": 126452.0}, {"date": "2024-12-20", "close": 12.57, "volume": 281564.0}, {"date": "2024-12-23", "close": 12.5, "volume": 122303.0}, {"date": "2024-12-24", "close": 12.66, "volume": 34571.0}, {"date": "2024-12-26", "close": 13.57, "volume": 142986.0}, {"date": "2024-12-27", "close": 13.05, "volume": 98708.0}, {"date": "2024-12-30", "close": 13.03, "volume": 156014.0}, {"date": "2024-12-31", "close": 13.32, "volume": 193011.0}, {"date": "2025-01-02", "close": 14.31, "volume": 437898.0}, {"date": "2025-01-03", "close": 13.0, "volume": 449663.0}, {"date": "2025-01-06", "close": 12.16, "volume": 452392.0}, {"date": "2025-01-07", "close": 11.99, "volume": 222632.0}, {"date": "2025-01-08", "close": 12.01, "volume": 322306.0}, {"date": "2025-01-10", "close": 13.44, "volume": 357283.0}, {"date": "2025-01-13", "close": 14.0, "volume": 297280.0}, {"date": "2025-01-14", "close": 13.42, "volume": 225860.0}, {"date": "2025-01-15", "close": 14.3, "volume": 287026.0}, {"date": "2025-01-16", "close": 14.28, "volume": 190414.0}, {"date": "2025-01-17", "close": 14.41, "volume": 336463.0}, {"date": "2025-01-21", "close": 15.27, "volume": 430822.0}, {"date": "2025-01-22", "close": 14.66, "volume": 208071.0}, {"date": "2025-01-23", "close": 16.24, "volume": 689170.0}, {"date": "2025-01-24", "close": 16.67, "volume": 516234.0}, {"date": "2025-01-27", "close": 16.46, "volume": 484731.0}, {"date": "2025-01-28", "close": 17.64, "volume": 600161.0}, {"date": "2025-01-29", "close": 17.07, "volume": 336516.0}, {"date": "2025-01-30", "close": 17.32, "volume": 253028.0}, {"date": "2025-01-31", "close": 17.68, "volume": 250765.0}, {"date": "2025-02-03", "close": 16.67, "volume": 337748.0}, {"date": "2025-02-04", "close": 17.96, "volume": 385358.0}, {"date": "2025-02-05", "close": 18.25, "volume": 237908.0}, {"date": "2025-02-06", "close": 17.37, "volume": 344890.0}, {"date": "2025-02-07", "close": 17.7, "volume": 187278.0}, {"date": "2025-02-10", "close": 17.16, "volume": 267629.0}, {"date": "2025-02-11", "close": 17.27, "volume": 245085.0}, {"date": "2025-02-12", "close": 16.98, "volume": 249332.0}, {"date": "2025-02-13", "close": 16.81, "volume": 159041.0}, {"date": "2025-02-14", "close": 16.415, "volume": 190517.0}, {"date": "2025-02-18", "close": 17.13, "volume": 248906.0}, {"date": "2025-02-19", "close": 14.85, "volume": 683829.0}, {"date": "2025-02-20", "close": 14.39, "volume": 394829.0}, {"date": "2025-02-21", "close": 14.51, "volume": 238056.0}, {"date": "2025-02-24", "close": 14.26, "volume": 208976.0}, {"date": "2025-02-25", "close": 13.86, "volume": 387248.0}, {"date": "2025-02-26", "close": 15.06, "volume": 249374.0}, {"date": "2025-02-27", "close": 15.45, "volume": 296305.0}, {"date": "2025-02-28", "close": 15.7, "volume": 169002.0}, {"date": "2025-03-03", "close": 15.03, "volume": 132290.0}, {"date": "2025-03-04", "close": 15.18, "volume": 210719.0}, {"date": "2025-03-05", "close": 15.17, "volume": 149335.0}, {"date": "2025-03-06", "close": 14.43, "volume": 190495.0}, {"date": "2025-03-07", "close": 14.59, "volume": 218803.0}, {"date": "2025-03-10", "close": 13.69, "volume": 324391.0}, {"date": "2025-03-11", "close": 14.1, "volume": 147720.0}, {"date": "2025-03-12", "close": 14.78, "volume": 171014.0}, {"date": "2025-03-13", "close": 14.6, "volume": 112886.0}, {"date": "2025-03-14", "close": 15.58, "volume": 191027.0}, {"date": "2025-03-17", "close": 15.29, "volume": 279783.0}, {"date": "2025-03-18", "close": 14.68, "volume": 728872.0}, {"date": "2025-03-19", "close": 14.88, "volume": 243145.0}, {"date": "2025-03-20", "close": 14.78, "volume": 258278.0}, {"date": "2025-03-21", "close": 14.22, "volume": 224152.0}, {"date": "2025-03-24", "close": 14.79, "volume": 222264.0}, {"date": "2025-03-25", "close": 13.74, "volume": 170026.0}, {"date": "2025-03-26", "close": 13.38, "volume": 159641.0}, {"date": "2025-03-27", "close": 13.51, "volume": 159387.0}, {"date": "2025-03-28", "close": 13.02, "volume": 173499.0}, {"date": "2025-03-31", "close": 12.98, "volume": 270442.0}, {"date": "2025-04-01", "close": 12.76, "volume": 149297.0}, {"date": "2025-04-02", "close": 13.26, "volume": 226598.0}, {"date": "2025-04-03", "close": 12.5, "volume": 215187.0}, {"date": "2025-04-04", "close": 11.83, "volume": 512106.0}, {"date": "2025-04-07", "close": 11.85, "volume": 381411.0}, {"date": "2025-04-08", "close": 11.47, "volume": 231445.0}, {"date": "2025-04-09", "close": 12.65, "volume": 281825.0}, {"date": "2025-04-10", "close": 11.97, "volume": 168766.0}, {"date": "2025-04-11", "close": 12.45, "volume": 201777.0}, {"date": "2025-04-14", "close": 13.72, "volume": 335726.0}, {"date": "2025-04-15", "close": 14.19, "volume": 226886.0}, {"date": "2025-04-16", "close": 14.08, "volume": 219295.0}, {"date": "2025-04-17", "close": 14.34, "volume": 257210.0}, {"date": "2025-04-21", "close": 14.26, "volume": 214538.0}, {"date": "2025-04-22", "close": 15.04, "volume": 255389.0}, {"date": "2025-04-23", "close": 15.48, "volume": 381222.0}, {"date": "2025-04-24", "close": 15.79, "volume": 140219.0}, {"date": "2025-04-25", "close": 15.82, "volume": 100846.0}, {"date": "2025-04-28", "close": 15.98, "volume": 318235.0}, {"date": "2025-04-29", "close": 16.49, "volume": 251244.0}, {"date": "2025-04-30", "close": 16.85, "volume": 197475.0}, {"date": "2025-05-01", "close": 16.97, "volume": 177753.0}, {"date": "2025-05-02", "close": 17.34, "volume": 239854.0}, {"date": "2025-05-05", "close": 16.97, "volume": 253380.0}, {"date": "2025-05-06", "close": 16.63, "volume": 185552.0}, {"date": "2025-05-07", "close": 17.23, "volume": 157432.0}, {"date": "2025-05-08", "close": 17.33, "volume": 177362.0}, {"date": "2025-05-09", "close": 16.79, "volume": 167305.0}, {"date": "2025-05-12", "close": 17.35, "volume": 376659.0}, {"date": "2025-05-13", "close": 17.07, "volume": 336811.0}, {"date": "2025-05-14", "close": 17.12, "volume": 663200.0}, {"date": "2025-05-15", "close": 19.7, "volume": 658275.0}, {"date": "2025-05-16", "close": 18.93, "volume": 400195.0}, {"date": "2025-05-19", "close": 19.57, "volume": 320186.0}, {"date": "2025-05-20", "close": 19.6, "volume": 162849.0}, {"date": "2025-05-21", "close": 20.24, "volume": 490826.0}, {"date": "2025-05-22", "close": 20.25, "volume": 345902.0}, {"date": "2025-05-23", "close": 19.81, "volume": 271881.0}, {"date": "2025-05-27", "close": 20.04, "volume": 415029.0}, {"date": "2025-05-28", "close": 20.08, "volume": 303917.0}, {"date": "2025-05-29", "close": 18.92, "volume": 969648.0}, {"date": "2025-05-30", "close": 18.89, "volume": 428580.0}, {"date": "2025-06-02", "close": 18.84, "volume": 377661.0}, {"date": "2025-06-03", "close": 17.28, "volume": 900932.0}, {"date": "2025-06-04", "close": 16.95, "volume": 500062.0}, {"date": "2025-06-05", "close": 17.25, "volume": 405430.0}, {"date": "2025-06-06", "close": 16.84, "volume": 404196.0}, {"date": "2025-06-09", "close": 15.85, "volume": 472954.0}, {"date": "2025-06-10", "close": 15.71, "volume": 300344.0}, {"date": "2025-06-11", "close": 15.09, "volume": 405107.0}, {"date": "2025-06-12", "close": 14.51, "volume": 515218.0}, {"date": "2025-06-13", "close": 14.3, "volume": 783727.0}, {"date": "2025-06-16", "close": 14.17, "volume": 324098.0}, {"date": "2025-06-17", "close": 13.61, "volume": 417635.0}, {"date": "2025-06-18", "close": 13.7, "volume": 499231.0}, {"date": "2025-06-20", "close": 13.57, "volume": 270700.0}, {"date": "2025-06-23", "close": 13.51, "volume": 371461.0}, {"date": "2025-06-24", "close": 13.59, "volume": 388774.0}, {"date": "2025-06-25", "close": 13.5, "volume": 235543.0}, {"date": "2025-06-26", "close": 13.96, "volume": 412677.0}, {"date": "2025-06-27", "close": 14.01, "volume": 4392466.0}, {"date": "2025-06-30", "close": 14.25, "volume": 502562.0}, {"date": "2025-07-01", "close": 14.01, "volume": 600219.0}, {"date": "2025-07-02", "close": 14.48, "volume": 383606.0}, {"date": "2025-07-03", "close": 14.45, "volume": 243255.0}, {"date": "2025-07-07", "close": 14.39, "volume": 488662.0}, {"date": "2025-07-08", "close": 15.8, "volume": 731518.0}, {"date": "2025-07-09", "close": 15.77, "volume": 360478.0}, {"date": "2025-07-10", "close": 15.56, "volume": 363838.0}, {"date": "2025-07-11", "close": 14.49, "volume": 443114.0}, {"date": "2025-07-14", "close": 14.54, "volume": 602770.0}, {"date": "2025-07-15", "close": 14.43, "volume": 769334.0}, {"date": "2025-07-16", "close": 13.89, "volume": 647424.0}, {"date": "2025-07-17", "close": 13.95, "volume": 430458.0}, {"date": "2025-07-18", "close": 15.02, "volume": 443620.0}, {"date": "2025-07-21", "close": 14.4, "volume": 335466.0}, {"date": "2025-07-22", "close": 14.59, "volume": 597071.0}, {"date": "2025-07-23", "close": 15.29, "volume": 336549.0}, {"date": "2025-07-24", "close": 15.37, "volume": 448049.0}, {"date": "2025-07-25", "close": 15.4, "volume": 241136.0}, {"date": "2025-07-28", "close": 15.03, "volume": 386743.0}, {"date": "2025-07-29", "close": 14.43, "volume": 356942.0}, {"date": "2025-07-30", "close": 14.52, "volume": 303846.0}, {"date": "2025-07-31", "close": 14.16, "volume": 216948.0}, {"date": "2025-08-01", "close": 14.13, "volume": 249522.0}, {"date": "2025-08-04", "close": 14.39, "volume": 373239.0}, {"date": "2025-08-05", "close": 14.73, "volume": 268629.0}, {"date": "2025-08-06", "close": 15.26, "volume": 406362.0}, {"date": "2025-08-07", "close": 15.26, "volume": 440431.0}, {"date": "2025-08-08", "close": 17.14, "volume": 804068.0}, {"date": "2025-08-11", "close": 17.05, "volume": 381495.0}, {"date": "2025-08-12", "close": 17.32, "volume": 298169.0}, {"date": "2025-08-13", "close": 17.12, "volume": 317062.0}, {"date": "2025-08-14", "close": 16.7, "volume": 528523.0}, {"date": "2025-08-15", "close": 17.04, "volume": 367343.0}, {"date": "2025-08-18", "close": 16.37, "volume": 292109.0}, {"date": "2025-08-19", "close": 16.2, "volume": 406252.0}, {"date": "2025-08-20", "close": 16.55, "volume": 205521.0}, {"date": "2025-08-21", "close": 17.09, "volume": 231464.0}, {"date": "2025-08-22", "close": 17.3, "volume": 214068.0}, {"date": "2025-08-25", "close": 17.09, "volume": 210765.0}, {"date": "2025-08-26", "close": 17.46, "volume": 199067.0}, {"date": "2025-08-27", "close": 17.28, "volume": 258251.0}, {"date": "2025-08-28", "close": 17.28, "volume": 221198.0}, {"date": "2025-08-29", "close": 17.31, "volume": 160324.0}, {"date": "2025-09-02", "close": 17.19, "volume": 240127.0}, {"date": "2025-09-03", "close": 17.45, "volume": 217244.0}, {"date": "2025-09-04", "close": 17.87, "volume": 164515.0}, {"date": "2025-09-05", "close": 17.67, "volume": 286782.0}, {"date": "2025-09-08", "close": 17.78, "volume": 225186.0}, {"date": "2025-09-09", "close": 17.85, "volume": 118645.0}, {"date": "2025-09-10", "close": 17.42, "volume": 149481.0}, {"date": "2025-09-11", "close": 17.57, "volume": 215660.0}, {"date": "2025-09-12", "close": 17.65, "volume": 169126.0}, {"date": "2025-09-15", "close": 17.78, "volume": 277162.0}, {"date": "2025-09-16", "close": 17.56, "volume": 292156.0}, {"date": "2025-09-17", "close": 17.68, "volume": 147812.0}, {"date": "2025-09-18", "close": 18.46, "volume": 268028.0}, {"date": "2025-09-19", "close": 18.34, "volume": 406346.0}, {"date": "2025-09-22", "close": 18.37, "volume": 196146.0}, {"date": "2025-09-23", "close": 19.83, "volume": 786379.0}, {"date": "2025-09-24", "close": 19.93, "volume": 439502.0}, {"date": "2025-09-25", "close": 20.14, "volume": 413047.0}, {"date": "2025-09-26", "close": 21.27, "volume": 375009.0}, {"date": "2025-09-29", "close": 22.48, "volume": 666987.0}, {"date": "2025-09-30", "close": 21.73, "volume": 606076.0}, {"date": "2025-10-01", "close": 20.26, "volume": 361261.0}, {"date": "2025-10-02", "close": 19.8, "volume": 367031.0}, {"date": "2025-10-03", "close": 19.93, "volume": 269681.0}, {"date": "2025-10-06", "close": 20.73, "volume": 344619.0}, {"date": "2025-10-07", "close": 21.15, "volume": 431666.0}, {"date": "2025-10-08", "close": 20.93, "volume": 351773.0}, {"date": "2025-10-09", "close": 20.28, "volume": 220133.0}, {"date": "2025-10-10", "close": 19.66, "volume": 249691.0}, {"date": "2025-10-13", "close": 18.08, "volume": 416406.0}, {"date": "2025-10-14", "close": 18.77, "volume": 278766.0}, {"date": "2025-10-15", "close": 19.15, "volume": 235122.0}, {"date": "2025-10-16", "close": 18.34, "volume": 200254.0}, {"date": "2025-10-17", "close": 18.18, "volume": 308316.0}, {"date": "2025-10-20", "close": 18.4, "volume": 243059.0}, {"date": "2025-10-21", "close": 18.55, "volume": 201261.0}, {"date": "2025-10-22", "close": 18.66, "volume": 250962.0}, {"date": "2025-10-23", "close": 18.54, "volume": 223663.0}, {"date": "2025-10-24", "close": 18.46, "volume": 145407.0}, {"date": "2025-10-27", "close": 18.48, "volume": 152052.0}, {"date": "2025-10-28", "close": 18.6, "volume": 171950.0}, {"date": "2025-10-29", "close": 18.31, "volume": 162089.0}, {"date": "2025-10-30", "close": 18.25, "volume": 141933.0}, {"date": "2025-10-31", "close": 18.01, "volume": 161103.0}, {"date": "2025-11-03", "close": 17.96, "volume": 312589.0}, {"date": "2025-11-04", "close": 18.45, "volume": 260679.0}, {"date": "2025-11-05", "close": 19.25, "volume": 366388.0}, {"date": "2025-11-06", "close": 19.14, "volume": 307792.0}, {"date": "2025-11-07", "close": 16.9, "volume": 1056841.0}, {"date": "2025-11-10", "close": 16.92, "volume": 352915.0}, {"date": "2025-11-11", "close": 17.66, "volume": 279792.0}, {"date": "2025-11-12", "close": 17.46, "volume": 206946.0}, {"date": "2025-11-13", "close": 16.88, "volume": 268453.0}, {"date": "2025-11-14", "close": 16.94, "volume": 207402.0}, {"date": "2025-11-17", "close": 17.26, "volume": 277631.0}, {"date": "2025-11-18", "close": 17.2, "volume": 290008.0}, {"date": "2025-11-19", "close": 16.82, "volume": 375631.0}, {"date": "2025-11-20", "close": 16.3, "volume": 286300.0}, {"date": "2025-11-21", "close": 16.46, "volume": 246042.0}, {"date": "2025-11-24", "close": 15.85, "volume": 463794.0}, {"date": "2025-11-25", "close": 16.28, "volume": 313668.0}, {"date": "2025-11-26", "close": 16.19, "volume": 293363.0}, {"date": "2025-11-28", "close": 16.15, "volume": 119130.0}, {"date": "2025-12-01", "close": 15.45, "volume": 381917.0}, {"date": "2025-12-02", "close": 15.37, "volume": 317296.0}, {"date": "2025-12-03", "close": 16.5, "volume": 295367.0}, {"date": "2025-12-04", "close": 16.81, "volume": 303029.0}, {"date": "2025-12-05", "close": 16.26, "volume": 197512.0}, {"date": "2025-12-08", "close": 16.36, "volume": 362795.0}, {"date": "2025-12-09", "close": 16.36, "volume": 193824.0}, {"date": "2025-12-10", "close": 16.41, "volume": 161311.0}, {"date": "2025-12-11", "close": 16.88, "volume": 189492.0}, {"date": "2025-12-12", "close": 16.7, "volume": 279672.0}, {"date": "2025-12-15", "close": 15.95, "volume": 331423.0}, {"date": "2025-12-16", "close": 15.95, "volume": 254074.0}, {"date": "2025-12-17", "close": 15.82, "volume": 241974.0}, {"date": "2025-12-18", "close": 16.02, "volume": 153041.0}, {"date": "2025-12-19", "close": 16.37, "volume": 271602.0}, {"date": "2025-12-22", "close": 16.57, "volume": 147347.0}, {"date": "2025-12-23", "close": 16.55, "volume": 183119.0}, {"date": "2025-12-24", "close": 16.99, "volume": 167532.0}, {"date": "2025-12-26", "close": 16.83, "volume": 140726.0}, {"date": "2025-12-29", "close": 16.8, "volume": 125593.0}, {"date": "2025-12-30", "close": 16.79, "volume": 125083.0}, {"date": "2025-12-31", "close": 16.91, "volume": 195652.0}, {"date": "2026-01-02", "close": 16.26, "volume": 255137.0}, {"date": "2026-01-05", "close": 16.73, "volume": 242415.0}, {"date": "2026-01-06", "close": 16.57, "volume": 185983.0}, {"date": "2026-01-07", "close": 16.51, "volume": 167883.0}, {"date": "2026-01-08", "close": 16.52, "volume": 294242.0}, {"date": "2026-01-09", "close": 15.46, "volume": 424452.0}, {"date": "2026-01-12", "close": 15.47, "volume": 250568.0}, {"date": "2026-01-13", "close": 15.73, "volume": 148485.0}, {"date": "2026-01-14", "close": 15.67, "volume": 305104.0}, {"date": "2026-01-15", "close": 15.41, "volume": 315690.0}, {"date": "2026-01-16", "close": 15.14, "volume": 247977.0}, {"date": "2026-01-20", "close": 15.36, "volume": 197769.0}, {"date": "2026-01-21", "close": 15.17, "volume": 220625.0}, {"date": "2026-01-22", "close": 15.27, "volume": 138568.0}, {"date": "2026-01-23", "close": 14.99, "volume": 153751.0}, {"date": "2026-01-26", "close": 15.11, "volume": 170288.0}, {"date": "2026-01-27", "close": 15.04, "volume": 136773.0}, {"date": "2026-01-28", "close": 14.76, "volume": 193828.0}, {"date": "2026-01-29", "close": 15.25, "volume": 200232.0}, {"date": "2026-01-30", "close": 15.01, "volume": 176183.0}, {"date": "2026-02-02", "close": 15.17, "volume": 177889.0}, {"date": "2026-02-03", "close": 15.39, "volume": 185575.0}, {"date": "2026-02-04", "close": 14.75, "volume": 269703.0}, {"date": "2026-02-05", "close": 14.35, "volume": 330229.0}, {"date": "2026-02-06", "close": 14.76, "volume": 228800.0}, {"date": "2026-02-09", "close": 14.81, "volume": 163297.0}, {"date": "2026-02-10", "close": 15.21, "volume": 193097.0}, {"date": "2026-02-11", "close": 16.05, "volume": 464279.0}, {"date": "2026-02-12", "close": 16.79, "volume": 347730.0}, {"date": "2026-02-13", "close": 17.07, "volume": 326872.0}, {"date": "2026-02-17", "close": 17.15, "volume": 256734.0}, {"date": "2026-02-18", "close": 17.21, "volume": 134951.0}, {"date": "2026-02-19", "close": 18.22, "volume": 256851.0}, {"date": "2026-02-20", "close": 17.93, "volume": 257506.0}, {"date": "2026-02-23", "close": 18.28, "volume": 296867.0}, {"date": "2026-02-24", "close": 18.28, "volume": 434462.0}, {"date": "2026-02-25", "close": 17.65, "volume": 1135251.0}, {"date": "2026-02-26", "close": 17.25, "volume": 324209.0}, {"date": "2026-02-27", "close": 16.99, "volume": 236020.0}, {"date": "2026-03-02", "close": 18.15, "volume": 299447.0}, {"date": "2026-03-03", "close": 17.45, "volume": 306028.0}, {"date": "2026-03-04", "close": 17.53, "volume": 202261.0}, {"date": "2026-03-05", "close": 17.235, "volume": 339736.0}, {"date": "2026-03-06", "close": 16.8, "volume": 228780.0}, {"date": "2026-03-09", "close": 16.7, "volume": 266810.0}, {"date": "2026-03-10", "close": 17.4, "volume": 185249.0}, {"date": "2026-03-11", "close": 18.09, "volume": 311641.0}, {"date": "2026-03-12", "close": 19.02, "volume": 364897.0}, {"date": "2026-03-13", "close": 18.93, "volume": 262381.0}, {"date": "2026-03-16", "close": 19.01, "volume": 333045.0}, {"date": "2026-03-17", "close": 18.92, "volume": 230454.0}, {"date": "2026-03-18", "close": 19.02, "volume": 231535.0}, {"date": "2026-03-19", "close": 20.77, "volume": 736169.0}, {"date": "2026-03-20", "close": 22.32, "volume": 896998.0}, {"date": "2026-03-23", "close": 23.81, "volume": 919082.0}, {"date": "2026-03-24", "close": 22.97, "volume": 583469.0}, {"date": "2026-03-25", "close": 23.84, "volume": 677225.0}, {"date": "2026-03-26", "close": 23.45, "volume": 362971.0}, {"date": "2026-03-27", "close": 23.24, "volume": 327288.0}, {"date": "2026-03-30", "close": 22.58, "volume": 377039.0}, {"date": "2026-03-31", "close": 24.68, "volume": 717564.0}, {"date": "2026-04-01", "close": 25.36, "volume": 723844.0}, {"date": "2026-04-02", "close": 24.99, "volume": 472326.0}, {"date": "2026-04-06", "close": 25.0, "volume": 325469.0}, {"date": "2026-04-07", "close": 25.06, "volume": 331874.0}, {"date": "2026-04-08", "close": 26.395, "volume": 476277.0}, {"date": "2026-04-09", "close": 27.1, "volume": 333142.0}, {"date": "2026-04-10", "close": 26.36, "volume": 399868.0}, {"date": "2026-04-13", "close": 26.05, "volume": 608594.0}, {"date": "2026-04-14", "close": 27.12, "volume": 269536.0}, {"date": "2026-04-15", "close": 26.97, "volume": 353146.0}, {"date": "2026-04-16", "close": 24.43, "volume": 762774.0}, {"date": "2026-04-17", "close": 25.04, "volume": 276247.0}, {"date": "2026-04-20", "close": 25.28, "volume": 305530.0}, {"date": "2026-04-21", "close": 23.54, "volume": 404714.0}, {"date": "2026-04-22", "close": 23.61, "volume": 226894.0}, {"date": "2026-04-23", "close": 22.97, "volume": 231745.0}, {"date": "2026-04-24", "close": 23.02, "volume": 237837.0}, {"date": "2026-04-27", "close": 23.45, "volume": 253600.0}, {"date": "2026-04-28", "close": 24.16, "volume": 230391.0}, {"date": "2026-04-29", "close": 23.58, "volume": 188518.0}, {"date": "2026-04-30", "close": 24.12, "volume": 205367.0}, {"date": "2026-05-01", "close": 28.9, "volume": 966411.0}, {"date": "2026-05-04", "close": 30.16, "volume": 644775.0}, {"date": "2026-05-05", "close": 30.38, "volume": 572513.0}, {"date": "2026-05-06", "close": 30.15, "volume": 493423.0}, {"date": "2026-05-07", "close": 31.02, "volume": 607160.0}, {"date": "2026-05-08", "close": 29.65, "volume": 284733.0}, {"date": "2026-05-11", "close": 29.84, "volume": 230750.0}, {"date": "2026-05-12", "close": 29.71, "volume": 247031.0}, {"date": "2026-05-13", "close": 30.82, "volume": 274922.0}, {"date": "2026-05-14", "close": 29.96, "volume": 447515.0}, {"date": "2026-05-15", "close": 30.26, "volume": 543175.0}, {"date": "2026-05-18", "close": 32.49, "volume": 413670.0}, {"date": "2026-05-19", "close": 32.89, "volume": 467783.0}, {"date": "2026-05-20", "close": 34.45, "volume": 519082.0}, {"date": "2026-05-21", "close": 35.0, "volume": 601507.0}, {"date": "2026-05-22", "close": 32.59, "volume": 524025.0}, {"date": "2026-05-26", "close": 31.29, "volume": 361144.0}, {"date": "2026-05-27", "close": 32.4, "volume": 443521.0}, {"date": "2026-05-28", "close": 31.86, "volume": 398275.0}, {"date": "2026-05-29", "close": 30.45, "volume": 376919.0}, {"date": "2026-06-01", "close": 28.68, "volume": 393433.0}, {"date": "2026-06-02", "close": 27.4, "volume": 422448.0}, {"date": "2026-06-03", "close": 27.61, "volume": 331977.0}, {"date": "2026-06-04", "close": 28.9, "volume": 721998.0}, {"date": "2026-06-05", "close": 29.13, "volume": 239301.0}, {"date": "2026-06-08", "close": 29.95, "volume": 498971.0}, {"date": "2026-06-09", "close": 30.53, "volume": 219190.0}, {"date": "2026-06-10", "close": 30.95, "volume": 265560.0}, {"date": "2026-06-11", "close": 32.11, "volume": 263580.0}, {"date": "2026-06-12", "close": 31.59, "volume": 206786.0}, {"date": "2026-06-15", "close": 32.15, "volume": 265866.0}, {"date": "2026-06-16", "close": 32.35, "volume": 187555.0}, {"date": "2026-06-17", "close": 32.76, "volume": 341851.0}, {"date": "2026-06-18", "close": 32.48, "volume": 612756.0}, {"date": "2026-06-22", "close": 32.72, "volume": 225055.0}, {"date": "2026-06-23", "close": 33.49, "volume": 572014.0}, {"date": "2026-06-24", "close": 33.98, "volume": 450799.0}, {"date": "2026-06-25", "close": 34.82, "volume": 414474.0}, {"date": "2026-06-26", "close": 35.7, "volume": 1003515.0}, {"date": "2026-06-29", "close": 36.73, "volume": 667305.0}, {"date": "2026-06-30", "close": 36.2, "volume": 443595.0}, {"date": "2026-07-01", "close": 36.63, "volume": 458147.0}, {"date": "2026-07-02", "close": 37.5, "volume": 527912.0}, {"date": "2026-07-06", "close": 38.02, "volume": 371088.0}, {"date": "2026-07-07", "close": 37.74, "volume": 400047.0}, {"date": "2026-07-08", "close": 36.17, "volume": 400836.0}, {"date": "2026-07-09", "close": 37.33, "volume": 332503.0}, {"date": "2026-07-10", "close": 36.61, "volume": 250807.0}, {"date": "2026-07-13", "close": 37.34, "volume": 270615.0}, {"date": "2026-07-14", "close": 37.51, "volume": 470083.0}, {"date": "2026-07-15", "close": 38.5, "volume": 607364.0}, {"date": "2026-07-16", "close": 37.19, "volume": 451924.0}, {"date": "2026-07-17", "close": 42.32, "volume": 1279032.0}, {"date": "2026-07-20", "close": 41.07, "volume": 739724.0}, {"date": "2026-07-21", "close": 43.2, "volume": 652610.0}, {"date": "2026-07-22", "close": 43.58, "volume": 584477.0}, {"date": "2026-07-23", "close": 44.14, "volume": 571331.0}, {"date": "2026-07-24", "close": 42.59, "volume": 385772.0}, {"date": "2026-07-27", "close": 42.31, "volume": 365382.0}, {"date": "2026-07-28", "close": 46.66, "volume": 891269.0}, {"date": "2026-07-29", "close": 48.13, "volume": 699057.0}, {"date": "2026-07-30", "close": 49.03, "volume": 604341.0}, {"date": "2026-07-31", "close": 46.42, "volume": 484790.0}, {"date": "2026-08-03", "close": 45.14, "volume": 470658.0}, {"date": "2026-08-04", "close": 45.83, "volume": 341832.0}, {"date": "2026-08-05", "close": 45.97, "volume": 389006.0}, {"date": "2026-08-06", "close": 46.18, "volume": 532180.0}, {"date": "2026-08-07", "close": 44.6, "volume": 277987.0}, {"date": "2026-08-10", "close": 43.67, "volume": 370018.0}, {"date": "2026-08-11", "close": 42.05, "volume": 584578.0}, {"date": "2026-08-12", "close": 41.58, "volume": 463093.0}, {"date": "2026-08-13", "close": 40.8, "volume": 696938.0}, {"date": "2026-08-14", "close": 58.86, "volume": 2318188.0}, {"date": "2026-08-17", "close": 61.73, "volume": 1284908.0}, {"date": "2026-08-18", "close": 63.43, "volume": 872479.0}, {"date": "2026-08-19", "close": 61.48, "volume": 608921.0}, {"date": "2026-08-20", "close": 59.91, "volume": 586529.0}, {"date": "2026-08-21", "close": 63.47, "volume": 640788.0}, {"date": "2026-08-24", "close": 64.43, "volume": 801541.0}, {"date": "2026-08-25", "close": 63.05, "volume": 536951.0}, {"date": "2026-08-26", "close": 62.62, "volume": 443500.0}, {"date": "2026-08-27", "close": 62.67, "volume": 445965.0}, {"date": "2026-08-28", "close": 59.78, "volume": 588746.0}, {"date": "2026-08-31", "close": 60.44, "volume": 768010.0}, {"date": "2026-09-01", "close": 60.43, "volume": 564614.0}, {"date": "2026-09-02", "close": 61.96, "volume": 577765.0}, {"date": "2026-09-03", "close": 59.9, "volume": 497556.0}, {"date": "2026-09-04", "close": 58.45, "volume": 521603.0}, {"date": "2026-09-08", "close": 59.345, "volume": 396340.0}, {"date": "2026-09-09", "close": 58.83, "volume": 373711.0}, {"date": "2026-09-10", "close": 57.88, "volume": 281698.0}, {"date": "2026-09-11", "close": 57.08, "volume": 323592.0}, {"date": "2026-09-14", "close": 57.62, "volume": 352196.0}, {"date": "2026-09-15", "close": 54.93, "volume": 543868.0}, {"date": "2026-09-16", "close": 56.35, "volume": 336214.0}, {"date": "2026-09-17", "close": 57.07, "volume": 314164.0}, {"date": "2026-09-18", "close": 55.5, "volume": 891702.0}, {"date": "2026-09-21", "close": 55.31, "volume": 335508.0}, {"date": "2026-09-22", "close": 57.09, "volume": 484059.0}, {"date": "2026-09-23", "close": 55.61, "volume": 436089.0}, {"date": "2026-09-24", "close": 59.49, "volume": 725850.0}, {"date": "2026-09-25", "close": 57.68, "volume": 514396.0}, {"date": "2026-09-28", "close": 59.18, "volume": 390725.0}, {"date": "2026-09-29", "close": 59.19, "volume": 710718.0}, {"date": "2026-09-30", "close": 51.49, "volume": 1811022.0}, {"date": "2026-10-01", "close": 51.98, "volume": 1326623.0}, {"date": "2026-10-02", "close": 55.36, "volume": 750078.0}, {"date": "2026-10-05", "close": 55.62, "volume": 405457.0}, {"date": "2026-10-06", "close": 54.77, "volume": 492346.0}, {"date": "2026-10-07", "close": 54.88, "volume": 774679.0}, {"date": "2026-10-08", "close": 54.75, "volume": 543375.0}, {"date": "2026-10-09", "close": 55.21, "volume": 371137.0}, {"date": "2026-10-12", "close": 55.25, "volume": 436852.0}, {"date": "2026-10-13", "close": 53.33, "volume": 550948.0}, {"date": "2026-10-14", "close": 52.88, "volume": 442518.0}, {"date": "2026-10-15", "close": 51.33, "volume": 462320.0}, {"date": "2026-10-16", "close": 50.31, "volume": 469034.0}, {"date": "2026-10-19", "close": 49.22, "volume": 375897.0}, {"date": "2026-10-20", "close": 50.19, "volume": 320550.0}, {"date": "2026-10-21", "close": 49.3, "volume": 318992.0}, {"date": "2026-10-22", "close": 50.02, "volume": 483690.0}, {"date": "2026-10-23", "close": 50.0, "volume": 314771.0}, {"date": "2026-10-26", "close": 50.17, "volume": 405283.0}, {"date": "2026-10-27", "close": 51.16, "volume": 340282.0}, {"date": "2026-10-28", "close": 51.8, "volume": 339662.0}, {"date": "2026-10-29", "close": 53.67, "volume": 369437.0}, {"date": "2026-10-30", "close": 52.18, "volume": 336107.0}], "refreshing": true}