{"ticker": "FLNT", "overview": {"cik": "1460329", "ticker": "FLNT", "name": "Fluent, Inc.", "industry": "Services-Advertising", "country": "United States", "sic": "7310", "announcements": [{"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001437749-26-029923", "price_sensitive": false}, {"form": "S-8", "date": "2026-09-01", "title": "FORM S-8", "accession": "0001437749-26-029412", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "FORM 10-Q", "accession": "0001437749-26-027702", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001420506-26-001625", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001437749-26-026782", "price_sensitive": true}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-285568", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-285566", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001437749-26-021723", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001437749-26-021722", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001437749-26-021721", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001193125-26-277654", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001193125-26-277652", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "FORM 8-K", "accession": "0001437749-26-021214", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001437749-26-021167", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001437749-26-021166", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001437749-26-021165", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001437749-26-021164", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-18", "title": "FORM 4/A", "accession": "0001437749-26-021163", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-18", "title": "FORM 4/A", "accession": "0001437749-26-021162", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-18", "title": "FORM 4/A", "accession": "0001437749-26-021161", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-18", "title": "FORM 4/A", "accession": "0001437749-26-021160", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "FORM 8-K", "accession": "0001437749-26-021019", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272694", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272687", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001437749-26-020485", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 8683.548, "sell_n": 0, "sell_sum": 0, "net": 8683.548, "insiders": 1, "first_date": "2026-09-04", "last_date": "2026-09-04"}, "metrics": {"ticker": "FLNT", "has_prices": true, "as_of": "2026-10-30", "last": 3.44, "prev_close": 3.27, "change": 0.16999999999999993, "change_pct": 0.05198776758409784, "session_volume": 373312.0, "vwap_5": 3.3617733471723708, "vwap_20": 3.066769461051826, "vwap_60": 3.389530108062266, "vwap_250": 2.9905650013402543, "high_52w": 4.27, "low_52w": 1.715, "avg_volume_20": 46030.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-029923", "src": "INSIDERS", "ticker": "FLNT", "cik": "1460329", "company": "Fluent, Inc.", "company_raw": "Fluent, Inc.", "who": "Ryan Schulke", "who_key": "Schulke Ryan", "role": "Chief Strategy Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 8683.548, "score": 30.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "An exec goes shopping: $9K of FLNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1660850/000143774926029923/0001437749-26-029923-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85909}, {"id": "13DG-0001420506-26-001625", "src": "13DG", "ticker": "FLNT", "cik": "1460329", "company": "Fluent, Inc.", "company_raw": "Fluent, Inc.", "who": "Bleichroeder LP", "who_key": "Bleichroeder LP", "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": "Services-Advertising", "country": "United States", "headline": "Bleichroeder LP moves to a 8.23% passive stake in FLNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1781002/0001420506-26-001625-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}], "recent_buys": [{"id": "0001437749-26-029923", "src": "INSIDERS", "ticker": "FLNT", "cik": "1460329", "company": "Fluent, Inc.", "company_raw": "Fluent, Inc.", "who": "Ryan Schulke", "who_key": "Schulke Ryan", "role": "Chief Strategy Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 8683.548, "score": 30.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "An exec goes shopping: $9K of FLNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1660850/000143774926029923/0001437749-26-029923-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85909}], "institutional": [{"id": "13DG-0001420506-26-001625", "src": "13DG", "ticker": "FLNT", "cik": "1460329", "company": "Fluent, Inc.", "company_raw": "Fluent, Inc.", "who": "Bleichroeder LP", "who_key": "Bleichroeder LP", "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": "Services-Advertising", "country": "United States", "headline": "Bleichroeder LP moves to a 8.23% passive stake in FLNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1781002/0001420506-26-001625-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}], "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": "Fluent, Inc. - Common Stock", "new_value": "Fluent, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001460329", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001460329", "applied": 1, "detected_at": "2026-10-24T10:55:21.677832"}]}, "key_people": [{"who": "Ryan Schulke", "who_key": "Schulke Ryan", "role": "Chief Strategy Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 8683.548, "sold": 0, "net": 8683.548, "trades": 1, "top_score": 30.6, "lean": "buying", "history": [{"action": "BUY", "amount": 8683.548, "date": "2026-09-04", "score": 30.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1660850/000143774926029923/0001437749-26-029923-index.htm"}], "latest": {"action": "BUY", "amount": 8683.548, "date": "2026-09-04", "score": 30.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1660850/000143774926029923/0001437749-26-029923-index.htm"}}], "activity": [{"date": "2026-09-04", "net": 8683.548}], "announcements": [{"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001437749-26-029923", "price_sensitive": false}, {"form": "S-8", "date": "2026-09-01", "title": "FORM S-8", "accession": "0001437749-26-029412", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "FORM 10-Q", "accession": "0001437749-26-027702", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001420506-26-001625", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001437749-26-026782", "price_sensitive": true}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-285568", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001193125-26-285566", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001437749-26-021723", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001437749-26-021722", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001437749-26-021721", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001193125-26-277654", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001193125-26-277652", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "FORM 8-K", "accession": "0001437749-26-021214", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001437749-26-021167", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001437749-26-021166", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001437749-26-021165", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001437749-26-021164", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-18", "title": "FORM 4/A", "accession": "0001437749-26-021163", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-18", "title": "FORM 4/A", "accession": "0001437749-26-021162", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-18", "title": "FORM 4/A", "accession": "0001437749-26-021161", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-18", "title": "FORM 4/A", "accession": "0001437749-26-021160", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "FORM 8-K", "accession": "0001437749-26-021019", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272694", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272687", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001437749-26-020485", "price_sensitive": false}], "performance": {"ticker": "FLNT", "has_prices": true, "summary": {"n": 1, "avg": 0.09206349206349208, "win_rate": 1.0, "best": 0.09206349206349208, "worst": 0.09206349206349208, "as_of": "2026-10-30"}, "buys": [{"who": "Schulke Ryan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Strategy Officer, Director, 10% Owner", "amount": 8683.548, "date": "2026-09-04", "score": 30.6, "ref_price": 3.15, "return": 0.09206349206349208}]}, "price_series": [{"date": "2016-10-31", "close": 18.0355, "volume": 55543.0}, {"date": "2016-11-01", "close": 17.0862, "volume": 25630.0}, {"date": "2016-11-02", "close": 17.3235, "volume": 23794.0}, {"date": "2016-11-03", "close": 18.2728, "volume": 32363.0}, {"date": "2016-11-04", "close": 14.0012, "volume": 90423.0}, {"date": "2016-11-07", "close": 18.2728, "volume": 126048.0}, {"date": "2016-11-08", "close": 17.5608, "volume": 72337.0}, {"date": "2016-11-09", "close": 18.5101, "volume": 32162.0}, {"date": "2016-11-10", "close": 18.0355, "volume": 22031.0}, {"date": "2016-11-11", "close": 17.7982, "volume": 38020.0}, {"date": "2016-11-14", "close": 16.6116, "volume": 36036.0}, {"date": "2016-11-15", "close": 15.8997, "volume": 64276.0}, {"date": "2016-11-16", "close": 16.3743, "volume": 32415.0}, {"date": "2016-11-17", "close": 16.3743, "volume": 18011.0}, {"date": "2016-11-18", "close": 16.6116, "volume": 12309.0}, {"date": "2016-11-21", "close": 16.137, "volume": 16637.0}, {"date": "2016-11-22", "close": 16.137, "volume": 45719.0}, {"date": "2016-11-23", "close": 16.3743, "volume": 46616.0}, {"date": "2016-11-25", "close": 16.6116, "volume": 8511.0}, {"date": "2016-11-28", "close": 16.3743, "volume": 11105.0}, {"date": "2016-11-29", "close": 17.0862, "volume": 201314.0}, {"date": "2016-11-30", "close": 15.6624, "volume": 72820.0}, {"date": "2016-12-01", "close": 15.4251, "volume": 33959.0}, {"date": "2016-12-02", "close": 14.9504, "volume": 40284.0}, {"date": "2016-12-05", "close": 15.1878, "volume": 43114.0}, {"date": "2016-12-06", "close": 15.1878, "volume": 25790.0}, {"date": "2016-12-07", "close": 14.9504, "volume": 21859.0}, {"date": "2016-12-08", "close": 15.6624, "volume": 26103.0}, {"date": "2016-12-09", "close": 15.8997, "volume": 28962.0}, {"date": "2016-12-12", "close": 16.3743, "volume": 49996.0}, {"date": "2016-12-13", "close": 15.8997, "volume": 28901.0}, {"date": "2016-12-14", "close": 15.1878, "volume": 50717.0}, {"date": "2016-12-15", "close": 16.137, "volume": 19922.0}, {"date": "2016-12-16", "close": 16.6116, "volume": 32541.0}, {"date": "2016-12-19", "close": 17.0862, "volume": 29049.0}, {"date": "2016-12-20", "close": 17.3235, "volume": 22150.0}, {"date": "2016-12-21", "close": 17.3235, "volume": 26206.0}, {"date": "2016-12-22", "close": 16.137, "volume": 25995.0}, {"date": "2016-12-23", "close": 16.8489, "volume": 22381.0}, {"date": "2016-12-27", "close": 16.8489, "volume": 21691.0}, {"date": "2016-12-28", "close": 17.0862, "volume": 23912.0}, {"date": "2016-12-29", "close": 17.0862, "volume": 27095.0}, {"date": "2016-12-30", "close": 16.3743, "volume": 22159.0}, {"date": "2017-01-03", "close": 16.8489, "volume": 9726.0}, {"date": "2017-01-04", "close": 17.3235, "volume": 11710.0}, {"date": "2017-01-05", "close": 17.3235, "volume": 19709.0}, {"date": "2017-01-06", "close": 18.2728, "volume": 25973.0}, {"date": "2017-01-09", "close": 17.5608, "volume": 19993.0}, {"date": "2017-01-10", "close": 17.7982, "volume": 9754.0}, {"date": "2017-01-11", "close": 18.7474, "volume": 22243.0}, {"date": "2017-01-12", "close": 18.5101, "volume": 26178.0}, {"date": "2017-01-13", "close": 19.4593, "volume": 13756.0}, {"date": "2017-01-17", "close": 19.222, "volume": 23544.0}, {"date": "2017-01-18", "close": 18.7474, "volume": 14970.0}, {"date": "2017-01-19", "close": 18.2728, "volume": 18021.0}, {"date": "2017-01-20", "close": 18.5101, "volume": 7467.0}, {"date": "2017-01-23", "close": 18.2728, "volume": 13005.0}, {"date": "2017-01-24", "close": 18.0355, "volume": 19646.0}, {"date": "2017-01-25", "close": 18.7474, "volume": 30003.0}, {"date": "2017-01-26", "close": 18.2728, "volume": 13061.0}, {"date": "2017-01-27", "close": 18.7474, "volume": 16675.0}, {"date": "2017-01-30", "close": 18.2728, "volume": 14167.0}, {"date": "2017-01-31", "close": 18.2728, "volume": 13878.0}, {"date": "2017-02-01", "close": 18.0355, "volume": 6489.0}, {"date": "2017-02-02", "close": 18.2728, "volume": 17628.0}, {"date": "2017-02-03", "close": 17.7982, "volume": 16062.0}, {"date": "2017-02-06", "close": 16.6116, "volume": 37426.0}, {"date": "2017-02-07", "close": 16.8489, "volume": 21566.0}, {"date": "2017-02-08", "close": 16.137, "volume": 14894.0}, {"date": "2017-02-09", "close": 17.0862, "volume": 26695.0}, {"date": "2017-02-10", "close": 17.7982, "volume": 26575.0}, {"date": "2017-02-13", "close": 17.0862, "volume": 16036.0}, {"date": "2017-02-14", "close": 17.3235, "volume": 12353.0}, {"date": "2017-02-15", "close": 17.3235, "volume": 13544.0}, {"date": "2017-02-16", "close": 17.3235, "volume": 9199.0}, {"date": "2017-02-17", "close": 17.5608, "volume": 11959.0}, {"date": "2017-02-21", "close": 17.3235, "volume": 29889.0}, {"date": "2017-02-22", "close": 16.3743, "volume": 35970.0}, {"date": "2017-02-23", "close": 16.137, "volume": 51071.0}, {"date": "2017-02-24", "close": 16.6116, "volume": 22970.0}, {"date": "2017-02-27", "close": 17.3235, "volume": 19744.0}, {"date": "2017-02-28", "close": 17.3235, "volume": 34432.0}, {"date": "2017-03-01", "close": 17.5608, "volume": 23237.0}, {"date": "2017-03-02", "close": 17.3235, "volume": 11819.0}, {"date": "2017-03-03", "close": 17.5608, "volume": 16818.0}, {"date": "2017-03-06", "close": 16.8489, "volume": 15621.0}, {"date": "2017-03-07", "close": 16.8489, "volume": 12717.0}, {"date": "2017-03-08", "close": 17.3235, "volume": 38242.0}, {"date": "2017-03-09", "close": 17.3235, "volume": 30343.0}, {"date": "2017-03-10", "close": 16.3743, "volume": 138103.0}, {"date": "2017-03-13", "close": 17.3235, "volume": 16391.0}, {"date": "2017-03-14", "close": 17.0862, "volume": 23322.0}, {"date": "2017-03-15", "close": 18.0355, "volume": 44824.0}, {"date": "2017-03-16", "close": 18.2728, "volume": 41222.0}, {"date": "2017-03-17", "close": 18.5101, "volume": 44050.0}, {"date": "2017-03-20", "close": 17.5608, "volume": 20135.0}, {"date": "2017-03-21", "close": 16.137, "volume": 73063.0}, {"date": "2017-03-22", "close": 16.137, "volume": 35178.0}, {"date": "2017-03-23", "close": 16.8489, "volume": 28850.0}, {"date": "2017-03-24", "close": 20.4085, "volume": 426749.0}, {"date": "2017-03-27", "close": 19.9339, "volume": 154478.0}, {"date": "2017-03-28", "close": 20.6459, "volume": 69524.0}, {"date": "2017-03-29", "close": 21.5951, "volume": 82744.0}, {"date": "2017-03-30", "close": 22.307, "volume": 70318.0}, {"date": "2017-03-31", "close": 22.0697, "volume": 68877.0}, {"date": "2017-04-03", "close": 21.3578, "volume": 44201.0}, {"date": "2017-04-04", "close": 21.8324, "volume": 20842.0}, {"date": "2017-04-05", "close": 21.8324, "volume": 44519.0}, {"date": "2017-04-06", "close": 22.307, "volume": 24276.0}, {"date": "2017-04-07", "close": 23.7309, "volume": 49833.0}, {"date": "2017-04-10", "close": 25.392, "volume": 68010.0}, {"date": "2017-04-11", "close": 26.104, "volume": 50880.0}, {"date": "2017-04-12", "close": 26.5786, "volume": 95555.0}, {"date": "2017-04-13", "close": 26.5786, "volume": 69067.0}, {"date": "2017-04-17", "close": 23.7309, "volume": 77880.0}, {"date": "2017-04-18", "close": 24.2055, "volume": 52690.0}, {"date": "2017-04-19", "close": 25.392, "volume": 38430.0}, {"date": "2017-04-20", "close": 25.1547, "volume": 45123.0}, {"date": "2017-04-21", "close": 25.1547, "volume": 28407.0}, {"date": "2017-04-24", "close": 25.6293, "volume": 23445.0}, {"date": "2017-04-25", "close": 25.1547, "volume": 29103.0}, {"date": "2017-04-26", "close": 25.6293, "volume": 15923.0}, {"date": "2017-04-27", "close": 25.1547, "volume": 21118.0}, {"date": "2017-04-28", "close": 25.1547, "volume": 17015.0}, {"date": "2017-05-01", "close": 24.4428, "volume": 30187.0}, {"date": "2017-05-02", "close": 24.2055, "volume": 20895.0}, {"date": "2017-05-03", "close": 24.4428, "volume": 15181.0}, {"date": "2017-05-04", "close": 24.6801, "volume": 13658.0}, {"date": "2017-05-05", "close": 24.9174, "volume": 13995.0}, {"date": "2017-05-08", "close": 25.8666, "volume": 31373.0}, {"date": "2017-05-09", "close": 26.3413, "volume": 45780.0}, {"date": "2017-05-10", "close": 27.0532, "volume": 76501.0}, {"date": "2017-05-11", "close": 27.7651, "volume": 48431.0}, {"date": "2017-05-12", "close": 27.2905, "volume": 22475.0}, {"date": "2017-05-15", "close": 27.0532, "volume": 24355.0}, {"date": "2017-05-16", "close": 26.8159, "volume": 20563.0}, {"date": "2017-05-17", "close": 26.104, "volume": 31777.0}, {"date": "2017-05-18", "close": 25.8666, "volume": 29552.0}, {"date": "2017-05-19", "close": 25.1547, "volume": 44205.0}, {"date": "2017-05-22", "close": 25.1547, "volume": 22532.0}, {"date": "2017-05-23", "close": 24.6801, "volume": 33537.0}, {"date": "2017-05-24", "close": 24.4428, "volume": 39310.0}, {"date": "2017-05-25", "close": 24.4428, "volume": 20330.0}, {"date": "2017-05-26", "close": 24.4428, "volume": 47843.0}, {"date": "2017-05-30", "close": 25.392, "volume": 56934.0}, {"date": "2017-05-31", "close": 25.6293, "volume": 64648.0}, {"date": "2017-06-01", "close": 25.1547, "volume": 46820.0}, {"date": "2017-06-02", "close": 26.3413, "volume": 114631.0}, {"date": "2017-06-05", "close": 20.6459, "volume": 619327.0}, {"date": "2017-06-06", "close": 20.4085, "volume": 194136.0}, {"date": "2017-06-07", "close": 19.9339, "volume": 125171.0}, {"date": "2017-06-08", "close": 19.6966, "volume": 77612.0}, {"date": "2017-06-09", "close": 19.6966, "volume": 56562.0}, {"date": "2017-06-12", "close": 20.4085, "volume": 102351.0}, {"date": "2017-06-13", "close": 21.1205, "volume": 56821.0}, {"date": "2017-06-14", "close": 21.1205, "volume": 40613.0}, {"date": "2017-06-15", "close": 21.3578, "volume": 46551.0}, {"date": "2017-06-16", "close": 21.5951, "volume": 45796.0}, {"date": "2017-06-19", "close": 22.307, "volume": 37000.0}, {"date": "2017-06-20", "close": 21.8324, "volume": 40058.0}, {"date": "2017-06-21", "close": 22.307, "volume": 19211.0}, {"date": "2017-06-22", "close": 22.307, "volume": 25142.0}, {"date": "2017-06-23", "close": 23.4936, "volume": 114918.0}, {"date": "2017-06-26", "close": 24.2055, "volume": 35630.0}, {"date": "2017-06-27", "close": 23.9682, "volume": 21221.0}, {"date": "2017-06-28", "close": 23.9682, "volume": 22449.0}, {"date": "2017-06-29", "close": 23.2563, "volume": 24275.0}, {"date": "2017-06-30", "close": 23.9682, "volume": 25177.0}, {"date": "2017-07-03", "close": 23.7309, "volume": 9038.0}, {"date": "2017-07-05", "close": 23.0189, "volume": 22348.0}, {"date": "2017-07-06", "close": 22.307, "volume": 22457.0}, {"date": "2017-07-07", "close": 25.392, "volume": 52875.0}, {"date": "2017-07-10", "close": 23.4936, "volume": 33458.0}, {"date": "2017-07-11", "close": 23.9682, "volume": 29107.0}, {"date": "2017-07-12", "close": 25.6293, "volume": 20561.0}, {"date": "2017-07-13", "close": 24.6801, "volume": 22879.0}, {"date": "2017-07-14", "close": 23.7309, "volume": 13673.0}, {"date": "2017-07-17", "close": 23.7309, "volume": 21180.0}, {"date": "2017-07-18", "close": 23.2563, "volume": 11628.0}, {"date": "2017-07-19", "close": 23.0189, "volume": 50887.0}, {"date": "2017-07-20", "close": 22.5443, "volume": 26429.0}, {"date": "2017-07-21", "close": 22.5443, "volume": 29256.0}, {"date": "2017-07-24", "close": 22.307, "volume": 15293.0}, {"date": "2017-07-25", "close": 22.0697, "volume": 16629.0}, {"date": "2017-07-26", "close": 22.307, "volume": 16989.0}, {"date": "2017-07-27", "close": 21.3578, "volume": 24588.0}, {"date": "2017-07-28", "close": 21.1205, "volume": 38033.0}, {"date": "2017-07-31", "close": 20.8832, "volume": 12859.0}, {"date": "2017-08-01", "close": 21.1205, "volume": 17560.0}, {"date": "2017-08-02", "close": 21.1205, "volume": 8259.0}, {"date": "2017-08-03", "close": 21.5951, "volume": 16426.0}, {"date": "2017-08-04", "close": 21.3578, "volume": 13647.0}, {"date": "2017-08-07", "close": 21.3578, "volume": 7828.0}, {"date": "2017-08-08", "close": 21.5951, "volume": 15407.0}, {"date": "2017-08-09", "close": 21.3578, "volume": 17149.0}, {"date": "2017-08-10", "close": 21.5951, "volume": 24867.0}, {"date": "2017-08-11", "close": 21.5951, "volume": 20244.0}, {"date": "2017-08-14", "close": 23.4936, "volume": 33493.0}, {"date": "2017-08-15", "close": 22.7816, "volume": 18015.0}, {"date": "2017-08-16", "close": 22.5443, "volume": 16316.0}, {"date": "2017-08-17", "close": 21.5951, "volume": 17477.0}, {"date": "2017-08-18", "close": 22.0697, "volume": 11911.0}, {"date": "2017-08-21", "close": 22.307, "volume": 11213.0}, {"date": "2017-08-22", "close": 21.5951, "volume": 14817.0}, {"date": "2017-08-23", "close": 21.5951, "volume": 7137.0}, {"date": "2017-08-24", "close": 22.7816, "volume": 11572.0}, {"date": "2017-08-25", "close": 22.7816, "volume": 14413.0}, {"date": "2017-08-28", "close": 22.0697, "volume": 16159.0}, {"date": "2017-08-29", "close": 22.7816, "volume": 17736.0}, {"date": "2017-08-30", "close": 23.2563, "volume": 26865.0}, {"date": "2017-08-31", "close": 23.2563, "volume": 18749.0}, {"date": "2017-09-01", "close": 23.7309, "volume": 49293.0}, {"date": "2017-09-05", "close": 25.392, "volume": 57830.0}, {"date": "2017-09-06", "close": 26.104, "volume": 44586.0}, {"date": "2017-09-07", "close": 26.8159, "volume": 102695.0}, {"date": "2017-09-08", "close": 25.392, "volume": 47408.0}, {"date": "2017-09-11", "close": 24.2055, "volume": 64521.0}, {"date": "2017-09-12", "close": 22.7816, "volume": 73620.0}, {"date": "2017-09-13", "close": 23.2563, "volume": 77552.0}, {"date": "2017-09-14", "close": 23.4936, "volume": 34481.0}, {"date": "2017-09-15", "close": 22.5443, "volume": 62915.0}, {"date": "2017-09-18", "close": 23.4936, "volume": 86678.0}, {"date": "2017-09-19", "close": 23.9682, "volume": 46024.0}, {"date": "2017-09-20", "close": 24.9174, "volume": 24346.0}, {"date": "2017-09-21", "close": 24.2055, "volume": 25428.0}, {"date": "2017-09-22", "close": 23.4936, "volume": 40210.0}, {"date": "2017-09-25", "close": 23.4936, "volume": 33559.0}, {"date": "2017-09-26", "close": 23.0189, "volume": 12546.0}, {"date": "2017-09-27", "close": 23.4936, "volume": 9376.0}, {"date": "2017-09-28", "close": 23.7309, "volume": 16161.0}, {"date": "2017-09-29", "close": 23.2563, "volume": 15120.0}, {"date": "2017-10-02", "close": 23.2563, "volume": 16018.0}, {"date": "2017-10-03", "close": 23.4936, "volume": 20462.0}, {"date": "2017-10-04", "close": 24.2055, "volume": 28929.0}, {"date": "2017-10-05", "close": 24.6801, "volume": 28928.0}, {"date": "2017-10-06", "close": 24.6801, "volume": 18284.0}, {"date": "2017-10-09", "close": 24.4428, "volume": 12216.0}, {"date": "2017-10-10", "close": 24.9174, "volume": 20158.0}, {"date": "2017-10-11", "close": 24.4428, "volume": 17612.0}, {"date": "2017-10-12", "close": 24.2055, "volume": 36720.0}, {"date": "2017-10-13", "close": 23.2563, "volume": 20839.0}, {"date": "2017-10-16", "close": 22.7816, "volume": 28493.0}, {"date": "2017-10-17", "close": 21.8324, "volume": 63293.0}, {"date": "2017-10-18", "close": 22.5443, "volume": 42256.0}, {"date": "2017-10-19", "close": 22.0697, "volume": 17206.0}, {"date": "2017-10-20", "close": 22.7816, "volume": 9929.0}, {"date": "2017-10-23", "close": 21.8324, "volume": 19179.0}, {"date": "2017-10-24", "close": 22.0697, "volume": 15033.0}, {"date": "2017-10-25", "close": 22.1884, "volume": 12546.0}, {"date": "2017-10-26", "close": 21.9511, "volume": 18656.0}, {"date": "2017-10-27", "close": 22.0697, "volume": 28285.0}, {"date": "2017-10-30", "close": 21.8324, "volume": 18409.0}, {"date": "2017-10-31", "close": 21.5951, "volume": 39472.0}, {"date": "2017-11-01", "close": 20.8832, "volume": 31027.0}, {"date": "2017-11-02", "close": 21.5951, "volume": 28851.0}, {"date": "2017-11-03", "close": 22.5443, "volume": 31345.0}, {"date": "2017-11-06", "close": 22.4257, "volume": 18424.0}, {"date": "2017-11-07", "close": 22.4257, "volume": 37983.0}, {"date": "2017-11-08", "close": 21.3578, "volume": 51850.0}, {"date": "2017-11-09", "close": 20.6459, "volume": 36858.0}, {"date": "2017-11-10", "close": 20.1712, "volume": 37941.0}, {"date": "2017-11-13", "close": 20.6459, "volume": 50769.0}, {"date": "2017-11-14", "close": 20.4085, "volume": 24778.0}, {"date": "2017-11-15", "close": 19.4593, "volume": 68162.0}, {"date": "2017-11-16", "close": 18.866, "volume": 42998.0}, {"date": "2017-11-17", "close": 18.7474, "volume": 60509.0}, {"date": "2017-11-20", "close": 19.4593, "volume": 59994.0}, {"date": "2017-11-21", "close": 21.8324, "volume": 139172.0}, {"date": "2017-11-22", "close": 21.4764, "volume": 63455.0}, {"date": "2017-11-24", "close": 21.1205, "volume": 24112.0}, {"date": "2017-11-27", "close": 20.6459, "volume": 31008.0}, {"date": "2017-11-28", "close": 20.8832, "volume": 32235.0}, {"date": "2017-11-29", "close": 20.1712, "volume": 18335.0}, {"date": "2017-11-30", "close": 20.1712, "volume": 31699.0}, {"date": "2017-12-01", "close": 19.6966, "volume": 68941.0}, {"date": "2017-12-04", "close": 19.8153, "volume": 23791.0}, {"date": "2017-12-05", "close": 18.9847, "volume": 76623.0}, {"date": "2017-12-06", "close": 19.222, "volume": 27718.0}, {"date": "2017-12-07", "close": 19.4593, "volume": 60230.0}, {"date": "2017-12-08", "close": 18.7474, "volume": 55278.0}, {"date": "2017-12-11", "close": 18.7474, "volume": 38126.0}, {"date": "2017-12-12", "close": 18.5101, "volume": 35895.0}, {"date": "2017-12-13", "close": 17.7982, "volume": 42739.0}, {"date": "2017-12-14", "close": 17.6795, "volume": 32187.0}, {"date": "2017-12-15", "close": 18.2728, "volume": 73421.0}, {"date": "2017-12-18", "close": 18.7474, "volume": 54957.0}, {"date": "2017-12-19", "close": 18.5101, "volume": 34892.0}, {"date": "2017-12-20", "close": 18.9847, "volume": 27703.0}, {"date": "2017-12-21", "close": 19.4593, "volume": 38506.0}, {"date": "2017-12-22", "close": 19.6966, "volume": 19979.0}, {"date": "2017-12-26", "close": 19.222, "volume": 62296.0}, {"date": "2017-12-27", "close": 20.4085, "volume": 49528.0}, {"date": "2017-12-28", "close": 20.8832, "volume": 64024.0}, {"date": "2017-12-29", "close": 20.8832, "volume": 38561.0}, {"date": "2018-01-02", "close": 22.0697, "volume": 51230.0}, {"date": "2018-01-03", "close": 22.5443, "volume": 57846.0}, {"date": "2018-01-04", "close": 23.4936, "volume": 530297.0}, {"date": "2018-01-05", "close": 22.307, "volume": 102196.0}, {"date": "2018-01-08", "close": 23.9682, "volume": 91022.0}, {"date": "2018-01-09", "close": 24.2055, "volume": 335670.0}, {"date": "2018-01-10", "close": 25.8666, "volume": 1630515.0}, {"date": "2018-01-11", "close": 23.0189, "volume": 591564.0}, {"date": "2018-01-12", "close": 23.2563, "volume": 206586.0}, {"date": "2018-01-16", "close": 21.2391, "volume": 166057.0}, {"date": "2018-01-17", "close": 21.1205, "volume": 121936.0}, {"date": "2018-01-18", "close": 21.8324, "volume": 81715.0}, {"date": "2018-01-19", "close": 21.8324, "volume": 71045.0}, {"date": "2018-01-22", "close": 20.6459, "volume": 80948.0}, {"date": "2018-01-23", "close": 19.9339, "volume": 93838.0}, {"date": "2018-01-24", "close": 20.1712, "volume": 47446.0}, {"date": "2018-01-25", "close": 20.4085, "volume": 38154.0}, {"date": "2018-01-26", "close": 19.6966, "volume": 49307.0}, {"date": "2018-01-29", "close": 18.7474, "volume": 152131.0}, {"date": "2018-01-30", "close": 18.5101, "volume": 130242.0}, {"date": "2018-01-31", "close": 17.3235, "volume": 76757.0}, {"date": "2018-02-01", "close": 17.3235, "volume": 100656.0}, {"date": "2018-02-02", "close": 17.3235, "volume": 152675.0}, {"date": "2018-02-05", "close": 16.8489, "volume": 95781.0}, {"date": "2018-02-06", "close": 16.8489, "volume": 92770.0}, {"date": "2018-02-07", "close": 17.3235, "volume": 67060.0}, {"date": "2018-02-08", "close": 16.137, "volume": 53962.0}, {"date": "2018-02-09", "close": 16.3743, "volume": 62978.0}, {"date": "2018-02-12", "close": 14.2385, "volume": 392001.0}, {"date": "2018-02-13", "close": 14.9504, "volume": 394891.0}, {"date": "2018-02-14", "close": 15.8997, "volume": 150398.0}, {"date": "2018-02-15", "close": 14.4758, "volume": 91250.0}, {"date": "2018-02-16", "close": 15.1878, "volume": 111811.0}, {"date": "2018-02-20", "close": 14.2385, "volume": 70845.0}, {"date": "2018-02-21", "close": 15.1878, "volume": 90246.0}, {"date": "2018-02-22", "close": 13.7639, "volume": 88303.0}, {"date": "2018-02-23", "close": 14.4758, "volume": 115190.0}, {"date": "2018-02-26", "close": 14.2385, "volume": 41319.0}, {"date": "2018-02-27", "close": 13.5266, "volume": 38842.0}, {"date": "2018-02-28", "close": 12.3401, "volume": 84204.0}, {"date": "2018-03-01", "close": 12.3401, "volume": 106725.0}, {"date": "2018-03-02", "close": 12.5774, "volume": 57407.0}, {"date": "2018-03-05", "close": 13.8826, "volume": 89243.0}, {"date": "2018-03-06", "close": 13.1706, "volume": 100403.0}, {"date": "2018-03-07", "close": 13.5266, "volume": 72248.0}, {"date": "2018-03-08", "close": 13.7639, "volume": 83515.0}, {"date": "2018-03-09", "close": 14.7131, "volume": 70230.0}, {"date": "2018-03-12", "close": 14.5945, "volume": 57460.0}, {"date": "2018-03-13", "close": 14.2385, "volume": 55077.0}, {"date": "2018-03-14", "close": 14.0012, "volume": 59941.0}, {"date": "2018-03-15", "close": 17.3235, "volume": 173239.0}, {"date": "2018-03-16", "close": 16.8489, "volume": 127524.0}, {"date": "2018-03-19", "close": 16.493, "volume": 58760.0}, {"date": "2018-03-20", "close": 15.6624, "volume": 54052.0}, {"date": "2018-03-21", "close": 16.137, "volume": 62563.0}, {"date": "2018-03-22", "close": 16.137, "volume": 47834.0}, {"date": "2018-03-23", "close": 15.4251, "volume": 37522.0}, {"date": "2018-03-26", "close": 15.8997, "volume": 47949.0}, {"date": "2018-03-27", "close": 15.8997, "volume": 116308.0}, {"date": "2018-03-28", "close": 15.5997, "volume": 134473.0}, {"date": "2018-03-29", "close": 14.9997, "volume": 114455.0}, {"date": "2018-04-02", "close": 14.0997, "volume": 125773.0}, {"date": "2018-04-03", "close": 14.3997, "volume": 101624.0}, {"date": "2018-04-04", "close": 14.6997, "volume": 66594.0}, {"date": "2018-04-05", "close": 14.9997, "volume": 82300.0}, {"date": "2018-04-06", "close": 14.0997, "volume": 75834.0}, {"date": "2018-04-09", "close": 13.4997, "volume": 101659.0}, {"date": "2018-04-10", "close": 13.7997, "volume": 91810.0}, {"date": "2018-04-11", "close": 14.9997, "volume": 93814.0}, {"date": "2018-04-12", "close": 16.4997, "volume": 100780.0}, {"date": "2018-04-13", "close": 16.4997, "volume": 55316.0}, {"date": "2018-04-16", "close": 16.4997, "volume": 11886.0}, {"date": "2018-04-17", "close": 16.7997, "volume": 45184.0}, {"date": "2018-04-18", "close": 16.4997, "volume": 35419.0}, {"date": "2018-04-19", "close": 16.1997, "volume": 22643.0}, {"date": "2018-04-20", "close": 15.5997, "volume": 27932.0}, {"date": "2018-04-23", "close": 15.5997, "volume": 19872.0}, {"date": "2018-04-24", "close": 15.8997, "volume": 31530.0}, {"date": "2018-04-25", "close": 16.1997, "volume": 21045.0}, {"date": "2018-04-26", "close": 17.0997, "volume": 40909.0}, {"date": "2018-04-27", "close": 16.6497, "volume": 27491.0}, {"date": "2018-04-30", "close": 16.4997, "volume": 18307.0}, {"date": "2018-05-01", "close": 16.4997, "volume": 17015.0}, {"date": "2018-05-02", "close": 16.4997, "volume": 23194.0}, {"date": "2018-05-03", "close": 16.4997, "volume": 18173.0}, {"date": "2018-05-04", "close": 16.4997, "volume": 24422.0}, {"date": "2018-05-07", "close": 17.3997, "volume": 58351.0}, {"date": "2018-05-08", "close": 17.6996, "volume": 83992.0}, {"date": "2018-05-09", "close": 15.4497, "volume": 113632.0}, {"date": "2018-05-10", "close": 14.0997, "volume": 149595.0}, {"date": "2018-05-11", "close": 15.1497, "volume": 74200.0}, {"date": "2018-05-14", "close": 14.5497, "volume": 47980.0}, {"date": "2018-05-15", "close": 15.2997, "volume": 72657.0}, {"date": "2018-05-16", "close": 15.5997, "volume": 40634.0}, {"date": "2018-05-17", "close": 15.8997, "volume": 34980.0}, {"date": "2018-05-18", "close": 16.7997, "volume": 68921.0}, {"date": "2018-05-21", "close": 16.4997, "volume": 56095.0}, {"date": "2018-05-22", "close": 16.7997, "volume": 76131.0}, {"date": "2018-05-23", "close": 17.0997, "volume": 22743.0}, {"date": "2018-05-24", "close": 16.7997, "volume": 32466.0}, {"date": "2018-05-25", "close": 17.0997, "volume": 35454.0}, {"date": "2018-05-29", "close": 16.7997, "volume": 22695.0}, {"date": "2018-05-30", "close": 16.7997, "volume": 20374.0}, {"date": "2018-05-31", "close": 16.7997, "volume": 27520.0}, {"date": "2018-06-01", "close": 17.0997, "volume": 50405.0}, {"date": "2018-06-04", "close": 16.7997, "volume": 25005.0}, {"date": "2018-06-05", "close": 17.0997, "volume": 33502.0}, {"date": "2018-06-06", "close": 16.7997, "volume": 33445.0}, {"date": "2018-06-07", "close": 17.9996, "volume": 151564.0}, {"date": "2018-06-08", "close": 17.3997, "volume": 59999.0}, {"date": "2018-06-11", "close": 17.3997, "volume": 51333.0}, {"date": "2018-06-12", "close": 17.3997, "volume": 121237.0}, {"date": "2018-06-13", "close": 17.6996, "volume": 74373.0}, {"date": "2018-06-14", "close": 17.9996, "volume": 61933.0}, {"date": "2018-06-15", "close": 17.3997, "volume": 131578.0}, {"date": "2018-06-18", "close": 17.3997, "volume": 70271.0}, {"date": "2018-06-19", "close": 17.0997, "volume": 27060.0}, {"date": "2018-06-20", "close": 17.5496, "volume": 45724.0}, {"date": "2018-06-21", "close": 17.3997, "volume": 41637.0}, {"date": "2018-06-22", "close": 17.9996, "volume": 245600.0}, {"date": "2018-06-25", "close": 17.6996, "volume": 39610.0}, {"date": "2018-06-26", "close": 15.8997, "volume": 333039.0}, {"date": "2018-06-27", "close": 14.9997, "volume": 66786.0}, {"date": "2018-06-28", "close": 15.5997, "volume": 112544.0}, {"date": "2018-06-29", "close": 14.6997, "volume": 35643.0}, {"date": "2018-07-02", "close": 15.2997, "volume": 21584.0}, {"date": "2018-07-03", "close": 15.2997, "volume": 11817.0}, {"date": "2018-07-05", "close": 15.2997, "volume": 38165.0}, {"date": "2018-07-06", "close": 14.9997, "volume": 24931.0}, {"date": "2018-07-09", "close": 14.9997, "volume": 34455.0}, {"date": "2018-07-10", "close": 14.6997, "volume": 35321.0}, {"date": "2018-07-11", "close": 13.7997, "volume": 72951.0}, {"date": "2018-07-12", "close": 14.0997, "volume": 141860.0}, {"date": "2018-07-13", "close": 14.5497, "volume": 30890.0}, {"date": "2018-07-16", "close": 14.3997, "volume": 35683.0}, {"date": "2018-07-17", "close": 13.4997, "volume": 38001.0}, {"date": "2018-07-18", "close": 14.0997, "volume": 28443.0}, {"date": "2018-07-19", "close": 14.0997, "volume": 20938.0}, {"date": "2018-07-20", "close": 14.0997, "volume": 26107.0}, {"date": "2018-07-23", "close": 13.7997, "volume": 35088.0}, {"date": "2018-07-24", "close": 13.4997, "volume": 27519.0}, {"date": "2018-07-25", "close": 13.4997, "volume": 40040.0}, {"date": "2018-07-26", "close": 13.4997, "volume": 26965.0}, {"date": "2018-07-27", "close": 14.0997, "volume": 46849.0}, {"date": "2018-07-30", "close": 14.0997, "volume": 13224.0}, {"date": "2018-07-31", "close": 14.0997, "volume": 35621.0}, {"date": "2018-08-01", "close": 14.6997, "volume": 24906.0}, {"date": "2018-08-02", "close": 14.9997, "volume": 23947.0}, {"date": "2018-08-03", "close": 14.0997, "volume": 57653.0}, {"date": "2018-08-06", "close": 14.3997, "volume": 32324.0}, {"date": "2018-08-07", "close": 14.6997, "volume": 80837.0}, {"date": "2018-08-08", "close": 13.7997, "volume": 99442.0}, {"date": "2018-08-09", "close": 13.1997, "volume": 26357.0}, {"date": "2018-08-10", "close": 14.3997, "volume": 134955.0}, {"date": "2018-08-13", "close": 14.3997, "volume": 77606.0}, {"date": "2018-08-14", "close": 14.3997, "volume": 59682.0}, {"date": "2018-08-15", "close": 14.0997, "volume": 88746.0}, {"date": "2018-08-16", "close": 14.0997, "volume": 26208.0}, {"date": "2018-08-17", "close": 14.0997, "volume": 10902.0}, {"date": "2018-08-20", "close": 14.3997, "volume": 20181.0}, {"date": "2018-08-21", "close": 14.3997, "volume": 14450.0}, {"date": "2018-08-22", "close": 14.5497, "volume": 14764.0}, {"date": "2018-08-23", "close": 13.4997, "volume": 31345.0}, {"date": "2018-08-24", "close": 13.7997, "volume": 47440.0}, {"date": "2018-08-27", "close": 13.4997, "volume": 30097.0}, {"date": "2018-08-28", "close": 13.4997, "volume": 27800.0}, {"date": "2018-08-29", "close": 13.9497, "volume": 93465.0}, {"date": "2018-08-30", "close": 14.0997, "volume": 21126.0}, {"date": "2018-08-31", "close": 14.3997, "volume": 20771.0}, {"date": "2018-09-04", "close": 14.6997, "volume": 85475.0}, {"date": "2018-09-05", "close": 14.3997, "volume": 18356.0}, {"date": "2018-09-06", "close": 14.6997, "volume": 37025.0}, {"date": "2018-09-07", "close": 13.7997, "volume": 53686.0}, {"date": "2018-09-10", "close": 13.3497, "volume": 23736.0}, {"date": "2018-09-11", "close": 12.5997, "volume": 49524.0}, {"date": "2018-09-12", "close": 11.9998, "volume": 89481.0}, {"date": "2018-09-13", "close": 12.2998, "volume": 48056.0}, {"date": "2018-09-14", "close": 12.2998, "volume": 61033.0}, {"date": "2018-09-17", "close": 12.2998, "volume": 46256.0}, {"date": "2018-09-18", "close": 12.2998, "volume": 128425.0}, {"date": "2018-09-19", "close": 12.5997, "volume": 37211.0}, {"date": "2018-09-20", "close": 12.5997, "volume": 29656.0}, {"date": "2018-09-21", "close": 12.8997, "volume": 86675.0}, {"date": "2018-09-24", "close": 12.7497, "volume": 28621.0}, {"date": "2018-09-25", "close": 12.8997, "volume": 29477.0}, {"date": "2018-09-26", "close": 12.8997, "volume": 43176.0}, {"date": "2018-09-27", "close": 12.5997, "volume": 53124.0}, {"date": "2018-09-28", "close": 12.8997, "volume": 342853.0}, {"date": "2018-10-01", "close": 12.4198, "volume": 239654.0}, {"date": "2018-10-02", "close": 12.4198, "volume": 105033.0}, {"date": "2018-10-03", "close": 13.1997, "volume": 106854.0}, {"date": "2018-10-04", "close": 14.1597, "volume": 84153.0}, {"date": "2018-10-05", "close": 14.3397, "volume": 58328.0}, {"date": "2018-10-08", "close": 14.3997, "volume": 71310.0}, {"date": "2018-10-09", "close": 14.4597, "volume": 142515.0}, {"date": "2018-10-10", "close": 14.2797, "volume": 742409.0}, {"date": "2018-10-11", "close": 13.6797, "volume": 82030.0}, {"date": "2018-10-12", "close": 13.6197, "volume": 26847.0}, {"date": "2018-10-15", "close": 13.9797, "volume": 18232.0}, {"date": "2018-10-16", "close": 14.4597, "volume": 21425.0}, {"date": "2018-10-17", "close": 14.2797, "volume": 32044.0}, {"date": "2018-10-18", "close": 14.2197, "volume": 26484.0}, {"date": "2018-10-19", "close": 14.2797, "volume": 21799.0}, {"date": "2018-10-22", "close": 14.4597, "volume": 72093.0}, {"date": "2018-10-23", "close": 14.2797, "volume": 38163.0}, {"date": "2018-10-24", "close": 13.9197, "volume": 57621.0}, {"date": "2018-10-25", "close": 14.2797, "volume": 45071.0}, {"date": "2018-10-26", "close": 14.3997, "volume": 31520.0}, {"date": "2018-10-29", "close": 14.3397, "volume": 42318.0}, {"date": "2018-10-30", "close": 14.2197, "volume": 95489.0}, {"date": "2018-10-31", "close": 14.5197, "volume": 286133.0}, {"date": "2018-11-01", "close": 15.1797, "volume": 111047.0}, {"date": "2018-11-02", "close": 15.7797, "volume": 94669.0}, {"date": "2018-11-05", "close": 15.7197, "volume": 33984.0}, {"date": "2018-11-06", "close": 15.5997, "volume": 33651.0}, {"date": "2018-11-07", "close": 15.0597, "volume": 64004.0}, {"date": "2018-11-08", "close": 19.7996, "volume": 600507.0}, {"date": "2018-11-09", "close": 19.5596, "volume": 243393.0}, {"date": "2018-11-12", "close": 20.9996, "volume": 171314.0}, {"date": "2018-11-13", "close": 22.0796, "volume": 83805.0}, {"date": "2018-11-14", "close": 22.1996, "volume": 85935.0}, {"date": "2018-11-15", "close": 21.8396, "volume": 80065.0}, {"date": "2018-11-16", "close": 21.5996, "volume": 80531.0}, {"date": "2018-11-19", "close": 21.0596, "volume": 74339.0}, {"date": "2018-11-20", "close": 20.6396, "volume": 53749.0}, {"date": "2018-11-21", "close": 21.0596, "volume": 36292.0}, {"date": "2018-11-23", "close": 21.7796, "volume": 17925.0}, {"date": "2018-11-26", "close": 21.6596, "volume": 33959.0}, {"date": "2018-11-27", "close": 21.3596, "volume": 64879.0}, {"date": "2018-11-28", "close": 21.2996, "volume": 56247.0}, {"date": "2018-11-29", "close": 21.1196, "volume": 43023.0}, {"date": "2018-11-30", "close": 21.2396, "volume": 52312.0}, {"date": "2018-12-03", "close": 21.2996, "volume": 55813.0}, {"date": "2018-12-04", "close": 21.5996, "volume": 44051.0}, {"date": "2018-12-06", "close": 23.4595, "volume": 73409.0}, {"date": "2018-12-07", "close": 23.7595, "volume": 104051.0}, {"date": "2018-12-10", "close": 23.0995, "volume": 78759.0}, {"date": "2018-12-11", "close": 22.6795, "volume": 31808.0}, {"date": "2018-12-12", "close": 23.2195, "volume": 66378.0}, {"date": "2018-12-13", "close": 22.4995, "volume": 33854.0}, {"date": "2018-12-14", "close": 22.6795, "volume": 38154.0}, {"date": "2018-12-17", "close": 20.5796, "volume": 50724.0}, {"date": "2018-12-18", "close": 21.2996, "volume": 38400.0}, {"date": "2018-12-19", "close": 20.9996, "volume": 25879.0}, {"date": "2018-12-20", "close": 19.4396, "volume": 56287.0}, {"date": "2018-12-21", "close": 19.1996, "volume": 47013.0}, {"date": "2018-12-24", "close": 19.3196, "volume": 15361.0}, {"date": "2018-12-26", "close": 19.6796, "volume": 41979.0}, {"date": "2018-12-27", "close": 21.1196, "volume": 27793.0}, {"date": "2018-12-28", "close": 21.3596, "volume": 21436.0}, {"date": "2018-12-31", "close": 21.5996, "volume": 68346.0}, {"date": "2019-01-02", "close": 22.2596, "volume": 81699.0}, {"date": "2019-01-03", "close": 22.4396, "volume": 54768.0}, {"date": "2019-01-04", "close": 25.6195, "volume": 125693.0}, {"date": "2019-01-07", "close": 25.1995, "volume": 152834.0}, {"date": "2019-01-08", "close": 26.4595, "volume": 53458.0}, {"date": "2019-01-09", "close": 25.7395, "volume": 41792.0}, {"date": "2019-01-10", "close": 25.3795, "volume": 33937.0}, {"date": "2019-01-11", "close": 25.0795, "volume": 32886.0}, {"date": "2019-01-14", "close": 25.5595, "volume": 36002.0}, {"date": "2019-01-15", "close": 26.0395, "volume": 18034.0}, {"date": "2019-01-16", "close": 26.9395, "volume": 42625.0}, {"date": "2019-01-17", "close": 27.2995, "volume": 58208.0}, {"date": "2019-01-18", "close": 27.3595, "volume": 75662.0}, {"date": "2019-01-22", "close": 26.8795, "volume": 34720.0}, {"date": "2019-01-23", "close": 27.7794, "volume": 39392.0}, {"date": "2019-01-24", "close": 28.6194, "volume": 47322.0}, {"date": "2019-01-25", "close": 28.7394, "volume": 61237.0}, {"date": "2019-01-28", "close": 26.8195, "volume": 37363.0}, {"date": "2019-01-29", "close": 27.0595, "volume": 21745.0}, {"date": "2019-01-30", "close": 27.8394, "volume": 21098.0}, {"date": "2019-01-31", "close": 28.3194, "volume": 31422.0}, {"date": "2019-02-01", "close": 27.8394, "volume": 15975.0}, {"date": "2019-02-04", "close": 28.1994, "volume": 14552.0}, {"date": "2019-02-05", "close": 28.3194, "volume": 21825.0}, {"date": "2019-02-06", "close": 26.4595, "volume": 45487.0}, {"date": "2019-02-07", "close": 26.3395, "volume": 25104.0}, {"date": "2019-02-08", "close": 26.7595, "volume": 15903.0}, {"date": "2019-02-11", "close": 26.6395, "volume": 14772.0}, {"date": "2019-02-12", "close": 26.8195, "volume": 15509.0}, {"date": "2019-02-13", "close": 25.8595, "volume": 19462.0}, {"date": "2019-02-14", "close": 25.6195, "volume": 38860.0}, {"date": "2019-02-15", "close": 27.1795, "volume": 24792.0}, {"date": "2019-02-19", "close": 27.9594, "volume": 28444.0}, {"date": "2019-02-20", "close": 29.6994, "volume": 39312.0}, {"date": "2019-02-21", "close": 30.3594, "volume": 65874.0}, {"date": "2019-02-22", "close": 29.3994, "volume": 64308.0}, {"date": "2019-02-25", "close": 31.1394, "volume": 48383.0}, {"date": "2019-02-26", "close": 30.2394, "volume": 24360.0}, {"date": "2019-02-27", "close": 29.8194, "volume": 21996.0}, {"date": "2019-02-28", "close": 30.6594, "volume": 43321.0}, {"date": "2019-03-01", "close": 31.4394, "volume": 41400.0}, {"date": "2019-03-04", "close": 32.0994, "volume": 63456.0}, {"date": "2019-03-05", "close": 32.3394, "volume": 96729.0}, {"date": "2019-03-06", "close": 32.4594, "volume": 75363.0}, {"date": "2019-03-07", "close": 32.7593, "volume": 58793.0}, {"date": "2019-03-08", "close": 33.2393, "volume": 62850.0}, {"date": "2019-03-11", "close": 34.2593, "volume": 106916.0}, {"date": "2019-03-12", "close": 34.6193, "volume": 102528.0}, {"date": "2019-03-13", "close": 35.3993, "volume": 104733.0}, {"date": "2019-03-14", "close": 31.8594, "volume": 243823.0}, {"date": "2019-03-15", "close": 32.8193, "volume": 181225.0}, {"date": "2019-03-18", "close": 33.2393, "volume": 101046.0}, {"date": "2019-03-19", "close": 33.5393, "volume": 60339.0}, {"date": "2019-03-20", "close": 35.2793, "volume": 102582.0}, {"date": "2019-03-21", "close": 37.1993, "volume": 148849.0}, {"date": "2019-03-22", "close": 34.8593, "volume": 95778.0}, {"date": "2019-03-25", "close": 35.3993, "volume": 73670.0}, {"date": "2019-03-26", "close": 34.6793, "volume": 60117.0}, {"date": "2019-03-27", "close": 33.4193, "volume": 58547.0}, {"date": "2019-03-28", "close": 34.1693, "volume": 71842.0}, {"date": "2019-03-29", "close": 33.7193, "volume": 83266.0}, {"date": "2019-04-01", "close": 34.4993, "volume": 52163.0}, {"date": "2019-04-02", "close": 33.5993, "volume": 40640.0}, {"date": "2019-04-03", "close": 34.5593, "volume": 44027.0}, {"date": "2019-04-04", "close": 36.0593, "volume": 67697.0}, {"date": "2019-04-05", "close": 37.2593, "volume": 82410.0}, {"date": "2019-04-08", "close": 36.7193, "volume": 65419.0}, {"date": "2019-04-09", "close": 36.7793, "volume": 71423.0}, {"date": "2019-04-10", "close": 36.9593, "volume": 60349.0}, {"date": "2019-04-11", "close": 37.9192, "volume": 50190.0}, {"date": "2019-04-12", "close": 37.4393, "volume": 53592.0}, {"date": "2019-04-15", "close": 37.8592, "volume": 39598.0}, {"date": "2019-04-16", "close": 38.5792, "volume": 72748.0}, {"date": "2019-04-17", "close": 38.2192, "volume": 69744.0}, {"date": "2019-04-18", "close": 38.2792, "volume": 95321.0}, {"date": "2019-04-22", "close": 38.8792, "volume": 78549.0}, {"date": "2019-04-23", "close": 39.7192, "volume": 71339.0}, {"date": "2019-04-24", "close": 40.2592, "volume": 92269.0}, {"date": "2019-04-25", "close": 41.0392, "volume": 75994.0}, {"date": "2019-04-26", "close": 41.3392, "volume": 66084.0}, {"date": "2019-04-29", "close": 43.1391, "volume": 201878.0}, {"date": "2019-04-30", "close": 42.1792, "volume": 160669.0}, {"date": "2019-05-01", "close": 42.1192, "volume": 65457.0}, {"date": "2019-05-02", "close": 42.1192, "volume": 64575.0}, {"date": "2019-05-03", "close": 43.2591, "volume": 67310.0}, {"date": "2019-05-06", "close": 44.1591, "volume": 77522.0}, {"date": "2019-05-07", "close": 44.1591, "volume": 93051.0}, {"date": "2019-05-08", "close": 43.1391, "volume": 169934.0}, {"date": "2019-05-09", "close": 42.2992, "volume": 216901.0}, {"date": "2019-05-10", "close": 42.1192, "volume": 102269.0}, {"date": "2019-05-13", "close": 38.8192, "volume": 138770.0}, {"date": "2019-05-14", "close": 35.5193, "volume": 188213.0}, {"date": "2019-05-15", "close": 35.0993, "volume": 115629.0}, {"date": "2019-05-16", "close": 32.5793, "volume": 131565.0}, {"date": "2019-05-17", "close": 33.8393, "volume": 94135.0}, {"date": "2019-05-20", "close": 31.4994, "volume": 86017.0}, {"date": "2019-05-21", "close": 33.7193, "volume": 92759.0}, {"date": "2019-05-22", "close": 34.0193, "volume": 116841.0}, {"date": "2019-05-23", "close": 32.7593, "volume": 63955.0}, {"date": "2019-05-24", "close": 31.5594, "volume": 58600.0}, {"date": "2019-05-28", "close": 31.4994, "volume": 125690.0}, {"date": "2019-05-29", "close": 30.8994, "volume": 78115.0}, {"date": "2019-05-30", "close": 30.9594, "volume": 92696.0}, {"date": "2019-05-31", "close": 29.2794, "volume": 60923.0}, {"date": "2019-06-03", "close": 27.8994, "volume": 62131.0}, {"date": "2019-06-04", "close": 28.7394, "volume": 72058.0}, {"date": "2019-06-05", "close": 27.9594, "volume": 63222.0}, {"date": "2019-06-06", "close": 29.3994, "volume": 80728.0}, {"date": "2019-06-07", "close": 28.5594, "volume": 80742.0}, {"date": "2019-06-10", "close": 29.4594, "volume": 50762.0}, {"date": "2019-06-11", "close": 29.4594, "volume": 64558.0}, {"date": "2019-06-12", "close": 30.8994, "volume": 61151.0}, {"date": "2019-06-13", "close": 32.7593, "volume": 133148.0}, {"date": "2019-06-14", "close": 32.6993, "volume": 67806.0}, {"date": "2019-06-17", "close": 33.5993, "volume": 102149.0}, {"date": "2019-06-18", "close": 32.8193, "volume": 94442.0}, {"date": "2019-06-19", "close": 32.6993, "volume": 81431.0}, {"date": "2019-06-20", "close": 31.5594, "volume": 58105.0}, {"date": "2019-06-21", "close": 30.9594, "volume": 82910.0}, {"date": "2019-06-24", "close": 30.2994, "volume": 54176.0}, {"date": "2019-06-25", "close": 30.1794, "volume": 41097.0}, {"date": "2019-06-26", "close": 29.2194, "volume": 43743.0}, {"date": "2019-06-27", "close": 31.0794, "volume": 55895.0}, {"date": "2019-06-28", "close": 32.2794, "volume": 416756.0}, {"date": "2019-07-01", "close": 32.0994, "volume": 45574.0}, {"date": "2019-07-02", "close": 31.6194, "volume": 36287.0}, {"date": "2019-07-03", "close": 32.3394, "volume": 52372.0}, {"date": "2019-07-05", "close": 33.4193, "volume": 35468.0}, {"date": "2019-07-08", "close": 34.0793, "volume": 65245.0}, {"date": "2019-07-09", "close": 33.9593, "volume": 36619.0}, {"date": "2019-07-10", "close": 33.8993, "volume": 42167.0}, {"date": "2019-07-11", "close": 33.4793, "volume": 36408.0}, {"date": "2019-07-12", "close": 34.8593, "volume": 41845.0}, {"date": "2019-07-15", "close": 35.6393, "volume": 51034.0}, {"date": "2019-07-16", "close": 35.8193, "volume": 37835.0}, {"date": "2019-07-17", "close": 33.0593, "volume": 85655.0}, {"date": "2019-07-18", "close": 32.7593, "volume": 38220.0}, {"date": "2019-07-19", "close": 32.2794, "volume": 52362.0}, {"date": "2019-07-22", "close": 31.7994, "volume": 35464.0}, {"date": "2019-07-23", "close": 31.3794, "volume": 51303.0}, {"date": "2019-07-24", "close": 32.7593, "volume": 43626.0}, {"date": "2019-07-25", "close": 32.5193, "volume": 34981.0}, {"date": "2019-07-26", "close": 32.9393, "volume": 29728.0}, {"date": "2019-07-29", "close": 32.2194, "volume": 25058.0}, {"date": "2019-07-30", "close": 33.2693, "volume": 50359.0}, {"date": "2019-07-31", "close": 31.1994, "volume": 56243.0}, {"date": "2019-08-01", "close": 30.1794, "volume": 53028.0}, {"date": "2019-08-02", "close": 29.0994, "volume": 39593.0}, {"date": "2019-08-05", "close": 26.9395, "volume": 87505.0}, {"date": "2019-08-06", "close": 28.6194, "volume": 52745.0}, {"date": "2019-08-07", "close": 28.0794, "volume": 32734.0}, {"date": "2019-08-08", "close": 29.5194, "volume": 58397.0}, {"date": "2019-08-09", "close": 18.3596, "volume": 347108.0}, {"date": "2019-08-12", "close": 18.0596, "volume": 84109.0}, {"date": "2019-08-13", "close": 19.1396, "volume": 154510.0}, {"date": "2019-08-14", "close": 18.6596, "volume": 97349.0}, {"date": "2019-08-15", "close": 18.5396, "volume": 59917.0}, {"date": "2019-08-16", "close": 17.9396, "volume": 80786.0}, {"date": "2019-08-19", "close": 17.9396, "volume": 34519.0}, {"date": "2019-08-20", "close": 18.3596, "volume": 42956.0}, {"date": "2019-08-21", "close": 18.8996, "volume": 35517.0}, {"date": "2019-08-22", "close": 17.7596, "volume": 44160.0}, {"date": "2019-08-23", "close": 17.4597, "volume": 55699.0}, {"date": "2019-08-26", "close": 17.5196, "volume": 57403.0}, {"date": "2019-08-27", "close": 17.7596, "volume": 53238.0}, {"date": "2019-08-28", "close": 17.6396, "volume": 35778.0}, {"date": "2019-08-29", "close": 17.6996, "volume": 27556.0}, {"date": "2019-08-30", "close": 17.8796, "volume": 38546.0}, {"date": "2019-09-03", "close": 17.0997, "volume": 34360.0}, {"date": "2019-09-04", "close": 16.7397, "volume": 39136.0}, {"date": "2019-09-05", "close": 16.6197, "volume": 77672.0}, {"date": "2019-09-06", "close": 16.6197, "volume": 35426.0}, {"date": "2019-09-09", "close": 16.1997, "volume": 94418.0}, {"date": "2019-09-10", "close": 17.3997, "volume": 84512.0}, {"date": "2019-09-11", "close": 18.2996, "volume": 61095.0}, {"date": "2019-09-12", "close": 18.2996, "volume": 34528.0}, {"date": "2019-09-13", "close": 17.2197, "volume": 37919.0}, {"date": "2019-09-16", "close": 17.5796, "volume": 34816.0}, {"date": "2019-09-17", "close": 17.3997, "volume": 33371.0}, {"date": "2019-09-18", "close": 17.3397, "volume": 25007.0}, {"date": "2019-09-19", "close": 16.9197, "volume": 42416.0}, {"date": "2019-09-20", "close": 17.3997, "volume": 54523.0}, {"date": "2019-09-23", "close": 17.4297, "volume": 29502.0}, {"date": "2019-09-24", "close": 16.3797, "volume": 38302.0}, {"date": "2019-09-25", "close": 16.8297, "volume": 35244.0}, {"date": "2019-09-26", "close": 16.4397, "volume": 27361.0}, {"date": "2019-09-27", "close": 16.3797, "volume": 43947.0}, {"date": "2019-09-30", "close": 16.4097, "volume": 34601.0}, {"date": "2019-10-01", "close": 16.3797, "volume": 54509.0}, {"date": "2019-10-02", "close": 16.3797, "volume": 31886.0}, {"date": "2019-10-03", "close": 16.2597, "volume": 27325.0}, {"date": "2019-10-04", "close": 16.0797, "volume": 21094.0}, {"date": "2019-10-07", "close": 16.0797, "volume": 27386.0}, {"date": "2019-10-08", "close": 16.0197, "volume": 54857.0}, {"date": "2019-10-09", "close": 15.7797, "volume": 23951.0}, {"date": "2019-10-10", "close": 15.7797, "volume": 37895.0}, {"date": "2019-10-11", "close": 16.0797, "volume": 28136.0}, {"date": "2019-10-14", "close": 15.7797, "volume": 18643.0}, {"date": "2019-10-15", "close": 16.4397, "volume": 36003.0}, {"date": "2019-10-16", "close": 16.3197, "volume": 48828.0}, {"date": "2019-10-17", "close": 16.3197, "volume": 26350.0}, {"date": "2019-10-18", "close": 15.8997, "volume": 31982.0}, {"date": "2019-10-21", "close": 15.8397, "volume": 38903.0}, {"date": "2019-10-22", "close": 15.1797, "volume": 23182.0}, {"date": "2019-10-23", "close": 15.0597, "volume": 28238.0}, {"date": "2019-10-24", "close": 13.9797, "volume": 56809.0}, {"date": "2019-10-25", "close": 13.9797, "volume": 75276.0}, {"date": "2019-10-28", "close": 14.9397, "volume": 87227.0}, {"date": "2019-10-29", "close": 14.5797, "volume": 100671.0}, {"date": "2019-10-30", "close": 14.6997, "volume": 28767.0}, {"date": "2019-10-31", "close": 13.9797, "volume": 24296.0}, {"date": "2019-11-01", "close": 14.0397, "volume": 25324.0}, {"date": "2019-11-04", "close": 14.9997, "volume": 38953.0}, {"date": "2019-11-05", "close": 15.1197, "volume": 25128.0}, {"date": "2019-11-06", "close": 14.3997, "volume": 24829.0}, {"date": "2019-11-07", "close": 14.3397, "volume": 38107.0}, {"date": "2019-11-08", "close": 14.5797, "volume": 25466.0}, {"date": "2019-11-11", "close": 15.2397, "volume": 42776.0}, {"date": "2019-11-12", "close": 10.0798, "volume": 313378.0}, {"date": "2019-11-13", "close": 10.1998, "volume": 86592.0}, {"date": "2019-11-14", "close": 9.3598, "volume": 91914.0}, {"date": "2019-11-15", "close": 8.5798, "volume": 108418.0}, {"date": "2019-11-18", "close": 7.8598, "volume": 56112.0}, {"date": "2019-11-19", "close": 8.5198, "volume": 89797.0}, {"date": "2019-11-20", "close": 10.1998, "volume": 175039.0}, {"date": "2019-11-21", "close": 9.8398, "volume": 91377.0}, {"date": "2019-11-22", "close": 10.1998, "volume": 55867.0}, {"date": "2019-11-25", "close": 9.7798, "volume": 94772.0}, {"date": "2019-11-26", "close": 9.8098, "volume": 130109.0}, {"date": "2019-11-27", "close": 10.1998, "volume": 57619.0}, {"date": "2019-11-29", "close": 9.8398, "volume": 23673.0}, {"date": "2019-12-02", "close": 9.4198, "volume": 28106.0}, {"date": "2019-12-03", "close": 10.0798, "volume": 47419.0}, {"date": "2019-12-04", "close": 10.1998, "volume": 34282.0}, {"date": "2019-12-05", "close": 10.6798, "volume": 47395.0}, {"date": "2019-12-06", "close": 12.1198, "volume": 67027.0}, {"date": "2019-12-09", "close": 12.6597, "volume": 62079.0}, {"date": "2019-12-10", "close": 14.1597, "volume": 94071.0}, {"date": "2019-12-11", "close": 12.3598, "volume": 95584.0}, {"date": "2019-12-12", "close": 12.3598, "volume": 59665.0}, {"date": "2019-12-13", "close": 12.6597, "volume": 62158.0}, {"date": "2019-12-16", "close": 13.1397, "volume": 60598.0}, {"date": "2019-12-17", "close": 13.3797, "volume": 43902.0}, {"date": "2019-12-18", "close": 16.4997, "volume": 150668.0}, {"date": "2019-12-19", "close": 15.3597, "volume": 164595.0}, {"date": "2019-12-20", "close": 14.9997, "volume": 54155.0}, {"date": "2019-12-23", "close": 15.0897, "volume": 55628.0}, {"date": "2019-12-24", "close": 14.7597, "volume": 15788.0}, {"date": "2019-12-26", "close": 14.9397, "volume": 20311.0}, {"date": "2019-12-27", "close": 14.3397, "volume": 38513.0}, {"date": "2019-12-30", "close": 14.3997, "volume": 55232.0}, {"date": "2019-12-31", "close": 14.9997, "volume": 26072.0}, {"date": "2020-01-02", "close": 14.8797, "volume": 37250.0}, {"date": "2020-01-03", "close": 15.0597, "volume": 27829.0}, {"date": "2020-01-06", "close": 14.4597, "volume": 56529.0}, {"date": "2020-01-07", "close": 14.8197, "volume": 26686.0}, {"date": "2020-01-08", "close": 13.4097, "volume": 54249.0}, {"date": "2020-01-09", "close": 14.0997, "volume": 37690.0}, {"date": "2020-01-10", "close": 13.6197, "volume": 36555.0}, {"date": "2020-01-13", "close": 13.7397, "volume": 28626.0}, {"date": "2020-01-14", "close": 13.1397, "volume": 115094.0}, {"date": "2020-01-15", "close": 18.4796, "volume": 2532341.0}, {"date": "2020-01-16", "close": 19.7996, "volume": 277093.0}, {"date": "2020-01-17", "close": 17.6996, "volume": 183092.0}, {"date": "2020-01-21", "close": 16.7997, "volume": 72789.0}, {"date": "2020-01-22", "close": 17.2197, "volume": 55869.0}, {"date": "2020-01-23", "close": 17.0997, "volume": 60353.0}, {"date": "2020-01-24", "close": 16.3797, "volume": 46037.0}, {"date": "2020-01-27", "close": 15.6597, "volume": 35701.0}, {"date": "2020-01-28", "close": 16.1397, "volume": 25274.0}, {"date": "2020-01-29", "close": 16.0197, "volume": 24304.0}, {"date": "2020-01-30", "close": 17.0997, "volume": 45058.0}, {"date": "2020-01-31", "close": 16.2597, "volume": 48218.0}, {"date": "2020-02-03", "close": 16.7397, "volume": 35375.0}, {"date": "2020-02-04", "close": 16.5597, "volume": 41871.0}, {"date": "2020-02-05", "close": 16.9197, "volume": 29455.0}, {"date": "2020-02-06", "close": 16.1397, "volume": 50348.0}, {"date": "2020-02-07", "close": 16.2597, "volume": 57336.0}, {"date": "2020-02-10", "close": 16.1997, "volume": 88214.0}, {"date": "2020-02-11", "close": 15.4197, "volume": 57244.0}, {"date": "2020-02-12", "close": 15.8997, "volume": 26067.0}, {"date": "2020-02-13", "close": 15.5397, "volume": 24196.0}, {"date": "2020-02-14", "close": 15.5997, "volume": 42943.0}, {"date": "2020-02-18", "close": 16.0197, "volume": 39501.0}, {"date": "2020-02-19", "close": 17.3397, "volume": 63718.0}, {"date": "2020-02-20", "close": 17.3997, "volume": 51727.0}, {"date": "2020-02-21", "close": 16.7997, "volume": 52281.0}, {"date": "2020-02-24", "close": 15.2997, "volume": 69395.0}, {"date": "2020-02-25", "close": 14.5797, "volume": 99421.0}, {"date": "2020-02-26", "close": 14.6397, "volume": 42687.0}, {"date": "2020-02-27", "close": 13.5597, "volume": 96930.0}, {"date": "2020-02-28", "close": 13.9797, "volume": 46346.0}, {"date": "2020-03-02", "close": 14.0397, "volume": 82989.0}, {"date": "2020-03-03", "close": 13.0797, "volume": 70336.0}, {"date": "2020-03-04", "close": 13.4997, "volume": 48022.0}, {"date": "2020-03-05", "close": 13.1997, "volume": 30189.0}, {"date": "2020-03-06", "close": 12.4798, "volume": 53074.0}, {"date": "2020-03-09", "close": 11.0998, "volume": 67439.0}, {"date": "2020-03-10", "close": 13.1397, "volume": 87665.0}, {"date": "2020-03-11", "close": 11.8198, "volume": 89234.0}, {"date": "2020-03-12", "close": 9.8998, "volume": 102880.0}, {"date": "2020-03-13", "close": 8.5798, "volume": 128617.0}, {"date": "2020-03-16", "close": 6.7199, "volume": 104371.0}, {"date": "2020-03-17", "close": 7.6798, "volume": 103537.0}, {"date": "2020-03-18", "close": 6.5399, "volume": 40192.0}, {"date": "2020-03-19", "close": 7.5598, "volume": 61411.0}, {"date": "2020-03-20", "close": 7.1999, "volume": 117106.0}, {"date": "2020-03-23", "close": 7.9798, "volume": 54589.0}, {"date": "2020-03-24", "close": 7.9798, "volume": 67777.0}, {"date": "2020-03-25", "close": 8.9398, "volume": 72754.0}, {"date": "2020-03-26", "close": 9.1798, "volume": 37721.0}, {"date": "2020-03-27", "close": 8.6998, "volume": 50481.0}, {"date": "2020-03-30", "close": 8.0398, "volume": 39249.0}, {"date": "2020-03-31", "close": 7.0199, "volume": 66523.0}, {"date": "2020-04-01", "close": 6.8399, "volume": 37297.0}, {"date": "2020-04-02", "close": 6.8399, "volume": 29552.0}, {"date": "2020-04-03", "close": 7.0199, "volume": 45423.0}, {"date": "2020-04-06", "close": 7.2599, "volume": 42338.0}, {"date": "2020-04-07", "close": 8.8798, "volume": 81564.0}, {"date": "2020-04-08", "close": 9.0598, "volume": 58557.0}, {"date": "2020-04-09", "close": 10.3798, "volume": 43640.0}, {"date": "2020-04-13", "close": 9.6598, "volume": 43480.0}, {"date": "2020-04-14", "close": 9.4798, "volume": 36833.0}, {"date": "2020-04-15", "close": 8.8198, "volume": 36045.0}, {"date": "2020-04-16", "close": 8.9998, "volume": 21540.0}, {"date": "2020-04-17", "close": 9.6598, "volume": 33889.0}, {"date": "2020-04-20", "close": 8.7598, "volume": 22044.0}, {"date": "2020-04-21", "close": 8.3398, "volume": 19203.0}, {"date": "2020-04-22", "close": 9.3598, "volume": 35079.0}, {"date": "2020-04-23", "close": 9.8398, "volume": 39299.0}, {"date": "2020-04-24", "close": 10.3198, "volume": 20614.0}, {"date": "2020-04-27", "close": 11.2198, "volume": 58700.0}, {"date": "2020-04-28", "close": 11.8198, "volume": 38823.0}, {"date": "2020-04-29", "close": 12.6597, "volume": 77525.0}, {"date": "2020-04-30", "close": 12.0598, "volume": 33536.0}, {"date": "2020-05-01", "close": 11.3398, "volume": 23791.0}, {"date": "2020-05-04", "close": 11.5198, "volume": 24337.0}, {"date": "2020-05-05", "close": 11.8198, "volume": 30546.0}, {"date": "2020-05-06", "close": 11.0398, "volume": 20794.0}, {"date": "2020-05-07", "close": 11.2798, "volume": 14474.0}, {"date": "2020-05-08", "close": 13.2597, "volume": 98052.0}, {"date": "2020-05-11", "close": 13.6197, "volume": 49861.0}, {"date": "2020-05-12", "close": 11.9398, "volume": 111103.0}, {"date": "2020-05-13", "close": 10.4998, "volume": 73870.0}, {"date": "2020-05-14", "close": 9.8398, "volume": 59823.0}, {"date": "2020-05-15", "close": 9.9598, "volume": 37145.0}, {"date": "2020-05-18", "close": 10.7998, "volume": 72844.0}, {"date": "2020-05-19", "close": 11.2798, "volume": 35750.0}, {"date": "2020-05-20", "close": 11.6998, "volume": 37478.0}, {"date": "2020-05-21", "close": 11.5798, "volume": 15550.0}, {"date": "2020-05-22", "close": 11.1598, "volume": 20418.0}, {"date": "2020-05-26", "close": 11.2198, "volume": 46972.0}, {"date": "2020-05-27", "close": 12.4198, "volume": 41902.0}, {"date": "2020-05-28", "close": 12.8397, "volume": 27680.0}, {"date": "2020-05-29", "close": 11.9698, "volume": 27558.0}, {"date": "2020-06-01", "close": 12.4198, "volume": 33528.0}, {"date": "2020-06-02", "close": 12.5997, "volume": 11485.0}, {"date": "2020-06-03", "close": 14.6397, "volume": 53342.0}, {"date": "2020-06-04", "close": 14.6397, "volume": 17909.0}, {"date": "2020-06-05", "close": 14.5197, "volume": 38214.0}, {"date": "2020-06-08", "close": 14.8797, "volume": 30303.0}, {"date": "2020-06-09", "close": 14.9397, "volume": 37853.0}, {"date": "2020-06-10", "close": 13.0797, "volume": 50093.0}, {"date": "2020-06-11", "close": 11.9398, "volume": 34858.0}, {"date": "2020-06-12", "close": 13.1997, "volume": 31160.0}, {"date": "2020-06-15", "close": 12.4198, "volume": 20510.0}, {"date": "2020-06-16", "close": 12.8997, "volume": 22253.0}, {"date": "2020-06-17", "close": 12.2998, "volume": 14064.0}, {"date": "2020-06-18", "close": 12.5397, "volume": 16669.0}, {"date": "2020-06-19", "close": 12.4798, "volume": 32182.0}, {"date": "2020-06-22", "close": 12.2398, "volume": 17719.0}, {"date": "2020-06-23", "close": 11.3998, "volume": 61979.0}, {"date": "2020-06-24", "close": 11.1598, "volume": 29030.0}, {"date": "2020-06-25", "close": 10.9198, "volume": 38518.0}, {"date": "2020-06-26", "close": 9.8398, "volume": 189185.0}, {"date": "2020-06-29", "close": 11.0398, "volume": 25527.0}, {"date": "2020-06-30", "close": 10.6798, "volume": 20093.0}, {"date": "2020-07-01", "close": 10.9798, "volume": 13390.0}, {"date": "2020-07-02", "close": 11.2798, "volume": 41685.0}, {"date": "2020-07-06", "close": 11.3398, "volume": 25476.0}, {"date": "2020-07-07", "close": 11.0398, "volume": 13712.0}, {"date": "2020-07-08", "close": 10.9798, "volume": 14239.0}, {"date": "2020-07-09", "close": 10.4398, "volume": 42444.0}, {"date": "2020-07-10", "close": 11.2798, "volume": 19519.0}, {"date": "2020-07-13", "close": 11.0098, "volume": 11777.0}, {"date": "2020-07-14", "close": 10.6198, "volume": 24867.0}, {"date": "2020-07-15", "close": 11.3998, "volume": 31550.0}, {"date": "2020-07-16", "close": 12.1798, "volume": 26078.0}, {"date": "2020-07-17", "close": 12.2398, "volume": 10097.0}, {"date": "2020-07-20", "close": 12.1798, "volume": 13936.0}, {"date": "2020-07-21", "close": 12.4798, "volume": 15299.0}, {"date": "2020-07-22", "close": 11.7598, "volume": 22882.0}, {"date": "2020-07-23", "close": 11.4598, "volume": 6068.0}, {"date": "2020-07-24", "close": 11.3998, "volume": 20547.0}, {"date": "2020-07-27", "close": 10.7998, "volume": 13131.0}, {"date": "2020-07-28", "close": 11.1598, "volume": 17044.0}, {"date": "2020-07-29", "close": 11.0998, "volume": 12951.0}, {"date": "2020-07-30", "close": 11.0998, "volume": 28044.0}, {"date": "2020-07-31", "close": 10.9198, "volume": 17950.0}, {"date": "2020-08-03", "close": 10.8298, "volume": 17489.0}, {"date": "2020-08-04", "close": 11.2198, "volume": 13550.0}, {"date": "2020-08-05", "close": 11.5198, "volume": 11991.0}, {"date": "2020-08-06", "close": 11.3398, "volume": 16268.0}, {"date": "2020-08-07", "close": 12.2398, "volume": 29014.0}, {"date": "2020-08-10", "close": 13.1397, "volume": 40921.0}, {"date": "2020-08-11", "close": 12.7797, "volume": 56501.0}, {"date": "2020-08-12", "close": 13.3797, "volume": 30989.0}, {"date": "2020-08-13", "close": 14.3997, "volume": 71720.0}, {"date": "2020-08-14", "close": 15.2997, "volume": 46156.0}, {"date": "2020-08-17", "close": 15.1197, "volume": 23711.0}, {"date": "2020-08-18", "close": 15.2997, "volume": 24125.0}, {"date": "2020-08-19", "close": 15.4197, "volume": 13582.0}, {"date": "2020-08-20", "close": 15.4797, "volume": 9751.0}, {"date": "2020-08-21", "close": 15.1797, "volume": 16542.0}, {"date": "2020-08-24", "close": 13.9197, "volume": 31596.0}, {"date": "2020-08-25", "close": 13.7397, "volume": 24460.0}, {"date": "2020-08-26", "close": 18.1196, "volume": 836332.0}, {"date": "2020-08-27", "close": 17.8796, "volume": 271222.0}, {"date": "2020-08-28", "close": 18.4796, "volume": 101748.0}, {"date": "2020-08-31", "close": 18.5996, "volume": 82918.0}, {"date": "2020-09-01", "close": 21.1796, "volume": 255294.0}, {"date": "2020-09-02", "close": 19.3796, "volume": 122871.0}, {"date": "2020-09-03", "close": 19.0796, "volume": 50630.0}, {"date": "2020-09-04", "close": 18.1196, "volume": 77639.0}, {"date": "2020-09-08", "close": 19.3496, "volume": 87120.0}, {"date": "2020-09-09", "close": 19.0196, "volume": 46548.0}, {"date": "2020-09-10", "close": 19.7396, "volume": 53566.0}, {"date": "2020-09-11", "close": 19.1396, "volume": 29141.0}, {"date": "2020-09-14", "close": 19.4996, "volume": 29422.0}, {"date": "2020-09-15", "close": 19.2596, "volume": 26248.0}, {"date": "2020-09-16", "close": 19.7396, "volume": 55313.0}, {"date": "2020-09-17", "close": 18.5996, "volume": 57033.0}, {"date": "2020-09-18", "close": 18.2396, "volume": 70446.0}, {"date": "2020-09-21", "close": 17.0397, "volume": 63079.0}, {"date": "2020-09-22", "close": 17.2197, "volume": 25461.0}, {"date": "2020-09-23", "close": 15.5997, "volume": 38172.0}, {"date": "2020-09-24", "close": 14.9397, "volume": 38989.0}, {"date": "2020-09-25", "close": 15.5397, "volume": 25746.0}, {"date": "2020-09-28", "close": 15.3597, "volume": 24327.0}, {"date": "2020-09-29", "close": 15.2397, "volume": 13951.0}, {"date": "2020-09-30", "close": 14.8797, "volume": 20684.0}, {"date": "2020-10-01", "close": 15.3597, "volume": 32185.0}, {"date": "2020-10-02", "close": 15.0597, "volume": 21999.0}, {"date": "2020-10-05", "close": 15.9597, "volume": 43406.0}, {"date": "2020-10-06", "close": 15.6597, "volume": 30410.0}, {"date": "2020-10-07", "close": 15.7197, "volume": 17433.0}, {"date": "2020-10-08", "close": 15.5397, "volume": 15047.0}, {"date": "2020-10-09", "close": 15.7197, "volume": 21799.0}, {"date": "2020-10-12", "close": 16.6797, "volume": 24763.0}, {"date": "2020-10-13", "close": 15.8997, "volume": 22348.0}, {"date": "2020-10-14", "close": 15.5997, "volume": 8062.0}, {"date": "2020-10-15", "close": 15.2397, "volume": 21549.0}, {"date": "2020-10-16", "close": 15.1197, "volume": 13471.0}, {"date": "2020-10-19", "close": 14.6397, "volume": 12446.0}, {"date": "2020-10-20", "close": 15.1797, "volume": 9672.0}, {"date": "2020-10-21", "close": 15.5997, "volume": 10006.0}, {"date": "2020-10-22", "close": 16.0197, "volume": 14490.0}, {"date": "2020-10-23", "close": 15.6597, "volume": 11517.0}, {"date": "2020-10-26", "close": 15.0597, "volume": 14337.0}, {"date": "2020-10-27", "close": 14.9997, "volume": 15422.0}, {"date": "2020-10-28", "close": 13.7997, "volume": 28767.0}, {"date": "2020-10-29", "close": 15.1797, "volume": 35613.0}, {"date": "2020-10-30", "close": 15.2997, "volume": 74770.0}, {"date": "2020-11-02", "close": 16.4397, "volume": 90206.0}, {"date": "2020-11-03", "close": 16.1397, "volume": 45300.0}, {"date": "2020-11-04", "close": 16.4397, "volume": 29301.0}, {"date": "2020-11-05", "close": 16.6197, "volume": 30645.0}, {"date": "2020-11-06", "close": 16.0197, "volume": 21089.0}, {"date": "2020-11-09", "close": 15.7197, "volume": 42934.0}, {"date": "2020-11-10", "close": 16.7997, "volume": 32098.0}, {"date": "2020-11-11", "close": 17.0397, "volume": 26206.0}, {"date": "2020-11-12", "close": 17.0397, "volume": 24008.0}, {"date": "2020-11-13", "close": 17.2197, "volume": 17697.0}, {"date": "2020-11-16", "close": 18.2996, "volume": 79777.0}, {"date": "2020-11-17", "close": 18.5996, "volume": 43172.0}, {"date": "2020-11-18", "close": 17.6996, "volume": 32059.0}, {"date": "2020-11-19", "close": 18.4796, "volume": 16283.0}, {"date": "2020-11-20", "close": 17.8796, "volume": 27289.0}, {"date": "2020-11-23", "close": 18.1796, "volume": 27871.0}, {"date": "2020-11-24", "close": 19.6196, "volume": 82643.0}, {"date": "2020-11-25", "close": 19.1996, "volume": 30895.0}, {"date": "2020-11-27", "close": 20.3996, "volume": 37589.0}, {"date": "2020-11-30", "close": 20.6396, "volume": 54354.0}, {"date": "2020-12-01", "close": 21.7796, "volume": 45963.0}, {"date": "2020-12-02", "close": 23.0995, "volume": 56439.0}, {"date": "2020-12-03", "close": 23.2195, "volume": 133002.0}, {"date": "2020-12-04", "close": 24.4795, "volume": 59855.0}, {"date": "2020-12-07", "close": 24.0595, "volume": 39829.0}, {"date": "2020-12-08", "close": 25.0195, "volume": 68624.0}, {"date": "2020-12-09", "close": 23.4595, "volume": 61857.0}, {"date": "2020-12-10", "close": 23.0395, "volume": 67679.0}, {"date": "2020-12-11", "close": 23.3395, "volume": 18628.0}, {"date": "2020-12-14", "close": 21.2996, "volume": 46025.0}, {"date": "2020-12-15", "close": 21.1796, "volume": 45562.0}, {"date": "2020-12-16", "close": 21.5996, "volume": 27195.0}, {"date": "2020-12-17", "close": 21.1196, "volume": 32516.0}, {"date": "2020-12-18", "close": 23.6395, "volume": 110485.0}, {"date": "2020-12-21", "close": 23.7595, "volume": 62368.0}, {"date": "2020-12-22", "close": 25.4995, "volume": 125008.0}, {"date": "2020-12-23", "close": 30.1194, "volume": 266468.0}, {"date": "2020-12-24", "close": 32.4594, "volume": 177564.0}, {"date": "2020-12-28", "close": 35.2793, "volume": 320073.0}, {"date": "2020-12-29", "close": 30.7194, "volume": 234450.0}, {"date": "2020-12-30", "close": 34.0193, "volume": 265607.0}, {"date": "2020-12-31", "close": 31.8594, "volume": 130900.0}, {"date": "2021-01-04", "close": 31.4994, "volume": 150506.0}, {"date": "2021-01-05", "close": 30.5394, "volume": 80944.0}, {"date": "2021-01-06", "close": 32.1594, "volume": 114964.0}, {"date": "2021-01-07", "close": 31.5894, "volume": 85053.0}, {"date": "2021-01-08", "close": 31.4694, "volume": 326553.0}, {"date": "2021-01-11", "close": 29.9394, "volume": 61590.0}, {"date": "2021-01-12", "close": 32.0994, "volume": 67962.0}, {"date": "2021-01-13", "close": 30.7194, "volume": 251782.0}, {"date": "2021-01-14", "close": 31.5894, "volume": 107543.0}, {"date": "2021-01-15", "close": 27.5394, "volume": 234752.0}, {"date": "2021-01-19", "close": 27.2995, "volume": 182601.0}, {"date": "2021-01-20", "close": 26.7595, "volume": 119783.0}, {"date": "2021-01-21", "close": 26.5795, "volume": 47774.0}, {"date": "2021-01-22", "close": 27.2995, "volume": 84644.0}, {"date": "2021-01-25", "close": 31.7394, "volume": 353210.0}, {"date": "2021-01-26", "close": 34.6193, "volume": 615677.0}, {"date": "2021-01-27", "close": 34.1993, "volume": 358710.0}, {"date": "2021-01-28", "close": 32.4594, "volume": 158037.0}, {"date": "2021-01-29", "close": 32.5193, "volume": 170423.0}, {"date": "2021-02-01", "close": 34.3793, "volume": 198803.0}, {"date": "2021-02-02", "close": 35.9393, "volume": 300547.0}, {"date": "2021-02-03", "close": 34.9793, "volume": 175463.0}, {"date": "2021-02-04", "close": 35.5193, "volume": 154460.0}, {"date": "2021-02-05", "close": 41.5792, "volume": 964979.0}, {"date": "2021-02-08", "close": 43.1391, "volume": 695287.0}, {"date": "2021-02-09", "close": 43.5591, "volume": 287751.0}, {"date": "2021-02-10", "close": 41.6392, "volume": 251417.0}, {"date": "2021-02-11", "close": 40.9192, "volume": 148531.0}, {"date": "2021-02-12", "close": 41.8192, "volume": 282096.0}, {"date": "2021-02-16", "close": 42.9591, "volume": 255402.0}, {"date": "2021-02-17", "close": 40.8592, "volume": 194547.0}, {"date": "2021-02-18", "close": 46.8591, "volume": 1204513.0}, {"date": "2021-02-19", "close": 45.4191, "volume": 521642.0}, {"date": "2021-02-22", "close": 46.3191, "volume": 555409.0}, {"date": "2021-02-23", "close": 41.2792, "volume": 536639.0}, {"date": "2021-02-24", "close": 43.7991, "volume": 289780.0}, {"date": "2021-02-25", "close": 37.3193, "volume": 396787.0}, {"date": "2021-02-26", "close": 37.9792, "volume": 247727.0}, {"date": "2021-03-01", "close": 38.7592, "volume": 268278.0}, {"date": "2021-03-02", "close": 41.1592, "volume": 289815.0}, {"date": "2021-03-03", "close": 41.3992, "volume": 970211.0}, {"date": "2021-03-04", "close": 36.1193, "volume": 423260.0}, {"date": "2021-03-05", "close": 36.7193, "volume": 300626.0}, {"date": "2021-03-08", "close": 36.1793, "volume": 224841.0}, {"date": "2021-03-09", "close": 37.5592, "volume": 260534.0}, {"date": "2021-03-10", "close": 37.7992, "volume": 198961.0}, {"date": "2021-03-11", "close": 39.8392, "volume": 184282.0}, {"date": "2021-03-12", "close": 39.5992, "volume": 95867.0}, {"date": "2021-03-15", "close": 40.3792, "volume": 123997.0}, {"date": "2021-03-16", "close": 37.7992, "volume": 266672.0}, {"date": "2021-03-17", "close": 34.6193, "volume": 689511.0}, {"date": "2021-03-18", "close": 29.3994, "volume": 593519.0}, {"date": "2021-03-19", "close": 28.1394, "volume": 362207.0}, {"date": "2021-03-22", "close": 27.8994, "volume": 281287.0}, {"date": "2021-03-23", "close": 26.0395, "volume": 187458.0}, {"date": "2021-03-24", "close": 24.3895, "volume": 206842.0}, {"date": "2021-03-25", "close": 24.9595, "volume": 189505.0}, {"date": "2021-03-26", "close": 25.1395, "volume": 125275.0}, {"date": "2021-03-29", "close": 23.9995, "volume": 197932.0}, {"date": "2021-03-30", "close": 24.7795, "volume": 124552.0}, {"date": "2021-03-31", "close": 24.5995, "volume": 184158.0}, {"date": "2021-04-01", "close": 26.7595, "volume": 227646.0}, {"date": "2021-04-05", "close": 24.7795, "volume": 160270.0}, {"date": "2021-04-06", "close": 25.1995, "volume": 141558.0}, {"date": "2021-04-07", "close": 25.3195, "volume": 113337.0}, {"date": "2021-04-08", "close": 24.3595, "volume": 132716.0}, {"date": "2021-04-09", "close": 24.5995, "volume": 68121.0}, {"date": "2021-04-12", "close": 23.7595, "volume": 149012.0}, {"date": "2021-04-13", "close": 23.8195, "volume": 91199.0}, {"date": "2021-04-14", "close": 23.9995, "volume": 116565.0}, {"date": "2021-04-15", "close": 22.5595, "volume": 138102.0}, {"date": "2021-04-16", "close": 22.4995, "volume": 110538.0}, {"date": "2021-04-19", "close": 21.9596, "volume": 107492.0}, {"date": "2021-04-20", "close": 20.6996, "volume": 123525.0}, {"date": "2021-04-21", "close": 21.4796, "volume": 70263.0}, {"date": "2021-04-22", "close": 21.4796, "volume": 95695.0}, {"date": "2021-04-23", "close": 21.8396, "volume": 51037.0}, {"date": "2021-04-26", "close": 23.0395, "volume": 104466.0}, {"date": "2021-04-27", "close": 23.9395, "volume": 151061.0}, {"date": "2021-04-28", "close": 23.0395, "volume": 133719.0}, {"date": "2021-04-29", "close": 23.1295, "volume": 76492.0}, {"date": "2021-04-30", "close": 22.3196, "volume": 80943.0}, {"date": "2021-05-03", "close": 22.1996, "volume": 51818.0}, {"date": "2021-05-04", "close": 20.8796, "volume": 112727.0}, {"date": "2021-05-05", "close": 20.9996, "volume": 67730.0}, {"date": "2021-05-06", "close": 19.9796, "volume": 190999.0}, {"date": "2021-05-07", "close": 20.6396, "volume": 115126.0}, {"date": "2021-05-10", "close": 17.9696, "volume": 196003.0}, {"date": "2021-05-11", "close": 16.7397, "volume": 207189.0}, {"date": "2021-05-12", "close": 16.1397, "volume": 119255.0}, {"date": "2021-05-13", "close": 16.3197, "volume": 168043.0}, {"date": "2021-05-14", "close": 16.8597, "volume": 111510.0}, {"date": "2021-05-17", "close": 17.6396, "volume": 76491.0}, {"date": "2021-05-18", "close": 17.0997, "volume": 79700.0}, {"date": "2021-05-19", "close": 16.2597, "volume": 66164.0}, {"date": "2021-05-20", "close": 17.2197, "volume": 89216.0}, {"date": "2021-05-21", "close": 17.0397, "volume": 84448.0}, {"date": "2021-05-24", "close": 17.2197, "volume": 70409.0}, {"date": "2021-05-25", "close": 16.5597, "volume": 108778.0}, {"date": "2021-05-26", "close": 17.6396, "volume": 69470.0}, {"date": "2021-05-27", "close": 17.6996, "volume": 59977.0}, {"date": "2021-05-28", "close": 17.3397, "volume": 42274.0}, {"date": "2021-06-01", "close": 17.9396, "volume": 69192.0}, {"date": "2021-06-02", "close": 17.9396, "volume": 75964.0}, {"date": "2021-06-03", "close": 17.1297, "volume": 68582.0}, {"date": "2021-06-04", "close": 17.2797, "volume": 66652.0}, {"date": "2021-06-07", "close": 18.5396, "volume": 93131.0}, {"date": "2021-06-08", "close": 18.2996, "volume": 75275.0}, {"date": "2021-06-09", "close": 18.4796, "volume": 66186.0}, {"date": "2021-06-10", "close": 18.1796, "volume": 53282.0}, {"date": "2021-06-11", "close": 18.5396, "volume": 51990.0}, {"date": "2021-06-14", "close": 18.4196, "volume": 39108.0}, {"date": "2021-06-15", "close": 17.5796, "volume": 54324.0}, {"date": "2021-06-16", "close": 17.4597, "volume": 35402.0}, {"date": "2021-06-17", "close": 17.5196, "volume": 41424.0}, {"date": "2021-06-18", "close": 17.0397, "volume": 55113.0}, {"date": "2021-06-21", "close": 17.0397, "volume": 71816.0}, {"date": "2021-06-22", "close": 17.2197, "volume": 40374.0}, {"date": "2021-06-23", "close": 17.9996, "volume": 45666.0}, {"date": "2021-06-24", "close": 18.2996, "volume": 41573.0}, {"date": "2021-06-25", "close": 17.4597, "volume": 117041.0}, {"date": "2021-06-28", "close": 17.8796, "volume": 54853.0}, {"date": "2021-06-29", "close": 17.9996, "volume": 33636.0}, {"date": "2021-06-30", "close": 17.5796, "volume": 35054.0}, {"date": "2021-07-01", "close": 16.7997, "volume": 69176.0}, {"date": "2021-07-02", "close": 16.4397, "volume": 36175.0}, {"date": "2021-07-06", "close": 16.2597, "volume": 27549.0}, {"date": "2021-07-07", "close": 15.5397, "volume": 63858.0}, {"date": "2021-07-08", "close": 15.1197, "volume": 33365.0}, {"date": "2021-07-09", "close": 15.5997, "volume": 37221.0}, {"date": "2021-07-12", "close": 15.4797, "volume": 31716.0}, {"date": "2021-07-13", "close": 15.2397, "volume": 38760.0}, {"date": "2021-07-14", "close": 14.9397, "volume": 44320.0}, {"date": "2021-07-15", "close": 14.6997, "volume": 55705.0}, {"date": "2021-07-16", "close": 14.4597, "volume": 52270.0}, {"date": "2021-07-19", "close": 14.8197, "volume": 66913.0}, {"date": "2021-07-20", "close": 14.9997, "volume": 37904.0}, {"date": "2021-07-21", "close": 15.5397, "volume": 39281.0}, {"date": "2021-07-22", "close": 15.5397, "volume": 38478.0}, {"date": "2021-07-23", "close": 15.6597, "volume": 47922.0}, {"date": "2021-07-26", "close": 15.2397, "volume": 35590.0}, {"date": "2021-07-27", "close": 15.1197, "volume": 42680.0}, {"date": "2021-07-28", "close": 15.2997, "volume": 38021.0}, {"date": "2021-07-29", "close": 15.2397, "volume": 28544.0}, {"date": "2021-07-30", "close": 14.9397, "volume": 22211.0}, {"date": "2021-08-02", "close": 14.9997, "volume": 32249.0}, {"date": "2021-08-03", "close": 14.7597, "volume": 31328.0}, {"date": "2021-08-04", "close": 14.5197, "volume": 35597.0}, {"date": "2021-08-05", "close": 14.9397, "volume": 20599.0}, {"date": "2021-08-06", "close": 14.8197, "volume": 16341.0}, {"date": "2021-08-09", "close": 14.9397, "volume": 46351.0}, {"date": "2021-08-10", "close": 14.9397, "volume": 64537.0}, {"date": "2021-08-11", "close": 14.6397, "volume": 56585.0}, {"date": "2021-08-12", "close": 14.4597, "volume": 28158.0}, {"date": "2021-08-13", "close": 13.6197, "volume": 67470.0}, {"date": "2021-08-16", "close": 13.6797, "volume": 40007.0}, {"date": "2021-08-17", "close": 13.3797, "volume": 46288.0}, {"date": "2021-08-18", "close": 13.5597, "volume": 63254.0}, {"date": "2021-08-19", "close": 13.3197, "volume": 59273.0}, {"date": "2021-08-20", "close": 13.8597, "volume": 52582.0}, {"date": "2021-08-23", "close": 15.2997, "volume": 66399.0}, {"date": "2021-08-24", "close": 14.9997, "volume": 62701.0}, {"date": "2021-08-25", "close": 15.1197, "volume": 50050.0}, {"date": "2021-08-26", "close": 14.6397, "volume": 45731.0}, {"date": "2021-08-27", "close": 15.2997, "volume": 50671.0}, {"date": "2021-08-30", "close": 16.2597, "volume": 70141.0}, {"date": "2021-08-31", "close": 16.3197, "volume": 40783.0}, {"date": "2021-09-01", "close": 16.3197, "volume": 27660.0}, {"date": "2021-09-02", "close": 16.6197, "volume": 31951.0}, {"date": "2021-09-03", "close": 16.3197, "volume": 24037.0}, {"date": "2021-09-07", "close": 17.2797, "volume": 45931.0}, {"date": "2021-09-08", "close": 15.7797, "volume": 61236.0}, {"date": "2021-09-09", "close": 15.7797, "volume": 30614.0}, {"date": "2021-09-10", "close": 15.1197, "volume": 40385.0}, {"date": "2021-09-13", "close": 15.1797, "volume": 25190.0}, {"date": "2021-09-14", "close": 14.6997, "volume": 21182.0}, {"date": "2021-09-15", "close": 14.7597, "volume": 21362.0}, {"date": "2021-09-16", "close": 15.0597, "volume": 17247.0}, {"date": "2021-09-17", "close": 15.2997, "volume": 41037.0}, {"date": "2021-09-20", "close": 13.7397, "volume": 51836.0}, {"date": "2021-09-21", "close": 14.3397, "volume": 25006.0}, {"date": "2021-09-22", "close": 14.6997, "volume": 18219.0}, {"date": "2021-09-23", "close": 15.1197, "volume": 33819.0}, {"date": "2021-09-24", "close": 14.5197, "volume": 16225.0}, {"date": "2021-09-27", "close": 14.4597, "volume": 74003.0}, {"date": "2021-09-28", "close": 13.6197, "volume": 45193.0}, {"date": "2021-09-29", "close": 13.3797, "volume": 49845.0}, {"date": "2021-09-30", "close": 13.6197, "volume": 28907.0}, {"date": "2021-10-01", "close": 13.8597, "volume": 18852.0}, {"date": "2021-10-04", "close": 13.3197, "volume": 25569.0}, {"date": "2021-10-05", "close": 13.3197, "volume": 29481.0}, {"date": "2021-10-06", "close": 13.2597, "volume": 22090.0}, {"date": "2021-10-07", "close": 13.4997, "volume": 34285.0}, {"date": "2021-10-08", "close": 13.4397, "volume": 11866.0}, {"date": "2021-10-11", "close": 13.6797, "volume": 21289.0}, {"date": "2021-10-12", "close": 13.7397, "volume": 17270.0}, {"date": "2021-10-13", "close": 13.7397, "volume": 12075.0}, {"date": "2021-10-14", "close": 13.6797, "volume": 18312.0}, {"date": "2021-10-15", "close": 13.5597, "volume": 25604.0}, {"date": "2021-10-18", "close": 13.4397, "volume": 19237.0}, {"date": "2021-10-19", "close": 13.5597, "volume": 21488.0}, {"date": "2021-10-20", "close": 13.4997, "volume": 20594.0}, {"date": "2021-10-21", "close": 13.8597, "volume": 36403.0}, {"date": "2021-10-22", "close": 13.7997, "volume": 21233.0}, {"date": "2021-10-25", "close": 14.3997, "volume": 21540.0}, {"date": "2021-10-26", "close": 13.9197, "volume": 46103.0}, {"date": "2021-10-27", "close": 13.8597, "volume": 36291.0}, {"date": "2021-10-28", "close": 14.2197, "volume": 25547.0}, {"date": "2021-10-29", "close": 14.2797, "volume": 20661.0}, {"date": "2021-11-01", "close": 14.9997, "volume": 27315.0}, {"date": "2021-11-02", "close": 15.1197, "volume": 28110.0}, {"date": "2021-11-03", "close": 15.8997, "volume": 38824.0}, {"date": "2021-11-04", "close": 15.1797, "volume": 81260.0}, {"date": "2021-11-05", "close": 14.9997, "volume": 63692.0}, {"date": "2021-11-08", "close": 15.4797, "volume": 35131.0}, {"date": "2021-11-09", "close": 14.7597, "volume": 25875.0}, {"date": "2021-11-10", "close": 14.5197, "volume": 28885.0}, {"date": "2021-11-11", "close": 14.6997, "volume": 22567.0}, {"date": "2021-11-12", "close": 15.7797, "volume": 65112.0}, {"date": "2021-11-15", "close": 15.4797, "volume": 31756.0}, {"date": "2021-11-16", "close": 15.0597, "volume": 31956.0}, {"date": "2021-11-17", "close": 14.8797, "volume": 35508.0}, {"date": "2021-11-18", "close": 13.7997, "volume": 42852.0}, {"date": "2021-11-19", "close": 13.1997, "volume": 26921.0}, {"date": "2021-11-22", "close": 12.8997, "volume": 46067.0}, {"date": "2021-11-23", "close": 12.5397, "volume": 45352.0}, {"date": "2021-11-24", "close": 12.1798, "volume": 64582.0}, {"date": "2021-11-26", "close": 12.0598, "volume": 45859.0}, {"date": "2021-11-29", "close": 11.7598, "volume": 72936.0}, {"date": "2021-11-30", "close": 11.1598, "volume": 73224.0}, {"date": "2021-12-01", "close": 10.2598, "volume": 87414.0}, {"date": "2021-12-02", "close": 11.1598, "volume": 93391.0}, {"date": "2021-12-03", "close": 11.5798, "volume": 65567.0}, {"date": "2021-12-06", "close": 12.7797, "volume": 65068.0}, {"date": "2021-12-07", "close": 13.4997, "volume": 69832.0}, {"date": "2021-12-08", "close": 14.1597, "volume": 31159.0}, {"date": "2021-12-09", "close": 13.5597, "volume": 60801.0}, {"date": "2021-12-10", "close": 13.8597, "volume": 26350.0}, {"date": "2021-12-13", "close": 13.6797, "volume": 32383.0}, {"date": "2021-12-14", "close": 13.7397, "volume": 27240.0}, {"date": "2021-12-15", "close": 14.2197, "volume": 47782.0}, {"date": "2021-12-16", "close": 13.1997, "volume": 47469.0}, {"date": "2021-12-17", "close": 13.3197, "volume": 55169.0}, {"date": "2021-12-20", "close": 12.8397, "volume": 30290.0}, {"date": "2021-12-21", "close": 13.7397, "volume": 19564.0}, {"date": "2021-12-22", "close": 13.5597, "volume": 36477.0}, {"date": "2021-12-23", "close": 13.6197, "volume": 28570.0}, {"date": "2021-12-27", "close": 13.1997, "volume": 33390.0}, {"date": "2021-12-28", "close": 12.7197, "volume": 33720.0}, {"date": "2021-12-29", "close": 12.5997, "volume": 41788.0}, {"date": "2021-12-30", "close": 12.4798, "volume": 58340.0}, {"date": "2021-12-31", "close": 11.9398, "volume": 38514.0}, {"date": "2022-01-03", "close": 12.6597, "volume": 38408.0}, {"date": "2022-01-04", "close": 12.6597, "volume": 23239.0}, {"date": "2022-01-05", "close": 11.9398, "volume": 40652.0}, {"date": "2022-01-06", "close": 11.7598, "volume": 19333.0}, {"date": "2022-01-07", "close": 11.6998, "volume": 28482.0}, {"date": "2022-01-10", "close": 11.3998, "volume": 44426.0}, {"date": "2022-01-11", "close": 11.4598, "volume": 44514.0}, {"date": "2022-01-12", "close": 11.2798, "volume": 38171.0}, {"date": "2022-01-13", "close": 11.0998, "volume": 25720.0}, {"date": "2022-01-14", "close": 11.1598, "volume": 45618.0}, {"date": "2022-01-18", "close": 10.5598, "volume": 29181.0}, {"date": "2022-01-19", "close": 10.0798, "volume": 30991.0}, {"date": "2022-01-20", "close": 9.7798, "volume": 42971.0}, {"date": "2022-01-21", "close": 9.0598, "volume": 46188.0}, {"date": "2022-01-24", "close": 9.1798, "volume": 51648.0}, {"date": "2022-01-25", "close": 9.4198, "volume": 30252.0}, {"date": "2022-01-26", "close": 8.8798, "volume": 29953.0}, {"date": "2022-01-27", "close": 8.7598, "volume": 29489.0}, {"date": "2022-01-28", "close": 8.8198, "volume": 31866.0}, {"date": "2022-01-31", "close": 9.5998, "volume": 40110.0}, {"date": "2022-02-01", "close": 9.6598, "volume": 27752.0}, {"date": "2022-02-02", "close": 9.2998, "volume": 92620.0}, {"date": "2022-02-03", "close": 8.7598, "volume": 38777.0}, {"date": "2022-02-04", "close": 8.9998, "volume": 33019.0}, {"date": "2022-02-07", "close": 8.9398, "volume": 43849.0}, {"date": "2022-02-08", "close": 8.7598, "volume": 62616.0}, {"date": "2022-02-09", "close": 8.6398, "volume": 73385.0}, {"date": "2022-02-10", "close": 8.1598, "volume": 91333.0}, {"date": "2022-02-11", "close": 7.9198, "volume": 44368.0}, {"date": "2022-02-14", "close": 7.7998, "volume": 16603.0}, {"date": "2022-02-15", "close": 8.5798, "volume": 30076.0}, {"date": "2022-02-16", "close": 8.8198, "volume": 21955.0}, {"date": "2022-02-17", "close": 8.3998, "volume": 39805.0}, {"date": "2022-02-18", "close": 8.3398, "volume": 25124.0}, {"date": "2022-02-22", "close": 7.7398, "volume": 39986.0}, {"date": "2022-02-23", "close": 7.4999, "volume": 32760.0}, {"date": "2022-02-24", "close": 8.0998, "volume": 45532.0}, {"date": "2022-02-25", "close": 8.0398, "volume": 35078.0}, {"date": "2022-02-28", "close": 8.5198, "volume": 42754.0}, {"date": "2022-03-01", "close": 8.3398, "volume": 32654.0}, {"date": "2022-03-02", "close": 8.7598, "volume": 17619.0}, {"date": "2022-03-03", "close": 9.2398, "volume": 43902.0}, {"date": "2022-03-04", "close": 8.5198, "volume": 29328.0}, {"date": "2022-03-07", "close": 9.0598, "volume": 45316.0}, {"date": "2022-03-08", "close": 8.8798, "volume": 78784.0}, {"date": "2022-03-09", "close": 10.7998, "volume": 190290.0}, {"date": "2022-03-10", "close": 11.0998, "volume": 54568.0}, {"date": "2022-03-11", "close": 10.6798, "volume": 50039.0}, {"date": "2022-03-14", "close": 10.4998, "volume": 59139.0}, {"date": "2022-03-15", "close": 10.8598, "volume": 40700.0}, {"date": "2022-03-16", "close": 12.4798, "volume": 120258.0}, {"date": "2022-03-17", "close": 13.0797, "volume": 36348.0}, {"date": "2022-03-18", "close": 13.7397, "volume": 79566.0}, {"date": "2022-03-21", "close": 13.2597, "volume": 41610.0}, {"date": "2022-03-22", "close": 13.1997, "volume": 27819.0}, {"date": "2022-03-23", "close": 12.4198, "volume": 42421.0}, {"date": "2022-03-24", "close": 12.1798, "volume": 44016.0}, {"date": "2022-03-25", "close": 12.3598, "volume": 18687.0}, {"date": "2022-03-28", "close": 12.8997, "volume": 29650.0}, {"date": "2022-03-29", "close": 13.1397, "volume": 34100.0}, {"date": "2022-03-30", "close": 12.5397, "volume": 27976.0}, {"date": "2022-03-31", "close": 12.4798, "volume": 23431.0}, {"date": "2022-04-01", "close": 12.0598, "volume": 29322.0}, {"date": "2022-04-04", "close": 12.1798, "volume": 42615.0}, {"date": "2022-04-05", "close": 11.6998, "volume": 41923.0}, {"date": "2022-04-06", "close": 10.6798, "volume": 62237.0}, {"date": "2022-04-07", "close": 9.7798, "volume": 56092.0}, {"date": "2022-04-08", "close": 10.3198, "volume": 33575.0}, {"date": "2022-04-11", "close": 9.9598, "volume": 18238.0}, {"date": "2022-04-12", "close": 9.9598, "volume": 47210.0}, {"date": "2022-04-13", "close": 10.3198, "volume": 19317.0}, {"date": "2022-04-14", "close": 9.8398, "volume": 38422.0}, {"date": "2022-04-18", "close": 9.2998, "volume": 58889.0}, {"date": "2022-04-19", "close": 9.9598, "volume": 38555.0}, {"date": "2022-04-20", "close": 9.9598, "volume": 58713.0}, {"date": "2022-04-21", "close": 9.2998, "volume": 31562.0}, {"date": "2022-04-22", "close": 9.2998, "volume": 46315.0}, {"date": "2022-04-25", "close": 8.7598, "volume": 30626.0}, {"date": "2022-04-26", "close": 8.2198, "volume": 41802.0}, {"date": "2022-04-27", "close": 7.9198, "volume": 28267.0}, {"date": "2022-04-28", "close": 8.0998, "volume": 37453.0}, {"date": "2022-04-29", "close": 8.0398, "volume": 27205.0}, {"date": "2022-05-02", "close": 8.1598, "volume": 27522.0}, {"date": "2022-05-03", "close": 7.7398, "volume": 55585.0}, {"date": "2022-05-04", "close": 7.6798, "volume": 49850.0}, {"date": "2022-05-05", "close": 7.4399, "volume": 52634.0}, {"date": "2022-05-06", "close": 7.2599, "volume": 57136.0}, {"date": "2022-05-09", "close": 7.2599, "volume": 63367.0}, {"date": "2022-05-10", "close": 8.6998, "volume": 141338.0}, {"date": "2022-05-11", "close": 8.4598, "volume": 37885.0}, {"date": "2022-05-12", "close": 8.6998, "volume": 44455.0}, {"date": "2022-05-13", "close": 8.1598, "volume": 27500.0}, {"date": "2022-05-16", "close": 7.6798, "volume": 38888.0}, {"date": "2022-05-17", "close": 8.2198, "volume": 30589.0}, {"date": "2022-05-18", "close": 8.2198, "volume": 25643.0}, {"date": "2022-05-19", "close": 7.8598, "volume": 52514.0}, {"date": "2022-05-20", "close": 7.7998, "volume": 30022.0}, {"date": "2022-05-23", "close": 7.7998, "volume": 17558.0}, {"date": "2022-05-24", "close": 7.1999, "volume": 41968.0}, {"date": "2022-05-25", "close": 7.3799, "volume": 59758.0}, {"date": "2022-05-26", "close": 7.4999, "volume": 24500.0}, {"date": "2022-05-27", "close": 7.9198, "volume": 30922.0}, {"date": "2022-05-31", "close": 7.7398, "volume": 44574.0}, {"date": "2022-06-01", "close": 7.1999, "volume": 85736.0}, {"date": "2022-06-02", "close": 7.4999, "volume": 63927.0}, {"date": "2022-06-03", "close": 7.4999, "volume": 76006.0}, {"date": "2022-06-06", "close": 7.4999, "volume": 50714.0}, {"date": "2022-06-07", "close": 8.5798, "volume": 69214.0}, {"date": "2022-06-08", "close": 9.1198, "volume": 26811.0}, {"date": "2022-06-09", "close": 9.1198, "volume": 41922.0}, {"date": "2022-06-10", "close": 8.0398, "volume": 19262.0}, {"date": "2022-06-13", "close": 7.3199, "volume": 68476.0}, {"date": "2022-06-14", "close": 7.6798, "volume": 30224.0}, {"date": "2022-06-15", "close": 7.4999, "volume": 40841.0}, {"date": "2022-06-16", "close": 7.1399, "volume": 59963.0}, {"date": "2022-06-17", "close": 6.9599, "volume": 49319.0}, {"date": "2022-06-21", "close": 6.9599, "volume": 63750.0}, {"date": "2022-06-22", "close": 6.9599, "volume": 49197.0}, {"date": "2022-06-23", "close": 7.2599, "volume": 56985.0}, {"date": "2022-06-24", "close": 6.7799, "volume": 822997.0}, {"date": "2022-06-27", "close": 6.7799, "volume": 63436.0}, {"date": "2022-06-28", "close": 6.4799, "volume": 39062.0}, {"date": "2022-06-29", "close": 6.7199, "volume": 56229.0}, {"date": "2022-06-30", "close": 7.1399, "volume": 75534.0}, {"date": "2022-07-01", "close": 6.8999, "volume": 13115.0}, {"date": "2022-07-05", "close": 6.8999, "volume": 16803.0}, {"date": "2022-07-06", "close": 7.1999, "volume": 26323.0}, {"date": "2022-07-07", "close": 7.3799, "volume": 26744.0}, {"date": "2022-07-08", "close": 7.1399, "volume": 47550.0}, {"date": "2022-07-11", "close": 7.2599, "volume": 17587.0}, {"date": "2022-07-12", "close": 7.1399, "volume": 16251.0}, {"date": "2022-07-13", "close": 7.4399, "volume": 26346.0}, {"date": "2022-07-14", "close": 7.9198, "volume": 61783.0}, {"date": "2022-07-15", "close": 7.5598, "volume": 8972.0}, {"date": "2022-07-18", "close": 7.6198, "volume": 42863.0}, {"date": "2022-07-19", "close": 7.9798, "volume": 13986.0}, {"date": "2022-07-20", "close": 8.1598, "volume": 16873.0}, {"date": "2022-07-21", "close": 8.1598, "volume": 6362.0}, {"date": "2022-07-22", "close": 7.8598, "volume": 12623.0}, {"date": "2022-07-25", "close": 7.7998, "volume": 6868.0}, {"date": "2022-07-26", "close": 7.3799, "volume": 14551.0}, {"date": "2022-07-27", "close": 7.0199, "volume": 33457.0}, {"date": "2022-07-28", "close": 6.7799, "volume": 37059.0}, {"date": "2022-07-29", "close": 6.7199, "volume": 27835.0}, {"date": "2022-08-01", "close": 6.7799, "volume": 18213.0}, {"date": "2022-08-02", "close": 7.0199, "volume": 17467.0}, {"date": "2022-08-03", "close": 7.2899, "volume": 27376.0}, {"date": "2022-08-04", "close": 7.3199, "volume": 24955.0}, {"date": "2022-08-05", "close": 7.1999, "volume": 29963.0}, {"date": "2022-08-08", "close": 8.8198, "volume": 52347.0}, {"date": "2022-08-09", "close": 8.0998, "volume": 46953.0}, {"date": "2022-08-10", "close": 8.8798, "volume": 64856.0}, {"date": "2022-08-11", "close": 10.2598, "volume": 66516.0}, {"date": "2022-08-12", "close": 10.1998, "volume": 69853.0}, {"date": "2022-08-15", "close": 9.8998, "volume": 46848.0}, {"date": "2022-08-16", "close": 10.0798, "volume": 64664.0}, {"date": "2022-08-17", "close": 10.2598, "volume": 28420.0}, {"date": "2022-08-18", "close": 10.4698, "volume": 21342.0}, {"date": "2022-08-19", "close": 10.1998, "volume": 26594.0}, {"date": "2022-08-22", "close": 9.9598, "volume": 14498.0}, {"date": "2022-08-23", "close": 9.8998, "volume": 8368.0}, {"date": "2022-08-24", "close": 9.8398, "volume": 10962.0}, {"date": "2022-08-25", "close": 9.9598, "volume": 16322.0}, {"date": "2022-08-26", "close": 9.7198, "volume": 9842.0}, {"date": "2022-08-29", "close": 9.6598, "volume": 17482.0}, {"date": "2022-08-30", "close": 9.7798, "volume": 12970.0}, {"date": "2022-08-31", "close": 9.5998, "volume": 6734.0}, {"date": "2022-09-01", "close": 9.5398, "volume": 32294.0}, {"date": "2022-09-02", "close": 9.5998, "volume": 18078.0}, {"date": "2022-09-06", "close": 9.4198, "volume": 22316.0}, {"date": "2022-09-07", "close": 9.1198, "volume": 16669.0}, {"date": "2022-09-08", "close": 8.7598, "volume": 30535.0}, {"date": "2022-09-09", "close": 9.2398, "volume": 12804.0}, {"date": "2022-09-12", "close": 9.4498, "volume": 10487.0}, {"date": "2022-09-13", "close": 9.1198, "volume": 7521.0}, {"date": "2022-09-14", "close": 8.8798, "volume": 28673.0}, {"date": "2022-09-15", "close": 8.8798, "volume": 8859.0}, {"date": "2022-09-16", "close": 8.6998, "volume": 51913.0}, {"date": "2022-09-19", "close": 8.7598, "volume": 4978.0}, {"date": "2022-09-20", "close": 8.5798, "volume": 10039.0}, {"date": "2022-09-21", "close": 8.5798, "volume": 7439.0}, {"date": "2022-09-22", "close": 8.3998, "volume": 7810.0}, {"date": "2022-09-23", "close": 7.7998, "volume": 21998.0}, {"date": "2022-09-26", "close": 7.6798, "volume": 7905.0}, {"date": "2022-09-27", "close": 7.8598, "volume": 7931.0}, {"date": "2022-09-28", "close": 8.0998, "volume": 3694.0}, {"date": "2022-09-29", "close": 7.7998, "volume": 8835.0}, {"date": "2022-09-30", "close": 8.0998, "volume": 19240.0}, {"date": "2022-10-03", "close": 8.4298, "volume": 9454.0}, {"date": "2022-10-04", "close": 8.9998, "volume": 12788.0}, {"date": "2022-10-05", "close": 8.9398, "volume": 5427.0}, {"date": "2022-10-06", "close": 8.4598, "volume": 14961.0}, {"date": "2022-10-07", "close": 8.1598, "volume": 7912.0}, {"date": "2022-10-10", "close": 7.9798, "volume": 6419.0}, {"date": "2022-10-11", "close": 8.0398, "volume": 7118.0}, {"date": "2022-10-12", "close": 7.9798, "volume": 8882.0}, {"date": "2022-10-13", "close": 7.9198, "volume": 5488.0}, {"date": "2022-10-14", "close": 7.6198, "volume": 11474.0}, {"date": "2022-10-17", "close": 7.6798, "volume": 5737.0}, {"date": "2022-10-18", "close": 7.6198, "volume": 6247.0}, {"date": "2022-10-19", "close": 7.3199, "volume": 12058.0}, {"date": "2022-10-20", "close": 7.2599, "volume": 5609.0}, {"date": "2022-10-21", "close": 7.2599, "volume": 6698.0}, {"date": "2022-10-24", "close": 7.1399, "volume": 8613.0}, {"date": "2022-10-25", "close": 7.3799, "volume": 9507.0}, {"date": "2022-10-26", "close": 7.8598, "volume": 8911.0}, {"date": "2022-10-27", "close": 7.3199, "volume": 7975.0}, {"date": "2022-10-28", "close": 7.5598, "volume": 7213.0}, {"date": "2022-10-31", "close": 7.6798, "volume": 5740.0}, {"date": "2022-11-01", "close": 7.6798, "volume": 7727.0}, {"date": "2022-11-02", "close": 7.3799, "volume": 11900.0}, {"date": "2022-11-03", "close": 7.3199, "volume": 7618.0}, {"date": "2022-11-04", "close": 7.3799, "volume": 6756.0}, {"date": "2022-11-07", "close": 7.6198, "volume": 12113.0}, {"date": "2022-11-08", "close": 7.4399, "volume": 14431.0}, {"date": "2022-11-09", "close": 7.0799, "volume": 19325.0}, {"date": "2022-11-10", "close": 7.0799, "volume": 29388.0}, {"date": "2022-11-11", "close": 7.0199, "volume": 12643.0}, {"date": "2022-11-14", "close": 7.7998, "volume": 29999.0}, {"date": "2022-11-15", "close": 8.1598, "volume": 23012.0}, {"date": "2022-11-16", "close": 7.9798, "volume": 7830.0}, {"date": "2022-11-17", "close": 7.8598, "volume": 8547.0}, {"date": "2022-11-18", "close": 7.8598, "volume": 4004.0}, {"date": "2022-11-21", "close": 8.0998, "volume": 8143.0}, {"date": "2022-11-22", "close": 8.3398, "volume": 6099.0}, {"date": "2022-11-23", "close": 8.3998, "volume": 8606.0}, {"date": "2022-11-25", "close": 8.2798, "volume": 6183.0}, {"date": "2022-11-28", "close": 7.7998, "volume": 12892.0}, {"date": "2022-11-29", "close": 7.6798, "volume": 6377.0}, {"date": "2022-11-30", "close": 7.7398, "volume": 17148.0}, {"date": "2022-12-01", "close": 7.4999, "volume": 10099.0}, {"date": "2022-12-02", "close": 7.3199, "volume": 11852.0}, {"date": "2022-12-05", "close": 7.0799, "volume": 9228.0}, {"date": "2022-12-06", "close": 6.7199, "volume": 14534.0}, {"date": "2022-12-07", "close": 6.4799, "volume": 23486.0}, {"date": "2022-12-08", "close": 6.7199, "volume": 17619.0}, {"date": "2022-12-09", "close": 6.5999, "volume": 7894.0}, {"date": "2022-12-12", "close": 6.5999, "volume": 14215.0}, {"date": "2022-12-13", "close": 6.2399, "volume": 34041.0}, {"date": "2022-12-14", "close": 6.2999, "volume": 20320.0}, {"date": "2022-12-15", "close": 5.9999, "volume": 39915.0}, {"date": "2022-12-16", "close": 6.0599, "volume": 12079.0}, {"date": "2022-12-19", "close": 6.0599, "volume": 11714.0}, {"date": "2022-12-20", "close": 5.8199, "volume": 16736.0}, {"date": "2022-12-21", "close": 5.8799, "volume": 9850.0}, {"date": "2022-12-22", "close": 5.8991, "volume": 16545.0}, {"date": "2022-12-23", "close": 6.4799, "volume": 32661.0}, {"date": "2022-12-27", "close": 6.4199, "volume": 34717.0}, {"date": "2022-12-28", "close": 6.5999, "volume": 14449.0}, {"date": "2022-12-29", "close": 6.5999, "volume": 20164.0}, {"date": "2022-12-30", "close": 6.5399, "volume": 20910.0}, {"date": "2023-01-03", "close": 6.9599, "volume": 44321.0}, {"date": "2023-01-04", "close": 7.3199, "volume": 10609.0}, {"date": "2023-01-05", "close": 7.6798, "volume": 9364.0}, {"date": "2023-01-06", "close": 7.1399, "volume": 18034.0}, {"date": "2023-01-09", "close": 7.3799, "volume": 14889.0}, {"date": "2023-01-10", "close": 7.7398, "volume": 27431.0}, {"date": "2023-01-11", "close": 8.0398, "volume": 30672.0}, {"date": "2023-01-12", "close": 8.0398, "volume": 20215.0}, {"date": "2023-01-13", "close": 8.3398, "volume": 17337.0}, {"date": "2023-01-17", "close": 9.4198, "volume": 43526.0}, {"date": "2023-01-18", "close": 8.5198, "volume": 27014.0}, {"date": "2023-01-19", "close": 8.0998, "volume": 8463.0}, {"date": "2023-01-20", "close": 8.2198, "volume": 17182.0}, {"date": "2023-01-23", "close": 8.8798, "volume": 22076.0}, {"date": "2023-01-24", "close": 8.5198, "volume": 5743.0}, {"date": "2023-01-25", "close": 8.5798, "volume": 9592.0}, {"date": "2023-01-26", "close": 8.5198, "volume": 6813.0}, {"date": "2023-01-27", "close": 8.3398, "volume": 5016.0}, {"date": "2023-01-30", "close": 7.7998, "volume": 19714.0}, {"date": "2023-01-31", "close": 8.0992, "volume": 8467.0}, {"date": "2023-02-01", "close": 8.0398, "volume": 12302.0}, {"date": "2023-02-02", "close": 8.8798, "volume": 28965.0}, {"date": "2023-02-03", "close": 8.8198, "volume": 11928.0}, {"date": "2023-02-06", "close": 9.6598, "volume": 67281.0}, {"date": "2023-02-07", "close": 9.7198, "volume": 26142.0}, {"date": "2023-02-08", "close": 9.5398, "volume": 10684.0}, {"date": "2023-02-09", "close": 9.4198, "volume": 11121.0}, {"date": "2023-02-10", "close": 9.3598, "volume": 67672.0}, {"date": "2023-02-13", "close": 9.4798, "volume": 29704.0}, {"date": "2023-02-14", "close": 9.8998, "volume": 12516.0}, {"date": "2023-02-15", "close": 10.2598, "volume": 38356.0}, {"date": "2023-02-16", "close": 9.9598, "volume": 20580.0}, {"date": "2023-02-17", "close": 9.8998, "volume": 4057.0}, {"date": "2023-02-21", "close": 9.1198, "volume": 41423.0}, {"date": "2023-02-22", "close": 8.7598, "volume": 18587.0}, {"date": "2023-02-23", "close": 8.9398, "volume": 10053.0}, {"date": "2023-02-24", "close": 8.5798, "volume": 4656.0}, {"date": "2023-02-27", "close": 8.6398, "volume": 19794.0}, {"date": "2023-02-28", "close": 8.6398, "volume": 52232.0}, {"date": "2023-03-01", "close": 8.5798, "volume": 3130.0}, {"date": "2023-03-02", "close": 8.3998, "volume": 5317.0}, {"date": "2023-03-03", "close": 8.5798, "volume": 6656.0}, {"date": "2023-03-06", "close": 8.8798, "volume": 15066.0}, {"date": "2023-03-07", "close": 8.6398, "volume": 82405.0}, {"date": "2023-03-08", "close": 9.0598, "volume": 7747.0}, {"date": "2023-03-09", "close": 9.1198, "volume": 21199.0}, {"date": "2023-03-10", "close": 8.1598, "volume": 9463.0}, {"date": "2023-03-13", "close": 7.4999, "volume": 15189.0}, {"date": "2023-03-14", "close": 7.1999, "volume": 25867.0}, {"date": "2023-03-15", "close": 6.8399, "volume": 54489.0}, {"date": "2023-03-16", "close": 4.6079, "volume": 271727.0}, {"date": "2023-03-17", "close": 4.1735, "volume": 119400.0}, {"date": "2023-03-20", "close": 4.0853, "volume": 106607.0}, {"date": "2023-03-21", "close": 4.2599, "volume": 35227.0}, {"date": "2023-03-22", "close": 4.9847, "volume": 81287.0}, {"date": "2023-03-23", "close": 4.9319, "volume": 53076.0}, {"date": "2023-03-24", "close": 4.7279, "volume": 23797.0}, {"date": "2023-03-27", "close": 4.5701, "volume": 64730.0}, {"date": "2023-03-28", "close": 4.8053, "volume": 25486.0}, {"date": "2023-03-29", "close": 4.7999, "volume": 36902.0}, {"date": "2023-03-30", "close": 4.7999, "volume": 28915.0}, {"date": "2023-03-31", "close": 4.9199, "volume": 25931.0}, {"date": "2023-04-03", "close": 5.1173, "volume": 50170.0}, {"date": "2023-04-04", "close": 5.1149, "volume": 19486.0}, {"date": "2023-04-05", "close": 4.7999, "volume": 36502.0}, {"date": "2023-04-06", "close": 4.4819, "volume": 33440.0}, {"date": "2023-04-10", "close": 4.3133, "volume": 32637.0}, {"date": "2023-04-11", "close": 4.4543, "volume": 19600.0}, {"date": "2023-04-12", "close": 4.8407, "volume": 50878.0}, {"date": "2023-04-13", "close": 4.7999, "volume": 35155.0}, {"date": "2023-04-14", "close": 4.8599, "volume": 62864.0}, {"date": "2023-04-17", "close": 4.8539, "volume": 14412.0}, {"date": "2023-04-18", "close": 4.6199, "volume": 27003.0}, {"date": "2023-04-19", "close": 4.5599, "volume": 14450.0}, {"date": "2023-04-20", "close": 4.5599, "volume": 13799.0}, {"date": "2023-04-21", "close": 4.4999, "volume": 17784.0}, {"date": "2023-04-24", "close": 4.5899, "volume": 46201.0}, {"date": "2023-04-25", "close": 4.4183, "volume": 11210.0}, {"date": "2023-04-26", "close": 4.4111, "volume": 16295.0}, {"date": "2023-04-27", "close": 4.5587, "volume": 15464.0}, {"date": "2023-04-28", "close": 4.4399, "volume": 32989.0}, {"date": "2023-05-01", "close": 4.4999, "volume": 10558.0}, {"date": "2023-05-02", "close": 4.4699, "volume": 12411.0}, {"date": "2023-05-03", "close": 4.3451, "volume": 14675.0}, {"date": "2023-05-04", "close": 4.2599, "volume": 14392.0}, {"date": "2023-05-05", "close": 4.3199, "volume": 12960.0}, {"date": "2023-05-08", "close": 4.4519, "volume": 12162.0}, {"date": "2023-05-09", "close": 4.4879, "volume": 10286.0}, {"date": "2023-05-10", "close": 4.4999, "volume": 19929.0}, {"date": "2023-05-11", "close": 4.5281, "volume": 5594.0}, {"date": "2023-05-12", "close": 4.6043, "volume": 11782.0}, {"date": "2023-05-15", "close": 4.4999, "volume": 19309.0}, {"date": "2023-05-16", "close": 3.5915, "volume": 135540.0}, {"date": "2023-05-17", "close": 3.7493, "volume": 17427.0}, {"date": "2023-05-18", "close": 3.8999, "volume": 29348.0}, {"date": "2023-05-19", "close": 4.1999, "volume": 29382.0}, {"date": "2023-05-22", "close": 3.8105, "volume": 24135.0}, {"date": "2023-05-23", "close": 3.8351, "volume": 24708.0}, {"date": "2023-05-24", "close": 3.8195, "volume": 9565.0}, {"date": "2023-05-25", "close": 3.8561, "volume": 11767.0}, {"date": "2023-05-26", "close": 3.9179, "volume": 5619.0}, {"date": "2023-05-30", "close": 3.8957, "volume": 51567.0}, {"date": "2023-05-31", "close": 3.7343, "volume": 26577.0}, {"date": "2023-06-01", "close": 3.8165, "volume": 19296.0}, {"date": "2023-06-02", "close": 3.8999, "volume": 27724.0}, {"date": "2023-06-05", "close": 3.8159, "volume": 21091.0}, {"date": "2023-06-06", "close": 3.9599, "volume": 51288.0}, {"date": "2023-06-07", "close": 3.8999, "volume": 14478.0}, {"date": "2023-06-08", "close": 3.8699, "volume": 13509.0}, {"date": "2023-06-09", "close": 3.7919, "volume": 3985.0}, {"date": "2023-06-12", "close": 3.9941, "volume": 52025.0}, {"date": "2023-06-13", "close": 4.0199, "volume": 12362.0}, {"date": "2023-06-14", "close": 4.0907, "volume": 16954.0}, {"date": "2023-06-15", "close": 4.1471, "volume": 14209.0}, {"date": "2023-06-16", "close": 4.0799, "volume": 47290.0}, {"date": "2023-06-20", "close": 4.0199, "volume": 9140.0}, {"date": "2023-06-21", "close": 3.7799, "volume": 15484.0}, {"date": "2023-06-22", "close": 3.7799, "volume": 10137.0}, {"date": "2023-06-23", "close": 3.6059, "volume": 16249.0}, {"date": "2023-06-26", "close": 3.7199, "volume": 11765.0}, {"date": "2023-06-27", "close": 3.7685, "volume": 17018.0}, {"date": "2023-06-28", "close": 3.7169, "volume": 9495.0}, {"date": "2023-06-29", "close": 3.7049, "volume": 7863.0}, {"date": "2023-06-30", "close": 3.7583, "volume": 26167.0}, {"date": "2023-07-03", "close": 3.9599, "volume": 26716.0}, {"date": "2023-07-05", "close": 3.8519, "volume": 20168.0}, {"date": "2023-07-06", "close": 3.8399, "volume": 16803.0}, {"date": "2023-07-07", "close": 3.9449, "volume": 8193.0}, {"date": "2023-07-10", "close": 3.9599, "volume": 10371.0}, {"date": "2023-07-11", "close": 4.0799, "volume": 12671.0}, {"date": "2023-07-12", "close": 4.0511, "volume": 3033.0}, {"date": "2023-07-13", "close": 4.1399, "volume": 41493.0}, {"date": "2023-07-14", "close": 4.1393, "volume": 13337.0}, {"date": "2023-07-17", "close": 4.0949, "volume": 16151.0}, {"date": "2023-07-18", "close": 4.2599, "volume": 72321.0}, {"date": "2023-07-19", "close": 4.1417, "volume": 21107.0}, {"date": "2023-07-20", "close": 4.0661, "volume": 6408.0}, {"date": "2023-07-21", "close": 4.0199, "volume": 15078.0}, {"date": "2023-07-24", "close": 4.0979, "volume": 20196.0}, {"date": "2023-07-25", "close": 4.0199, "volume": 5072.0}, {"date": "2023-07-26", "close": 4.0703, "volume": 6424.0}, {"date": "2023-07-27", "close": 3.9035, "volume": 6523.0}, {"date": "2023-07-28", "close": 3.8177, "volume": 23262.0}, {"date": "2023-07-31", "close": 3.8999, "volume": 36704.0}, {"date": "2023-08-01", "close": 3.8219, "volume": 16418.0}, {"date": "2023-08-02", "close": 3.6917, "volume": 7511.0}, {"date": "2023-08-03", "close": 3.7409, "volume": 9489.0}, {"date": "2023-08-04", "close": 3.8219, "volume": 19066.0}, {"date": "2023-08-07", "close": 3.9395, "volume": 20005.0}, {"date": "2023-08-08", "close": 3.9515, "volume": 34824.0}, {"date": "2023-08-09", "close": 3.9941, "volume": 2332.0}, {"date": "2023-08-10", "close": 3.8975, "volume": 14061.0}, {"date": "2023-08-11", "close": 3.8039, "volume": 4866.0}, {"date": "2023-08-14", "close": 3.8999, "volume": 21594.0}, {"date": "2023-08-15", "close": 4.0199, "volume": 11042.0}, {"date": "2023-08-16", "close": 4.1399, "volume": 21183.0}, {"date": "2023-08-17", "close": 4.3511, "volume": 21204.0}, {"date": "2023-08-18", "close": 4.1759, "volume": 16142.0}, {"date": "2023-08-21", "close": 4.3199, "volume": 7286.0}, {"date": "2023-08-22", "close": 4.2599, "volume": 4067.0}, {"date": "2023-08-23", "close": 4.2599, "volume": 4950.0}, {"date": "2023-08-24", "close": 4.2395, "volume": 3506.0}, {"date": "2023-08-25", "close": 4.1159, "volume": 3550.0}, {"date": "2023-08-28", "close": 4.0079, "volume": 2233.0}, {"date": "2023-08-29", "close": 4.0799, "volume": 6675.0}, {"date": "2023-08-30", "close": 3.8591, "volume": 490253.0}, {"date": "2023-08-31", "close": 3.8579, "volume": 23908.0}, {"date": "2023-09-01", "close": 3.8699, "volume": 18713.0}, {"date": "2023-09-05", "close": 3.8987, "volume": 5156.0}, {"date": "2023-09-06", "close": 3.6659, "volume": 11761.0}, {"date": "2023-09-07", "close": 3.5999, "volume": 15979.0}, {"date": "2023-09-08", "close": 3.7439, "volume": 10361.0}, {"date": "2023-09-11", "close": 3.4325, "volume": 37694.0}, {"date": "2023-09-12", "close": 3.5399, "volume": 43026.0}, {"date": "2023-09-13", "close": 3.4955, "volume": 12229.0}, {"date": "2023-09-14", "close": 3.4619, "volume": 14098.0}, {"date": "2023-09-15", "close": 2.9399, "volume": 54379.0}, {"date": "2023-09-18", "close": 2.9369, "volume": 14914.0}, {"date": "2023-09-19", "close": 2.8799, "volume": 82231.0}, {"date": "2023-09-20", "close": 2.6579, "volume": 23814.0}, {"date": "2023-09-21", "close": 2.8499, "volume": 35188.0}, {"date": "2023-09-22", "close": 2.7479, "volume": 31441.0}, {"date": "2023-09-25", "close": 2.7599, "volume": 19825.0}, {"date": "2023-09-26", "close": 2.7239, "volume": 7747.0}, {"date": "2023-09-27", "close": 2.6543, "volume": 11557.0}, {"date": "2023-09-28", "close": 2.7119, "volume": 35130.0}, {"date": "2023-09-29", "close": 2.6639, "volume": 8019.0}, {"date": "2023-10-02", "close": 2.6393, "volume": 3887.0}, {"date": "2023-10-03", "close": 2.5997, "volume": 13085.0}, {"date": "2023-10-04", "close": 2.6459, "volume": 341094.0}, {"date": "2023-10-05", "close": 2.6999, "volume": 22652.0}, {"date": "2023-10-06", "close": 2.7239, "volume": 2063.0}, {"date": "2023-10-09", "close": 2.7299, "volume": 19697.0}, {"date": "2023-10-10", "close": 2.7425, "volume": 30476.0}, {"date": "2023-10-11", "close": 2.6999, "volume": 14078.0}, {"date": "2023-10-12", "close": 2.7299, "volume": 4549.0}, {"date": "2023-10-13", "close": 2.6999, "volume": 3460.0}, {"date": "2023-10-16", "close": 2.7083, "volume": 8242.0}, {"date": "2023-10-17", "close": 2.7005, "volume": 15746.0}, {"date": "2023-10-18", "close": 2.7905, "volume": 21142.0}, {"date": "2023-10-19", "close": 2.6999, "volume": 20107.0}, {"date": "2023-10-20", "close": 2.8037, "volume": 6921.0}, {"date": "2023-10-23", "close": 2.6999, "volume": 15240.0}, {"date": "2023-10-24", "close": 2.7599, "volume": 4671.0}, {"date": "2023-10-25", "close": 2.6999, "volume": 8664.0}, {"date": "2023-10-26", "close": 2.8127, "volume": 7086.0}, {"date": "2023-10-27", "close": 2.9327, "volume": 17051.0}, {"date": "2023-10-30", "close": 2.8799, "volume": 10742.0}, {"date": "2023-10-31", "close": 2.9399, "volume": 5884.0}, {"date": "2023-11-01", "close": 2.9183, "volume": 9008.0}, {"date": "2023-11-02", "close": 3.1145, "volume": 21476.0}, {"date": "2023-11-03", "close": 3.2873, "volume": 8080.0}, {"date": "2023-11-06", "close": 3.4781, "volume": 38868.0}, {"date": "2023-11-07", "close": 3.4799, "volume": 6761.0}, {"date": "2023-11-08", "close": 3.3659, "volume": 3927.0}, {"date": "2023-11-09", "close": 3.2291, "volume": 2663.0}, {"date": "2023-11-10", "close": 3.2375, "volume": 7896.0}, {"date": "2023-11-13", "close": 3.2633, "volume": 5319.0}, {"date": "2023-11-14", "close": 3.4799, "volume": 12179.0}, {"date": "2023-11-15", "close": 2.9057, "volume": 37087.0}, {"date": "2023-11-16", "close": 2.8883, "volume": 11289.0}, {"date": "2023-11-17", "close": 3.1199, "volume": 24251.0}, {"date": "2023-11-20", "close": 3.0599, "volume": 14208.0}, {"date": "2023-11-21", "close": 3.0539, "volume": 25738.0}, {"date": "2023-11-22", "close": 2.9999, "volume": 10721.0}, {"date": "2023-11-24", "close": 2.9519, "volume": 8390.0}, {"date": "2023-11-27", "close": 2.9999, "volume": 31263.0}, {"date": "2023-11-28", "close": 2.9993, "volume": 25185.0}, {"date": "2023-11-29", "close": 3.0119, "volume": 16594.0}, {"date": "2023-11-30", "close": 3.1049, "volume": 5653.0}, {"date": "2023-12-01", "close": 3.0635, "volume": 23621.0}, {"date": "2023-12-04", "close": 3.0899, "volume": 23407.0}, {"date": "2023-12-05", "close": 3.0599, "volume": 16574.0}, {"date": "2023-12-06", "close": 2.9729, "volume": 13802.0}, {"date": "2023-12-07", "close": 3.0245, "volume": 27909.0}, {"date": "2023-12-08", "close": 2.9459, "volume": 6344.0}, {"date": "2023-12-11", "close": 2.8799, "volume": 53153.0}, {"date": "2023-12-12", "close": 3.0437, "volume": 21449.0}, {"date": "2023-12-13", "close": 3.2051, "volume": 22701.0}, {"date": "2023-12-14", "close": 3.4799, "volume": 99523.0}, {"date": "2023-12-15", "close": 4.0859, "volume": 150456.0}, {"date": "2023-12-18", "close": 4.1801, "volume": 55356.0}, {"date": "2023-12-19", "close": 4.3739, "volume": 26605.0}, {"date": "2023-12-20", "close": 4.3163, "volume": 32435.0}, {"date": "2023-12-21", "close": 4.2779, "volume": 11684.0}, {"date": "2023-12-22", "close": 4.1993, "volume": 5443.0}, {"date": "2023-12-26", "close": 4.0919, "volume": 92533.0}, {"date": "2023-12-27", "close": 4.1489, "volume": 9147.0}, {"date": "2023-12-28", "close": 4.1177, "volume": 25660.0}, {"date": "2023-12-29", "close": 4.0199, "volume": 24989.0}, {"date": "2024-01-02", "close": 4.0799, "volume": 3745.0}, {"date": "2024-01-03", "close": 4.2059, "volume": 9748.0}, {"date": "2024-01-04", "close": 4.3739, "volume": 13205.0}, {"date": "2024-01-05", "close": 4.2647, "volume": 21060.0}, {"date": "2024-01-08", "close": 4.3199, "volume": 12236.0}, {"date": "2024-01-09", "close": 4.5077, "volume": 56857.0}, {"date": "2024-01-10", "close": 4.5539, "volume": 9549.0}, {"date": "2024-01-11", "close": 4.4405, "volume": 10335.0}, {"date": "2024-01-12", "close": 4.3817, "volume": 6019.0}, {"date": "2024-01-16", "close": 4.2353, "volume": 4255.0}, {"date": "2024-01-17", "close": 3.9503, "volume": 6380.0}, {"date": "2024-01-18", "close": 3.8003, "volume": 5695.0}, {"date": "2024-01-19", "close": 3.6935, "volume": 4741.0}, {"date": "2024-01-22", "close": 3.2483, "volume": 29445.0}, {"date": "2024-01-23", "close": 3.3431, "volume": 9582.0}, {"date": "2024-01-24", "close": 3.6119, "volume": 12462.0}, {"date": "2024-01-25", "close": 3.7535, "volume": 2656.0}, {"date": "2024-01-26", "close": 3.9419, "volume": 9223.0}, {"date": "2024-01-29", "close": 3.8399, "volume": 10112.0}, {"date": "2024-01-30", "close": 3.5579, "volume": 11513.0}, {"date": "2024-01-31", "close": 3.2489, "volume": 9172.0}, {"date": "2024-02-01", "close": 3.4505, "volume": 3311.0}, {"date": "2024-02-02", "close": 3.5939, "volume": 5899.0}, {"date": "2024-02-05", "close": 3.0539, "volume": 20280.0}, {"date": "2024-02-06", "close": 3.1391, "volume": 5696.0}, {"date": "2024-02-07", "close": 3.2999, "volume": 9416.0}, {"date": "2024-02-08", "close": 3.1013, "volume": 3404.0}, {"date": "2024-02-09", "close": 3.2339, "volume": 3400.0}, {"date": "2024-02-12", "close": 3.0509, "volume": 18342.0}, {"date": "2024-02-13", "close": 3.1139, "volume": 9922.0}, {"date": "2024-02-14", "close": 3.1139, "volume": 141848.0}, {"date": "2024-02-15", "close": 2.9909, "volume": 4035.0}, {"date": "2024-02-16", "close": 2.6981, "volume": 29998.0}, {"date": "2024-02-20", "close": 3.0659, "volume": 40499.0}, {"date": "2024-02-21", "close": 2.9519, "volume": 6887.0}, {"date": "2024-02-22", "close": 2.9699, "volume": 35224.0}, {"date": "2024-02-23", "close": 2.8091, "volume": 16945.0}, {"date": "2024-02-26", "close": 3.2477, "volume": 30513.0}, {"date": "2024-02-27", "close": 3.0689, "volume": 16220.0}, {"date": "2024-02-28", "close": 2.9999, "volume": 2932.0}, {"date": "2024-02-29", "close": 3.2831, "volume": 29749.0}, {"date": "2024-03-01", "close": 3.4457, "volume": 19871.0}, {"date": "2024-03-04", "close": 3.3275, "volume": 46531.0}, {"date": "2024-03-05", "close": 3.1979, "volume": 14994.0}, {"date": "2024-03-06", "close": 3.1469, "volume": 23784.0}, {"date": "2024-03-07", "close": 3.5705, "volume": 34948.0}, {"date": "2024-03-08", "close": 3.4739, "volume": 30191.0}, {"date": "2024-03-11", "close": 3.3359, "volume": 10523.0}, {"date": "2024-03-12", "close": 2.9879, "volume": 44218.0}, {"date": "2024-03-13", "close": 2.9441, "volume": 21507.0}, {"date": "2024-03-14", "close": 3.0599, "volume": 24378.0}, {"date": "2024-03-15", "close": 3.0059, "volume": 15760.0}, {"date": "2024-03-18", "close": 2.9399, "volume": 16980.0}, {"date": "2024-03-19", "close": 2.8481, "volume": 20449.0}, {"date": "2024-03-20", "close": 2.7659, "volume": 114459.0}, {"date": "2024-03-21", "close": 2.8649, "volume": 8200.0}, {"date": "2024-03-22", "close": 3.0695, "volume": 35451.0}, {"date": "2024-03-25", "close": 3.0869, "volume": 24918.0}, {"date": "2024-03-26", "close": 2.9123, "volume": 12557.0}, {"date": "2024-03-27", "close": 3.0245, "volume": 10795.0}, {"date": "2024-03-28", "close": 2.9567, "volume": 19789.0}, {"date": "2024-04-01", "close": 3.0203, "volume": 13402.0}, {"date": "2024-04-02", "close": 3.0221, "volume": 11374.0}, {"date": "2024-04-03", "close": 3.0089, "volume": 11680.0}, {"date": "2024-04-04", "close": 3.0857, "volume": 7721.0}, {"date": "2024-04-05", "close": 3.0725, "volume": 12868.0}, {"date": "2024-04-08", "close": 3.0353, "volume": 19057.0}, {"date": "2024-04-09", "close": 3.0005, "volume": 7158.0}, {"date": "2024-04-10", "close": 2.9999, "volume": 44609.0}, {"date": "2024-04-11", "close": 2.9753, "volume": 79745.0}, {"date": "2024-04-12", "close": 2.79, "volume": 85951.0}, {"date": "2024-04-15", "close": 2.54, "volume": 38894.0}, {"date": "2024-04-16", "close": 2.37, "volume": 64420.0}, {"date": "2024-04-17", "close": 2.42, "volume": 39629.0}, {"date": "2024-04-18", "close": 2.53, "volume": 47296.0}, {"date": "2024-04-19", "close": 2.64, "volume": 17266.0}, {"date": "2024-04-22", "close": 2.6, "volume": 16904.0}, {"date": "2024-04-23", "close": 2.61, "volume": 35560.0}, {"date": "2024-04-24", "close": 2.69, "volume": 48939.0}, {"date": "2024-04-25", "close": 2.78, "volume": 51994.0}, {"date": "2024-04-26", "close": 2.95, "volume": 49524.0}, {"date": "2024-04-29", "close": 3.0, "volume": 26137.0}, {"date": "2024-04-30", "close": 3.47, "volume": 89580.0}, {"date": "2024-05-01", "close": 3.32, "volume": 92791.0}, {"date": "2024-05-02", "close": 3.32, "volume": 56238.0}, {"date": "2024-05-03", "close": 3.5, "volume": 48496.0}, {"date": "2024-05-06", "close": 3.49, "volume": 49377.0}, {"date": "2024-05-07", "close": 4.07, "volume": 60124.0}, {"date": "2024-05-08", "close": 4.05, "volume": 47358.0}, {"date": "2024-05-09", "close": 4.21, "volume": 15999.0}, {"date": "2024-05-10", "close": 4.23, "volume": 21002.0}, {"date": "2024-05-13", "close": 4.01, "volume": 54575.0}, {"date": "2024-05-14", "close": 3.97, "volume": 16112.0}, {"date": "2024-05-15", "close": 3.97, "volume": 48280.0}, {"date": "2024-05-16", "close": 3.45, "volume": 70146.0}, {"date": "2024-05-17", "close": 3.57, "volume": 44737.0}, {"date": "2024-05-20", "close": 3.39, "volume": 39980.0}, {"date": "2024-05-21", "close": 3.55, "volume": 96680.0}, {"date": "2024-05-22", "close": 3.42, "volume": 19637.0}, {"date": "2024-05-23", "close": 3.54, "volume": 20324.0}, {"date": "2024-05-24", "close": 4.09, "volume": 41314.0}, {"date": "2024-05-28", "close": 4.01, "volume": 28687.0}, {"date": "2024-05-29", "close": 3.89, "volume": 27508.0}, {"date": "2024-05-30", "close": 3.85, "volume": 6596.0}, {"date": "2024-05-31", "close": 3.69, "volume": 12587.0}, {"date": "2024-06-03", "close": 3.59, "volume": 23069.0}, {"date": "2024-06-04", "close": 3.53, "volume": 11398.0}, {"date": "2024-06-05", "close": 3.5, "volume": 28667.0}, {"date": "2024-06-06", "close": 3.4, "volume": 47779.0}, {"date": "2024-06-07", "close": 3.4, "volume": 29117.0}, {"date": "2024-06-10", "close": 3.31, "volume": 48593.0}, {"date": "2024-06-11", "close": 3.44, "volume": 31496.0}, {"date": "2024-06-12", "close": 3.39, "volume": 6363.0}, {"date": "2024-06-13", "close": 3.36, "volume": 6194.0}, {"date": "2024-06-14", "close": 3.425, "volume": 54883.0}, {"date": "2024-06-17", "close": 3.38, "volume": 12670.0}, {"date": "2024-06-18", "close": 3.42, "volume": 14962.0}, {"date": "2024-06-20", "close": 3.45, "volume": 5918.0}, {"date": "2024-06-21", "close": 3.61, "volume": 29544.0}, {"date": "2024-06-24", "close": 3.55, "volume": 7471.0}, {"date": "2024-06-25", "close": 3.54, "volume": 17448.0}, {"date": "2024-06-26", "close": 3.46, "volume": 3021.0}, {"date": "2024-06-27", "close": 3.35, "volume": 6846.0}, {"date": "2024-06-28", "close": 3.61, "volume": 11939.0}, {"date": "2024-07-01", "close": 3.6, "volume": 3699.0}, {"date": "2024-07-02", "close": 3.62, "volume": 10492.0}, {"date": "2024-07-03", "close": 3.56, "volume": 3118.0}, {"date": "2024-07-05", "close": 3.61, "volume": 3147.0}, {"date": "2024-07-08", "close": 3.56, "volume": 15570.0}, {"date": "2024-07-09", "close": 3.5, "volume": 7595.0}, {"date": "2024-07-10", "close": 3.46, "volume": 2753.0}, {"date": "2024-07-11", "close": 3.47, "volume": 6513.0}, {"date": "2024-07-12", "close": 3.47, "volume": 8234.0}, {"date": "2024-07-15", "close": 3.43, "volume": 5299.0}, {"date": "2024-07-16", "close": 3.47, "volume": 2509.0}, {"date": "2024-07-17", "close": 3.5, "volume": 2986.0}, {"date": "2024-07-18", "close": 3.42, "volume": 979.0}, {"date": "2024-07-19", "close": 3.39, "volume": 3749.0}, {"date": "2024-07-22", "close": 3.44, "volume": 36453.0}, {"date": "2024-07-23", "close": 3.375, "volume": 19249.0}, {"date": "2024-07-24", "close": 3.29, "volume": 6872.0}, {"date": "2024-07-25", "close": 3.31, "volume": 8461.0}, {"date": "2024-07-26", "close": 3.49, "volume": 7702.0}, {"date": "2024-07-29", "close": 3.4, "volume": 5634.0}, {"date": "2024-07-30", "close": 3.4, "volume": 6519.0}, {"date": "2024-07-31", "close": 3.28, "volume": 18245.0}, {"date": "2024-08-01", "close": 3.2, "volume": 9046.0}, {"date": "2024-08-02", "close": 2.94, "volume": 12653.0}, {"date": "2024-08-05", "close": 2.72, "volume": 13967.0}, {"date": "2024-08-06", "close": 3.13, "volume": 19574.0}, {"date": "2024-08-07", "close": 3.1, "volume": 3684.0}, {"date": "2024-08-08", "close": 3.01, "volume": 8638.0}, {"date": "2024-08-09", "close": 2.82, "volume": 24242.0}, {"date": "2024-08-12", "close": 2.91, "volume": 17702.0}, {"date": "2024-08-13", "close": 3.11, "volume": 13321.0}, {"date": "2024-08-14", "close": 2.97, "volume": 12374.0}, {"date": "2024-08-15", "close": 3.0, "volume": 24126.0}, {"date": "2024-08-16", "close": 3.0, "volume": 8984.0}, {"date": "2024-08-19", "close": 3.0, "volume": 52311.0}, {"date": "2024-08-20", "close": 2.71, "volume": 31758.0}, {"date": "2024-08-21", "close": 2.8, "volume": 17127.0}, {"date": "2024-08-22", "close": 2.74, "volume": 44786.0}, {"date": "2024-08-23", "close": 2.76, "volume": 11123.0}, {"date": "2024-08-26", "close": 2.73, "volume": 8280.0}, {"date": "2024-08-27", "close": 2.82, "volume": 33285.0}, {"date": "2024-08-28", "close": 2.76, "volume": 14378.0}, {"date": "2024-08-29", "close": 2.83, "volume": 12939.0}, {"date": "2024-08-30", "close": 2.84, "volume": 10630.0}, {"date": "2024-09-03", "close": 2.75, "volume": 3562.0}, {"date": "2024-09-04", "close": 2.8946, "volume": 6493.0}, {"date": "2024-09-05", "close": 2.75, "volume": 2196.0}, {"date": "2024-09-06", "close": 2.76, "volume": 6074.0}, {"date": "2024-09-09", "close": 2.75, "volume": 26519.0}, {"date": "2024-09-10", "close": 2.75, "volume": 4029.0}, {"date": "2024-09-11", "close": 2.76, "volume": 11849.0}, {"date": "2024-09-12", "close": 2.56, "volume": 161119.0}, {"date": "2024-09-13", "close": 2.65, "volume": 16590.0}, {"date": "2024-09-16", "close": 2.74, "volume": 21249.0}, {"date": "2024-09-17", "close": 2.68, "volume": 9332.0}, {"date": "2024-09-18", "close": 2.62, "volume": 11735.0}, {"date": "2024-09-19", "close": 2.68, "volume": 28130.0}, {"date": "2024-09-20", "close": 2.89, "volume": 69229.0}, {"date": "2024-09-23", "close": 3.29, "volume": 68246.0}, {"date": "2024-09-24", "close": 3.58, "volume": 42674.0}, {"date": "2024-09-25", "close": 3.81, "volume": 24054.0}, {"date": "2024-09-26", "close": 3.7, "volume": 21519.0}, {"date": "2024-09-27", "close": 3.55, "volume": 11150.0}, {"date": "2024-09-30", "close": 3.66, "volume": 13833.0}, {"date": "2024-10-01", "close": 3.43, "volume": 4379.0}, {"date": "2024-10-02", "close": 3.28, "volume": 11448.0}, {"date": "2024-10-03", "close": 3.22, "volume": 3803.0}, {"date": "2024-10-04", "close": 2.93, "volume": 34779.0}, {"date": "2024-10-07", "close": 2.95, "volume": 12613.0}, {"date": "2024-10-08", "close": 2.83, "volume": 20293.0}, {"date": "2024-10-09", "close": 2.85, "volume": 74899.0}, {"date": "2024-10-10", "close": 2.905, "volume": 9887.0}, {"date": "2024-10-11", "close": 3.03, "volume": 28693.0}, {"date": "2024-10-14", "close": 2.88, "volume": 10463.0}, {"date": "2024-10-15", "close": 3.0974, "volume": 19857.0}, {"date": "2024-10-16", "close": 3.11, "volume": 12756.0}, {"date": "2024-10-17", "close": 3.01, "volume": 19895.0}, {"date": "2024-10-18", "close": 2.98, "volume": 20162.0}, {"date": "2024-10-21", "close": 2.96, "volume": 7597.0}, {"date": "2024-10-22", "close": 3.03, "volume": 9815.0}, {"date": "2024-10-23", "close": 3.29, "volume": 32390.0}, {"date": "2024-10-24", "close": 3.2, "volume": 9248.0}, {"date": "2024-10-25", "close": 3.03, "volume": 8786.0}, {"date": "2024-10-28", "close": 3.03, "volume": 8528.0}, {"date": "2024-10-29", "close": 3.17, "volume": 6553.0}, {"date": "2024-10-30", "close": 3.06, "volume": 5030.0}, {"date": "2024-10-31", "close": 2.96, "volume": 45900.0}, {"date": "2024-11-01", "close": 2.9702, "volume": 1956.0}, {"date": "2024-11-04", "close": 3.05, "volume": 13662.0}, {"date": "2024-11-05", "close": 2.94, "volume": 10314.0}, {"date": "2024-11-06", "close": 3.03, "volume": 5470.0}, {"date": "2024-11-07", "close": 2.94, "volume": 10636.0}, {"date": "2024-11-08", "close": 3.04, "volume": 16684.0}, {"date": "2024-11-11", "close": 2.96, "volume": 6988.0}, {"date": "2024-11-12", "close": 3.19, "volume": 16300.0}, {"date": "2024-11-13", "close": 3.02, "volume": 4416.0}, {"date": "2024-11-14", "close": 3.02, "volume": 12899.0}, {"date": "2024-11-15", "close": 2.82, "volume": 26332.0}, {"date": "2024-11-18", "close": 3.18, "volume": 37971.0}, {"date": "2024-11-19", "close": 3.1, "volume": 20293.0}, {"date": "2024-11-20", "close": 2.935, "volume": 36633.0}, {"date": "2024-11-21", "close": 2.82, "volume": 14648.0}, {"date": "2024-11-22", "close": 2.81, "volume": 27454.0}, {"date": "2024-11-25", "close": 2.8, "volume": 43064.0}, {"date": "2024-11-26", "close": 2.8, "volume": 9854.0}, {"date": "2024-11-27", "close": 2.77, "volume": 33299.0}, {"date": "2024-11-29", "close": 2.76, "volume": 11928.0}, {"date": "2024-12-02", "close": 2.6612, "volume": 25066.0}, {"date": "2024-12-03", "close": 2.6661, "volume": 3481.0}, {"date": "2024-12-04", "close": 2.7384, "volume": 14713.0}, {"date": "2024-12-05", "close": 2.61, "volume": 40581.0}, {"date": "2024-12-06", "close": 2.76, "volume": 16312.0}, {"date": "2024-12-09", "close": 2.85, "volume": 11968.0}, {"date": "2024-12-10", "close": 2.76, "volume": 11497.0}, {"date": "2024-12-11", "close": 2.74, "volume": 14583.0}, {"date": "2024-12-12", "close": 2.79, "volume": 30428.0}, {"date": "2024-12-13", "close": 2.82, "volume": 16465.0}, {"date": "2024-12-16", "close": 2.68, "volume": 34050.0}, {"date": "2024-12-17", "close": 2.78, "volume": 21677.0}, {"date": "2024-12-18", "close": 2.85, "volume": 19134.0}, {"date": "2024-12-19", "close": 2.89, "volume": 6823.0}, {"date": "2024-12-20", "close": 2.72, "volume": 69471.0}, {"date": "2024-12-23", "close": 2.68, "volume": 9723.0}, {"date": "2024-12-24", "close": 2.651, "volume": 7128.0}, {"date": "2024-12-26", "close": 2.67, "volume": 18419.0}, {"date": "2024-12-27", "close": 2.66, "volume": 3893.0}, {"date": "2024-12-30", "close": 2.6, "volume": 22911.0}, {"date": "2024-12-31", "close": 2.52, "volume": 17313.0}, {"date": "2025-01-02", "close": 2.632, "volume": 11098.0}, {"date": "2025-01-03", "close": 2.63, "volume": 15777.0}, {"date": "2025-01-06", "close": 2.65, "volume": 57497.0}, {"date": "2025-01-07", "close": 2.81, "volume": 149600.0}, {"date": "2025-01-08", "close": 2.72, "volume": 11525.0}, {"date": "2025-01-10", "close": 2.63, "volume": 14625.0}, {"date": "2025-01-13", "close": 2.68, "volume": 5299.0}, {"date": "2025-01-14", "close": 2.86, "volume": 13897.0}, {"date": "2025-01-15", "close": 2.8513, "volume": 5550.0}, {"date": "2025-01-16", "close": 2.9, "volume": 5304.0}, {"date": "2025-01-17", "close": 2.8879, "volume": 4394.0}, {"date": "2025-01-21", "close": 2.8, "volume": 9565.0}, {"date": "2025-01-22", "close": 2.77, "volume": 13929.0}, {"date": "2025-01-23", "close": 2.82, "volume": 7062.0}, {"date": "2025-01-24", "close": 2.83, "volume": 6421.0}, {"date": "2025-01-27", "close": 2.84, "volume": 1352.0}, {"date": "2025-01-28", "close": 2.86, "volume": 1792.0}, {"date": "2025-01-29", "close": 2.81, "volume": 2217.0}, {"date": "2025-01-30", "close": 2.85, "volume": 4500.0}, {"date": "2025-01-31", "close": 2.83, "volume": 4276.0}, {"date": "2025-02-03", "close": 2.87, "volume": 3733.0}, {"date": "2025-02-04", "close": 2.82, "volume": 4892.0}, {"date": "2025-02-05", "close": 2.895, "volume": 11980.0}, {"date": "2025-02-06", "close": 2.96, "volume": 13503.0}, {"date": "2025-02-07", "close": 3.04, "volume": 2876.0}, {"date": "2025-02-10", "close": 2.92, "volume": 6486.0}, {"date": "2025-02-11", "close": 2.975, "volume": 5451.0}, {"date": "2025-02-12", "close": 2.93, "volume": 11884.0}, {"date": "2025-02-13", "close": 2.92, "volume": 9703.0}, {"date": "2025-02-14", "close": 2.89, "volume": 938.0}, {"date": "2025-02-18", "close": 2.92, "volume": 16909.0}, {"date": "2025-02-19", "close": 2.925, "volume": 6079.0}, {"date": "2025-02-20", "close": 2.95, "volume": 4537.0}, {"date": "2025-02-21", "close": 2.8096, "volume": 8123.0}, {"date": "2025-02-24", "close": 2.73, "volume": 3635.0}, {"date": "2025-02-25", "close": 2.88, "volume": 6808.0}, {"date": "2025-02-26", "close": 2.6842, "volume": 8333.0}, {"date": "2025-02-27", "close": 2.65, "volume": 14086.0}, {"date": "2025-02-28", "close": 2.71, "volume": 27638.0}, {"date": "2025-03-03", "close": 2.53, "volume": 6207.0}, {"date": "2025-03-04", "close": 2.41, "volume": 17334.0}, {"date": "2025-03-05", "close": 2.54, "volume": 5724.0}, {"date": "2025-03-06", "close": 2.58, "volume": 11283.0}, {"date": "2025-03-07", "close": 2.68, "volume": 6028.0}, {"date": "2025-03-10", "close": 2.61, "volume": 6372.0}, {"date": "2025-03-11", "close": 2.61, "volume": 5203.0}, {"date": "2025-03-12", "close": 2.49, "volume": 3927.0}, {"date": "2025-03-13", "close": 2.05, "volume": 57836.0}, {"date": "2025-03-14", "close": 2.07, "volume": 11177.0}, {"date": "2025-03-17", "close": 2.09, "volume": 3627.0}, {"date": "2025-03-18", "close": 2.17, "volume": 5499.0}, {"date": "2025-03-19", "close": 2.09, "volume": 7811.0}, {"date": "2025-03-20", "close": 2.04, "volume": 11290.0}, {"date": "2025-03-21", "close": 2.04, "volume": 19562.0}, {"date": "2025-03-24", "close": 2.12, "volume": 47961.0}, {"date": "2025-03-25", "close": 2.23, "volume": 18452.0}, {"date": "2025-03-26", "close": 2.27, "volume": 2742.0}, {"date": "2025-03-27", "close": 2.258, "volume": 6523.0}, {"date": "2025-03-28", "close": 2.21, "volume": 6864.0}, {"date": "2025-03-31", "close": 2.18, "volume": 2413.0}, {"date": "2025-04-01", "close": 2.22, "volume": 4297.0}, {"date": "2025-04-02", "close": 2.33, "volume": 4074.0}, {"date": "2025-04-03", "close": 2.31, "volume": 3216.0}, {"date": "2025-04-04", "close": 2.21, "volume": 9831.0}, {"date": "2025-04-07", "close": 2.15, "volume": 7736.0}, {"date": "2025-04-08", "close": 2.17, "volume": 2002.0}, {"date": "2025-04-09", "close": 2.17, "volume": 19509.0}, {"date": "2025-04-10", "close": 2.3, "volume": 1659.0}, {"date": "2025-04-11", "close": 2.2, "volume": 50023.0}, {"date": "2025-04-14", "close": 2.2355, "volume": 793.0}, {"date": "2025-04-15", "close": 2.15, "volume": 11120.0}, {"date": "2025-04-16", "close": 2.3, "volume": 4488.0}, {"date": "2025-04-17", "close": 2.2, "volume": 3249.0}, {"date": "2025-04-21", "close": 2.1501, "volume": 3124.0}, {"date": "2025-04-22", "close": 2.1657, "volume": 786.0}, {"date": "2025-04-23", "close": 2.445, "volume": 31383.0}, {"date": "2025-04-24", "close": 2.66, "volume": 19431.0}, {"date": "2025-04-25", "close": 2.66, "volume": 15469.0}, {"date": "2025-04-28", "close": 2.6, "volume": 6360.0}, {"date": "2025-04-29", "close": 2.66, "volume": 12682.0}, {"date": "2025-04-30", "close": 2.471, "volume": 2760.0}, {"date": "2025-05-01", "close": 2.44, "volume": 8718.0}, {"date": "2025-05-02", "close": 2.43, "volume": 3775.0}, {"date": "2025-05-05", "close": 2.215, "volume": 64090.0}, {"date": "2025-05-06", "close": 2.31, "volume": 12630.0}, {"date": "2025-05-07", "close": 2.31, "volume": 21452.0}, {"date": "2025-05-08", "close": 2.415, "volume": 21179.0}, {"date": "2025-05-09", "close": 2.34, "volume": 5573.0}, {"date": "2025-05-12", "close": 2.42, "volume": 87532.0}, {"date": "2025-05-13", "close": 2.41, "volume": 11723.0}, {"date": "2025-05-14", "close": 2.35, "volume": 8956.0}, {"date": "2025-05-15", "close": 2.415, "volume": 18511.0}, {"date": "2025-05-16", "close": 2.4, "volume": 47970.0}, {"date": "2025-05-19", "close": 2.1204, "volume": 29895.0}, {"date": "2025-05-20", "close": 2.15, "volume": 29812.0}, {"date": "2025-05-21", "close": 1.99, "volume": 14963.0}, {"date": "2025-05-22", "close": 1.6829, "volume": 119273.0}, {"date": "2025-05-23", "close": 1.56, "volume": 41438.0}, {"date": "2025-05-27", "close": 1.67, "volume": 12347.0}, {"date": "2025-05-28", "close": 1.745, "volume": 30781.0}, {"date": "2025-05-29", "close": 1.8, "volume": 4808.0}, {"date": "2025-05-30", "close": 1.8, "volume": 17296.0}, {"date": "2025-06-02", "close": 1.8, "volume": 9255.0}, {"date": "2025-06-03", "close": 1.9, "volume": 26725.0}, {"date": "2025-06-04", "close": 1.88, "volume": 12123.0}, {"date": "2025-06-05", "close": 1.98, "volume": 4559.0}, {"date": "2025-06-06", "close": 1.94, "volume": 12999.0}, {"date": "2025-06-09", "close": 1.9, "volume": 14296.0}, {"date": "2025-06-10", "close": 1.83, "volume": 51322.0}, {"date": "2025-06-11", "close": 1.855, "volume": 23366.0}, {"date": "2025-06-12", "close": 1.8781, "volume": 2660.0}, {"date": "2025-06-13", "close": 1.8, "volume": 10314.0}, {"date": "2025-06-16", "close": 1.8, "volume": 16142.0}, {"date": "2025-06-17", "close": 1.85, "volume": 5924.0}, {"date": "2025-06-18", "close": 1.89, "volume": 4043.0}, {"date": "2025-06-20", "close": 1.81, "volume": 12464.0}, {"date": "2025-06-23", "close": 1.88, "volume": 12918.0}, {"date": "2025-06-24", "close": 1.87, "volume": 12880.0}, {"date": "2025-06-25", "close": 1.83, "volume": 9157.0}, {"date": "2025-06-26", "close": 1.94, "volume": 19855.0}, {"date": "2025-06-27", "close": 2.05, "volume": 17189.0}, {"date": "2025-06-30", "close": 2.0, "volume": 23773.0}, {"date": "2025-07-01", "close": 2.05, "volume": 15648.0}, {"date": "2025-07-02", "close": 1.88, "volume": 1502.0}, {"date": "2025-07-03", "close": 2.02, "volume": 11742.0}, {"date": "2025-07-07", "close": 1.99, "volume": 9207.0}, {"date": "2025-07-08", "close": 2.01, "volume": 4357.0}, {"date": "2025-07-09", "close": 1.9974, "volume": 3152.0}, {"date": "2025-07-10", "close": 2.15, "volume": 11753.0}, {"date": "2025-07-11", "close": 2.28, "volume": 2064.0}, {"date": "2025-07-14", "close": 2.18, "volume": 29192.0}, {"date": "2025-07-15", "close": 2.2075, "volume": 4864.0}, {"date": "2025-07-16", "close": 2.25, "volume": 12082.0}, {"date": "2025-07-17", "close": 2.19, "volume": 17839.0}, {"date": "2025-07-18", "close": 2.24, "volume": 15756.0}, {"date": "2025-07-21", "close": 2.2, "volume": 5925.0}, {"date": "2025-07-22", "close": 2.19, "volume": 19698.0}, {"date": "2025-07-23", "close": 2.55, "volume": 58433.0}, {"date": "2025-07-24", "close": 2.46, "volume": 184131.0}, {"date": "2025-07-25", "close": 2.32, "volume": 20329.0}, {"date": "2025-07-28", "close": 2.27, "volume": 14357.0}, {"date": "2025-07-29", "close": 2.25, "volume": 15839.0}, {"date": "2025-07-30", "close": 2.2336, "volume": 1842.0}, {"date": "2025-07-31", "close": 2.29, "volume": 7143.0}, {"date": "2025-08-01", "close": 2.1, "volume": 4906.0}, {"date": "2025-08-04", "close": 2.4, "volume": 9787.0}, {"date": "2025-08-05", "close": 2.235, "volume": 2279.0}, {"date": "2025-08-06", "close": 2.24, "volume": 16161.0}, {"date": "2025-08-07", "close": 2.27, "volume": 9466.0}, {"date": "2025-08-08", "close": 2.3, "volume": 11892.0}, {"date": "2025-08-11", "close": 2.33, "volume": 54523.0}, {"date": "2025-08-12", "close": 2.26, "volume": 2804.0}, {"date": "2025-08-13", "close": 2.43, "volume": 62346.0}, {"date": "2025-08-14", "close": 2.4, "volume": 1310.0}, {"date": "2025-08-15", "close": 2.3259, "volume": 18925.0}, {"date": "2025-08-18", "close": 2.21, "volume": 14903.0}, {"date": "2025-08-19", "close": 2.28, "volume": 3382180.0}, {"date": "2025-08-20", "close": 1.99, "volume": 975453.0}, {"date": "2025-08-21", "close": 1.89, "volume": 247272.0}, {"date": "2025-08-22", "close": 1.84, "volume": 64758.0}, {"date": "2025-08-25", "close": 2.26, "volume": 232322.0}, {"date": "2025-08-26", "close": 2.2, "volume": 29234.0}, {"date": "2025-08-27", "close": 2.41, "volume": 34720390.0}, {"date": "2025-08-28", "close": 2.26, "volume": 617581.0}, {"date": "2025-08-29", "close": 2.38, "volume": 303165.0}, {"date": "2025-09-02", "close": 2.19, "volume": 173331.0}, {"date": "2025-09-03", "close": 2.19, "volume": 106540.0}, {"date": "2025-09-04", "close": 2.26, "volume": 150886.0}, {"date": "2025-09-05", "close": 2.19, "volume": 36397.0}, {"date": "2025-09-08", "close": 2.0, "volume": 79512.0}, {"date": "2025-09-09", "close": 1.93, "volume": 74828.0}, {"date": "2025-09-10", "close": 1.98, "volume": 151813.0}, {"date": "2025-09-11", "close": 2.03, "volume": 24220.0}, {"date": "2025-09-12", "close": 2.02, "volume": 53994.0}, {"date": "2025-09-15", "close": 2.05, "volume": 28404.0}, {"date": "2025-09-16", "close": 2.11, "volume": 74700.0}, {"date": "2025-09-17", "close": 2.0, "volume": 60814.0}, {"date": "2025-09-18", "close": 2.03, "volume": 45014.0}, {"date": "2025-09-19", "close": 2.08, "volume": 122472.0}, {"date": "2025-09-22", "close": 2.06, "volume": 50854.0}, {"date": "2025-09-23", "close": 2.09, "volume": 33109.0}, {"date": "2025-09-24", "close": 2.08, "volume": 22900.0}, {"date": "2025-09-25", "close": 2.08, "volume": 52939.0}, {"date": "2025-09-26", "close": 2.16, "volume": 80874.0}, {"date": "2025-09-29", "close": 2.23, "volume": 16938.0}, {"date": "2025-09-30", "close": 2.22, "volume": 23758.0}, {"date": "2025-10-01", "close": 2.22, "volume": 21708.0}, {"date": "2025-10-02", "close": 2.22, "volume": 19637.0}, {"date": "2025-10-03", "close": 2.28, "volume": 30458.0}, {"date": "2025-10-06", "close": 2.26, "volume": 23944.0}, {"date": "2025-10-07", "close": 2.36, "volume": 36414.0}, {"date": "2025-10-08", "close": 2.418, "volume": 19300.0}, {"date": "2025-10-09", "close": 2.34, "volume": 34776.0}, {"date": "2025-10-10", "close": 2.16, "volume": 55721.0}, {"date": "2025-10-13", "close": 2.09, "volume": 26761.0}, {"date": "2025-10-14", "close": 2.15, "volume": 12890.0}, {"date": "2025-10-15", "close": 2.17, "volume": 12639.0}, {"date": "2025-10-16", "close": 2.21, "volume": 24626.0}, {"date": "2025-10-17", "close": 2.18, "volume": 11546.0}, {"date": "2025-10-20", "close": 2.26, "volume": 11727.0}, {"date": "2025-10-21", "close": 2.28, "volume": 6969.0}, {"date": "2025-10-22", "close": 2.19, "volume": 35714.0}, {"date": "2025-10-23", "close": 2.15, "volume": 45945.0}, {"date": "2025-10-24", "close": 2.12, "volume": 66334.0}, {"date": "2025-10-27", "close": 2.12, "volume": 17313.0}, {"date": "2025-10-28", "close": 2.11, "volume": 33365.0}, {"date": "2025-10-29", "close": 2.08, "volume": 15784.0}, {"date": "2025-10-30", "close": 2.12, "volume": 22345.0}, {"date": "2025-10-31", "close": 2.13, "volume": 35915.0}, {"date": "2025-11-03", "close": 2.09, "volume": 14510.0}, {"date": "2025-11-04", "close": 2.0, "volume": 22955.0}, {"date": "2025-11-05", "close": 2.03, "volume": 14419.0}, {"date": "2025-11-06", "close": 1.96, "volume": 13424.0}, {"date": "2025-11-07", "close": 1.94, "volume": 6235.0}, {"date": "2025-11-10", "close": 1.95, "volume": 13080.0}, {"date": "2025-11-11", "close": 1.95, "volume": 18087.0}, {"date": "2025-11-12", "close": 1.95, "volume": 5480.0}, {"date": "2025-11-13", "close": 2.02, "volume": 33028.0}, {"date": "2025-11-14", "close": 1.92, "volume": 32580.0}, {"date": "2025-11-17", "close": 1.87, "volume": 7623.0}, {"date": "2025-11-18", "close": 1.92, "volume": 7453.0}, {"date": "2025-11-19", "close": 1.87, "volume": 15428.0}, {"date": "2025-11-20", "close": 1.88, "volume": 11719.0}, {"date": "2025-11-21", "close": 1.83, "volume": 10558.0}, {"date": "2025-11-24", "close": 1.715, "volume": 58222.0}, {"date": "2025-11-25", "close": 1.72, "volume": 23352.0}, {"date": "2025-11-26", "close": 1.78, "volume": 16220.0}, {"date": "2025-11-28", "close": 1.78, "volume": 13024.0}, {"date": "2025-12-01", "close": 1.76, "volume": 6630.0}, {"date": "2025-12-02", "close": 1.87, "volume": 35170.0}, {"date": "2025-12-03", "close": 1.9, "volume": 14892.0}, {"date": "2025-12-04", "close": 1.91, "volume": 11454.0}, {"date": "2025-12-05", "close": 1.88, "volume": 20424.0}, {"date": "2025-12-08", "close": 2.09, "volume": 58325.0}, {"date": "2025-12-09", "close": 2.19, "volume": 56998.0}, {"date": "2025-12-10", "close": 2.11, "volume": 52743.0}, {"date": "2025-12-11", "close": 2.17, "volume": 28830.0}, {"date": "2025-12-12", "close": 2.21, "volume": 27838.0}, {"date": "2025-12-15", "close": 2.13, "volume": 24158.0}, {"date": "2025-12-16", "close": 2.06, "volume": 51664.0}, {"date": "2025-12-17", "close": 2.0, "volume": 55657.0}, {"date": "2025-12-18", "close": 2.09, "volume": 18892.0}, {"date": "2025-12-19", "close": 2.03, "volume": 192706.0}, {"date": "2025-12-22", "close": 2.37, "volume": 126364.0}, {"date": "2025-12-23", "close": 2.75, "volume": 114795.0}, {"date": "2025-12-24", "close": 2.47, "volume": 109693.0}, {"date": "2025-12-26", "close": 2.53, "volume": 45577.0}, {"date": "2025-12-29", "close": 2.54, "volume": 77802.0}, {"date": "2025-12-30", "close": 2.4, "volume": 29842.0}, {"date": "2025-12-31", "close": 2.4, "volume": 34491.0}, {"date": "2026-01-02", "close": 2.53, "volume": 47440.0}, {"date": "2026-01-05", "close": 2.64, "volume": 36139.0}, {"date": "2026-01-06", "close": 2.93, "volume": 136305.0}, {"date": "2026-01-07", "close": 3.21, "volume": 127840.0}, {"date": "2026-01-08", "close": 2.93, "volume": 53348.0}, {"date": "2026-01-09", "close": 3.15, "volume": 65509.0}, {"date": "2026-01-12", "close": 3.07, "volume": 38678.0}, {"date": "2026-01-13", "close": 3.24, "volume": 171992.0}, {"date": "2026-01-14", "close": 3.18, "volume": 78351.0}, {"date": "2026-01-15", "close": 3.01, "volume": 40519.0}, {"date": "2026-01-16", "close": 2.96, "volume": 31788.0}, {"date": "2026-01-20", "close": 3.03, "volume": 29084.0}, {"date": "2026-01-21", "close": 3.19, "volume": 49207.0}, {"date": "2026-01-22", "close": 3.46, "volume": 86106.0}, {"date": "2026-01-23", "close": 3.82, "volume": 97027.0}, {"date": "2026-01-26", "close": 3.85, "volume": 44253.0}, {"date": "2026-01-27", "close": 3.93, "volume": 47736.0}, {"date": "2026-01-28", "close": 3.77, "volume": 73088.0}, {"date": "2026-01-29", "close": 3.82, "volume": 61489.0}, {"date": "2026-01-30", "close": 3.78, "volume": 64393.0}, {"date": "2026-02-02", "close": 3.85, "volume": 38410.0}, {"date": "2026-02-03", "close": 3.8, "volume": 52896.0}, {"date": "2026-02-04", "close": 3.77, "volume": 95238.0}, {"date": "2026-02-05", "close": 3.47, "volume": 32698.0}, {"date": "2026-02-06", "close": 3.65, "volume": 86467.0}, {"date": "2026-02-09", "close": 3.36, "volume": 105041.0}, {"date": "2026-02-10", "close": 3.26, "volume": 3947.0}, {"date": "2026-02-11", "close": 3.07, "volume": 33231.0}, {"date": "2026-02-12", "close": 3.125, "volume": 6593.0}, {"date": "2026-02-13", "close": 3.12, "volume": 4071.0}, {"date": "2026-02-17", "close": 3.06, "volume": 10775.0}, {"date": "2026-02-18", "close": 3.215, "volume": 6413.0}, {"date": "2026-02-19", "close": 3.13, "volume": 10666.0}, {"date": "2026-02-20", "close": 3.33, "volume": 25285.0}, {"date": "2026-02-23", "close": 3.3, "volume": 16116.0}, {"date": "2026-02-24", "close": 3.41, "volume": 21299.0}, {"date": "2026-02-25", "close": 3.24, "volume": 21236.0}, {"date": "2026-02-26", "close": 3.28, "volume": 18412.0}, {"date": "2026-02-27", "close": 3.3, "volume": 16435.0}, {"date": "2026-03-02", "close": 3.31, "volume": 19851.0}, {"date": "2026-03-03", "close": 3.23, "volume": 13691.0}, {"date": "2026-03-04", "close": 3.24, "volume": 25450.0}, {"date": "2026-03-05", "close": 3.23, "volume": 3147.0}, {"date": "2026-03-06", "close": 3.63, "volume": 69423.0}, {"date": "2026-03-09", "close": 3.54, "volume": 82102.0}, {"date": "2026-03-10", "close": 3.41, "volume": 24377.0}, {"date": "2026-03-11", "close": 3.25, "volume": 37460.0}, {"date": "2026-03-12", "close": 3.36, "volume": 52352.0}, {"date": "2026-03-13", "close": 3.11, "volume": 154099.0}, {"date": "2026-03-16", "close": 3.36, "volume": 43148.0}, {"date": "2026-03-17", "close": 3.52, "volume": 164102.0}, {"date": "2026-03-18", "close": 3.51, "volume": 50173.0}, {"date": "2026-03-19", "close": 3.46, "volume": 11762.0}, {"date": "2026-03-20", "close": 3.85, "volume": 155980.0}, {"date": "2026-03-23", "close": 3.9, "volume": 85458.0}, {"date": "2026-03-24", "close": 3.66, "volume": 20756.0}, {"date": "2026-03-25", "close": 3.44, "volume": 20212.0}, {"date": "2026-03-26", "close": 3.41, "volume": 51563.0}, {"date": "2026-03-27", "close": 3.23, "volume": 29199.0}, {"date": "2026-03-30", "close": 3.12, "volume": 28868.0}, {"date": "2026-03-31", "close": 3.16, "volume": 47559.0}, {"date": "2026-04-01", "close": 3.26, "volume": 11979.0}, {"date": "2026-04-02", "close": 3.35, "volume": 25008.0}, {"date": "2026-04-06", "close": 3.24, "volume": 38932.0}, {"date": "2026-04-07", "close": 3.04, "volume": 16470.0}, {"date": "2026-04-08", "close": 3.11, "volume": 50352.0}, {"date": "2026-04-09", "close": 3.07, "volume": 29629.0}, {"date": "2026-04-10", "close": 3.17, "volume": 6883.0}, {"date": "2026-04-13", "close": 3.09, "volume": 34815.0}, {"date": "2026-04-14", "close": 3.18, "volume": 6085.0}, {"date": "2026-04-15", "close": 3.32, "volume": 24873.0}, {"date": "2026-04-16", "close": 3.48, "volume": 8742.0}, {"date": "2026-04-17", "close": 3.59, "volume": 11271.0}, {"date": "2026-04-20", "close": 3.44, "volume": 30348.0}, {"date": "2026-04-21", "close": 3.46, "volume": 6351.0}, {"date": "2026-04-22", "close": 3.24, "volume": 19122.0}, {"date": "2026-04-23", "close": 3.08, "volume": 44323.0}, {"date": "2026-04-24", "close": 3.22, "volume": 15739.0}, {"date": "2026-04-27", "close": 3.13, "volume": 7037.0}, {"date": "2026-04-28", "close": 3.2471, "volume": 3797.0}, {"date": "2026-04-29", "close": 3.16, "volume": 6546.0}, {"date": "2026-04-30", "close": 3.27, "volume": 7604.0}, {"date": "2026-05-01", "close": 3.16, "volume": 12706.0}, {"date": "2026-05-04", "close": 3.05, "volume": 23889.0}, {"date": "2026-05-05", "close": 3.05, "volume": 12087.0}, {"date": "2026-05-06", "close": 2.92, "volume": 30002.0}, {"date": "2026-05-07", "close": 2.77, "volume": 15733.0}, {"date": "2026-05-08", "close": 2.78, "volume": 9818.0}, {"date": "2026-05-11", "close": 2.7, "volume": 24891.0}, {"date": "2026-05-12", "close": 2.7, "volume": 25137.0}, {"date": "2026-05-13", "close": 2.62, "volume": 47584.0}, {"date": "2026-05-14", "close": 2.96, "volume": 202874.0}, {"date": "2026-05-15", "close": 2.81, "volume": 19969.0}, {"date": "2026-05-18", "close": 2.79, "volume": 17650.0}, {"date": "2026-05-19", "close": 2.8, "volume": 12125.0}, {"date": "2026-05-20", "close": 2.775, "volume": 6074.0}, {"date": "2026-05-21", "close": 2.71, "volume": 24495.0}, {"date": "2026-05-22", "close": 2.6, "volume": 40230.0}, {"date": "2026-05-26", "close": 2.39, "volume": 88281.0}, {"date": "2026-05-27", "close": 2.16, "volume": 78955.0}, {"date": "2026-05-28", "close": 2.17, "volume": 33185.0}, {"date": "2026-05-29", "close": 2.02, "volume": 129976.0}, {"date": "2026-06-01", "close": 2.17, "volume": 74526.0}, {"date": "2026-06-02", "close": 2.54, "volume": 108434.0}, {"date": "2026-06-03", "close": 2.26, "volume": 30033.0}, {"date": "2026-06-04", "close": 2.39, "volume": 21421.0}, {"date": "2026-06-05", "close": 2.22, "volume": 10882.0}, {"date": "2026-06-08", "close": 2.25, "volume": 9390.0}, {"date": "2026-06-09", "close": 2.2, "volume": 9350.0}, {"date": "2026-06-10", "close": 2.22, "volume": 11378.0}, {"date": "2026-06-11", "close": 2.26, "volume": 2738.0}, {"date": "2026-06-12", "close": 2.68, "volume": 3460141.0}, {"date": "2026-06-15", "close": 2.61, "volume": 184483.0}, {"date": "2026-06-16", "close": 2.69, "volume": 84621.0}, {"date": "2026-06-17", "close": 2.99, "volume": 109722.0}, {"date": "2026-06-18", "close": 3.02, "volume": 60416.0}, {"date": "2026-06-22", "close": 3.21, "volume": 58477.0}, {"date": "2026-06-23", "close": 3.39, "volume": 45663.0}, {"date": "2026-06-24", "close": 3.36, "volume": 23633.0}, {"date": "2026-06-25", "close": 3.24, "volume": 19201.0}, {"date": "2026-06-26", "close": 3.32, "volume": 28399.0}, {"date": "2026-06-29", "close": 3.58, "volume": 87712.0}, {"date": "2026-06-30", "close": 3.73, "volume": 46604.0}, {"date": "2026-07-01", "close": 4.03, "volume": 106966.0}, {"date": "2026-07-02", "close": 3.9, "volume": 26978.0}, {"date": "2026-07-06", "close": 4.06, "volume": 22888.0}, {"date": "2026-07-07", "close": 3.87, "volume": 23119.0}, {"date": "2026-07-08", "close": 3.77, "volume": 29741.0}, {"date": "2026-07-09", "close": 3.66, "volume": 10482.0}, {"date": "2026-07-10", "close": 3.71, "volume": 6251.0}, {"date": "2026-07-13", "close": 3.51, "volume": 15387.0}, {"date": "2026-07-14", "close": 3.665, "volume": 22689.0}, {"date": "2026-07-15", "close": 3.61, "volume": 13745.0}, {"date": "2026-07-16", "close": 3.65, "volume": 37337.0}, {"date": "2026-07-17", "close": 3.73, "volume": 11044.0}, {"date": "2026-07-20", "close": 3.66, "volume": 5598.0}, {"date": "2026-07-21", "close": 3.63, "volume": 8890.0}, {"date": "2026-07-22", "close": 3.48, "volume": 7777.0}, {"date": "2026-07-23", "close": 3.41, "volume": 12321.0}, {"date": "2026-07-24", "close": 3.42, "volume": 5162.0}, {"date": "2026-07-27", "close": 3.35, "volume": 20046.0}, {"date": "2026-07-28", "close": 3.435, "volume": 21609.0}, {"date": "2026-07-29", "close": 3.56, "volume": 17034.0}, {"date": "2026-07-30", "close": 3.48, "volume": 9460.0}, {"date": "2026-07-31", "close": 3.41, "volume": 7765.0}, {"date": "2026-08-03", "close": 3.5, "volume": 18922.0}, {"date": "2026-08-04", "close": 3.49, "volume": 14361.0}, {"date": "2026-08-05", "close": 3.485, "volume": 5884.0}, {"date": "2026-08-06", "close": 3.81, "volume": 66705.0}, {"date": "2026-08-07", "close": 4.04, "volume": 67146.0}, {"date": "2026-08-10", "close": 4.27, "volume": 45354.0}, {"date": "2026-08-11", "close": 4.12, "volume": 78037.0}, {"date": "2026-08-12", "close": 4.09, "volume": 28397.0}, {"date": "2026-08-13", "close": 4.19, "volume": 50301.0}, {"date": "2026-08-14", "close": 4.095, "volume": 17434.0}, {"date": "2026-08-17", "close": 4.15, "volume": 42990.0}, {"date": "2026-08-18", "close": 4.21, "volume": 12717.0}, {"date": "2026-08-19", "close": 4.11, "volume": 41481.0}, {"date": "2026-08-20", "close": 4.12, "volume": 25857.0}, {"date": "2026-08-21", "close": 4.125, "volume": 110571.0}, {"date": "2026-08-24", "close": 4.17, "volume": 47284.0}, {"date": "2026-08-25", "close": 4.0, "volume": 32239.0}, {"date": "2026-08-26", "close": 3.88, "volume": 18084.0}, {"date": "2026-08-27", "close": 3.7, "volume": 18416.0}, {"date": "2026-08-28", "close": 3.51, "volume": 28340.0}, {"date": "2026-08-31", "close": 3.44, "volume": 13506.0}, {"date": "2026-09-01", "close": 3.23, "volume": 41461.0}, {"date": "2026-09-02", "close": 3.12, "volume": 23771.0}, {"date": "2026-09-03", "close": 3.04, "volume": 29482.0}, {"date": "2026-09-04", "close": 3.15, "volume": 16455.0}, {"date": "2026-09-08", "close": 3.1, "volume": 47798.0}, {"date": "2026-09-09", "close": 3.04, "volume": 75120.0}, {"date": "2026-09-10", "close": 3.05, "volume": 93729.0}, {"date": "2026-09-11", "close": 3.09, "volume": 51772.0}, {"date": "2026-09-14", "close": 3.35, "volume": 53619.0}, {"date": "2026-09-15", "close": 3.32, "volume": 18884.0}, {"date": "2026-09-16", "close": 3.35, "volume": 11345.0}, {"date": "2026-09-17", "close": 3.53, "volume": 36057.0}, {"date": "2026-09-18", "close": 3.56, "volume": 49721.0}, {"date": "2026-09-21", "close": 3.5, "volume": 20204.0}, {"date": "2026-09-22", "close": 3.5, "volume": 18690.0}, {"date": "2026-09-23", "close": 3.45, "volume": 28716.0}, {"date": "2026-09-24", "close": 3.45, "volume": 21674.0}, {"date": "2026-09-25", "close": 3.16, "volume": 74242.0}, {"date": "2026-09-28", "close": 3.085, "volume": 29701.0}, {"date": "2026-09-29", "close": 3.21, "volume": 26427.0}, {"date": "2026-09-30", "close": 3.135, "volume": 58450.0}, {"date": "2026-10-01", "close": 3.12, "volume": 20437.0}, {"date": "2026-10-02", "close": 2.98, "volume": 37884.0}, {"date": "2026-10-05", "close": 2.84, "volume": 21928.0}, {"date": "2026-10-06", "close": 2.67, "volume": 37786.0}, {"date": "2026-10-07", "close": 2.77, "volume": 63580.0}, {"date": "2026-10-08", "close": 2.82, "volume": 62590.0}, {"date": "2026-10-09", "close": 2.83, "volume": 26617.0}, {"date": "2026-10-12", "close": 2.81, "volume": 19156.0}, {"date": "2026-10-13", "close": 2.69, "volume": 28470.0}, {"date": "2026-10-14", "close": 2.6, "volume": 40566.0}, {"date": "2026-10-15", "close": 2.66, "volume": 45162.0}, {"date": "2026-10-16", "close": 2.72, "volume": 10924.0}, {"date": "2026-10-19", "close": 2.71, "volume": 19287.0}, {"date": "2026-10-20", "close": 2.75, "volume": 3220.0}, {"date": "2026-10-21", "close": 2.78, "volume": 26909.0}, {"date": "2026-10-22", "close": 2.75, "volume": 13140.0}, {"date": "2026-10-23", "close": 2.75, "volume": 17617.0}, {"date": "2026-10-26", "close": 2.75, "volume": 3394.0}, {"date": "2026-10-27", "close": 2.76, "volume": 2573.0}, {"date": "2026-10-28", "close": 2.99, "volume": 57140.0}, {"date": "2026-10-29", "close": 3.27, "volume": 47237.0}, {"date": "2026-10-30", "close": 3.44, "volume": 373312.0}], "refreshing": true}