{"ticker": "FOCL", "overview": {"cik": "1041934", "ticker": "FOCL", "name": "EDAP TMS SA", "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "France", "sic": "3845", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-10-19", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-047539", "price_sensitive": false}, {"form": "S-8", "date": "2026-09-15", "title": "Employee share plan", "accession": "0001104659-26-107905", "price_sensitive": false}, {"form": "3", "date": "2026-08-20", "title": "Initial insider holdings", "accession": "0001213900-26-092116", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "FORM 8-K", "accession": "0001104659-26-098487", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001829126-26-008927", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001829126-26-008926", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001829126-26-008925", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001829126-26-008924", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001829126-26-008923", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001829126-26-008922", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001829126-26-008921", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001829126-26-008920", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001104659-26-097063", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001104659-26-096209", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001171843-26-005498", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-12", "title": "Prospectus", "accession": "0001104659-26-095035", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-12", "title": "Prospectus", "accession": "0001104659-26-094278", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "FORM 8-K", "accession": "0001104659-26-094134", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-26", "title": "FORM 8-K", "accession": "0001171843-26-004324", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "FORM 8-K", "accession": "0001171843-26-003840", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-29", "title": "FORM 8-K", "accession": "0001171843-26-003773", "price_sensitive": true}, {"form": "ARS", "date": "2026-05-14", "title": "Form ARS", "accession": "0001104659-26-060708", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-14", "title": "Form DEFA14A", "accession": "0001104659-26-060707", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-14", "title": "Form DEFA14A", "accession": "0001104659-26-060704", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-14", "title": "Proxy statement", "accession": "0001104659-26-060700", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 4, "buy_sum": 408500.0, "sell_n": 0, "sell_sum": 0, "net": 408500.0, "insiders": 4, "first_date": "2026-08-14", "last_date": "2026-08-14"}, "metrics": {"ticker": "FOCL", "has_prices": true, "as_of": "2026-08-14", "last": 4.76, "prev_close": 4.63, "change": 0.1299999999999999, "change_pct": 0.028077753779697602, "session_volume": 355832.0, "vwap_5": 4.810160851573964, "vwap_20": 5.225323835350305, "vwap_60": 5.109361128224694, "vwap_250": 3.5835075011086035, "high_52w": 6.34, "low_52w": 1.99, "avg_volume_20": 154418.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001829126-26-008926", "src": "INSIDERS", "ticker": "FOCL", "cik": "1041934", "company": "EDAP TMS SA", "company_raw": "EDAP TMS SA", "who": "Fran Schulz", "who_key": "Schulz Fran", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 47500.0, "score": 50.2, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "France", "headline": "Insider cluster: 4 buying FOCL", "source_url": "https://www.sec.gov/Archives/edgar/data/2046804/000182912626008926/0001829126-26-008926-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "0001829126-26-008921", "src": "INSIDERS", "ticker": "FOCL", "cik": "1041934", "company": "EDAP TMS SA", "company_raw": "EDAP TMS SA", "who": "Sanket Shah", "who_key": "Shah Sanket", "role": "General Counsel & Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 23750.0, "score": 27.8, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "France", "headline": "The whole bench is buying FOCL \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1986637/000182912626008921/0001829126-26-008921-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "0001829126-26-008922", "src": "INSIDERS", "ticker": "FOCL", "cik": "1041934", "company": "EDAP TMS SA", "company_raw": "EDAP TMS SA", "who": "Ryan Rhodes", "who_key": "Rhodes Ryan", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 99750.0, "score": 49.6, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "France", "headline": "The corner office is buying \u2014 $100K of FOCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1710383/000182912626008922/0001829126-26-008922-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "0001829126-26-008923", "src": "INSIDERS", "ticker": "FOCL", "cik": "1041934", "company": "EDAP TMS SA", "company_raw": "EDAP TMS SA", "who": "Lance Willsey", "who_key": "WILLSEY LANCE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 237500.0, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "France", "headline": "Board member picks up $238K of FOCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1202106/000182912626008923/0001829126-26-008923-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}], "recent_buys": [{"id": "0001829126-26-008923", "src": "INSIDERS", "ticker": "FOCL", "cik": "1041934", "company": "EDAP TMS SA", "company_raw": "EDAP TMS SA", "who": "Lance Willsey", "who_key": "WILLSEY LANCE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 237500.0, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "France", "headline": "Board member picks up $238K of FOCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1202106/000182912626008923/0001829126-26-008923-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "0001829126-26-008922", "src": "INSIDERS", "ticker": "FOCL", "cik": "1041934", "company": "EDAP TMS SA", "company_raw": "EDAP TMS SA", "who": "Ryan Rhodes", "who_key": "Rhodes Ryan", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 99750.0, "score": 49.6, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "France", "headline": "The corner office is buying \u2014 $100K of FOCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1710383/000182912626008922/0001829126-26-008922-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "0001829126-26-008921", "src": "INSIDERS", "ticker": "FOCL", "cik": "1041934", "company": "EDAP TMS SA", "company_raw": "EDAP TMS SA", "who": "Sanket Shah", "who_key": "Shah Sanket", "role": "General Counsel & Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 23750.0, "score": 27.8, "price_sensitive": false, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "France", "headline": "The whole bench is buying FOCL \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1986637/000182912626008921/0001829126-26-008921-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "0001829126-26-008926", "src": "INSIDERS", "ticker": "FOCL", "cik": "1041934", "company": "EDAP TMS SA", "company_raw": "EDAP TMS SA", "who": "Fran Schulz", "who_key": "Schulz Fran", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 47500.0, "score": 50.2, "price_sensitive": true, "cluster": 0, "industry": "Electromedical & Electrotherapeutic Apparatus", "country": "France", "headline": "Insider cluster: 4 buying FOCL", "source_url": "https://www.sec.gov/Archives/edgar/data/2046804/000182912626008926/0001829126-26-008926-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}], "institutional": [], "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": "EDAP TMS S.A. - American Depositary Shares, each representing One Ordinary Share", "new_value": "EDAP TMS SA", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001041934", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001041934", "applied": 1, "detected_at": "2026-10-24T10:55:39.263553"}]}, "key_people": [{"who": "Lance Willsey", "who_key": "WILLSEY LANCE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 237500.0, "sold": 0, "net": 237500.0, "trades": 1, "top_score": 44.1, "lean": "buying", "history": [{"action": "BUY", "amount": 237500.0, "date": "2026-08-14", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1202106/000182912626008923/0001829126-26-008923-index.htm"}], "latest": {"action": "BUY", "amount": 237500.0, "date": "2026-08-14", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1202106/000182912626008923/0001829126-26-008923-index.htm"}}, {"who": "Ryan Rhodes", "who_key": "Rhodes Ryan", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 99750.0, "sold": 0, "net": 99750.0, "trades": 1, "top_score": 49.6, "lean": "buying", "history": [{"action": "BUY", "amount": 99750.0, "date": "2026-08-14", "score": 49.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1710383/000182912626008922/0001829126-26-008922-index.htm"}], "latest": {"action": "BUY", "amount": 99750.0, "date": "2026-08-14", "score": 49.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1710383/000182912626008922/0001829126-26-008922-index.htm"}}, {"who": "Fran Schulz", "who_key": "Schulz Fran", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 47500.0, "sold": 0, "net": 47500.0, "trades": 1, "top_score": 50.2, "lean": "buying", "history": [{"action": "BUY", "amount": 47500.0, "date": "2026-08-14", "score": 50.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2046804/000182912626008926/0001829126-26-008926-index.htm"}], "latest": {"action": "BUY", "amount": 47500.0, "date": "2026-08-14", "score": 50.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2046804/000182912626008926/0001829126-26-008926-index.htm"}}, {"who": "Sanket Shah", "who_key": "Shah Sanket", "role": "General Counsel & Corp Sec", "person_type": "EXEC", "person_label": "Execs", "bought": 23750.0, "sold": 0, "net": 23750.0, "trades": 1, "top_score": 27.8, "lean": "buying", "history": [{"action": "BUY", "amount": 23750.0, "date": "2026-08-14", "score": 27.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1986637/000182912626008921/0001829126-26-008921-index.htm"}], "latest": {"action": "BUY", "amount": 23750.0, "date": "2026-08-14", "score": 27.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1986637/000182912626008921/0001829126-26-008921-index.htm"}}], "activity": [{"date": "2026-08-14", "net": 408500.0}], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-10-19", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-047539", "price_sensitive": false}, {"form": "S-8", "date": "2026-09-15", "title": "Employee share plan", "accession": "0001104659-26-107905", "price_sensitive": false}, {"form": "3", "date": "2026-08-20", "title": "Initial insider holdings", "accession": "0001213900-26-092116", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "FORM 8-K", "accession": "0001104659-26-098487", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001829126-26-008927", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001829126-26-008926", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001829126-26-008925", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001829126-26-008924", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001829126-26-008923", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001829126-26-008922", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001829126-26-008921", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001829126-26-008920", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001104659-26-097063", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001104659-26-096209", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001171843-26-005498", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-12", "title": "Prospectus", "accession": "0001104659-26-095035", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-12", "title": "Prospectus", "accession": "0001104659-26-094278", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "FORM 8-K", "accession": "0001104659-26-094134", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-26", "title": "FORM 8-K", "accession": "0001171843-26-004324", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "FORM 8-K", "accession": "0001171843-26-003840", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-29", "title": "FORM 8-K", "accession": "0001171843-26-003773", "price_sensitive": true}, {"form": "ARS", "date": "2026-05-14", "title": "Form ARS", "accession": "0001104659-26-060708", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-14", "title": "Form DEFA14A", "accession": "0001104659-26-060707", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-14", "title": "Form DEFA14A", "accession": "0001104659-26-060704", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-14", "title": "Proxy statement", "accession": "0001104659-26-060700", "price_sensitive": false}], "performance": {"ticker": "FOCL", "has_prices": true, "summary": {"n": 4, "avg": 0.0, "win_rate": 0.0, "best": 0.0, "worst": 0.0, "as_of": "2026-08-14"}, "buys": [{"who": "WILLSEY LANCE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 237500.0, "date": "2026-08-14", "score": 44.1, "ref_price": 4.76, "return": 0.0}, {"who": "Rhodes Ryan", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 99750.0, "date": "2026-08-14", "score": 49.6, "ref_price": 4.76, "return": 0.0}, {"who": "Shah Sanket", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel & Corp Sec", "amount": 23750.0, "date": "2026-08-14", "score": 27.8, "ref_price": 4.76, "return": 0.0}, {"who": "Schulz Fran", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47500.0, "date": "2026-08-14", "score": 50.2, "ref_price": 4.76, "return": 0.0}]}, "price_series": [{"date": "2016-08-15", "close": 3.0, "volume": 44549.0}, {"date": "2016-08-16", "close": 3.0, "volume": 61903.0}, {"date": "2016-08-17", "close": 2.99, "volume": 16696.0}, {"date": "2016-08-18", "close": 3.03, "volume": 41144.0}, {"date": "2016-08-19", "close": 3.0, "volume": 39678.0}, {"date": "2016-08-22", "close": 3.09, "volume": 59670.0}, {"date": "2016-08-23", "close": 3.1, "volume": 52403.0}, {"date": "2016-08-24", "close": 3.09, "volume": 124401.0}, {"date": "2016-08-25", "close": 2.96, "volume": 1329118.0}, {"date": "2016-08-26", "close": 2.94, "volume": 67762.0}, {"date": "2016-08-29", "close": 2.91, "volume": 87262.0}, {"date": "2016-08-30", "close": 2.94, "volume": 69890.0}, {"date": "2016-08-31", "close": 2.92, "volume": 69347.0}, {"date": "2016-09-01", "close": 2.92, "volume": 15995.0}, {"date": "2016-09-02", "close": 2.89, "volume": 79612.0}, {"date": "2016-09-06", "close": 2.96, "volume": 128684.0}, {"date": "2016-09-07", "close": 2.99, "volume": 27462.0}, {"date": "2016-09-08", "close": 2.92, "volume": 33713.0}, {"date": "2016-09-09", "close": 2.95, "volume": 72288.0}, {"date": "2016-09-12", "close": 2.9, "volume": 27083.0}, {"date": "2016-09-13", "close": 2.89, "volume": 34404.0}, {"date": "2016-09-14", "close": 2.9, "volume": 138918.0}, {"date": "2016-09-15", "close": 2.91, "volume": 73775.0}, {"date": "2016-09-16", "close": 2.86, "volume": 47857.0}, {"date": "2016-09-19", "close": 2.93, "volume": 5446.0}, {"date": "2016-09-20", "close": 2.9095, "volume": 21478.0}, {"date": "2016-09-21", "close": 2.91, "volume": 41753.0}, {"date": "2016-09-22", "close": 2.94, "volume": 25756.0}, {"date": "2016-09-23", "close": 2.9454, "volume": 15811.0}, {"date": "2016-09-26", "close": 2.85, "volume": 55150.0}, {"date": "2016-09-27", "close": 2.92, "volume": 53813.0}, {"date": "2016-09-28", "close": 2.94, "volume": 21761.0}, {"date": "2016-09-29", "close": 2.95, "volume": 24930.0}, {"date": "2016-09-30", "close": 2.9, "volume": 16708.0}, {"date": "2016-10-03", "close": 2.91, "volume": 13223.0}, {"date": "2016-10-04", "close": 2.88, "volume": 15506.0}, {"date": "2016-10-05", "close": 2.84, "volume": 51056.0}, {"date": "2016-10-06", "close": 2.75, "volume": 57677.0}, {"date": "2016-10-07", "close": 2.76, "volume": 28400.0}, {"date": "2016-10-10", "close": 2.72, "volume": 24670.0}, {"date": "2016-10-11", "close": 2.85, "volume": 112415.0}, {"date": "2016-10-12", "close": 2.82, "volume": 9749.0}, {"date": "2016-10-13", "close": 2.8, "volume": 17664.0}, {"date": "2016-10-14", "close": 2.81, "volume": 43705.0}, {"date": "2016-10-17", "close": 2.8, "volume": 16531.0}, {"date": "2016-10-18", "close": 2.76, "volume": 22967.0}, {"date": "2016-10-19", "close": 2.77, "volume": 22255.0}, {"date": "2016-10-20", "close": 2.82, "volume": 104396.0}, {"date": "2016-10-21", "close": 2.72, "volume": 33541.0}, {"date": "2016-10-24", "close": 2.75, "volume": 14527.0}, {"date": "2016-10-25", "close": 2.75, "volume": 19533.0}, {"date": "2016-10-26", "close": 2.78, "volume": 24922.0}, {"date": "2016-10-27", "close": 2.75, "volume": 11545.0}, {"date": "2016-10-28", "close": 2.71, "volume": 52512.0}, {"date": "2016-10-31", "close": 2.62, "volume": 55953.0}, {"date": "2016-11-01", "close": 2.63, "volume": 44971.0}, {"date": "2016-11-02", "close": 2.7041, "volume": 47274.0}, {"date": "2016-11-03", "close": 2.7699, "volume": 38558.0}, {"date": "2016-11-04", "close": 2.7, "volume": 98962.0}, {"date": "2016-11-07", "close": 2.62, "volume": 43494.0}, {"date": "2016-11-08", "close": 2.68, "volume": 63026.0}, {"date": "2016-11-09", "close": 2.73, "volume": 41644.0}, {"date": "2016-11-10", "close": 3.1, "volume": 201894.0}, {"date": "2016-11-11", "close": 3.18, "volume": 120184.0}, {"date": "2016-11-14", "close": 3.13, "volume": 49538.0}, {"date": "2016-11-15", "close": 3.19, "volume": 77865.0}, {"date": "2016-11-16", "close": 3.34, "volume": 781495.0}, {"date": "2016-11-17", "close": 3.35, "volume": 283956.0}, {"date": "2016-11-18", "close": 3.11, "volume": 115363.0}, {"date": "2016-11-21", "close": 2.98, "volume": 122641.0}, {"date": "2016-11-22", "close": 3.01, "volume": 66024.0}, {"date": "2016-11-23", "close": 2.99, "volume": 22974.0}, {"date": "2016-11-25", "close": 3.0371, "volume": 17241.0}, {"date": "2016-11-28", "close": 3.01, "volume": 42356.0}, {"date": "2016-11-29", "close": 3.082, "volume": 51595.0}, {"date": "2016-11-30", "close": 3.03, "volume": 11734.0}, {"date": "2016-12-01", "close": 3.01, "volume": 34598.0}, {"date": "2016-12-02", "close": 3.03, "volume": 27041.0}, {"date": "2016-12-05", "close": 2.98, "volume": 50232.0}, {"date": "2016-12-06", "close": 3.01, "volume": 50018.0}, {"date": "2016-12-07", "close": 3.13, "volume": 76847.0}, {"date": "2016-12-08", "close": 3.17, "volume": 73133.0}, {"date": "2016-12-09", "close": 3.15, "volume": 34042.0}, {"date": "2016-12-12", "close": 3.18, "volume": 46747.0}, {"date": "2016-12-13", "close": 3.07, "volume": 18031.0}, {"date": "2016-12-14", "close": 3.12, "volume": 54928.0}, {"date": "2016-12-15", "close": 3.12, "volume": 22042.0}, {"date": "2016-12-16", "close": 3.13, "volume": 22040.0}, {"date": "2016-12-19", "close": 3.16, "volume": 49629.0}, {"date": "2016-12-20", "close": 3.28, "volume": 76700.0}, {"date": "2016-12-21", "close": 3.28, "volume": 39342.0}, {"date": "2016-12-22", "close": 3.29, "volume": 43898.0}, {"date": "2016-12-23", "close": 3.32, "volume": 64595.0}, {"date": "2016-12-27", "close": 3.3, "volume": 32794.0}, {"date": "2016-12-28", "close": 3.28, "volume": 32349.0}, {"date": "2016-12-29", "close": 3.29, "volume": 24845.0}, {"date": "2016-12-30", "close": 3.28, "volume": 115495.0}, {"date": "2017-01-03", "close": 3.34, "volume": 39022.0}, {"date": "2017-01-04", "close": 3.39, "volume": 30687.0}, {"date": "2017-01-05", "close": 3.38, "volume": 62392.0}, {"date": "2017-01-06", "close": 3.41, "volume": 76931.0}, {"date": "2017-01-09", "close": 3.51, "volume": 143257.0}, {"date": "2017-01-10", "close": 3.3, "volume": 94786.0}, {"date": "2017-01-11", "close": 3.4, "volume": 55182.0}, {"date": "2017-01-12", "close": 3.43, "volume": 35849.0}, {"date": "2017-01-13", "close": 3.4499, "volume": 26490.0}, {"date": "2017-01-17", "close": 3.41, "volume": 83146.0}, {"date": "2017-01-18", "close": 3.42, "volume": 54479.0}, {"date": "2017-01-19", "close": 3.29, "volume": 76116.0}, {"date": "2017-01-20", "close": 3.2863, "volume": 66788.0}, {"date": "2017-01-23", "close": 3.2762, "volume": 59830.0}, {"date": "2017-01-24", "close": 3.25, "volume": 22834.0}, {"date": "2017-01-25", "close": 3.2, "volume": 64924.0}, {"date": "2017-01-26", "close": 3.29, "volume": 89207.0}, {"date": "2017-01-27", "close": 3.29, "volume": 28715.0}, {"date": "2017-01-30", "close": 3.25, "volume": 46647.0}, {"date": "2017-01-31", "close": 3.21, "volume": 40301.0}, {"date": "2017-02-01", "close": 3.21, "volume": 21281.0}, {"date": "2017-02-02", "close": 3.17, "volume": 36079.0}, {"date": "2017-02-03", "close": 3.2299, "volume": 33857.0}, {"date": "2017-02-06", "close": 3.23, "volume": 28968.0}, {"date": "2017-02-07", "close": 3.17, "volume": 29886.0}, {"date": "2017-02-08", "close": 3.12, "volume": 42528.0}, {"date": "2017-02-09", "close": 3.1, "volume": 100536.0}, {"date": "2017-02-10", "close": 3.155, "volume": 45273.0}, {"date": "2017-02-13", "close": 3.12, "volume": 27024.0}, {"date": "2017-02-14", "close": 3.07, "volume": 47756.0}, {"date": "2017-02-15", "close": 3.13, "volume": 45904.0}, {"date": "2017-02-16", "close": 3.09, "volume": 60029.0}, {"date": "2017-02-17", "close": 3.1, "volume": 92904.0}, {"date": "2017-02-21", "close": 2.92, "volume": 198332.0}, {"date": "2017-02-22", "close": 2.99, "volume": 39066.0}, {"date": "2017-02-23", "close": 3.0, "volume": 75236.0}, {"date": "2017-02-24", "close": 2.87, "volume": 263083.0}, {"date": "2017-02-27", "close": 2.78, "volume": 87461.0}, {"date": "2017-02-28", "close": 2.82, "volume": 51401.0}, {"date": "2017-03-01", "close": 2.89, "volume": 117135.0}, {"date": "2017-03-02", "close": 2.88, "volume": 46344.0}, {"date": "2017-03-03", "close": 2.85, "volume": 64110.0}, {"date": "2017-03-06", "close": 2.8, "volume": 68846.0}, {"date": "2017-03-07", "close": 2.73, "volume": 60418.0}, {"date": "2017-03-08", "close": 2.8, "volume": 29243.0}, {"date": "2017-03-09", "close": 2.72, "volume": 144135.0}, {"date": "2017-03-10", "close": 2.7499, "volume": 53287.0}, {"date": "2017-03-13", "close": 2.65, "volume": 119820.0}, {"date": "2017-03-14", "close": 2.7, "volume": 44558.0}, {"date": "2017-03-15", "close": 2.74, "volume": 15235.0}, {"date": "2017-03-16", "close": 2.66, "volume": 69128.0}, {"date": "2017-03-17", "close": 2.64, "volume": 8900.0}, {"date": "2017-03-20", "close": 2.61, "volume": 89621.0}, {"date": "2017-03-21", "close": 2.59, "volume": 86631.0}, {"date": "2017-03-22", "close": 2.57, "volume": 22399.0}, {"date": "2017-03-23", "close": 2.56, "volume": 89112.0}, {"date": "2017-03-24", "close": 2.55, "volume": 43685.0}, {"date": "2017-03-27", "close": 2.58, "volume": 76884.0}, {"date": "2017-03-28", "close": 2.59, "volume": 43606.0}, {"date": "2017-03-29", "close": 2.63, "volume": 18649.0}, {"date": "2017-03-30", "close": 2.63, "volume": 21328.0}, {"date": "2017-03-31", "close": 2.77, "volume": 63349.0}, {"date": "2017-04-03", "close": 2.69, "volume": 79606.0}, {"date": "2017-04-04", "close": 2.61, "volume": 70044.0}, {"date": "2017-04-05", "close": 2.52, "volume": 115534.0}, {"date": "2017-04-06", "close": 2.53, "volume": 74692.0}, {"date": "2017-04-07", "close": 2.54, "volume": 52123.0}, {"date": "2017-04-10", "close": 2.49, "volume": 56382.0}, {"date": "2017-04-11", "close": 2.47, "volume": 47495.0}, {"date": "2017-04-12", "close": 2.54, "volume": 49766.0}, {"date": "2017-04-13", "close": 2.54, "volume": 17203.0}, {"date": "2017-04-17", "close": 2.57, "volume": 15792.0}, {"date": "2017-04-18", "close": 2.53, "volume": 60609.0}, {"date": "2017-04-19", "close": 2.51, "volume": 5949.0}, {"date": "2017-04-20", "close": 2.59, "volume": 75080.0}, {"date": "2017-04-21", "close": 2.575, "volume": 28820.0}, {"date": "2017-04-24", "close": 2.59, "volume": 58231.0}, {"date": "2017-04-25", "close": 2.63, "volume": 24284.0}, {"date": "2017-04-26", "close": 2.7, "volume": 60239.0}, {"date": "2017-04-27", "close": 2.69, "volume": 38141.0}, {"date": "2017-04-28", "close": 2.64, "volume": 47349.0}, {"date": "2017-05-01", "close": 2.68, "volume": 32439.0}, {"date": "2017-05-02", "close": 2.54, "volume": 71195.0}, {"date": "2017-05-03", "close": 2.53, "volume": 9733.0}, {"date": "2017-05-04", "close": 2.5, "volume": 104407.0}, {"date": "2017-05-05", "close": 2.49, "volume": 65571.0}, {"date": "2017-05-08", "close": 2.53, "volume": 46579.0}, {"date": "2017-05-09", "close": 2.52, "volume": 14527.0}, {"date": "2017-05-10", "close": 2.46, "volume": 56784.0}, {"date": "2017-05-11", "close": 2.5, "volume": 31778.0}, {"date": "2017-05-12", "close": 2.5297, "volume": 55658.0}, {"date": "2017-05-15", "close": 2.59, "volume": 73630.0}, {"date": "2017-05-16", "close": 2.55, "volume": 64018.0}, {"date": "2017-05-17", "close": 2.54, "volume": 35164.0}, {"date": "2017-05-18", "close": 2.6, "volume": 92466.0}, {"date": "2017-05-19", "close": 2.8, "volume": 190630.0}, {"date": "2017-05-22", "close": 3.0, "volume": 351139.0}, {"date": "2017-05-23", "close": 2.81, "volume": 95701.0}, {"date": "2017-05-24", "close": 2.96, "volume": 70099.0}, {"date": "2017-05-25", "close": 2.8, "volume": 47896.0}, {"date": "2017-05-26", "close": 2.8025, "volume": 25224.0}, {"date": "2017-05-30", "close": 2.72, "volume": 55064.0}, {"date": "2017-05-31", "close": 2.65, "volume": 48477.0}, {"date": "2017-06-01", "close": 2.61, "volume": 15054.0}, {"date": "2017-06-02", "close": 2.67, "volume": 20687.0}, {"date": "2017-06-05", "close": 2.77, "volume": 41285.0}, {"date": "2017-06-06", "close": 2.84, "volume": 81295.0}, {"date": "2017-06-07", "close": 2.97, "volume": 233198.0}, {"date": "2017-06-08", "close": 3.04, "volume": 228924.0}, {"date": "2017-06-09", "close": 3.2, "volume": 295607.0}, {"date": "2017-06-12", "close": 3.71, "volume": 983988.0}, {"date": "2017-06-13", "close": 3.59, "volume": 376439.0}, {"date": "2017-06-14", "close": 3.63, "volume": 315439.0}, {"date": "2017-06-15", "close": 3.6601, "volume": 256516.0}, {"date": "2017-06-16", "close": 3.66, "volume": 240999.0}, {"date": "2017-06-19", "close": 3.47, "volume": 270681.0}, {"date": "2017-06-20", "close": 3.37, "volume": 166106.0}, {"date": "2017-06-21", "close": 3.4293, "volume": 99989.0}, {"date": "2017-06-22", "close": 3.42, "volume": 114038.0}, {"date": "2017-06-23", "close": 3.31, "volume": 158015.0}, {"date": "2017-06-26", "close": 3.33, "volume": 209026.0}, {"date": "2017-06-27", "close": 3.31, "volume": 66024.0}, {"date": "2017-06-28", "close": 3.39, "volume": 97331.0}, {"date": "2017-06-29", "close": 3.44, "volume": 48764.0}, {"date": "2017-06-30", "close": 3.3, "volume": 46277.0}, {"date": "2017-07-03", "close": 3.36, "volume": 59862.0}, {"date": "2017-07-05", "close": 3.2, "volume": 98781.0}, {"date": "2017-07-06", "close": 3.2, "volume": 69457.0}, {"date": "2017-07-07", "close": 3.22, "volume": 56676.0}, {"date": "2017-07-10", "close": 3.16, "volume": 80185.0}, {"date": "2017-07-11", "close": 3.12, "volume": 38353.0}, {"date": "2017-07-12", "close": 3.1611, "volume": 46561.0}, {"date": "2017-07-13", "close": 3.2, "volume": 78594.0}, {"date": "2017-07-14", "close": 3.3, "volume": 44771.0}, {"date": "2017-07-17", "close": 3.44, "volume": 145588.0}, {"date": "2017-07-18", "close": 3.25, "volume": 197018.0}, {"date": "2017-07-19", "close": 3.12, "volume": 69775.0}, {"date": "2017-07-20", "close": 3.15, "volume": 30956.0}, {"date": "2017-07-21", "close": 3.2, "volume": 18831.0}, {"date": "2017-07-24", "close": 3.17, "volume": 20186.0}, {"date": "2017-07-25", "close": 3.22, "volume": 21699.0}, {"date": "2017-07-26", "close": 3.3189, "volume": 34161.0}, {"date": "2017-07-27", "close": 3.2468, "volume": 49324.0}, {"date": "2017-07-28", "close": 3.33, "volume": 104012.0}, {"date": "2017-07-31", "close": 3.15, "volume": 80128.0}, {"date": "2017-08-01", "close": 3.09, "volume": 103009.0}, {"date": "2017-08-02", "close": 2.95, "volume": 138112.0}, {"date": "2017-08-03", "close": 2.94, "volume": 26177.0}, {"date": "2017-08-04", "close": 2.95, "volume": 16865.0}, {"date": "2017-08-07", "close": 2.93, "volume": 60016.0}, {"date": "2017-08-08", "close": 2.855, "volume": 85063.0}, {"date": "2017-08-09", "close": 2.81, "volume": 47088.0}, {"date": "2017-08-10", "close": 2.695, "volume": 68209.0}, {"date": "2017-08-11", "close": 2.7, "volume": 70397.0}, {"date": "2017-08-14", "close": 2.76, "volume": 24373.0}, {"date": "2017-08-15", "close": 2.71, "volume": 53700.0}, {"date": "2017-08-16", "close": 2.74, "volume": 9473.0}, {"date": "2017-08-17", "close": 2.69, "volume": 19053.0}, {"date": "2017-08-18", "close": 2.68, "volume": 36882.0}, {"date": "2017-08-21", "close": 2.62, "volume": 43156.0}, {"date": "2017-08-22", "close": 2.59, "volume": 51288.0}, {"date": "2017-08-23", "close": 2.7367, "volume": 39721.0}, {"date": "2017-08-24", "close": 2.65, "volume": 80314.0}, {"date": "2017-08-25", "close": 2.82, "volume": 29777.0}, {"date": "2017-08-28", "close": 3.05, "volume": 105274.0}, {"date": "2017-08-29", "close": 3.0, "volume": 41725.0}, {"date": "2017-08-30", "close": 2.94, "volume": 44148.0}, {"date": "2017-08-31", "close": 2.95, "volume": 41778.0}, {"date": "2017-09-01", "close": 2.88, "volume": 20464.0}, {"date": "2017-09-05", "close": 2.86, "volume": 12731.0}, {"date": "2017-09-06", "close": 2.89, "volume": 41982.0}, {"date": "2017-09-07", "close": 3.05, "volume": 112173.0}, {"date": "2017-09-08", "close": 3.05, "volume": 62694.0}, {"date": "2017-09-11", "close": 3.1, "volume": 73378.0}, {"date": "2017-09-12", "close": 3.06, "volume": 18218.0}, {"date": "2017-09-13", "close": 3.06, "volume": 33669.0}, {"date": "2017-09-14", "close": 2.97, "volume": 26711.0}, {"date": "2017-09-15", "close": 3.05, "volume": 12096.0}, {"date": "2017-09-18", "close": 3.01, "volume": 2668.0}, {"date": "2017-09-19", "close": 2.99, "volume": 7403.0}, {"date": "2017-09-20", "close": 2.9, "volume": 51648.0}, {"date": "2017-09-21", "close": 2.89, "volume": 11693.0}, {"date": "2017-09-22", "close": 2.94, "volume": 7234.0}, {"date": "2017-09-25", "close": 2.93, "volume": 34969.0}, {"date": "2017-09-26", "close": 2.99, "volume": 61438.0}, {"date": "2017-09-27", "close": 2.93, "volume": 24421.0}, {"date": "2017-09-28", "close": 2.91, "volume": 18621.0}, {"date": "2017-09-29", "close": 2.98, "volume": 5621.0}, {"date": "2017-10-02", "close": 2.91, "volume": 35598.0}, {"date": "2017-10-03", "close": 2.8, "volume": 81249.0}, {"date": "2017-10-04", "close": 3.05, "volume": 423107.0}, {"date": "2017-10-05", "close": 3.39, "volume": 317522.0}, {"date": "2017-10-06", "close": 3.22, "volume": 164356.0}, {"date": "2017-10-09", "close": 3.188, "volume": 146492.0}, {"date": "2017-10-10", "close": 3.23, "volume": 23988.0}, {"date": "2017-10-11", "close": 3.232, "volume": 55494.0}, {"date": "2017-10-12", "close": 3.21, "volume": 61855.0}, {"date": "2017-10-13", "close": 3.17, "volume": 33927.0}, {"date": "2017-10-16", "close": 3.2, "volume": 50574.0}, {"date": "2017-10-17", "close": 3.16, "volume": 22010.0}, {"date": "2017-10-18", "close": 3.14, "volume": 30113.0}, {"date": "2017-10-19", "close": 3.12, "volume": 34437.0}, {"date": "2017-10-20", "close": 3.19, "volume": 35652.0}, {"date": "2017-10-23", "close": 3.14, "volume": 12691.0}, {"date": "2017-10-24", "close": 3.1, "volume": 124252.0}, {"date": "2017-10-25", "close": 3.0, "volume": 50903.0}, {"date": "2017-10-26", "close": 3.03, "volume": 8255.0}, {"date": "2017-10-27", "close": 2.96, "volume": 47575.0}, {"date": "2017-10-30", "close": 3.04, "volume": 43017.0}, {"date": "2017-10-31", "close": 3.09, "volume": 71163.0}, {"date": "2017-11-01", "close": 3.02, "volume": 29819.0}, {"date": "2017-11-02", "close": 2.95, "volume": 35998.0}, {"date": "2017-11-03", "close": 2.92, "volume": 12300.0}, {"date": "2017-11-06", "close": 2.92, "volume": 26308.0}, {"date": "2017-11-07", "close": 3.0, "volume": 33971.0}, {"date": "2017-11-08", "close": 2.93, "volume": 36791.0}, {"date": "2017-11-09", "close": 2.9299, "volume": 24154.0}, {"date": "2017-11-10", "close": 2.92, "volume": 26155.0}, {"date": "2017-11-13", "close": 3.07, "volume": 61736.0}, {"date": "2017-11-14", "close": 2.98, "volume": 39869.0}, {"date": "2017-11-15", "close": 3.0395, "volume": 40221.0}, {"date": "2017-11-16", "close": 3.05, "volume": 112567.0}, {"date": "2017-11-17", "close": 2.97, "volume": 41775.0}, {"date": "2017-11-20", "close": 2.94, "volume": 113698.0}, {"date": "2017-11-21", "close": 2.9099, "volume": 33036.0}, {"date": "2017-11-22", "close": 3.09, "volume": 49914.0}, {"date": "2017-11-24", "close": 3.1, "volume": 43266.0}, {"date": "2017-11-27", "close": 3.03, "volume": 44574.0}, {"date": "2017-11-28", "close": 3.0, "volume": 18607.0}, {"date": "2017-11-29", "close": 2.98, "volume": 12015.0}, {"date": "2017-11-30", "close": 3.0001, "volume": 29026.0}, {"date": "2017-12-01", "close": 2.95, "volume": 62777.0}, {"date": "2017-12-04", "close": 2.92, "volume": 40234.0}, {"date": "2017-12-05", "close": 2.92, "volume": 34989.0}, {"date": "2017-12-06", "close": 2.88, "volume": 30455.0}, {"date": "2017-12-07", "close": 2.86, "volume": 14222.0}, {"date": "2017-12-08", "close": 2.868, "volume": 59181.0}, {"date": "2017-12-11", "close": 2.87, "volume": 41184.0}, {"date": "2017-12-12", "close": 2.86, "volume": 46413.0}, {"date": "2017-12-13", "close": 2.8801, "volume": 17749.0}, {"date": "2017-12-14", "close": 2.89, "volume": 73041.0}, {"date": "2017-12-15", "close": 2.91, "volume": 66267.0}, {"date": "2017-12-18", "close": 2.85, "volume": 45915.0}, {"date": "2017-12-19", "close": 2.785, "volume": 112200.0}, {"date": "2017-12-20", "close": 2.77, "volume": 162724.0}, {"date": "2017-12-21", "close": 2.7, "volume": 87687.0}, {"date": "2017-12-22", "close": 2.7, "volume": 47450.0}, {"date": "2017-12-26", "close": 2.66, "volume": 41697.0}, {"date": "2017-12-27", "close": 2.6996, "volume": 61515.0}, {"date": "2017-12-28", "close": 2.65, "volume": 258755.0}, {"date": "2017-12-29", "close": 2.87, "volume": 67885.0}, {"date": "2018-01-02", "close": 2.859, "volume": 44729.0}, {"date": "2018-01-03", "close": 2.71, "volume": 68111.0}, {"date": "2018-01-04", "close": 2.76, "volume": 19939.0}, {"date": "2018-01-05", "close": 2.79, "volume": 36517.0}, {"date": "2018-01-08", "close": 2.69, "volume": 53359.0}, {"date": "2018-01-09", "close": 2.689, "volume": 35846.0}, {"date": "2018-01-10", "close": 2.7, "volume": 8790.0}, {"date": "2018-01-11", "close": 2.71, "volume": 69031.0}, {"date": "2018-01-12", "close": 2.6501, "volume": 27450.0}, {"date": "2018-01-16", "close": 2.8095, "volume": 152187.0}, {"date": "2018-01-17", "close": 2.75, "volume": 31918.0}, {"date": "2018-01-18", "close": 2.72, "volume": 54194.0}, {"date": "2018-01-19", "close": 2.7, "volume": 73809.0}, {"date": "2018-01-22", "close": 2.71, "volume": 51494.0}, {"date": "2018-01-23", "close": 2.72, "volume": 45553.0}, {"date": "2018-01-24", "close": 2.73, "volume": 25249.0}, {"date": "2018-01-25", "close": 2.7, "volume": 89309.0}, {"date": "2018-01-26", "close": 2.6976, "volume": 36045.0}, {"date": "2018-01-29", "close": 2.67, "volume": 55214.0}, {"date": "2018-01-30", "close": 2.62, "volume": 91937.0}, {"date": "2018-01-31", "close": 2.5699, "volume": 60627.0}, {"date": "2018-02-01", "close": 2.745, "volume": 76159.0}, {"date": "2018-02-02", "close": 2.6099, "volume": 50855.0}, {"date": "2018-02-05", "close": 2.5508, "volume": 85923.0}, {"date": "2018-02-06", "close": 2.5427, "volume": 47369.0}, {"date": "2018-02-07", "close": 2.71, "volume": 62593.0}, {"date": "2018-02-08", "close": 2.55, "volume": 48241.0}, {"date": "2018-02-09", "close": 2.49, "volume": 67969.0}, {"date": "2018-02-12", "close": 2.592, "volume": 50496.0}, {"date": "2018-02-13", "close": 2.53, "volume": 25995.0}, {"date": "2018-02-14", "close": 2.52, "volume": 71323.0}, {"date": "2018-02-15", "close": 2.52, "volume": 21163.0}, {"date": "2018-02-16", "close": 2.5192, "volume": 72414.0}, {"date": "2018-02-20", "close": 2.5, "volume": 46542.0}, {"date": "2018-02-21", "close": 2.5, "volume": 35039.0}, {"date": "2018-02-22", "close": 2.5, "volume": 29311.0}, {"date": "2018-02-23", "close": 2.47, "volume": 28785.0}, {"date": "2018-02-26", "close": 2.48, "volume": 71198.0}, {"date": "2018-02-27", "close": 2.41, "volume": 89813.0}, {"date": "2018-02-28", "close": 2.41, "volume": 108483.0}, {"date": "2018-03-01", "close": 2.41, "volume": 29620.0}, {"date": "2018-03-02", "close": 2.38, "volume": 54721.0}, {"date": "2018-03-05", "close": 2.27, "volume": 132407.0}, {"date": "2018-03-06", "close": 2.27, "volume": 36748.0}, {"date": "2018-03-07", "close": 2.25, "volume": 157130.0}, {"date": "2018-03-08", "close": 2.21, "volume": 99639.0}, {"date": "2018-03-09", "close": 2.22, "volume": 131122.0}, {"date": "2018-03-12", "close": 2.24, "volume": 37888.0}, {"date": "2018-03-13", "close": 2.2, "volume": 31850.0}, {"date": "2018-03-14", "close": 2.29, "volume": 25726.0}, {"date": "2018-03-15", "close": 2.25, "volume": 20761.0}, {"date": "2018-03-16", "close": 2.3, "volume": 75237.0}, {"date": "2018-03-19", "close": 2.253, "volume": 24963.0}, {"date": "2018-03-20", "close": 2.27, "volume": 10823.0}, {"date": "2018-03-21", "close": 2.3, "volume": 51370.0}, {"date": "2018-03-22", "close": 2.29, "volume": 10341.0}, {"date": "2018-03-23", "close": 2.3, "volume": 28212.0}, {"date": "2018-03-26", "close": 2.33, "volume": 29410.0}, {"date": "2018-03-27", "close": 2.3631, "volume": 51573.0}, {"date": "2018-03-28", "close": 2.2, "volume": 147508.0}, {"date": "2018-03-29", "close": 2.32, "volume": 55455.0}, {"date": "2018-04-02", "close": 2.28, "volume": 27267.0}, {"date": "2018-04-03", "close": 2.26, "volume": 47217.0}, {"date": "2018-04-04", "close": 2.32, "volume": 106921.0}, {"date": "2018-04-05", "close": 2.3, "volume": 18291.0}, {"date": "2018-04-06", "close": 2.2656, "volume": 3806.0}, {"date": "2018-04-09", "close": 2.295, "volume": 15520.0}, {"date": "2018-04-10", "close": 2.29, "volume": 26850.0}, {"date": "2018-04-11", "close": 2.319, "volume": 6023.0}, {"date": "2018-04-12", "close": 2.27, "volume": 57825.0}, {"date": "2018-04-13", "close": 2.35, "volume": 22499.0}, {"date": "2018-04-16", "close": 2.3462, "volume": 10986.0}, {"date": "2018-04-17", "close": 2.335, "volume": 23675.0}, {"date": "2018-04-18", "close": 2.41, "volume": 41610.0}, {"date": "2018-04-19", "close": 2.36, "volume": 27905.0}, {"date": "2018-04-20", "close": 2.3699, "volume": 7209.0}, {"date": "2018-04-23", "close": 2.37, "volume": 13703.0}, {"date": "2018-04-24", "close": 2.3, "volume": 16046.0}, {"date": "2018-04-25", "close": 2.32, "volume": 13451.0}, {"date": "2018-04-26", "close": 2.28, "volume": 21577.0}, {"date": "2018-04-27", "close": 2.2678, "volume": 25728.0}, {"date": "2018-04-30", "close": 2.2525, "volume": 11518.0}, {"date": "2018-05-01", "close": 2.27, "volume": 28735.0}, {"date": "2018-05-02", "close": 2.42, "volume": 43693.0}, {"date": "2018-05-03", "close": 2.38, "volume": 12535.0}, {"date": "2018-05-04", "close": 2.55, "volume": 94998.0}, {"date": "2018-05-07", "close": 2.48, "volume": 14366.0}, {"date": "2018-05-08", "close": 2.35, "volume": 10152.0}, {"date": "2018-05-09", "close": 2.35, "volume": 14234.0}, {"date": "2018-05-10", "close": 2.38, "volume": 5713.0}, {"date": "2018-05-11", "close": 2.3, "volume": 27919.0}, {"date": "2018-05-14", "close": 2.41, "volume": 76543.0}, {"date": "2018-05-15", "close": 2.43, "volume": 22735.0}, {"date": "2018-05-16", "close": 2.49, "volume": 34545.0}, {"date": "2018-05-17", "close": 2.52, "volume": 28869.0}, {"date": "2018-05-18", "close": 2.52, "volume": 63229.0}, {"date": "2018-05-21", "close": 2.47, "volume": 31651.0}, {"date": "2018-05-22", "close": 2.44, "volume": 11219.0}, {"date": "2018-05-23", "close": 2.44, "volume": 31416.0}, {"date": "2018-05-24", "close": 2.4, "volume": 68307.0}, {"date": "2018-05-25", "close": 2.39, "volume": 34753.0}, {"date": "2018-05-29", "close": 2.26, "volume": 63190.0}, {"date": "2018-05-30", "close": 2.29, "volume": 70268.0}, {"date": "2018-05-31", "close": 2.24, "volume": 27243.0}, {"date": "2018-06-01", "close": 2.27, "volume": 37878.0}, {"date": "2018-06-04", "close": 2.29, "volume": 4791.0}, {"date": "2018-06-05", "close": 2.24, "volume": 26875.0}, {"date": "2018-06-06", "close": 2.26, "volume": 23905.0}, {"date": "2018-06-07", "close": 2.21, "volume": 33273.0}, {"date": "2018-06-08", "close": 3.6, "volume": 33463170.0}, {"date": "2018-06-11", "close": 3.35, "volume": 2814072.0}, {"date": "2018-06-12", "close": 3.32, "volume": 990348.0}, {"date": "2018-06-13", "close": 3.36, "volume": 543453.0}, {"date": "2018-06-14", "close": 3.26, "volume": 337470.0}, {"date": "2018-06-15", "close": 3.2, "volume": 255627.0}, {"date": "2018-06-18", "close": 3.21, "volume": 238621.0}, {"date": "2018-06-19", "close": 3.2, "volume": 117414.0}, {"date": "2018-06-20", "close": 3.19, "volume": 95694.0}, {"date": "2018-06-21", "close": 3.28, "volume": 155187.0}, {"date": "2018-06-22", "close": 3.15, "volume": 84115.0}, {"date": "2018-06-25", "close": 3.08, "volume": 136227.0}, {"date": "2018-06-26", "close": 3.2, "volume": 75936.0}, {"date": "2018-06-27", "close": 3.08, "volume": 68478.0}, {"date": "2018-06-28", "close": 3.0, "volume": 114766.0}, {"date": "2018-06-29", "close": 3.03, "volume": 57947.0}, {"date": "2018-07-02", "close": 3.05, "volume": 69872.0}, {"date": "2018-07-03", "close": 3.02, "volume": 71048.0}, {"date": "2018-07-05", "close": 3.05, "volume": 60099.0}, {"date": "2018-07-06", "close": 3.0186, "volume": 66831.0}, {"date": "2018-07-09", "close": 3.07, "volume": 74245.0}, {"date": "2018-07-10", "close": 3.06, "volume": 38447.0}, {"date": "2018-07-11", "close": 3.01, "volume": 45325.0}, {"date": "2018-07-12", "close": 3.1, "volume": 36390.0}, {"date": "2018-07-13", "close": 3.25, "volume": 117795.0}, {"date": "2018-07-16", "close": 3.49, "volume": 515040.0}, {"date": "2018-07-17", "close": 3.32, "volume": 126438.0}, {"date": "2018-07-18", "close": 3.19, "volume": 57774.0}, {"date": "2018-07-19", "close": 3.25, "volume": 37750.0}, {"date": "2018-07-20", "close": 3.25, "volume": 12305.0}, {"date": "2018-07-23", "close": 3.2, "volume": 25212.0}, {"date": "2018-07-24", "close": 3.2, "volume": 33964.0}, {"date": "2018-07-25", "close": 3.155, "volume": 50777.0}, {"date": "2018-07-26", "close": 3.16, "volume": 32546.0}, {"date": "2018-07-27", "close": 3.2, "volume": 16916.0}, {"date": "2018-07-30", "close": 3.16, "volume": 18694.0}, {"date": "2018-07-31", "close": 3.18, "volume": 46517.0}, {"date": "2018-08-01", "close": 3.18, "volume": 21142.0}, {"date": "2018-08-02", "close": 3.18, "volume": 35417.0}, {"date": "2018-08-03", "close": 3.14, "volume": 22721.0}, {"date": "2018-08-06", "close": 3.12, "volume": 25522.0}, {"date": "2018-08-07", "close": 3.12, "volume": 17651.0}, {"date": "2018-08-08", "close": 3.14, "volume": 24123.0}, {"date": "2018-08-09", "close": 3.14, "volume": 38211.0}, {"date": "2018-08-10", "close": 3.14, "volume": 19752.0}, {"date": "2018-08-13", "close": 3.141, "volume": 54004.0}, {"date": "2018-08-14", "close": 3.14, "volume": 50042.0}, {"date": "2018-08-15", "close": 3.145, "volume": 85483.0}, {"date": "2018-08-16", "close": 3.12, "volume": 22538.0}, {"date": "2018-08-17", "close": 3.1, "volume": 28711.0}, {"date": "2018-08-20", "close": 3.06, "volume": 19470.0}, {"date": "2018-08-21", "close": 3.1, "volume": 148671.0}, {"date": "2018-08-22", "close": 3.07, "volume": 4440.0}, {"date": "2018-08-23", "close": 3.11, "volume": 31841.0}, {"date": "2018-08-24", "close": 3.11, "volume": 28532.0}, {"date": "2018-08-27", "close": 3.1, "volume": 28252.0}, {"date": "2018-08-28", "close": 3.1, "volume": 21937.0}, {"date": "2018-08-29", "close": 3.14, "volume": 36269.0}, {"date": "2018-08-30", "close": 3.02, "volume": 130474.0}, {"date": "2018-08-31", "close": 3.0099, "volume": 74996.0}, {"date": "2018-09-04", "close": 2.95, "volume": 121164.0}, {"date": "2018-09-05", "close": 2.94, "volume": 103394.0}, {"date": "2018-09-06", "close": 2.89, "volume": 60749.0}, {"date": "2018-09-07", "close": 2.8, "volume": 53211.0}, {"date": "2018-09-10", "close": 2.86, "volume": 31771.0}, {"date": "2018-09-11", "close": 2.75, "volume": 89876.0}, {"date": "2018-09-12", "close": 2.73, "volume": 31399.0}, {"date": "2018-09-13", "close": 2.7, "volume": 26068.0}, {"date": "2018-09-14", "close": 2.8, "volume": 18908.0}, {"date": "2018-09-17", "close": 2.66, "volume": 34119.0}, {"date": "2018-09-18", "close": 2.73, "volume": 20370.0}, {"date": "2018-09-19", "close": 2.7308, "volume": 20773.0}, {"date": "2018-09-20", "close": 2.83, "volume": 48694.0}, {"date": "2018-09-21", "close": 2.85, "volume": 48176.0}, {"date": "2018-09-24", "close": 2.91, "volume": 20609.0}, {"date": "2018-09-25", "close": 2.98, "volume": 79824.0}, {"date": "2018-09-26", "close": 2.99, "volume": 27382.0}, {"date": "2018-09-27", "close": 3.08, "volume": 47453.0}, {"date": "2018-09-28", "close": 3.08, "volume": 11107.0}, {"date": "2018-10-01", "close": 3.03, "volume": 26336.0}, {"date": "2018-10-02", "close": 2.99, "volume": 17585.0}, {"date": "2018-10-03", "close": 2.965, "volume": 37822.0}, {"date": "2018-10-04", "close": 2.93, "volume": 75031.0}, {"date": "2018-10-05", "close": 2.88, "volume": 32488.0}, {"date": "2018-10-08", "close": 2.81, "volume": 19871.0}, {"date": "2018-10-09", "close": 2.8, "volume": 71020.0}, {"date": "2018-10-10", "close": 2.71, "volume": 53522.0}, {"date": "2018-10-11", "close": 2.6, "volume": 89731.0}, {"date": "2018-10-12", "close": 2.56, "volume": 38506.0}, {"date": "2018-10-15", "close": 2.55, "volume": 11812.0}, {"date": "2018-10-16", "close": 2.6, "volume": 28906.0}, {"date": "2018-10-17", "close": 2.7, "volume": 10198.0}, {"date": "2018-10-18", "close": 2.81, "volume": 23587.0}, {"date": "2018-10-19", "close": 2.67, "volume": 33687.0}, {"date": "2018-10-22", "close": 2.88, "volume": 24891.0}, {"date": "2018-10-23", "close": 2.75, "volume": 13865.0}, {"date": "2018-10-24", "close": 2.69, "volume": 22689.0}, {"date": "2018-10-25", "close": 2.8, "volume": 47755.0}, {"date": "2018-10-26", "close": 2.53, "volume": 137307.0}, {"date": "2018-10-29", "close": 2.61, "volume": 32204.0}, {"date": "2018-10-30", "close": 2.61, "volume": 8258.0}, {"date": "2018-10-31", "close": 2.6, "volume": 27430.0}, {"date": "2018-11-01", "close": 2.56, "volume": 3769.0}, {"date": "2018-11-02", "close": 2.65, "volume": 12154.0}, {"date": "2018-11-05", "close": 2.5, "volume": 14076.0}, {"date": "2018-11-06", "close": 2.62, "volume": 11352.0}, {"date": "2018-11-07", "close": 2.5, "volume": 24422.0}, {"date": "2018-11-08", "close": 2.5, "volume": 46963.0}, {"date": "2018-11-09", "close": 2.41, "volume": 56478.0}, {"date": "2018-11-12", "close": 2.36, "volume": 71930.0}, {"date": "2018-11-13", "close": 2.46, "volume": 44625.0}, {"date": "2018-11-14", "close": 2.36, "volume": 84150.0}, {"date": "2018-11-15", "close": 2.34, "volume": 176890.0}, {"date": "2018-11-16", "close": 2.61, "volume": 60758.0}, {"date": "2018-11-19", "close": 2.59, "volume": 34284.0}, {"date": "2018-11-20", "close": 2.62, "volume": 23587.0}, {"date": "2018-11-21", "close": 2.77, "volume": 71801.0}, {"date": "2018-11-23", "close": 2.8, "volume": 28694.0}, {"date": "2018-11-26", "close": 2.76, "volume": 39919.0}, {"date": "2018-11-27", "close": 2.77, "volume": 15518.0}, {"date": "2018-11-28", "close": 2.8, "volume": 60320.0}, {"date": "2018-11-29", "close": 2.65, "volume": 10030.0}, {"date": "2018-11-30", "close": 2.667, "volume": 11007.0}, {"date": "2018-12-03", "close": 2.76, "volume": 8799.0}, {"date": "2018-12-04", "close": 2.73, "volume": 24166.0}, {"date": "2018-12-06", "close": 2.61, "volume": 24667.0}, {"date": "2018-12-07", "close": 2.57, "volume": 40475.0}, {"date": "2018-12-10", "close": 2.37, "volume": 31101.0}, {"date": "2018-12-11", "close": 2.49, "volume": 57673.0}, {"date": "2018-12-12", "close": 2.34, "volume": 37032.0}, {"date": "2018-12-13", "close": 2.38, "volume": 41680.0}, {"date": "2018-12-14", "close": 2.22, "volume": 108701.0}, {"date": "2018-12-17", "close": 2.15, "volume": 70233.0}, {"date": "2018-12-18", "close": 2.08, "volume": 121636.0}, {"date": "2018-12-19", "close": 2.0424, "volume": 100544.0}, {"date": "2018-12-20", "close": 1.69, "volume": 286318.0}, {"date": "2018-12-21", "close": 1.55, "volume": 245995.0}, {"date": "2018-12-24", "close": 1.51, "volume": 117547.0}, {"date": "2018-12-26", "close": 1.69, "volume": 57167.0}, {"date": "2018-12-27", "close": 1.69, "volume": 181096.0}, {"date": "2018-12-28", "close": 1.7272, "volume": 73905.0}, {"date": "2018-12-31", "close": 1.85, "volume": 97899.0}, {"date": "2019-01-02", "close": 1.87, "volume": 64156.0}, {"date": "2019-01-03", "close": 2.19, "volume": 271527.0}, {"date": "2019-01-04", "close": 2.3, "volume": 106591.0}, {"date": "2019-01-07", "close": 2.13, "volume": 83571.0}, {"date": "2019-01-08", "close": 2.1749, "volume": 19626.0}, {"date": "2019-01-09", "close": 2.2501, "volume": 27503.0}, {"date": "2019-01-10", "close": 2.3, "volume": 22970.0}, {"date": "2019-01-11", "close": 2.33, "volume": 17695.0}, {"date": "2019-01-14", "close": 2.5089, "volume": 149195.0}, {"date": "2019-01-15", "close": 2.55, "volume": 27929.0}, {"date": "2019-01-16", "close": 2.4924, "volume": 27101.0}, {"date": "2019-01-17", "close": 2.53, "volume": 11964.0}, {"date": "2019-01-18", "close": 2.67, "volume": 294286.0}, {"date": "2019-01-22", "close": 2.75, "volume": 47697.0}, {"date": "2019-01-23", "close": 2.69, "volume": 98603.0}, {"date": "2019-01-24", "close": 2.85, "volume": 35746.0}, {"date": "2019-01-25", "close": 2.82, "volume": 57916.0}, {"date": "2019-01-28", "close": 2.61, "volume": 26151.0}, {"date": "2019-01-29", "close": 2.56, "volume": 10667.0}, {"date": "2019-01-30", "close": 2.61, "volume": 7674.0}, {"date": "2019-01-31", "close": 2.66, "volume": 23645.0}, {"date": "2019-02-01", "close": 2.72, "volume": 42027.0}, {"date": "2019-02-04", "close": 2.64, "volume": 46805.0}, {"date": "2019-02-05", "close": 2.7, "volume": 80288.0}, {"date": "2019-02-06", "close": 2.75, "volume": 37501.0}, {"date": "2019-02-07", "close": 2.79, "volume": 26518.0}, {"date": "2019-02-08", "close": 2.71, "volume": 68523.0}, {"date": "2019-02-11", "close": 2.8, "volume": 57773.0}, {"date": "2019-02-12", "close": 2.8199, "volume": 17998.0}, {"date": "2019-02-13", "close": 2.81, "volume": 34477.0}, {"date": "2019-02-14", "close": 2.83, "volume": 113209.0}, {"date": "2019-02-15", "close": 2.82, "volume": 22309.0}, {"date": "2019-02-19", "close": 2.72, "volume": 48835.0}, {"date": "2019-02-20", "close": 2.79, "volume": 27329.0}, {"date": "2019-02-21", "close": 2.74, "volume": 12814.0}, {"date": "2019-02-22", "close": 2.8, "volume": 16313.0}, {"date": "2019-02-25", "close": 2.78, "volume": 12621.0}, {"date": "2019-02-26", "close": 2.79, "volume": 15598.0}, {"date": "2019-02-27", "close": 2.85, "volume": 20556.0}, {"date": "2019-02-28", "close": 2.81, "volume": 51072.0}, {"date": "2019-03-01", "close": 2.8, "volume": 10258.0}, {"date": "2019-03-04", "close": 2.93, "volume": 87209.0}, {"date": "2019-03-05", "close": 3.14, "volume": 96968.0}, {"date": "2019-03-06", "close": 2.88, "volume": 125209.0}, {"date": "2019-03-07", "close": 2.89, "volume": 52215.0}, {"date": "2019-03-08", "close": 2.9, "volume": 32168.0}, {"date": "2019-03-11", "close": 3.01, "volume": 57904.0}, {"date": "2019-03-12", "close": 2.9699, "volume": 26222.0}, {"date": "2019-03-13", "close": 2.99, "volume": 6033.0}, {"date": "2019-03-14", "close": 2.96, "volume": 28798.0}, {"date": "2019-03-15", "close": 2.92, "volume": 30946.0}, {"date": "2019-03-18", "close": 2.98, "volume": 43067.0}, {"date": "2019-03-19", "close": 2.98, "volume": 5932.0}, {"date": "2019-03-20", "close": 2.8999, "volume": 16650.0}, {"date": "2019-03-21", "close": 2.97, "volume": 19277.0}, {"date": "2019-03-22", "close": 2.92, "volume": 24872.0}, {"date": "2019-03-25", "close": 2.87, "volume": 22436.0}, {"date": "2019-03-26", "close": 2.8538, "volume": 10117.0}, {"date": "2019-03-27", "close": 2.95, "volume": 23511.0}, {"date": "2019-03-28", "close": 2.94, "volume": 21110.0}, {"date": "2019-03-29", "close": 3.0, "volume": 34588.0}, {"date": "2019-04-01", "close": 2.99, "volume": 124282.0}, {"date": "2019-04-02", "close": 4.25, "volume": 4596642.0}, {"date": "2019-04-03", "close": 4.38, "volume": 1908855.0}, {"date": "2019-04-04", "close": 4.58, "volume": 823514.0}, {"date": "2019-04-05", "close": 4.9, "volume": 859131.0}, {"date": "2019-04-08", "close": 4.81, "volume": 539907.0}, {"date": "2019-04-09", "close": 5.19, "volume": 606378.0}, {"date": "2019-04-10", "close": 5.1, "volume": 471077.0}, {"date": "2019-04-11", "close": 5.31, "volume": 343666.0}, {"date": "2019-04-12", "close": 5.21, "volume": 230072.0}, {"date": "2019-04-15", "close": 5.26, "volume": 273379.0}, {"date": "2019-04-16", "close": 5.13, "volume": 226029.0}, {"date": "2019-04-17", "close": 4.73, "volume": 773067.0}, {"date": "2019-04-18", "close": 4.74, "volume": 215004.0}, {"date": "2019-04-22", "close": 4.44, "volume": 302141.0}, {"date": "2019-04-23", "close": 4.62, "volume": 202509.0}, {"date": "2019-04-24", "close": 4.89, "volume": 281304.0}, {"date": "2019-04-25", "close": 4.92, "volume": 233085.0}, {"date": "2019-04-26", "close": 4.95, "volume": 114535.0}, {"date": "2019-04-29", "close": 4.97, "volume": 163598.0}, {"date": "2019-04-30", "close": 4.96, "volume": 152393.0}, {"date": "2019-05-01", "close": 4.96, "volume": 60550.0}, {"date": "2019-05-02", "close": 4.81, "volume": 124007.0}, {"date": "2019-05-03", "close": 4.57, "volume": 217954.0}, {"date": "2019-05-06", "close": 4.61, "volume": 131981.0}, {"date": "2019-05-07", "close": 4.52, "volume": 63641.0}, {"date": "2019-05-08", "close": 4.4, "volume": 170720.0}, {"date": "2019-05-09", "close": 4.33, "volume": 269955.0}, {"date": "2019-05-10", "close": 4.37, "volume": 117141.0}, {"date": "2019-05-13", "close": 4.47, "volume": 89458.0}, {"date": "2019-05-14", "close": 4.35, "volume": 222411.0}, {"date": "2019-05-15", "close": 4.55, "volume": 385760.0}, {"date": "2019-05-16", "close": 3.58, "volume": 553612.0}, {"date": "2019-05-17", "close": 3.41, "volume": 210054.0}, {"date": "2019-05-20", "close": 3.47, "volume": 164516.0}, {"date": "2019-05-21", "close": 3.465, "volume": 47418.0}, {"date": "2019-05-22", "close": 3.45, "volume": 81403.0}, {"date": "2019-05-23", "close": 3.25, "volume": 84091.0}, {"date": "2019-05-24", "close": 3.27, "volume": 71384.0}, {"date": "2019-05-28", "close": 3.22, "volume": 103451.0}, {"date": "2019-05-29", "close": 3.15, "volume": 163736.0}, {"date": "2019-05-30", "close": 3.07, "volume": 419680.0}, {"date": "2019-05-31", "close": 2.93, "volume": 239179.0}, {"date": "2019-06-03", "close": 2.99, "volume": 91619.0}, {"date": "2019-06-04", "close": 3.0, "volume": 150440.0}, {"date": "2019-06-05", "close": 2.875, "volume": 65024.0}, {"date": "2019-06-06", "close": 2.85, "volume": 102636.0}, {"date": "2019-06-07", "close": 2.72, "volume": 97654.0}, {"date": "2019-06-10", "close": 2.8, "volume": 170876.0}, {"date": "2019-06-11", "close": 2.76, "volume": 66857.0}, {"date": "2019-06-12", "close": 2.7, "volume": 110148.0}, {"date": "2019-06-13", "close": 2.63, "volume": 164280.0}, {"date": "2019-06-14", "close": 2.6, "volume": 129565.0}, {"date": "2019-06-17", "close": 2.65, "volume": 28753.0}, {"date": "2019-06-18", "close": 2.69, "volume": 40772.0}, {"date": "2019-06-19", "close": 2.65, "volume": 30353.0}, {"date": "2019-06-20", "close": 2.65, "volume": 41868.0}, {"date": "2019-06-21", "close": 2.58, "volume": 39613.0}, {"date": "2019-06-24", "close": 2.6407, "volume": 35433.0}, {"date": "2019-06-25", "close": 2.65, "volume": 29648.0}, {"date": "2019-06-26", "close": 2.77, "volume": 291156.0}, {"date": "2019-06-27", "close": 2.88, "volume": 122732.0}, {"date": "2019-06-28", "close": 2.7, "volume": 104950.0}, {"date": "2019-07-01", "close": 2.73, "volume": 20920.0}, {"date": "2019-07-02", "close": 2.68, "volume": 53127.0}, {"date": "2019-07-03", "close": 2.76, "volume": 58280.0}, {"date": "2019-07-05", "close": 2.8, "volume": 163537.0}, {"date": "2019-07-08", "close": 2.83, "volume": 41668.0}, {"date": "2019-07-09", "close": 2.76, "volume": 83063.0}, {"date": "2019-07-10", "close": 2.68, "volume": 59465.0}, {"date": "2019-07-11", "close": 2.71, "volume": 19446.0}, {"date": "2019-07-12", "close": 2.7, "volume": 33287.0}, {"date": "2019-07-15", "close": 2.68, "volume": 20219.0}, {"date": "2019-07-16", "close": 2.68, "volume": 17556.0}, {"date": "2019-07-17", "close": 2.66, "volume": 13516.0}, {"date": "2019-07-18", "close": 2.71, "volume": 19785.0}, {"date": "2019-07-19", "close": 2.6, "volume": 61810.0}, {"date": "2019-07-22", "close": 2.67, "volume": 45938.0}, {"date": "2019-07-23", "close": 2.68, "volume": 54442.0}, {"date": "2019-07-24", "close": 2.6, "volume": 9989.0}, {"date": "2019-07-25", "close": 3.28, "volume": 3963494.0}, {"date": "2019-07-26", "close": 3.1, "volume": 450530.0}, {"date": "2019-07-29", "close": 3.32, "volume": 220047.0}, {"date": "2019-07-30", "close": 3.27, "volume": 115300.0}, {"date": "2019-07-31", "close": 3.22, "volume": 70979.0}, {"date": "2019-08-01", "close": 3.1, "volume": 65561.0}, {"date": "2019-08-02", "close": 3.05, "volume": 34666.0}, {"date": "2019-08-05", "close": 3.0, "volume": 95385.0}, {"date": "2019-08-06", "close": 3.12, "volume": 202922.0}, {"date": "2019-08-07", "close": 3.05, "volume": 50555.0}, {"date": "2019-08-08", "close": 3.12, "volume": 64240.0}, {"date": "2019-08-09", "close": 3.2, "volume": 72929.0}, {"date": "2019-08-12", "close": 3.14, "volume": 62407.0}, {"date": "2019-08-13", "close": 3.15, "volume": 60905.0}, {"date": "2019-08-14", "close": 3.03, "volume": 97774.0}, {"date": "2019-08-15", "close": 2.98, "volume": 66613.0}, {"date": "2019-08-16", "close": 3.01, "volume": 29297.0}, {"date": "2019-08-19", "close": 3.2, "volume": 74110.0}, {"date": "2019-08-20", "close": 3.22, "volume": 30831.0}, {"date": "2019-08-21", "close": 3.25, "volume": 43849.0}, {"date": "2019-08-22", "close": 3.22, "volume": 27318.0}, {"date": "2019-08-23", "close": 3.225, "volume": 36969.0}, {"date": "2019-08-26", "close": 3.1297, "volume": 46699.0}, {"date": "2019-08-27", "close": 3.17, "volume": 49233.0}, {"date": "2019-08-28", "close": 3.466, "volume": 199753.0}, {"date": "2019-08-29", "close": 3.4003, "volume": 471252.0}, {"date": "2019-08-30", "close": 3.17, "volume": 136298.0}, {"date": "2019-09-03", "close": 3.28, "volume": 66904.0}, {"date": "2019-09-04", "close": 3.56, "volume": 182995.0}, {"date": "2019-09-05", "close": 3.77, "volume": 206994.0}, {"date": "2019-09-06", "close": 3.7, "volume": 121350.0}, {"date": "2019-09-09", "close": 3.63, "volume": 97898.0}, {"date": "2019-09-10", "close": 3.8499, "volume": 107170.0}, {"date": "2019-09-11", "close": 3.98, "volume": 197472.0}, {"date": "2019-09-12", "close": 4.0, "volume": 269566.0}, {"date": "2019-09-13", "close": 4.08, "volume": 119457.0}, {"date": "2019-09-16", "close": 4.04, "volume": 278394.0}, {"date": "2019-09-17", "close": 4.12, "volume": 258988.0}, {"date": "2019-09-18", "close": 4.41, "volume": 323858.0}, {"date": "2019-09-19", "close": 4.45, "volume": 495755.0}, {"date": "2019-09-20", "close": 4.52, "volume": 388769.0}, {"date": "2019-09-23", "close": 4.7, "volume": 284317.0}, {"date": "2019-09-24", "close": 4.51, "volume": 128624.0}, {"date": "2019-09-25", "close": 4.51, "volume": 280437.0}, {"date": "2019-09-26", "close": 4.46, "volume": 131890.0}, {"date": "2019-09-27", "close": 4.47, "volume": 102302.0}, {"date": "2019-09-30", "close": 4.49, "volume": 170198.0}, {"date": "2019-10-01", "close": 4.5, "volume": 108322.0}, {"date": "2019-10-02", "close": 4.37, "volume": 96801.0}, {"date": "2019-10-03", "close": 4.34, "volume": 54214.0}, {"date": "2019-10-04", "close": 4.35, "volume": 109253.0}, {"date": "2019-10-07", "close": 4.5983, "volume": 232009.0}, {"date": "2019-10-08", "close": 4.83, "volume": 308002.0}, {"date": "2019-10-09", "close": 4.6, "volume": 121268.0}, {"date": "2019-10-10", "close": 4.58, "volume": 130083.0}, {"date": "2019-10-11", "close": 4.62, "volume": 188101.0}, {"date": "2019-10-14", "close": 4.52, "volume": 155607.0}, {"date": "2019-10-15", "close": 4.7, "volume": 144639.0}, {"date": "2019-10-16", "close": 4.75, "volume": 182366.0}, {"date": "2019-10-17", "close": 4.59, "volume": 280522.0}, {"date": "2019-10-18", "close": 4.66, "volume": 182225.0}, {"date": "2019-10-21", "close": 4.8, "volume": 350106.0}, {"date": "2019-10-22", "close": 4.97, "volume": 288649.0}, {"date": "2019-10-23", "close": 4.95, "volume": 267834.0}, {"date": "2019-10-24", "close": 4.9, "volume": 208485.0}, {"date": "2019-10-25", "close": 5.02, "volume": 253432.0}, {"date": "2019-10-28", "close": 5.05, "volume": 194919.0}, {"date": "2019-10-29", "close": 5.11, "volume": 168911.0}, {"date": "2019-10-30", "close": 5.1, "volume": 193780.0}, {"date": "2019-10-31", "close": 5.03, "volume": 168623.0}, {"date": "2019-11-01", "close": 4.89, "volume": 98596.0}, {"date": "2019-11-04", "close": 4.61, "volume": 337436.0}, {"date": "2019-11-05", "close": 4.58, "volume": 141357.0}, {"date": "2019-11-06", "close": 4.51, "volume": 165941.0}, {"date": "2019-11-07", "close": 4.45, "volume": 64037.0}, {"date": "2019-11-08", "close": 4.41, "volume": 93103.0}, {"date": "2019-11-11", "close": 4.67, "volume": 127371.0}, {"date": "2019-11-12", "close": 4.62, "volume": 71724.0}, {"date": "2019-11-13", "close": 4.8, "volume": 365920.0}, {"date": "2019-11-14", "close": 4.62, "volume": 315671.0}, {"date": "2019-11-15", "close": 4.84, "volume": 221404.0}, {"date": "2019-11-18", "close": 4.94, "volume": 259427.0}, {"date": "2019-11-19", "close": 4.86, "volume": 180642.0}, {"date": "2019-11-20", "close": 4.7, "volume": 136366.0}, {"date": "2019-11-21", "close": 4.62, "volume": 138916.0}, {"date": "2019-11-22", "close": 4.82, "volume": 86532.0}, {"date": "2019-11-25", "close": 4.74, "volume": 115780.0}, {"date": "2019-11-26", "close": 4.9, "volume": 264511.0}, {"date": "2019-11-27", "close": 5.06, "volume": 210673.0}, {"date": "2019-11-29", "close": 5.06, "volume": 109207.0}, {"date": "2019-12-02", "close": 5.26, "volume": 395426.0}, {"date": "2019-12-03", "close": 5.38, "volume": 237718.0}, {"date": "2019-12-04", "close": 5.2, "volume": 156450.0}, {"date": "2019-12-05", "close": 4.79, "volume": 258724.0}, {"date": "2019-12-06", "close": 4.83, "volume": 117833.0}, {"date": "2019-12-09", "close": 4.78, "volume": 41153.0}, {"date": "2019-12-10", "close": 4.63, "volume": 126092.0}, {"date": "2019-12-11", "close": 4.6, "volume": 203959.0}, {"date": "2019-12-12", "close": 4.61, "volume": 84455.0}, {"date": "2019-12-13", "close": 4.54, "volume": 54466.0}, {"date": "2019-12-16", "close": 4.51, "volume": 110635.0}, {"date": "2019-12-17", "close": 4.35, "volume": 83530.0}, {"date": "2019-12-18", "close": 4.32, "volume": 61405.0}, {"date": "2019-12-19", "close": 4.38, "volume": 99958.0}, {"date": "2019-12-20", "close": 4.3, "volume": 93786.0}, {"date": "2019-12-23", "close": 4.39, "volume": 11510.0}, {"date": "2019-12-24", "close": 4.48, "volume": 30843.0}, {"date": "2019-12-26", "close": 4.45, "volume": 79640.0}, {"date": "2019-12-27", "close": 4.4, "volume": 30939.0}, {"date": "2019-12-30", "close": 4.33, "volume": 99187.0}, {"date": "2019-12-31", "close": 4.43, "volume": 158285.0}, {"date": "2020-01-02", "close": 4.44, "volume": 106488.0}, {"date": "2020-01-03", "close": 4.47, "volume": 88665.0}, {"date": "2020-01-06", "close": 4.37, "volume": 76286.0}, {"date": "2020-01-07", "close": 4.23, "volume": 73775.0}, {"date": "2020-01-08", "close": 4.25, "volume": 192916.0}, {"date": "2020-01-09", "close": 4.35, "volume": 153465.0}, {"date": "2020-01-10", "close": 4.25, "volume": 199490.0}, {"date": "2020-01-13", "close": 4.14, "volume": 83559.0}, {"date": "2020-01-14", "close": 3.95, "volume": 270467.0}, {"date": "2020-01-15", "close": 4.13, "volume": 130688.0}, {"date": "2020-01-16", "close": 4.2, "volume": 58233.0}, {"date": "2020-01-17", "close": 4.1, "volume": 110384.0}, {"date": "2020-01-21", "close": 3.96, "volume": 184311.0}, {"date": "2020-01-22", "close": 3.99, "volume": 68394.0}, {"date": "2020-01-23", "close": 4.06, "volume": 22567.0}, {"date": "2020-01-24", "close": 4.19, "volume": 147372.0}, {"date": "2020-01-27", "close": 4.06, "volume": 84404.0}, {"date": "2020-01-28", "close": 4.05, "volume": 94774.0}, {"date": "2020-01-29", "close": 4.02, "volume": 73134.0}, {"date": "2020-01-30", "close": 3.83, "volume": 106538.0}, {"date": "2020-01-31", "close": 3.8, "volume": 60593.0}, {"date": "2020-02-03", "close": 3.7, "volume": 86395.0}, {"date": "2020-02-04", "close": 3.73, "volume": 65921.0}, {"date": "2020-02-05", "close": 3.74, "volume": 20984.0}, {"date": "2020-02-06", "close": 3.81, "volume": 41263.0}, {"date": "2020-02-07", "close": 3.84, "volume": 62634.0}, {"date": "2020-02-10", "close": 3.74, "volume": 38292.0}, {"date": "2020-02-11", "close": 3.82, "volume": 48026.0}, {"date": "2020-02-12", "close": 3.78, "volume": 13170.0}, {"date": "2020-02-13", "close": 3.75, "volume": 49984.0}, {"date": "2020-02-14", "close": 3.77, "volume": 47371.0}, {"date": "2020-02-18", "close": 3.97, "volume": 86331.0}, {"date": "2020-02-19", "close": 3.96, "volume": 77420.0}, {"date": "2020-02-20", "close": 4.17, "volume": 117096.0}, {"date": "2020-02-21", "close": 4.45, "volume": 359370.0}, {"date": "2020-02-24", "close": 4.35, "volume": 180152.0}, {"date": "2020-02-25", "close": 4.05, "volume": 123296.0}, {"date": "2020-02-26", "close": 4.0, "volume": 316504.0}, {"date": "2020-02-27", "close": 3.89, "volume": 96544.0}, {"date": "2020-02-28", "close": 3.83, "volume": 175055.0}, {"date": "2020-03-02", "close": 3.87, "volume": 47468.0}, {"date": "2020-03-03", "close": 3.75, "volume": 38045.0}, {"date": "2020-03-04", "close": 3.8, "volume": 25012.0}, {"date": "2020-03-05", "close": 3.63, "volume": 81275.0}, {"date": "2020-03-06", "close": 3.54, "volume": 83394.0}, {"date": "2020-03-09", "close": 3.02, "volume": 586838.0}, {"date": "2020-03-10", "close": 3.07, "volume": 160464.0}, {"date": "2020-03-11", "close": 2.48, "volume": 645474.0}, {"date": "2020-03-12", "close": 2.22, "volume": 360799.0}, {"date": "2020-03-13", "close": 2.34, "volume": 463392.0}, {"date": "2020-03-16", "close": 2.06, "volume": 131888.0}, {"date": "2020-03-17", "close": 1.88, "volume": 152414.0}, {"date": "2020-03-18", "close": 1.716, "volume": 149426.0}, {"date": "2020-03-19", "close": 2.12, "volume": 114609.0}, {"date": "2020-03-20", "close": 1.9776, "volume": 68947.0}, {"date": "2020-03-23", "close": 1.99, "volume": 58779.0}, {"date": "2020-03-24", "close": 2.02, "volume": 110335.0}, {"date": "2020-03-25", "close": 2.2, "volume": 108121.0}, {"date": "2020-03-26", "close": 2.29, "volume": 158715.0}, {"date": "2020-03-27", "close": 2.33, "volume": 109892.0}, {"date": "2020-03-30", "close": 2.36, "volume": 46207.0}, {"date": "2020-03-31", "close": 2.27, "volume": 60751.0}, {"date": "2020-04-01", "close": 2.145, "volume": 25689.0}, {"date": "2020-04-02", "close": 2.11, "volume": 24734.0}, {"date": "2020-04-03", "close": 2.1, "volume": 8952.0}, {"date": "2020-04-06", "close": 2.185, "volume": 133961.0}, {"date": "2020-04-07", "close": 2.14, "volume": 22078.0}, {"date": "2020-04-08", "close": 2.245, "volume": 12484.0}, {"date": "2020-04-09", "close": 2.23, "volume": 84023.0}, {"date": "2020-04-13", "close": 2.23, "volume": 81593.0}, {"date": "2020-04-14", "close": 2.255, "volume": 99637.0}, {"date": "2020-04-15", "close": 2.23, "volume": 99625.0}, {"date": "2020-04-16", "close": 2.09, "volume": 90987.0}, {"date": "2020-04-17", "close": 2.12, "volume": 196149.0}, {"date": "2020-04-20", "close": 2.1, "volume": 75268.0}, {"date": "2020-04-21", "close": 2.12, "volume": 83982.0}, {"date": "2020-04-22", "close": 2.15, "volume": 155262.0}, {"date": "2020-04-23", "close": 2.17, "volume": 54192.0}, {"date": "2020-04-24", "close": 2.2, "volume": 121523.0}, {"date": "2020-04-27", "close": 2.37, "volume": 171323.0}, {"date": "2020-04-28", "close": 2.25, "volume": 147058.0}, {"date": "2020-04-29", "close": 2.32, "volume": 86087.0}, {"date": "2020-04-30", "close": 2.28, "volume": 57980.0}, {"date": "2020-05-01", "close": 2.24, "volume": 64311.0}, {"date": "2020-05-04", "close": 2.19, "volume": 139330.0}, {"date": "2020-05-05", "close": 2.2, "volume": 53960.0}, {"date": "2020-05-06", "close": 2.11, "volume": 72123.0}, {"date": "2020-05-07", "close": 2.2, "volume": 70729.0}, {"date": "2020-05-08", "close": 2.17, "volume": 72994.0}, {"date": "2020-05-11", "close": 2.11, "volume": 133136.0}, {"date": "2020-05-12", "close": 2.165, "volume": 52739.0}, {"date": "2020-05-13", "close": 2.15, "volume": 415405.0}, {"date": "2020-05-14", "close": 2.15, "volume": 162181.0}, {"date": "2020-05-15", "close": 2.13, "volume": 73306.0}, {"date": "2020-05-18", "close": 2.2, "volume": 113689.0}, {"date": "2020-05-19", "close": 2.175, "volume": 73193.0}, {"date": "2020-05-20", "close": 2.2369, "volume": 81070.0}, {"date": "2020-05-21", "close": 2.36, "volume": 124393.0}, {"date": "2020-05-22", "close": 2.45, "volume": 262458.0}, {"date": "2020-05-26", "close": 2.71, "volume": 163417.0}, {"date": "2020-05-27", "close": 2.6924, "volume": 59736.0}, {"date": "2020-05-28", "close": 2.7, "volume": 85537.0}, {"date": "2020-05-29", "close": 2.7, "volume": 32216.0}, {"date": "2020-06-01", "close": 2.6, "volume": 32730.0}, {"date": "2020-06-02", "close": 2.545, "volume": 50818.0}, {"date": "2020-06-03", "close": 2.6, "volume": 34903.0}, {"date": "2020-06-04", "close": 2.61, "volume": 49656.0}, {"date": "2020-06-05", "close": 2.7, "volume": 96200.0}, {"date": "2020-06-08", "close": 2.9065, "volume": 126288.0}, {"date": "2020-06-09", "close": 3.05, "volume": 147289.0}, {"date": "2020-06-10", "close": 2.94, "volume": 76203.0}, {"date": "2020-06-11", "close": 2.67, "volume": 84391.0}, {"date": "2020-06-12", "close": 2.7613, "volume": 38277.0}, {"date": "2020-06-15", "close": 2.75, "volume": 66243.0}, {"date": "2020-06-16", "close": 2.805, "volume": 25053.0}, {"date": "2020-06-17", "close": 2.6796, "volume": 53215.0}, {"date": "2020-06-18", "close": 2.6668, "volume": 72273.0}, {"date": "2020-06-19", "close": 2.645, "volume": 93926.0}, {"date": "2020-06-22", "close": 2.71, "volume": 31262.0}, {"date": "2020-06-23", "close": 2.735, "volume": 84109.0}, {"date": "2020-06-24", "close": 2.54, "volume": 189239.0}, {"date": "2020-06-25", "close": 2.5596, "volume": 55261.0}, {"date": "2020-06-26", "close": 2.515, "volume": 69122.0}, {"date": "2020-06-29", "close": 2.51, "volume": 50643.0}, {"date": "2020-06-30", "close": 2.4743, "volume": 99489.0}, {"date": "2020-07-01", "close": 2.5036, "volume": 42566.0}, {"date": "2020-07-02", "close": 2.5599, "volume": 48474.0}, {"date": "2020-07-06", "close": 2.47, "volume": 138192.0}, {"date": "2020-07-07", "close": 2.49, "volume": 78597.0}, {"date": "2020-07-08", "close": 2.48, "volume": 55051.0}, {"date": "2020-07-09", "close": 2.46, "volume": 40614.0}, {"date": "2020-07-10", "close": 2.46, "volume": 83161.0}, {"date": "2020-07-13", "close": 2.41, "volume": 71269.0}, {"date": "2020-07-14", "close": 2.36, "volume": 57878.0}, {"date": "2020-07-15", "close": 2.93, "volume": 1265501.0}, {"date": "2020-07-16", "close": 3.13, "volume": 275969.0}, {"date": "2020-07-17", "close": 3.36, "volume": 427905.0}, {"date": "2020-07-20", "close": 3.34, "volume": 44809.0}, {"date": "2020-07-21", "close": 3.42, "volume": 102759.0}, {"date": "2020-07-22", "close": 3.305, "volume": 66080.0}, {"date": "2020-07-23", "close": 3.2859, "volume": 68242.0}, {"date": "2020-07-24", "close": 3.25, "volume": 66395.0}, {"date": "2020-07-27", "close": 3.14, "volume": 83836.0}, {"date": "2020-07-28", "close": 3.14, "volume": 43577.0}, {"date": "2020-07-29", "close": 3.13, "volume": 96922.0}, {"date": "2020-07-30", "close": 3.07, "volume": 73588.0}, {"date": "2020-07-31", "close": 3.07, "volume": 69379.0}, {"date": "2020-08-03", "close": 3.1, "volume": 98965.0}, {"date": "2020-08-04", "close": 3.06, "volume": 41466.0}, {"date": "2020-08-05", "close": 3.15, "volume": 109492.0}, {"date": "2020-08-06", "close": 3.2, "volume": 38812.0}, {"date": "2020-08-07", "close": 3.28, "volume": 66958.0}, {"date": "2020-08-10", "close": 3.25, "volume": 19796.0}, {"date": "2020-08-11", "close": 3.43, "volume": 137146.0}, {"date": "2020-08-12", "close": 3.375, "volume": 44321.0}, {"date": "2020-08-13", "close": 3.31, "volume": 28843.0}, {"date": "2020-08-14", "close": 3.305, "volume": 40466.0}, {"date": "2020-08-17", "close": 3.27, "volume": 43541.0}, {"date": "2020-08-18", "close": 3.3, "volume": 47405.0}, {"date": "2020-08-19", "close": 3.3333, "volume": 31968.0}, {"date": "2020-08-20", "close": 3.31, "volume": 20684.0}, {"date": "2020-08-21", "close": 3.3, "volume": 51012.0}, {"date": "2020-08-24", "close": 3.235, "volume": 24049.0}, {"date": "2020-08-25", "close": 3.4279, "volume": 103564.0}, {"date": "2020-08-26", "close": 3.37, "volume": 64621.0}, {"date": "2020-08-27", "close": 3.73, "volume": 303330.0}, {"date": "2020-08-28", "close": 3.75, "volume": 99137.0}, {"date": "2020-08-31", "close": 4.02, "volume": 199913.0}, {"date": "2020-09-01", "close": 4.2, "volume": 136344.0}, {"date": "2020-09-02", "close": 4.245, "volume": 136958.0}, {"date": "2020-09-03", "close": 4.21, "volume": 84024.0}, {"date": "2020-09-04", "close": 3.98, "volume": 159343.0}, {"date": "2020-09-08", "close": 3.85, "volume": 143062.0}, {"date": "2020-09-09", "close": 3.93, "volume": 79772.0}, {"date": "2020-09-10", "close": 3.9, "volume": 38884.0}, {"date": "2020-09-11", "close": 3.93, "volume": 47538.0}, {"date": "2020-09-14", "close": 3.92, "volume": 43650.0}, {"date": "2020-09-15", "close": 3.8, "volume": 44208.0}, {"date": "2020-09-16", "close": 3.93, "volume": 36223.0}, {"date": "2020-09-17", "close": 4.165, "volume": 173601.0}, {"date": "2020-09-18", "close": 4.21, "volume": 78800.0}, {"date": "2020-09-21", "close": 3.95, "volume": 126430.0}, {"date": "2020-09-22", "close": 4.24, "volume": 228831.0}, {"date": "2020-09-23", "close": 4.32, "volume": 154488.0}, {"date": "2020-09-24", "close": 4.0, "volume": 193267.0}, {"date": "2020-09-25", "close": 3.965, "volume": 34894.0}, {"date": "2020-09-28", "close": 4.51, "volume": 273824.0}, {"date": "2020-09-29", "close": 4.64, "volume": 163450.0}, {"date": "2020-09-30", "close": 4.6, "volume": 48273.0}, {"date": "2020-10-01", "close": 4.505, "volume": 85845.0}, {"date": "2020-10-02", "close": 4.5, "volume": 23823.0}, {"date": "2020-10-05", "close": 4.67, "volume": 66901.0}, {"date": "2020-10-06", "close": 4.565, "volume": 51179.0}, {"date": "2020-10-07", "close": 4.45, "volume": 80135.0}, {"date": "2020-10-08", "close": 4.5, "volume": 34694.0}, {"date": "2020-10-09", "close": 4.4186, "volume": 89432.0}, {"date": "2020-10-12", "close": 4.57, "volume": 161428.0}, {"date": "2020-10-13", "close": 4.44, "volume": 45538.0}, {"date": "2020-10-14", "close": 4.48, "volume": 62720.0}, {"date": "2020-10-15", "close": 4.475, "volume": 47890.0}, {"date": "2020-10-16", "close": 4.545, "volume": 94828.0}, {"date": "2020-10-19", "close": 4.73, "volume": 139862.0}, {"date": "2020-10-20", "close": 4.92, "volume": 168862.0}, {"date": "2020-10-21", "close": 4.75, "volume": 96135.0}, {"date": "2020-10-22", "close": 4.635, "volume": 66684.0}, {"date": "2020-10-23", "close": 4.63, "volume": 68986.0}, {"date": "2020-10-26", "close": 4.45, "volume": 145607.0}, {"date": "2020-10-27", "close": 4.43, "volume": 99140.0}, {"date": "2020-10-28", "close": 4.35, "volume": 44621.0}, {"date": "2020-10-29", "close": 4.38, "volume": 38026.0}, {"date": "2020-10-30", "close": 4.24, "volume": 41735.0}, {"date": "2020-11-02", "close": 4.37, "volume": 28834.0}, {"date": "2020-11-03", "close": 4.235, "volume": 69924.0}, {"date": "2020-11-04", "close": 4.28, "volume": 13231.0}, {"date": "2020-11-05", "close": 4.35, "volume": 42672.0}, {"date": "2020-11-06", "close": 4.285, "volume": 52173.0}, {"date": "2020-11-09", "close": 4.3504, "volume": 51545.0}, {"date": "2020-11-10", "close": 4.405, "volume": 35709.0}, {"date": "2020-11-11", "close": 4.4, "volume": 15611.0}, {"date": "2020-11-12", "close": 4.4, "volume": 38702.0}, {"date": "2020-11-13", "close": 4.5, "volume": 107325.0}, {"date": "2020-11-16", "close": 4.4, "volume": 62866.0}, {"date": "2020-11-17", "close": 4.4, "volume": 111967.0}, {"date": "2020-11-18", "close": 4.47, "volume": 154944.0}, {"date": "2020-11-19", "close": 4.13, "volume": 189147.0}, {"date": "2020-11-20", "close": 4.17, "volume": 106866.0}, {"date": "2020-11-23", "close": 4.09, "volume": 80691.0}, {"date": "2020-11-24", "close": 4.24, "volume": 105731.0}, {"date": "2020-11-25", "close": 4.19, "volume": 68658.0}, {"date": "2020-11-27", "close": 4.12, "volume": 43448.0}, {"date": "2020-11-30", "close": 3.98, "volume": 135960.0}, {"date": "2020-12-01", "close": 3.91, "volume": 158528.0}, {"date": "2020-12-02", "close": 4.02, "volume": 65126.0}, {"date": "2020-12-03", "close": 4.03, "volume": 45794.0}, {"date": "2020-12-04", "close": 4.18, "volume": 117564.0}, {"date": "2020-12-07", "close": 4.25, "volume": 45140.0}, {"date": "2020-12-08", "close": 4.245, "volume": 60409.0}, {"date": "2020-12-09", "close": 4.73, "volume": 260797.0}, {"date": "2020-12-10", "close": 4.62, "volume": 94462.0}, {"date": "2020-12-11", "close": 4.57, "volume": 79691.0}, {"date": "2020-12-14", "close": 4.53, "volume": 82486.0}, {"date": "2020-12-15", "close": 4.53, "volume": 94722.0}, {"date": "2020-12-16", "close": 4.64, "volume": 172625.0}, {"date": "2020-12-17", "close": 4.68, "volume": 108745.0}, {"date": "2020-12-18", "close": 4.68, "volume": 185171.0}, {"date": "2020-12-21", "close": 4.76, "volume": 129383.0}, {"date": "2020-12-22", "close": 5.05, "volume": 178705.0}, {"date": "2020-12-23", "close": 5.13, "volume": 297670.0}, {"date": "2020-12-24", "close": 5.08, "volume": 75844.0}, {"date": "2020-12-28", "close": 5.02, "volume": 69149.0}, {"date": "2020-12-29", "close": 4.95, "volume": 114594.0}, {"date": "2020-12-30", "close": 5.25, "volume": 241671.0}, {"date": "2020-12-31", "close": 5.17, "volume": 135883.0}, {"date": "2021-01-04", "close": 5.12, "volume": 118345.0}, {"date": "2021-01-05", "close": 5.25, "volume": 119392.0}, {"date": "2021-01-06", "close": 5.64, "volume": 426684.0}, {"date": "2021-01-07", "close": 5.66, "volume": 189976.0}, {"date": "2021-01-08", "close": 6.0, "volume": 218835.0}, {"date": "2021-01-11", "close": 6.04, "volume": 176216.0}, {"date": "2021-01-12", "close": 6.43, "volume": 439695.0}, {"date": "2021-01-13", "close": 6.42, "volume": 161690.0}, {"date": "2021-01-14", "close": 6.9, "volume": 454340.0}, {"date": "2021-01-15", "close": 6.69, "volume": 169327.0}, {"date": "2021-01-19", "close": 6.83, "volume": 128636.0}, {"date": "2021-01-20", "close": 8.25, "volume": 784021.0}, {"date": "2021-01-21", "close": 8.11, "volume": 298588.0}, {"date": "2021-01-22", "close": 8.03, "volume": 159925.0}, {"date": "2021-01-25", "close": 8.61, "volume": 480544.0}, {"date": "2021-01-26", "close": 8.44, "volume": 206106.0}, {"date": "2021-01-27", "close": 7.81, "volume": 205128.0}, {"date": "2021-01-28", "close": 7.74, "volume": 133952.0}, {"date": "2021-01-29", "close": 7.71, "volume": 147519.0}, {"date": "2021-02-01", "close": 7.73, "volume": 62485.0}, {"date": "2021-02-02", "close": 7.83, "volume": 129694.0}, {"date": "2021-02-03", "close": 7.95, "volume": 115208.0}, {"date": "2021-02-04", "close": 8.15, "volume": 126749.0}, {"date": "2021-02-05", "close": 8.52, "volume": 313959.0}, {"date": "2021-02-08", "close": 9.0, "volume": 334124.0}, {"date": "2021-02-09", "close": 9.67, "volume": 487687.0}, {"date": "2021-02-10", "close": 10.6, "volume": 689766.0}, {"date": "2021-02-11", "close": 10.06, "volume": 383172.0}, {"date": "2021-02-12", "close": 10.15, "volume": 253843.0}, {"date": "2021-02-16", "close": 9.51, "volume": 265663.0}, {"date": "2021-02-17", "close": 9.52, "volume": 259324.0}, {"date": "2021-02-18", "close": 9.35, "volume": 281637.0}, {"date": "2021-02-19", "close": 9.88, "volume": 272049.0}, {"date": "2021-02-22", "close": 10.32, "volume": 762191.0}, {"date": "2021-02-23", "close": 9.51, "volume": 586488.0}, {"date": "2021-02-24", "close": 9.95, "volume": 156585.0}, {"date": "2021-02-25", "close": 9.54, "volume": 269335.0}, {"date": "2021-02-26", "close": 9.1, "volume": 416073.0}, {"date": "2021-03-01", "close": 8.81, "volume": 232467.0}, {"date": "2021-03-02", "close": 8.67, "volume": 315284.0}, {"date": "2021-03-03", "close": 8.04, "volume": 240027.0}, {"date": "2021-03-04", "close": 7.32, "volume": 528801.0}, {"date": "2021-03-05", "close": 7.41, "volume": 239349.0}, {"date": "2021-03-08", "close": 7.27, "volume": 136907.0}, {"date": "2021-03-09", "close": 7.69, "volume": 115186.0}, {"date": "2021-03-10", "close": 7.89, "volume": 118280.0}, {"date": "2021-03-11", "close": 8.21, "volume": 86557.0}, {"date": "2021-03-12", "close": 8.11, "volume": 33102.0}, {"date": "2021-03-15", "close": 8.34, "volume": 90532.0}, {"date": "2021-03-16", "close": 8.71, "volume": 212268.0}, {"date": "2021-03-17", "close": 8.79, "volume": 160294.0}, {"date": "2021-03-18", "close": 8.08, "volume": 249062.0}, {"date": "2021-03-19", "close": 8.23, "volume": 69898.0}, {"date": "2021-03-22", "close": 8.1, "volume": 93405.0}, {"date": "2021-03-23", "close": 7.82, "volume": 138298.0}, {"date": "2021-03-24", "close": 7.51, "volume": 156226.0}, {"date": "2021-03-25", "close": 7.79, "volume": 75861.0}, {"date": "2021-03-26", "close": 8.15, "volume": 74898.0}, {"date": "2021-03-29", "close": 9.68, "volume": 2112394.0}, {"date": "2021-03-30", "close": 9.63, "volume": 830005.0}, {"date": "2021-03-31", "close": 8.4, "volume": 609063.0}, {"date": "2021-04-01", "close": 8.57, "volume": 251360.0}, {"date": "2021-04-05", "close": 9.18, "volume": 304327.0}, {"date": "2021-04-06", "close": 9.54, "volume": 368697.0}, {"date": "2021-04-07", "close": 9.13, "volume": 141240.0}, {"date": "2021-04-08", "close": 9.28, "volume": 112658.0}, {"date": "2021-04-09", "close": 9.14, "volume": 88421.0}, {"date": "2021-04-12", "close": 8.81, "volume": 327976.0}, {"date": "2021-04-13", "close": 9.19, "volume": 281575.0}, {"date": "2021-04-14", "close": 9.06, "volume": 128864.0}, {"date": "2021-04-15", "close": 9.05, "volume": 179384.0}, {"date": "2021-04-16", "close": 9.08, "volume": 82055.0}, {"date": "2021-04-19", "close": 8.51, "volume": 178528.0}, {"date": "2021-04-20", "close": 8.33, "volume": 141999.0}, {"date": "2021-04-21", "close": 8.47, "volume": 60693.0}, {"date": "2021-04-22", "close": 8.45, "volume": 68023.0}, {"date": "2021-04-23", "close": 7.36, "volume": 1662659.0}, {"date": "2021-04-26", "close": 7.5, "volume": 585487.0}, {"date": "2021-04-27", "close": 7.33, "volume": 489968.0}, {"date": "2021-04-28", "close": 7.24, "volume": 355919.0}, {"date": "2021-04-29", "close": 7.22, "volume": 212040.0}, {"date": "2021-04-30", "close": 6.88, "volume": 303699.0}, {"date": "2021-05-03", "close": 6.76, "volume": 327573.0}, {"date": "2021-05-04", "close": 6.7, "volume": 239997.0}, {"date": "2021-05-05", "close": 6.53, "volume": 242738.0}, {"date": "2021-05-06", "close": 6.7, "volume": 262356.0}, {"date": "2021-05-07", "close": 6.69, "volume": 297073.0}, {"date": "2021-05-10", "close": 6.49, "volume": 253040.0}, {"date": "2021-05-11", "close": 6.38, "volume": 284126.0}, {"date": "2021-05-12", "close": 6.26, "volume": 227649.0}, {"date": "2021-05-13", "close": 5.93, "volume": 821211.0}, {"date": "2021-05-14", "close": 5.97, "volume": 223490.0}, {"date": "2021-05-17", "close": 5.88, "volume": 269380.0}, {"date": "2021-05-18", "close": 6.0, "volume": 213576.0}, {"date": "2021-05-19", "close": 6.2, "volume": 217412.0}, {"date": "2021-05-20", "close": 6.53, "volume": 349270.0}, {"date": "2021-05-21", "close": 7.0, "volume": 289035.0}, {"date": "2021-05-24", "close": 6.79, "volume": 271817.0}, {"date": "2021-05-25", "close": 6.57, "volume": 121713.0}, {"date": "2021-05-26", "close": 6.62, "volume": 102714.0}, {"date": "2021-05-27", "close": 6.8, "volume": 279131.0}, {"date": "2021-05-28", "close": 6.75, "volume": 110541.0}, {"date": "2021-06-01", "close": 6.86, "volume": 99447.0}, {"date": "2021-06-02", "close": 6.81, "volume": 57072.0}, {"date": "2021-06-03", "close": 6.76, "volume": 74635.0}, {"date": "2021-06-04", "close": 6.97, "volume": 62477.0}, {"date": "2021-06-07", "close": 6.91, "volume": 76982.0}, {"date": "2021-06-08", "close": 6.97, "volume": 98771.0}, {"date": "2021-06-09", "close": 7.03, "volume": 72181.0}, {"date": "2021-06-10", "close": 6.81, "volume": 67035.0}, {"date": "2021-06-11", "close": 6.72, "volume": 89479.0}, {"date": "2021-06-14", "close": 6.79, "volume": 46251.0}, {"date": "2021-06-15", "close": 6.75, "volume": 52859.0}, {"date": "2021-06-16", "close": 6.56, "volume": 64782.0}, {"date": "2021-06-17", "close": 6.52, "volume": 91090.0}, {"date": "2021-06-18", "close": 6.54, "volume": 31814.0}, {"date": "2021-06-21", "close": 6.53, "volume": 48711.0}, {"date": "2021-06-22", "close": 6.97, "volume": 100599.0}, {"date": "2021-06-23", "close": 7.05, "volume": 59079.0}, {"date": "2021-06-24", "close": 6.92, "volume": 61593.0}, {"date": "2021-06-25", "close": 6.91, "volume": 118731.0}, {"date": "2021-06-28", "close": 7.08, "volume": 40602.0}, {"date": "2021-06-29", "close": 7.0, "volume": 105565.0}, {"date": "2021-06-30", "close": 7.09, "volume": 43612.0}, {"date": "2021-07-01", "close": 6.97, "volume": 46934.0}, {"date": "2021-07-02", "close": 6.9, "volume": 50292.0}, {"date": "2021-07-06", "close": 6.69, "volume": 76676.0}, {"date": "2021-07-07", "close": 6.49, "volume": 122237.0}, {"date": "2021-07-08", "close": 6.29, "volume": 108705.0}, {"date": "2021-07-09", "close": 6.36, "volume": 55391.0}, {"date": "2021-07-12", "close": 6.5, "volume": 29501.0}, {"date": "2021-07-13", "close": 6.28, "volume": 18424.0}, {"date": "2021-07-14", "close": 6.12, "volume": 55689.0}, {"date": "2021-07-15", "close": 6.07, "volume": 75262.0}, {"date": "2021-07-16", "close": 5.98, "volume": 59427.0}, {"date": "2021-07-19", "close": 5.79, "volume": 77956.0}, {"date": "2021-07-20", "close": 5.98, "volume": 55188.0}, {"date": "2021-07-21", "close": 6.01, "volume": 29341.0}, {"date": "2021-07-22", "close": 6.08, "volume": 11079.0}, {"date": "2021-07-23", "close": 5.95, "volume": 78408.0}, {"date": "2021-07-26", "close": 5.87, "volume": 34239.0}, {"date": "2021-07-27", "close": 6.13, "volume": 56944.0}, {"date": "2021-07-28", "close": 6.27, "volume": 63030.0}, {"date": "2021-07-29", "close": 6.4, "volume": 53038.0}, {"date": "2021-07-30", "close": 6.32, "volume": 18545.0}, {"date": "2021-08-02", "close": 6.27, "volume": 21161.0}, {"date": "2021-08-03", "close": 6.21, "volume": 33334.0}, {"date": "2021-08-04", "close": 5.98, "volume": 190976.0}, {"date": "2021-08-05", "close": 6.08, "volume": 206378.0}, {"date": "2021-08-06", "close": 6.06, "volume": 90579.0}, {"date": "2021-08-09", "close": 6.06, "volume": 91996.0}, {"date": "2021-08-10", "close": 5.67, "volume": 105480.0}, {"date": "2021-08-11", "close": 5.66, "volume": 318884.0}, {"date": "2021-08-12", "close": 5.6, "volume": 90391.0}, {"date": "2021-08-13", "close": 5.6, "volume": 165367.0}, {"date": "2021-08-16", "close": 5.52, "volume": 207322.0}, {"date": "2021-08-17", "close": 5.87, "volume": 101956.0}, {"date": "2021-08-18", "close": 5.88, "volume": 32131.0}, {"date": "2021-08-19", "close": 5.56, "volume": 51453.0}, {"date": "2021-08-20", "close": 5.76, "volume": 30030.0}, {"date": "2021-08-23", "close": 5.86, "volume": 138810.0}, {"date": "2021-08-24", "close": 6.01, "volume": 74890.0}, {"date": "2021-08-25", "close": 6.18, "volume": 121685.0}, {"date": "2021-08-26", "close": 5.95, "volume": 83311.0}, {"date": "2021-08-27", "close": 5.9, "volume": 76790.0}, {"date": "2021-08-30", "close": 5.92, "volume": 70533.0}, {"date": "2021-08-31", "close": 6.02, "volume": 54186.0}, {"date": "2021-09-01", "close": 6.08, "volume": 50188.0}, {"date": "2021-09-02", "close": 6.33, "volume": 93514.0}, {"date": "2021-09-03", "close": 6.34, "volume": 29015.0}, {"date": "2021-09-07", "close": 6.0, "volume": 432030.0}, {"date": "2021-09-08", "close": 6.01, "volume": 204433.0}, {"date": "2021-09-09", "close": 6.09, "volume": 147769.0}, {"date": "2021-09-10", "close": 6.0, "volume": 78009.0}, {"date": "2021-09-13", "close": 6.0, "volume": 62189.0}, {"date": "2021-09-14", "close": 6.24, "volume": 138613.0}, {"date": "2021-09-15", "close": 6.1, "volume": 61434.0}, {"date": "2021-09-16", "close": 6.16, "volume": 36776.0}, {"date": "2021-09-17", "close": 6.1, "volume": 48113.0}, {"date": "2021-09-20", "close": 6.23, "volume": 139304.0}, {"date": "2021-09-21", "close": 6.25, "volume": 93070.0}, {"date": "2021-09-22", "close": 6.25, "volume": 93359.0}, {"date": "2021-09-23", "close": 6.25, "volume": 25782.0}, {"date": "2021-09-24", "close": 6.23, "volume": 39146.0}, {"date": "2021-09-27", "close": 6.25, "volume": 89784.0}, {"date": "2021-09-28", "close": 6.45, "volume": 158360.0}, {"date": "2021-09-29", "close": 6.45, "volume": 95336.0}, {"date": "2021-09-30", "close": 6.38, "volume": 107507.0}, {"date": "2021-10-01", "close": 6.3, "volume": 32536.0}, {"date": "2021-10-04", "close": 6.07, "volume": 88682.0}, {"date": "2021-10-05", "close": 5.95, "volume": 41720.0}, {"date": "2021-10-06", "close": 5.98, "volume": 50140.0}, {"date": "2021-10-07", "close": 6.03, "volume": 33528.0}, {"date": "2021-10-08", "close": 6.0, "volume": 16054.0}, {"date": "2021-10-11", "close": 6.0, "volume": 36768.0}, {"date": "2021-10-12", "close": 6.06, "volume": 49065.0}, {"date": "2021-10-13", "close": 6.05, "volume": 51074.0}, {"date": "2021-10-14", "close": 6.02, "volume": 35819.0}, {"date": "2021-10-15", "close": 6.05, "volume": 30933.0}, {"date": "2021-10-18", "close": 6.13, "volume": 33394.0}, {"date": "2021-10-19", "close": 6.07, "volume": 5821.0}, {"date": "2021-10-20", "close": 6.08, "volume": 19910.0}, {"date": "2021-10-21", "close": 6.07, "volume": 341350.0}, {"date": "2021-10-22", "close": 6.01, "volume": 12318.0}, {"date": "2021-10-25", "close": 6.09, "volume": 50111.0}, {"date": "2021-10-26", "close": 6.14, "volume": 25210.0}, {"date": "2021-10-27", "close": 6.1099, "volume": 22120.0}, {"date": "2021-10-28", "close": 6.03, "volume": 36944.0}, {"date": "2021-10-29", "close": 6.08, "volume": 38202.0}, {"date": "2021-11-01", "close": 6.1, "volume": 35048.0}, {"date": "2021-11-02", "close": 6.04, "volume": 21605.0}, {"date": "2021-11-03", "close": 6.0, "volume": 250186.0}, {"date": "2021-11-04", "close": 5.85, "volume": 203747.0}, {"date": "2021-11-05", "close": 5.7, "volume": 121503.0}, {"date": "2021-11-08", "close": 6.03, "volume": 103139.0}, {"date": "2021-11-09", "close": 5.92, "volume": 67312.0}, {"date": "2021-11-10", "close": 5.79, "volume": 65230.0}, {"date": "2021-11-11", "close": 5.78, "volume": 128278.0}, {"date": "2021-11-12", "close": 5.84, "volume": 56771.0}, {"date": "2021-11-15", "close": 5.87, "volume": 101982.0}, {"date": "2021-11-16", "close": 5.89, "volume": 57958.0}, {"date": "2021-11-17", "close": 5.95, "volume": 99655.0}, {"date": "2021-11-18", "close": 5.76, "volume": 233412.0}, {"date": "2021-11-19", "close": 5.38, "volume": 88164.0}, {"date": "2021-11-22", "close": 5.44, "volume": 96922.0}, {"date": "2021-11-23", "close": 5.59, "volume": 99075.0}, {"date": "2021-11-24", "close": 5.63, "volume": 33206.0}, {"date": "2021-11-26", "close": 5.55, "volume": 42306.0}, {"date": "2021-11-29", "close": 5.56, "volume": 129560.0}, {"date": "2021-11-30", "close": 5.71, "volume": 90075.0}, {"date": "2021-12-01", "close": 5.73, "volume": 46565.0}, {"date": "2021-12-02", "close": 5.58, "volume": 31916.0}, {"date": "2021-12-03", "close": 5.33, "volume": 74122.0}, {"date": "2021-12-06", "close": 5.31, "volume": 42368.0}, {"date": "2021-12-07", "close": 5.48, "volume": 55096.0}, {"date": "2021-12-08", "close": 5.465, "volume": 38518.0}, {"date": "2021-12-09", "close": 5.49, "volume": 20514.0}, {"date": "2021-12-10", "close": 5.55, "volume": 25431.0}, {"date": "2021-12-13", "close": 5.45, "volume": 33219.0}, {"date": "2021-12-14", "close": 5.44, "volume": 56444.0}, {"date": "2021-12-15", "close": 5.94, "volume": 85305.0}, {"date": "2021-12-16", "close": 5.85, "volume": 46242.0}, {"date": "2021-12-17", "close": 5.77, "volume": 60069.0}, {"date": "2021-12-20", "close": 5.62, "volume": 16001.0}, {"date": "2021-12-21", "close": 5.69, "volume": 18966.0}, {"date": "2021-12-22", "close": 5.61, "volume": 39249.0}, {"date": "2021-12-23", "close": 5.65, "volume": 33797.0}, {"date": "2021-12-27", "close": 5.4, "volume": 51336.0}, {"date": "2021-12-28", "close": 5.5, "volume": 46261.0}, {"date": "2021-12-29", "close": 5.34, "volume": 58664.0}, {"date": "2021-12-30", "close": 5.3, "volume": 117403.0}, {"date": "2021-12-31", "close": 5.99, "volume": 171732.0}, {"date": "2022-01-03", "close": 5.73, "volume": 40909.0}, {"date": "2022-01-04", "close": 5.79, "volume": 61203.0}, {"date": "2022-01-05", "close": 6.25, "volume": 172313.0}, {"date": "2022-01-06", "close": 6.2, "volume": 46579.0}, {"date": "2022-01-07", "close": 6.35, "volume": 51661.0}, {"date": "2022-01-10", "close": 6.3, "volume": 84566.0}, {"date": "2022-01-11", "close": 6.28, "volume": 40939.0}, {"date": "2022-01-12", "close": 6.27, "volume": 16345.0}, {"date": "2022-01-13", "close": 6.4, "volume": 88105.0}, {"date": "2022-01-14", "close": 6.41, "volume": 65627.0}, {"date": "2022-01-18", "close": 6.67, "volume": 100077.0}, {"date": "2022-01-19", "close": 6.75, "volume": 127341.0}, {"date": "2022-01-20", "close": 7.0, "volume": 98027.0}, {"date": "2022-01-21", "close": 6.81, "volume": 60658.0}, {"date": "2022-01-24", "close": 6.77, "volume": 102964.0}, {"date": "2022-01-25", "close": 6.75, "volume": 55137.0}, {"date": "2022-01-26", "close": 6.85, "volume": 41832.0}, {"date": "2022-01-27", "close": 6.79, "volume": 44150.0}, {"date": "2022-01-28", "close": 6.84, "volume": 1853071.0}, {"date": "2022-01-31", "close": 7.0, "volume": 70906.0}, {"date": "2022-02-01", "close": 7.08, "volume": 22549.0}, {"date": "2022-02-02", "close": 7.44, "volume": 90961.0}, {"date": "2022-02-03", "close": 7.29, "volume": 37093.0}, {"date": "2022-02-04", "close": 7.4473, "volume": 27425.0}, {"date": "2022-02-07", "close": 7.68, "volume": 45166.0}, {"date": "2022-02-08", "close": 7.37, "volume": 70883.0}, {"date": "2022-02-09", "close": 7.25, "volume": 73563.0}, {"date": "2022-02-10", "close": 7.81, "volume": 61520.0}, {"date": "2022-02-11", "close": 7.5, "volume": 74087.0}, {"date": "2022-02-14", "close": 7.29, "volume": 31100.0}, {"date": "2022-02-15", "close": 7.55, "volume": 72315.0}, {"date": "2022-02-16", "close": 7.605, "volume": 18347.0}, {"date": "2022-02-17", "close": 7.4, "volume": 66681.0}, {"date": "2022-02-18", "close": 7.3, "volume": 40087.0}, {"date": "2022-02-22", "close": 7.21, "volume": 35921.0}, {"date": "2022-02-23", "close": 7.18, "volume": 32588.0}, {"date": "2022-02-24", "close": 7.21, "volume": 54107.0}, {"date": "2022-02-25", "close": 7.25, "volume": 72132.0}, {"date": "2022-02-28", "close": 7.23, "volume": 13020.0}, {"date": "2022-03-01", "close": 7.25, "volume": 28642.0}, {"date": "2022-03-02", "close": 7.45, "volume": 13588.0}, {"date": "2022-03-03", "close": 7.17, "volume": 41986.0}, {"date": "2022-03-04", "close": 7.09, "volume": 35354.0}, {"date": "2022-03-07", "close": 7.16, "volume": 42832.0}, {"date": "2022-03-08", "close": 7.16, "volume": 30581.0}, {"date": "2022-03-09", "close": 7.22, "volume": 29462.0}, {"date": "2022-03-10", "close": 7.19, "volume": 56580.0}, {"date": "2022-03-11", "close": 7.24, "volume": 50873.0}, {"date": "2022-03-14", "close": 7.4, "volume": 34599.0}, {"date": "2022-03-15", "close": 7.3147, "volume": 18696.0}, {"date": "2022-03-16", "close": 7.39, "volume": 36672.0}, {"date": "2022-03-17", "close": 7.47, "volume": 49327.0}, {"date": "2022-03-18", "close": 7.27, "volume": 81852.0}, {"date": "2022-03-21", "close": 7.35, "volume": 12508.0}, {"date": "2022-03-22", "close": 7.2, "volume": 45857.0}, {"date": "2022-03-23", "close": 7.19, "volume": 8020.0}, {"date": "2022-03-24", "close": 7.295, "volume": 21832.0}, {"date": "2022-03-25", "close": 7.15, "volume": 29096.0}, {"date": "2022-03-28", "close": 7.25, "volume": 33132.0}, {"date": "2022-03-29", "close": 7.21, "volume": 35247.0}, {"date": "2022-03-30", "close": 7.2, "volume": 62629.0}, {"date": "2022-03-31", "close": 7.25, "volume": 111319.0}, {"date": "2022-04-01", "close": 7.25, "volume": 83942.0}, {"date": "2022-04-04", "close": 7.31, "volume": 95703.0}, {"date": "2022-04-05", "close": 7.29, "volume": 46792.0}, {"date": "2022-04-06", "close": 7.25, "volume": 63787.0}, {"date": "2022-04-07", "close": 7.37, "volume": 49963.0}, {"date": "2022-04-08", "close": 7.25, "volume": 95318.0}, {"date": "2022-04-11", "close": 7.25, "volume": 65156.0}, {"date": "2022-04-12", "close": 7.25, "volume": 91170.0}, {"date": "2022-04-13", "close": 7.25, "volume": 76750.0}, {"date": "2022-04-14", "close": 7.25, "volume": 71067.0}, {"date": "2022-04-18", "close": 7.4, "volume": 75043.0}, {"date": "2022-04-19", "close": 7.25, "volume": 85238.0}, {"date": "2022-04-20", "close": 7.25, "volume": 89435.0}, {"date": "2022-04-21", "close": 7.25, "volume": 79652.0}, {"date": "2022-04-22", "close": 7.25, "volume": 60951.0}, {"date": "2022-04-25", "close": 7.3, "volume": 53932.0}, {"date": "2022-04-26", "close": 7.2, "volume": 59839.0}, {"date": "2022-04-27", "close": 7.0, "volume": 114331.0}, {"date": "2022-04-28", "close": 6.95, "volume": 71243.0}, {"date": "2022-04-29", "close": 7.05, "volume": 68712.0}, {"date": "2022-05-02", "close": 6.9, "volume": 9852.0}, {"date": "2022-05-03", "close": 6.78, "volume": 34920.0}, {"date": "2022-05-04", "close": 6.76, "volume": 81874.0}, {"date": "2022-05-05", "close": 6.39, "volume": 86619.0}, {"date": "2022-05-06", "close": 6.24, "volume": 46557.0}, {"date": "2022-05-09", "close": 6.25, "volume": 100125.0}, {"date": "2022-05-10", "close": 6.57, "volume": 72796.0}, {"date": "2022-05-11", "close": 6.25, "volume": 102067.0}, {"date": "2022-05-12", "close": 6.25, "volume": 107988.0}, {"date": "2022-05-13", "close": 6.49, "volume": 123013.0}, {"date": "2022-05-16", "close": 6.68, "volume": 20502.0}, {"date": "2022-05-17", "close": 6.9, "volume": 33612.0}, {"date": "2022-05-18", "close": 7.25, "volume": 102357.0}, {"date": "2022-05-19", "close": 7.44, "volume": 108883.0}, {"date": "2022-05-20", "close": 7.18, "volume": 28411.0}, {"date": "2022-05-23", "close": 7.1, "volume": 63942.0}, {"date": "2022-05-24", "close": 7.0, "volume": 16657.0}, {"date": "2022-05-25", "close": 7.23, "volume": 19535.0}, {"date": "2022-05-26", "close": 7.14, "volume": 23334.0}, {"date": "2022-05-27", "close": 7.1, "volume": 46200.0}, {"date": "2022-05-31", "close": 7.37, "volume": 82429.0}, {"date": "2022-06-01", "close": 7.02, "volume": 79778.0}, {"date": "2022-06-02", "close": 6.96, "volume": 19735.0}, {"date": "2022-06-03", "close": 6.97, "volume": 13621.0}, {"date": "2022-06-06", "close": 6.99, "volume": 9640.0}, {"date": "2022-06-07", "close": 6.95, "volume": 57071.0}, {"date": "2022-06-08", "close": 6.96, "volume": 7033.0}, {"date": "2022-06-09", "close": 7.0, "volume": 34182.0}, {"date": "2022-06-10", "close": 6.87, "volume": 30075.0}, {"date": "2022-06-13", "close": 6.5, "volume": 96728.0}, {"date": "2022-06-14", "close": 6.42, "volume": 91373.0}, {"date": "2022-06-15", "close": 6.5, "volume": 38462.0}, {"date": "2022-06-16", "close": 6.4, "volume": 44157.0}, {"date": "2022-06-17", "close": 6.61, "volume": 33633.0}, {"date": "2022-06-21", "close": 6.4, "volume": 32350.0}, {"date": "2022-06-22", "close": 6.65, "volume": 12404.0}, {"date": "2022-06-23", "close": 6.85, "volume": 19577.0}, {"date": "2022-06-24", "close": 6.8274, "volume": 23982.0}, {"date": "2022-06-27", "close": 6.625, "volume": 11096.0}, {"date": "2022-06-28", "close": 6.75, "volume": 22387.0}, {"date": "2022-06-29", "close": 6.7, "volume": 23408.0}, {"date": "2022-06-30", "close": 6.8, "volume": 12166.0}, {"date": "2022-07-01", "close": 6.6, "volume": 10204.0}, {"date": "2022-07-05", "close": 6.5, "volume": 24035.0}, {"date": "2022-07-06", "close": 6.55, "volume": 7073.0}, {"date": "2022-07-07", "close": 6.44, "volume": 56663.0}, {"date": "2022-07-08", "close": 6.54, "volume": 17415.0}, {"date": "2022-07-11", "close": 6.38, "volume": 22533.0}, {"date": "2022-07-12", "close": 6.32, "volume": 11637.0}, {"date": "2022-07-13", "close": 6.31, "volume": 25493.0}, {"date": "2022-07-14", "close": 6.25, "volume": 21929.0}, {"date": "2022-07-15", "close": 6.35, "volume": 5515.0}, {"date": "2022-07-18", "close": 7.2, "volume": 251390.0}, {"date": "2022-07-19", "close": 7.14, "volume": 41112.0}, {"date": "2022-07-20", "close": 7.09, "volume": 22050.0}, {"date": "2022-07-21", "close": 7.12, "volume": 9127.0}, {"date": "2022-07-22", "close": 7.13, "volume": 22513.0}, {"date": "2022-07-25", "close": 7.27, "volume": 16569.0}, {"date": "2022-07-26", "close": 7.0, "volume": 49290.0}, {"date": "2022-07-27", "close": 7.11, "volume": 8051.0}, {"date": "2022-07-28", "close": 7.15, "volume": 10046.0}, {"date": "2022-07-29", "close": 7.38, "volume": 21583.0}, {"date": "2022-08-01", "close": 7.39, "volume": 34838.0}, {"date": "2022-08-02", "close": 7.43, "volume": 13091.0}, {"date": "2022-08-03", "close": 7.12, "volume": 75460.0}, {"date": "2022-08-04", "close": 7.3499, "volume": 32144.0}, {"date": "2022-08-05", "close": 7.62, "volume": 22162.0}, {"date": "2022-08-08", "close": 7.49, "volume": 46748.0}, {"date": "2022-08-09", "close": 7.4, "volume": 14174.0}, {"date": "2022-08-10", "close": 7.49, "volume": 15385.0}, {"date": "2022-08-11", "close": 7.32, "volume": 29916.0}, {"date": "2022-08-12", "close": 7.49, "volume": 26203.0}, {"date": "2022-08-15", "close": 7.66, "volume": 28317.0}, {"date": "2022-08-16", "close": 7.65, "volume": 42799.0}, {"date": "2022-08-17", "close": 7.37, "volume": 32429.0}, {"date": "2022-08-18", "close": 7.31, "volume": 26390.0}, {"date": "2022-08-19", "close": 7.29, "volume": 22226.0}, {"date": "2022-08-22", "close": 7.22, "volume": 13900.0}, {"date": "2022-08-23", "close": 7.23, "volume": 34890.0}, {"date": "2022-08-24", "close": 7.23, "volume": 52411.0}, {"date": "2022-08-25", "close": 8.29, "volume": 234099.0}, {"date": "2022-08-26", "close": 8.8, "volume": 178095.0}, {"date": "2022-08-29", "close": 8.59, "volume": 120354.0}, {"date": "2022-08-30", "close": 8.45, "volume": 114353.0}, {"date": "2022-08-31", "close": 8.47, "volume": 77312.0}, {"date": "2022-09-01", "close": 8.55, "volume": 50010.0}, {"date": "2022-09-02", "close": 8.44, "volume": 39757.0}, {"date": "2022-09-06", "close": 8.31, "volume": 41642.0}, {"date": "2022-09-07", "close": 8.24, "volume": 67785.0}, {"date": "2022-09-08", "close": 8.3, "volume": 41952.0}, {"date": "2022-09-09", "close": 8.22, "volume": 14418.0}, {"date": "2022-09-12", "close": 8.19, "volume": 88624.0}, {"date": "2022-09-13", "close": 8.21, "volume": 76640.0}, {"date": "2022-09-14", "close": 8.25, "volume": 51193.0}, {"date": "2022-09-15", "close": 8.24, "volume": 39061.0}, {"date": "2022-09-16", "close": 8.94, "volume": 249621.0}, {"date": "2022-09-19", "close": 8.9, "volume": 75252.0}, {"date": "2022-09-20", "close": 8.7197, "volume": 52351.0}, {"date": "2022-09-21", "close": 8.8699, "volume": 111683.0}, {"date": "2022-09-22", "close": 8.57, "volume": 116801.0}, {"date": "2022-09-23", "close": 7.71, "volume": 475232.0}, {"date": "2022-09-26", "close": 8.27, "volume": 160425.0}, {"date": "2022-09-27", "close": 7.96, "volume": 117510.0}, {"date": "2022-09-28", "close": 8.115, "volume": 107603.0}, {"date": "2022-09-29", "close": 8.05, "volume": 31226.0}, {"date": "2022-09-30", "close": 8.25, "volume": 55426.0}, {"date": "2022-10-03", "close": 8.1, "volume": 61980.0}, {"date": "2022-10-04", "close": 8.12, "volume": 66897.0}, {"date": "2022-10-05", "close": 8.01, "volume": 22955.0}, {"date": "2022-10-06", "close": 8.07, "volume": 50660.0}, {"date": "2022-10-07", "close": 8.0542, "volume": 74831.0}, {"date": "2022-10-10", "close": 8.095, "volume": 20786.0}, {"date": "2022-10-11", "close": 8.065, "volume": 38726.0}, {"date": "2022-10-12", "close": 8.01, "volume": 61225.0}, {"date": "2022-10-13", "close": 8.1, "volume": 58347.0}, {"date": "2022-10-14", "close": 8.09, "volume": 38494.0}, {"date": "2022-10-17", "close": 8.17, "volume": 51086.0}, {"date": "2022-10-18", "close": 8.25, "volume": 45171.0}, {"date": "2022-10-19", "close": 8.32, "volume": 38064.0}, {"date": "2022-10-20", "close": 8.31, "volume": 50489.0}, {"date": "2022-10-21", "close": 8.403, "volume": 28164.0}, {"date": "2022-10-24", "close": 8.56, "volume": 48282.0}, {"date": "2022-10-25", "close": 8.65, "volume": 31215.0}, {"date": "2022-10-26", "close": 8.93, "volume": 44245.0}, {"date": "2022-10-27", "close": 9.2, "volume": 104258.0}, {"date": "2022-10-28", "close": 9.18, "volume": 42926.0}, {"date": "2022-10-31", "close": 9.48, "volume": 103057.0}, {"date": "2022-11-01", "close": 9.43, "volume": 135985.0}, {"date": "2022-11-02", "close": 10.27, "volume": 361496.0}, {"date": "2022-11-03", "close": 10.33, "volume": 187741.0}, {"date": "2022-11-04", "close": 10.15, "volume": 116744.0}, {"date": "2022-11-07", "close": 10.31, "volume": 101188.0}, {"date": "2022-11-08", "close": 10.32, "volume": 46523.0}, {"date": "2022-11-09", "close": 10.18, "volume": 70847.0}, {"date": "2022-11-10", "close": 10.195, "volume": 167833.0}, {"date": "2022-11-11", "close": 10.14, "volume": 74243.0}, {"date": "2022-11-14", "close": 10.06, "volume": 36256.0}, {"date": "2022-11-15", "close": 10.14, "volume": 138367.0}, {"date": "2022-11-16", "close": 9.94, "volume": 139448.0}, {"date": "2022-11-17", "close": 10.34, "volume": 198829.0}, {"date": "2022-11-18", "close": 9.95, "volume": 88664.0}, {"date": "2022-11-21", "close": 10.45, "volume": 130004.0}, {"date": "2022-11-22", "close": 10.61, "volume": 83562.0}, {"date": "2022-11-23", "close": 10.78, "volume": 75610.0}, {"date": "2022-11-25", "close": 10.74, "volume": 24431.0}, {"date": "2022-11-28", "close": 10.65, "volume": 83461.0}, {"date": "2022-11-29", "close": 11.25, "volume": 177388.0}, {"date": "2022-11-30", "close": 11.32, "volume": 117267.0}, {"date": "2022-12-01", "close": 11.35, "volume": 111053.0}, {"date": "2022-12-02", "close": 11.35, "volume": 45915.0}, {"date": "2022-12-05", "close": 11.01, "volume": 95337.0}, {"date": "2022-12-06", "close": 10.92, "volume": 125429.0}, {"date": "2022-12-07", "close": 10.84, "volume": 76839.0}, {"date": "2022-12-08", "close": 10.88, "volume": 125526.0}, {"date": "2022-12-09", "close": 11.1, "volume": 77644.0}, {"date": "2022-12-12", "close": 11.08, "volume": 92722.0}, {"date": "2022-12-13", "close": 10.96, "volume": 39178.0}, {"date": "2022-12-14", "close": 10.59, "volume": 178725.0}, {"date": "2022-12-15", "close": 10.54, "volume": 69472.0}, {"date": "2022-12-16", "close": 9.84, "volume": 329091.0}, {"date": "2022-12-19", "close": 10.3, "volume": 212860.0}, {"date": "2022-12-20", "close": 10.32, "volume": 282662.0}, {"date": "2022-12-21", "close": 10.3, "volume": 43894.0}, {"date": "2022-12-22", "close": 10.51, "volume": 65214.0}, {"date": "2022-12-23", "close": 10.49, "volume": 39788.0}, {"date": "2022-12-27", "close": 10.42, "volume": 35396.0}, {"date": "2022-12-28", "close": 10.36, "volume": 22673.0}, {"date": "2022-12-29", "close": 10.69, "volume": 34988.0}, {"date": "2022-12-30", "close": 10.66, "volume": 30916.0}, {"date": "2023-01-03", "close": 10.44, "volume": 36836.0}, {"date": "2023-01-04", "close": 10.49, "volume": 32655.0}, {"date": "2023-01-05", "close": 10.99, "volume": 166185.0}, {"date": "2023-01-06", "close": 11.67, "volume": 104914.0}, {"date": "2023-01-09", "close": 11.33, "volume": 76400.0}, {"date": "2023-01-10", "close": 11.47, "volume": 42362.0}, {"date": "2023-01-11", "close": 11.0, "volume": 93943.0}, {"date": "2023-01-12", "close": 11.13, "volume": 58265.0}, {"date": "2023-01-13", "close": 10.98, "volume": 26692.0}, {"date": "2023-01-17", "close": 11.16, "volume": 56105.0}, {"date": "2023-01-18", "close": 10.97, "volume": 73474.0}, {"date": "2023-01-19", "close": 10.8, "volume": 38364.0}, {"date": "2023-01-20", "close": 10.83, "volume": 67918.0}, {"date": "2023-01-23", "close": 10.75, "volume": 46755.0}, {"date": "2023-01-24", "close": 10.75, "volume": 36088.0}, {"date": "2023-01-25", "close": 10.78, "volume": 33741.0}, {"date": "2023-01-26", "close": 10.79, "volume": 18428.0}, {"date": "2023-01-27", "close": 10.8, "volume": 33800.0}, {"date": "2023-01-30", "close": 10.8, "volume": 15035.0}, {"date": "2023-01-31", "close": 11.0, "volume": 60414.0}, {"date": "2023-02-01", "close": 10.65, "volume": 36742.0}, {"date": "2023-02-02", "close": 10.76, "volume": 55754.0}, {"date": "2023-02-03", "close": 10.88, "volume": 27621.0}, {"date": "2023-02-06", "close": 10.77, "volume": 20921.0}, {"date": "2023-02-07", "close": 11.18, "volume": 72006.0}, {"date": "2023-02-08", "close": 11.02, "volume": 31231.0}, {"date": "2023-02-09", "close": 10.93, "volume": 62909.0}, {"date": "2023-02-10", "close": 11.1, "volume": 27500.0}, {"date": "2023-02-13", "close": 11.09, "volume": 29486.0}, {"date": "2023-02-14", "close": 11.21, "volume": 88117.0}, {"date": "2023-02-15", "close": 11.41, "volume": 74690.0}, {"date": "2023-02-16", "close": 11.44, "volume": 36453.0}, {"date": "2023-02-17", "close": 11.67, "volume": 21627.0}, {"date": "2023-02-21", "close": 11.59, "volume": 28496.0}, {"date": "2023-02-22", "close": 11.69, "volume": 64250.0}, {"date": "2023-02-23", "close": 11.96, "volume": 33285.0}, {"date": "2023-02-24", "close": 12.05, "volume": 28662.0}, {"date": "2023-02-27", "close": 11.97, "volume": 35828.0}, {"date": "2023-02-28", "close": 11.77, "volume": 48017.0}, {"date": "2023-03-01", "close": 12.3, "volume": 63919.0}, {"date": "2023-03-02", "close": 12.39, "volume": 51062.0}, {"date": "2023-03-03", "close": 12.485, "volume": 37613.0}, {"date": "2023-03-06", "close": 12.41, "volume": 65907.0}, {"date": "2023-03-07", "close": 12.4, "volume": 28729.0}, {"date": "2023-03-08", "close": 12.47, "volume": 25325.0}, {"date": "2023-03-09", "close": 12.33, "volume": 64513.0}, {"date": "2023-03-10", "close": 11.95, "volume": 138539.0}, {"date": "2023-03-13", "close": 11.75, "volume": 53729.0}, {"date": "2023-03-14", "close": 11.73, "volume": 36575.0}, {"date": "2023-03-15", "close": 11.2, "volume": 101865.0}, {"date": "2023-03-16", "close": 11.15, "volume": 73443.0}, {"date": "2023-03-17", "close": 10.83, "volume": 94911.0}, {"date": "2023-03-20", "close": 10.8, "volume": 64650.0}, {"date": "2023-03-21", "close": 11.23, "volume": 33418.0}, {"date": "2023-03-22", "close": 11.07, "volume": 52655.0}, {"date": "2023-03-23", "close": 11.03, "volume": 51627.0}, {"date": "2023-03-24", "close": 11.24, "volume": 25128.0}, {"date": "2023-03-27", "close": 11.31, "volume": 17971.0}, {"date": "2023-03-28", "close": 11.22, "volume": 10748.0}, {"date": "2023-03-29", "close": 11.13, "volume": 34139.0}, {"date": "2023-03-30", "close": 10.81, "volume": 165498.0}, {"date": "2023-03-31", "close": 11.07, "volume": 62979.0}, {"date": "2023-04-03", "close": 11.08, "volume": 102619.0}, {"date": "2023-04-04", "close": 10.86, "volume": 36239.0}, {"date": "2023-04-05", "close": 10.45, "volume": 70810.0}, {"date": "2023-04-06", "close": 10.65, "volume": 89209.0}, {"date": "2023-04-10", "close": 10.5, "volume": 52483.0}, {"date": "2023-04-11", "close": 10.66, "volume": 41230.0}, {"date": "2023-04-12", "close": 10.55, "volume": 45767.0}, {"date": "2023-04-13", "close": 10.88, "volume": 39643.0}, {"date": "2023-04-14", "close": 10.66, "volume": 17669.0}, {"date": "2023-04-17", "close": 10.6, "volume": 50017.0}, {"date": "2023-04-18", "close": 10.64, "volume": 40565.0}, {"date": "2023-04-19", "close": 10.7, "volume": 52748.0}, {"date": "2023-04-20", "close": 10.625, "volume": 54455.0}, {"date": "2023-04-21", "close": 10.75, "volume": 43643.0}, {"date": "2023-04-24", "close": 10.73, "volume": 71728.0}, {"date": "2023-04-25", "close": 10.9, "volume": 34276.0}, {"date": "2023-04-26", "close": 10.74, "volume": 34897.0}, {"date": "2023-04-27", "close": 10.72, "volume": 19733.0}, {"date": "2023-04-28", "close": 10.765, "volume": 21036.0}, {"date": "2023-05-01", "close": 11.09, "volume": 82725.0}, {"date": "2023-05-02", "close": 11.14, "volume": 48826.0}, {"date": "2023-05-03", "close": 11.45, "volume": 71536.0}, {"date": "2023-05-04", "close": 11.4, "volume": 49890.0}, {"date": "2023-05-05", "close": 11.92, "volume": 90261.0}, {"date": "2023-05-08", "close": 11.33, "volume": 62587.0}, {"date": "2023-05-09", "close": 11.26, "volume": 58571.0}, {"date": "2023-05-10", "close": 11.25, "volume": 105723.0}, {"date": "2023-05-11", "close": 11.11, "volume": 43164.0}, {"date": "2023-05-12", "close": 11.15, "volume": 49257.0}, {"date": "2023-05-15", "close": 11.01, "volume": 79965.0}, {"date": "2023-05-16", "close": 10.87, "volume": 196031.0}, {"date": "2023-05-17", "close": 11.0, "volume": 187034.0}, {"date": "2023-05-18", "close": 10.4, "volume": 300292.0}, {"date": "2023-05-19", "close": 10.37, "volume": 115752.0}, {"date": "2023-05-22", "close": 10.36, "volume": 52927.0}, {"date": "2023-05-23", "close": 9.99, "volume": 189083.0}, {"date": "2023-05-24", "close": 10.02, "volume": 103742.0}, {"date": "2023-05-25", "close": 10.07, "volume": 78527.0}, {"date": "2023-05-26", "close": 10.11, "volume": 60892.0}, {"date": "2023-05-30", "close": 10.01, "volume": 70691.0}, {"date": "2023-05-31", "close": 9.94, "volume": 58254.0}, {"date": "2023-06-01", "close": 10.03, "volume": 21560.0}, {"date": "2023-06-02", "close": 9.96, "volume": 22109.0}, {"date": "2023-06-05", "close": 9.9, "volume": 86605.0}, {"date": "2023-06-06", "close": 9.71, "volume": 103963.0}, {"date": "2023-06-07", "close": 9.525, "volume": 56503.0}, {"date": "2023-06-08", "close": 9.03, "volume": 207945.0}, {"date": "2023-06-09", "close": 9.0, "volume": 135212.0}, {"date": "2023-06-12", "close": 9.02, "volume": 193377.0}, {"date": "2023-06-13", "close": 9.17, "volume": 83948.0}, {"date": "2023-06-14", "close": 9.07, "volume": 175444.0}, {"date": "2023-06-15", "close": 9.07, "volume": 175580.0}, {"date": "2023-06-16", "close": 9.19, "volume": 66265.0}, {"date": "2023-06-20", "close": 8.99, "volume": 111840.0}, {"date": "2023-06-21", "close": 8.97, "volume": 87330.0}, {"date": "2023-06-22", "close": 8.96, "volume": 45744.0}, {"date": "2023-06-23", "close": 8.9, "volume": 37129.0}, {"date": "2023-06-26", "close": 8.76, "volume": 66281.0}, {"date": "2023-06-27", "close": 9.04, "volume": 31753.0}, {"date": "2023-06-28", "close": 9.15, "volume": 66006.0}, {"date": "2023-06-29", "close": 9.12, "volume": 32495.0}, {"date": "2023-06-30", "close": 9.22, "volume": 65268.0}, {"date": "2023-07-03", "close": 9.34, "volume": 21895.0}, {"date": "2023-07-05", "close": 9.2, "volume": 22266.0}, {"date": "2023-07-06", "close": 8.94, "volume": 69727.0}, {"date": "2023-07-07", "close": 9.09, "volume": 28706.0}, {"date": "2023-07-10", "close": 9.1, "volume": 31882.0}, {"date": "2023-07-11", "close": 9.06, "volume": 17571.0}, {"date": "2023-07-12", "close": 8.86, "volume": 29923.0}, {"date": "2023-07-13", "close": 8.96, "volume": 79983.0}, {"date": "2023-07-14", "close": 8.71, "volume": 24510.0}, {"date": "2023-07-17", "close": 8.72, "volume": 28868.0}, {"date": "2023-07-18", "close": 8.77, "volume": 24281.0}, {"date": "2023-07-19", "close": 8.68, "volume": 17976.0}, {"date": "2023-07-20", "close": 8.69, "volume": 16869.0}, {"date": "2023-07-21", "close": 8.78, "volume": 32233.0}, {"date": "2023-07-24", "close": 8.99, "volume": 78786.0}, {"date": "2023-07-25", "close": 8.69, "volume": 50905.0}, {"date": "2023-07-26", "close": 9.08, "volume": 83822.0}, {"date": "2023-07-27", "close": 8.58, "volume": 41511.0}, {"date": "2023-07-28", "close": 9.1, "volume": 76843.0}, {"date": "2023-07-31", "close": 9.12, "volume": 31172.0}, {"date": "2023-08-01", "close": 8.78, "volume": 39025.0}, {"date": "2023-08-02", "close": 8.6, "volume": 13610.0}, {"date": "2023-08-03", "close": 8.95, "volume": 32524.0}, {"date": "2023-08-04", "close": 8.91, "volume": 43434.0}, {"date": "2023-08-07", "close": 8.71, "volume": 58911.0}, {"date": "2023-08-08", "close": 8.33, "volume": 33277.0}, {"date": "2023-08-09", "close": 8.32, "volume": 32142.0}, {"date": "2023-08-10", "close": 7.9, "volume": 32525.0}, {"date": "2023-08-11", "close": 7.99, "volume": 44733.0}, {"date": "2023-08-14", "close": 8.26, "volume": 29571.0}, {"date": "2023-08-15", "close": 8.34, "volume": 26270.0}, {"date": "2023-08-16", "close": 8.23, "volume": 42074.0}, {"date": "2023-08-17", "close": 7.93, "volume": 54238.0}, {"date": "2023-08-18", "close": 7.7, "volume": 62583.0}, {"date": "2023-08-21", "close": 7.71, "volume": 56796.0}, {"date": "2023-08-22", "close": 8.2, "volume": 38683.0}, {"date": "2023-08-23", "close": 8.09, "volume": 34379.0}, {"date": "2023-08-24", "close": 8.08, "volume": 86504.0}, {"date": "2023-08-25", "close": 8.14, "volume": 68773.0}, {"date": "2023-08-28", "close": 7.97, "volume": 31630.0}, {"date": "2023-08-29", "close": 8.09, "volume": 46455.0}, {"date": "2023-08-30", "close": 8.07, "volume": 37583.0}, {"date": "2023-08-31", "close": 8.05, "volume": 48780.0}, {"date": "2023-09-01", "close": 7.81, "volume": 39909.0}, {"date": "2023-09-05", "close": 7.49, "volume": 29456.0}, {"date": "2023-09-06", "close": 6.5, "volume": 296961.0}, {"date": "2023-09-07", "close": 6.2, "volume": 397539.0}, {"date": "2023-09-08", "close": 6.26, "volume": 296517.0}, {"date": "2023-09-11", "close": 6.4, "volume": 87439.0}, {"date": "2023-09-12", "close": 6.23, "volume": 108259.0}, {"date": "2023-09-13", "close": 6.48, "volume": 64163.0}, {"date": "2023-09-14", "close": 6.76, "volume": 74761.0}, {"date": "2023-09-15", "close": 6.87, "volume": 123310.0}, {"date": "2023-09-18", "close": 6.72, "volume": 119183.0}, {"date": "2023-09-19", "close": 6.51, "volume": 74165.0}, {"date": "2023-09-20", "close": 6.61, "volume": 74261.0}, {"date": "2023-09-21", "close": 6.46, "volume": 99184.0}, {"date": "2023-09-22", "close": 6.49, "volume": 73397.0}, {"date": "2023-09-25", "close": 6.51, "volume": 27342.0}, {"date": "2023-09-26", "close": 6.36, "volume": 56818.0}, {"date": "2023-09-27", "close": 6.34, "volume": 58906.0}, {"date": "2023-09-28", "close": 6.66, "volume": 70633.0}, {"date": "2023-09-29", "close": 7.02, "volume": 72796.0}, {"date": "2023-10-02", "close": 6.92, "volume": 56233.0}, {"date": "2023-10-03", "close": 6.75, "volume": 83632.0}, {"date": "2023-10-04", "close": 7.05, "volume": 42725.0}, {"date": "2023-10-05", "close": 6.84, "volume": 49259.0}, {"date": "2023-10-06", "close": 6.56, "volume": 89080.0}, {"date": "2023-10-09", "close": 6.61, "volume": 84997.0}, {"date": "2023-10-10", "close": 6.82, "volume": 106939.0}, {"date": "2023-10-11", "close": 6.71, "volume": 53628.0}, {"date": "2023-10-12", "close": 6.64, "volume": 84156.0}, {"date": "2023-10-13", "close": 6.97, "volume": 84911.0}, {"date": "2023-10-16", "close": 6.76, "volume": 52109.0}, {"date": "2023-10-17", "close": 6.69, "volume": 52279.0}, {"date": "2023-10-18", "close": 6.71, "volume": 62780.0}, {"date": "2023-10-19", "close": 6.61, "volume": 39111.0}, {"date": "2023-10-20", "close": 6.75, "volume": 35435.0}, {"date": "2023-10-23", "close": 6.55, "volume": 99653.0}, {"date": "2023-10-24", "close": 6.77, "volume": 16681.0}, {"date": "2023-10-25", "close": 6.82, "volume": 31162.0}, {"date": "2023-10-26", "close": 6.85, "volume": 27145.0}, {"date": "2023-10-27", "close": 6.54, "volume": 70466.0}, {"date": "2023-10-30", "close": 6.39, "volume": 126954.0}, {"date": "2023-10-31", "close": 6.93, "volume": 40559.0}, {"date": "2023-11-01", "close": 6.76, "volume": 13711.0}, {"date": "2023-11-02", "close": 6.99, "volume": 5816.0}, {"date": "2023-11-03", "close": 7.1, "volume": 47589.0}, {"date": "2023-11-06", "close": 7.16, "volume": 54661.0}, {"date": "2023-11-07", "close": 7.1, "volume": 19538.0}, {"date": "2023-11-08", "close": 7.2, "volume": 27541.0}, {"date": "2023-11-09", "close": 5.26, "volume": 415511.0}, {"date": "2023-11-10", "close": 5.02, "volume": 252707.0}, {"date": "2023-11-13", "close": 4.23, "volume": 224037.0}, {"date": "2023-11-14", "close": 4.15, "volume": 3516989.0}, {"date": "2023-11-15", "close": 4.93, "volume": 195548.0}, {"date": "2023-11-16", "close": 4.7, "volume": 149817.0}, {"date": "2023-11-17", "close": 4.67, "volume": 96225.0}, {"date": "2023-11-20", "close": 4.51, "volume": 215235.0}, {"date": "2023-11-21", "close": 4.45, "volume": 255738.0}, {"date": "2023-11-22", "close": 4.8, "volume": 91866.0}, {"date": "2023-11-24", "close": 5.03, "volume": 51221.0}, {"date": "2023-11-27", "close": 4.91, "volume": 78828.0}, {"date": "2023-11-28", "close": 5.04, "volume": 29389.0}, {"date": "2023-11-29", "close": 5.09, "volume": 63269.0}, {"date": "2023-11-30", "close": 5.22, "volume": 107585.0}, {"date": "2023-12-01", "close": 5.1, "volume": 29970.0}, {"date": "2023-12-04", "close": 5.35, "volume": 55748.0}, {"date": "2023-12-05", "close": 5.39, "volume": 50125.0}, {"date": "2023-12-06", "close": 5.4, "volume": 57174.0}, {"date": "2023-12-07", "close": 5.17, "volume": 62469.0}, {"date": "2023-12-08", "close": 5.18, "volume": 40415.0}, {"date": "2023-12-11", "close": 5.34, "volume": 45753.0}, {"date": "2023-12-12", "close": 5.21, "volume": 43309.0}, {"date": "2023-12-13", "close": 5.35, "volume": 61579.0}, {"date": "2023-12-14", "close": 5.14, "volume": 64812.0}, {"date": "2023-12-15", "close": 5.14, "volume": 46557.0}, {"date": "2023-12-18", "close": 5.0, "volume": 3194806.0}, {"date": "2023-12-19", "close": 5.0, "volume": 72398.0}, {"date": "2023-12-20", "close": 5.0, "volume": 42688.0}, {"date": "2023-12-21", "close": 5.09, "volume": 56101.0}, {"date": "2023-12-22", "close": 5.01, "volume": 40550.0}, {"date": "2023-12-26", "close": 5.07, "volume": 110122.0}, {"date": "2023-12-27", "close": 5.235, "volume": 90291.0}, {"date": "2023-12-28", "close": 5.27, "volume": 129891.0}, {"date": "2023-12-29", "close": 5.28, "volume": 64815.0}, {"date": "2024-01-02", "close": 5.31, "volume": 55541.0}, {"date": "2024-01-03", "close": 5.13, "volume": 36957.0}, {"date": "2024-01-04", "close": 5.1, "volume": 11736.0}, {"date": "2024-01-05", "close": 5.1, "volume": 7436.0}, {"date": "2024-01-08", "close": 5.38, "volume": 98104.0}, {"date": "2024-01-09", "close": 5.41, "volume": 51759.0}, {"date": "2024-01-10", "close": 5.4, "volume": 24208.0}, {"date": "2024-01-11", "close": 5.27, "volume": 17756.0}, {"date": "2024-01-12", "close": 5.34, "volume": 91489.0}, {"date": "2024-01-16", "close": 5.51, "volume": 42930.0}, {"date": "2024-01-17", "close": 5.75, "volume": 26839.0}, {"date": "2024-01-18", "close": 5.99, "volume": 120191.0}, {"date": "2024-01-19", "close": 6.11, "volume": 15595.0}, {"date": "2024-01-22", "close": 6.22, "volume": 34212.0}, {"date": "2024-01-23", "close": 6.22, "volume": 28584.0}, {"date": "2024-01-24", "close": 6.27, "volume": 20451.0}, {"date": "2024-01-25", "close": 6.25, "volume": 9387.0}, {"date": "2024-01-26", "close": 6.57, "volume": 21755.0}, {"date": "2024-01-29", "close": 6.75, "volume": 31028.0}, {"date": "2024-01-30", "close": 6.79, "volume": 40168.0}, {"date": "2024-01-31", "close": 6.65, "volume": 51561.0}, {"date": "2024-02-01", "close": 6.34, "volume": 75887.0}, {"date": "2024-02-02", "close": 6.57, "volume": 18374.0}, {"date": "2024-02-05", "close": 6.4716, "volume": 29174.0}, {"date": "2024-02-06", "close": 6.35, "volume": 18678.0}, {"date": "2024-02-07", "close": 6.255, "volume": 21787.0}, {"date": "2024-02-08", "close": 6.4, "volume": 24059.0}, {"date": "2024-02-09", "close": 6.27, "volume": 11855.0}, {"date": "2024-02-12", "close": 6.1715, "volume": 9172.0}, {"date": "2024-02-13", "close": 6.12, "volume": 13113.0}, {"date": "2024-02-14", "close": 6.09, "volume": 35677.0}, {"date": "2024-02-15", "close": 6.15, "volume": 17911.0}, {"date": "2024-02-16", "close": 6.08, "volume": 12937.0}, {"date": "2024-02-20", "close": 5.79, "volume": 37921.0}, {"date": "2024-02-21", "close": 6.09, "volume": 15093.0}, {"date": "2024-02-22", "close": 6.045, "volume": 85597.0}, {"date": "2024-02-23", "close": 6.01, "volume": 15838.0}, {"date": "2024-02-26", "close": 5.88, "volume": 19578.0}, {"date": "2024-02-27", "close": 5.93, "volume": 2682.0}, {"date": "2024-02-28", "close": 5.76, "volume": 9529.0}, {"date": "2024-02-29", "close": 6.32, "volume": 121449.0}, {"date": "2024-03-01", "close": 6.8, "volume": 75572.0}, {"date": "2024-03-04", "close": 7.6, "volume": 159658.0}, {"date": "2024-03-05", "close": 7.78, "volume": 99693.0}, {"date": "2024-03-06", "close": 7.63, "volume": 51886.0}, {"date": "2024-03-07", "close": 7.52, "volume": 39660.0}, {"date": "2024-03-08", "close": 7.5, "volume": 23661.0}, {"date": "2024-03-11", "close": 7.39, "volume": 19631.0}, {"date": "2024-03-12", "close": 7.44, "volume": 11261.0}, {"date": "2024-03-13", "close": 7.5338, "volume": 31741.0}, {"date": "2024-03-14", "close": 7.37, "volume": 32374.0}, {"date": "2024-03-15", "close": 7.5, "volume": 16819.0}, {"date": "2024-03-18", "close": 7.26, "volume": 8829.0}, {"date": "2024-03-19", "close": 7.55, "volume": 38227.0}, {"date": "2024-03-20", "close": 7.54, "volume": 24375.0}, {"date": "2024-03-21", "close": 7.4, "volume": 11921.0}, {"date": "2024-03-22", "close": 7.405, "volume": 12010.0}, {"date": "2024-03-25", "close": 7.4, "volume": 53574.0}, {"date": "2024-03-26", "close": 7.3, "volume": 22202.0}, {"date": "2024-03-27", "close": 7.1, "volume": 182138.0}, {"date": "2024-03-28", "close": 7.35, "volume": 58411.0}, {"date": "2024-04-01", "close": 7.56, "volume": 69296.0}, {"date": "2024-04-02", "close": 7.57, "volume": 32585.0}, {"date": "2024-04-03", "close": 7.77, "volume": 41206.0}, {"date": "2024-04-04", "close": 7.92, "volume": 28551.0}, {"date": "2024-04-05", "close": 8.15, "volume": 62669.0}, {"date": "2024-04-08", "close": 8.34, "volume": 101922.0}, {"date": "2024-04-09", "close": 8.5, "volume": 35371.0}, {"date": "2024-04-10", "close": 8.27, "volume": 19344.0}, {"date": "2024-04-11", "close": 7.84, "volume": 34840.0}, {"date": "2024-04-12", "close": 7.57, "volume": 37785.0}, {"date": "2024-04-15", "close": 7.43, "volume": 25787.0}, {"date": "2024-04-16", "close": 7.3, "volume": 24266.0}, {"date": "2024-04-17", "close": 7.36, "volume": 12620.0}, {"date": "2024-04-18", "close": 7.13, "volume": 68828.0}, {"date": "2024-04-19", "close": 7.26, "volume": 6701.0}, {"date": "2024-04-22", "close": 7.15, "volume": 22742.0}, {"date": "2024-04-23", "close": 7.09, "volume": 18010.0}, {"date": "2024-04-24", "close": 6.84, "volume": 46607.0}, {"date": "2024-04-25", "close": 7.4, "volume": 48524.0}, {"date": "2024-04-26", "close": 7.28, "volume": 63516.0}, {"date": "2024-04-29", "close": 7.26, "volume": 31597.0}, {"date": "2024-04-30", "close": 7.04, "volume": 8852.0}, {"date": "2024-05-01", "close": 7.1, "volume": 27158.0}, {"date": "2024-05-02", "close": 7.34, "volume": 6335.0}, {"date": "2024-05-03", "close": 7.14, "volume": 30482.0}, {"date": "2024-05-06", "close": 7.08, "volume": 28188.0}, {"date": "2024-05-07", "close": 7.1, "volume": 10996.0}, {"date": "2024-05-08", "close": 7.1, "volume": 10018.0}, {"date": "2024-05-09", "close": 7.07, "volume": 21772.0}, {"date": "2024-05-10", "close": 7.1, "volume": 43556.0}, {"date": "2024-05-13", "close": 7.1, "volume": 9224.0}, {"date": "2024-05-14", "close": 6.89, "volume": 61683.0}, {"date": "2024-05-15", "close": 6.88, "volume": 38020.0}, {"date": "2024-05-16", "close": 6.89, "volume": 37685.0}, {"date": "2024-05-17", "close": 6.71, "volume": 22098.0}, {"date": "2024-05-20", "close": 6.23, "volume": 62064.0}, {"date": "2024-05-21", "close": 6.01, "volume": 132820.0}, {"date": "2024-05-22", "close": 6.02, "volume": 36669.0}, {"date": "2024-05-23", "close": 5.91, "volume": 18089.0}, {"date": "2024-05-24", "close": 6.12, "volume": 10630.0}, {"date": "2024-05-28", "close": 5.85, "volume": 40866.0}, {"date": "2024-05-29", "close": 5.87, "volume": 64671.0}, {"date": "2024-05-30", "close": 5.77, "volume": 32854.0}, {"date": "2024-05-31", "close": 5.95, "volume": 21672.0}, {"date": "2024-06-03", "close": 5.39, "volume": 169497.0}, {"date": "2024-06-04", "close": 5.49, "volume": 11951.0}, {"date": "2024-06-05", "close": 5.25, "volume": 43308.0}, {"date": "2024-06-06", "close": 5.22, "volume": 25412.0}, {"date": "2024-06-07", "close": 5.25, "volume": 16050.0}, {"date": "2024-06-10", "close": 5.3, "volume": 13034.0}, {"date": "2024-06-11", "close": 5.3, "volume": 10241.0}, {"date": "2024-06-12", "close": 5.2701, "volume": 47210.0}, {"date": "2024-06-13", "close": 5.318, "volume": 8564.0}, {"date": "2024-06-14", "close": 5.38, "volume": 5375.0}, {"date": "2024-06-17", "close": 5.33, "volume": 11716.0}, {"date": "2024-06-18", "close": 5.255, "volume": 11664.0}, {"date": "2024-06-20", "close": 5.28, "volume": 9453.0}, {"date": "2024-06-21", "close": 5.27, "volume": 24321.0}, {"date": "2024-06-24", "close": 5.33, "volume": 35673.0}, {"date": "2024-06-25", "close": 5.25, "volume": 6616.0}, {"date": "2024-06-26", "close": 5.17, "volume": 14369.0}, {"date": "2024-06-27", "close": 5.22, "volume": 85878.0}, {"date": "2024-06-28", "close": 5.44, "volume": 97876.0}, {"date": "2024-07-01", "close": 5.22, "volume": 29024.0}, {"date": "2024-07-02", "close": 5.3, "volume": 8975.0}, {"date": "2024-07-03", "close": 5.18, "volume": 4249.0}, {"date": "2024-07-05", "close": 5.15, "volume": 11940.0}, {"date": "2024-07-08", "close": 5.07, "volume": 20872.0}, {"date": "2024-07-09", "close": 5.09, "volume": 7156.0}, {"date": "2024-07-10", "close": 5.01, "volume": 73485.0}, {"date": "2024-07-11", "close": 4.94, "volume": 23289.0}, {"date": "2024-07-12", "close": 4.945, "volume": 33324.0}, {"date": "2024-07-15", "close": 4.985, "volume": 31128.0}, {"date": "2024-07-16", "close": 5.195, "volume": 29388.0}, {"date": "2024-07-17", "close": 5.16, "volume": 19685.0}, {"date": "2024-07-18", "close": 4.96, "volume": 11629.0}, {"date": "2024-07-19", "close": 5.1, "volume": 6655.0}, {"date": "2024-07-22", "close": 4.97, "volume": 24296.0}, {"date": "2024-07-23", "close": 4.62, "volume": 104032.0}, {"date": "2024-07-24", "close": 4.77, "volume": 10501.0}, {"date": "2024-07-25", "close": 4.68, "volume": 9931.0}, {"date": "2024-07-26", "close": 4.65, "volume": 23633.0}, {"date": "2024-07-29", "close": 4.83, "volume": 13335.0}, {"date": "2024-07-30", "close": 4.8899, "volume": 1674.0}, {"date": "2024-07-31", "close": 4.885, "volume": 13738.0}, {"date": "2024-08-01", "close": 4.88, "volume": 3448.0}, {"date": "2024-08-02", "close": 4.76, "volume": 5847.0}, {"date": "2024-08-05", "close": 4.62, "volume": 19435.0}, {"date": "2024-08-06", "close": 4.84, "volume": 8321.0}, {"date": "2024-08-07", "close": 4.88, "volume": 17684.0}, {"date": "2024-08-08", "close": 4.8, "volume": 16519.0}, {"date": "2024-08-09", "close": 4.4, "volume": 87090.0}, {"date": "2024-08-12", "close": 4.18, "volume": 46310.0}, {"date": "2024-08-13", "close": 4.19, "volume": 63252.0}, {"date": "2024-08-14", "close": 4.18, "volume": 17076.0}, {"date": "2024-08-15", "close": 4.2, "volume": 19516.0}, {"date": "2024-08-16", "close": 4.31, "volume": 36931.0}, {"date": "2024-08-19", "close": 4.198, "volume": 71410.0}, {"date": "2024-08-20", "close": 4.21, "volume": 55494.0}, {"date": "2024-08-21", "close": 4.2, "volume": 36362.0}, {"date": "2024-08-22", "close": 4.18, "volume": 46574.0}, {"date": "2024-08-23", "close": 4.05, "volume": 66968.0}, {"date": "2024-08-26", "close": 3.12, "volume": 526178.0}, {"date": "2024-08-27", "close": 2.87, "volume": 353550.0}, {"date": "2024-08-28", "close": 2.99, "volume": 546834.0}, {"date": "2024-08-29", "close": 3.26, "volume": 86601.0}, {"date": "2024-08-30", "close": 3.62, "volume": 67905.0}, {"date": "2024-09-03", "close": 3.49, "volume": 101252.0}, {"date": "2024-09-04", "close": 3.205, "volume": 76736.0}, {"date": "2024-09-05", "close": 3.14, "volume": 55713.0}, {"date": "2024-09-06", "close": 3.1, "volume": 41675.0}, {"date": "2024-09-09", "close": 3.08, "volume": 72399.0}, {"date": "2024-09-10", "close": 3.22, "volume": 25935.0}, {"date": "2024-09-11", "close": 3.23, "volume": 15391.0}, {"date": "2024-09-12", "close": 3.21, "volume": 15624.0}, {"date": "2024-09-13", "close": 3.24, "volume": 31276.0}, {"date": "2024-09-16", "close": 3.24, "volume": 30382.0}, {"date": "2024-09-17", "close": 3.15, "volume": 19254.0}, {"date": "2024-09-18", "close": 3.08, "volume": 21312.0}, {"date": "2024-09-19", "close": 3.05, "volume": 42398.0}, {"date": "2024-09-20", "close": 3.05, "volume": 20038.0}, {"date": "2024-09-23", "close": 2.98, "volume": 40473.0}, {"date": "2024-09-24", "close": 2.99, "volume": 112190.0}, {"date": "2024-09-25", "close": 2.92, "volume": 64878.0}, {"date": "2024-09-26", "close": 2.87, "volume": 44891.0}, {"date": "2024-09-27", "close": 2.81, "volume": 77532.0}, {"date": "2024-09-30", "close": 2.55, "volume": 264596.0}, {"date": "2024-10-01", "close": 2.71, "volume": 64038.0}, {"date": "2024-10-02", "close": 2.63, "volume": 23158.0}, {"date": "2024-10-03", "close": 2.58, "volume": 69103.0}, {"date": "2024-10-04", "close": 2.64, "volume": 87045.0}, {"date": "2024-10-07", "close": 2.69, "volume": 33743.0}, {"date": "2024-10-08", "close": 2.68, "volume": 22016.0}, {"date": "2024-10-09", "close": 2.62, "volume": 60195.0}, {"date": "2024-10-10", "close": 2.62, "volume": 22410.0}, {"date": "2024-10-11", "close": 2.62, "volume": 66670.0}, {"date": "2024-10-14", "close": 2.7, "volume": 42343.0}, {"date": "2024-10-15", "close": 2.75, "volume": 42529.0}, {"date": "2024-10-16", "close": 2.73, "volume": 43041.0}, {"date": "2024-10-17", "close": 2.65, "volume": 36397.0}, {"date": "2024-10-18", "close": 2.71, "volume": 43637.0}, {"date": "2024-10-21", "close": 2.76, "volume": 55056.0}, {"date": "2024-10-22", "close": 2.615, "volume": 125713.0}, {"date": "2024-10-23", "close": 2.41, "volume": 95041.0}, {"date": "2024-10-24", "close": 2.52, "volume": 25842.0}, {"date": "2024-10-25", "close": 2.73, "volume": 28281.0}, {"date": "2024-10-28", "close": 2.9, "volume": 90195.0}, {"date": "2024-10-29", "close": 3.0, "volume": 24568.0}, {"date": "2024-10-30", "close": 2.99, "volume": 35742.0}, {"date": "2024-10-31", "close": 2.9, "volume": 64790.0}, {"date": "2024-11-01", "close": 2.86, "volume": 23784.0}, {"date": "2024-11-04", "close": 2.69, "volume": 62170.0}, {"date": "2024-11-05", "close": 2.76, "volume": 3143284.0}, {"date": "2024-11-06", "close": 2.835, "volume": 26703.0}, {"date": "2024-11-07", "close": 2.73, "volume": 24022.0}, {"date": "2024-11-08", "close": 2.565, "volume": 100295.0}, {"date": "2024-11-11", "close": 2.54, "volume": 39438.0}, {"date": "2024-11-12", "close": 2.64, "volume": 54433.0}, {"date": "2024-11-13", "close": 2.63, "volume": 44257.0}, {"date": "2024-11-14", "close": 2.52, "volume": 38377.0}, {"date": "2024-11-15", "close": 2.45, "volume": 46988.0}, {"date": "2024-11-18", "close": 2.36, "volume": 78779.0}, {"date": "2024-11-19", "close": 2.39, "volume": 79801.0}, {"date": "2024-11-20", "close": 2.45, "volume": 56567.0}, {"date": "2024-11-21", "close": 2.49, "volume": 53225.0}, {"date": "2024-11-22", "close": 2.47, "volume": 32277.0}, {"date": "2024-11-25", "close": 2.47, "volume": 74372.0}, {"date": "2024-11-26", "close": 2.37, "volume": 125412.0}, {"date": "2024-11-27", "close": 2.41, "volume": 47629.0}, {"date": "2024-11-29", "close": 2.44, "volume": 61235.0}, {"date": "2024-12-02", "close": 2.47, "volume": 45550.0}, {"date": "2024-12-03", "close": 2.465, "volume": 55104.0}, {"date": "2024-12-04", "close": 2.32, "volume": 81752.0}, {"date": "2024-12-05", "close": 2.32, "volume": 69021.0}, {"date": "2024-12-06", "close": 2.185, "volume": 127557.0}, {"date": "2024-12-09", "close": 2.27, "volume": 62725.0}, {"date": "2024-12-10", "close": 2.29, "volume": 49592.0}, {"date": "2024-12-11", "close": 2.22, "volume": 3184082.0}, {"date": "2024-12-12", "close": 2.2, "volume": 57003.0}, {"date": "2024-12-13", "close": 2.2, "volume": 36280.0}, {"date": "2024-12-16", "close": 2.23, "volume": 128862.0}, {"date": "2024-12-17", "close": 2.46, "volume": 203168.0}, {"date": "2024-12-18", "close": 2.16, "volume": 44225.0}, {"date": "2024-12-19", "close": 2.1951, "volume": 30043.0}, {"date": "2024-12-20", "close": 2.19, "volume": 40596.0}, {"date": "2024-12-23", "close": 2.22, "volume": 103977.0}, {"date": "2024-12-24", "close": 2.1901, "volume": 21292.0}, {"date": "2024-12-26", "close": 2.13, "volume": 112433.0}, {"date": "2024-12-27", "close": 2.17, "volume": 137493.0}, {"date": "2024-12-30", "close": 2.18, "volume": 198945.0}, {"date": "2024-12-31", "close": 2.21, "volume": 153478.0}, {"date": "2025-01-02", "close": 2.4, "volume": 73663.0}, {"date": "2025-01-03", "close": 2.49, "volume": 23097.0}, {"date": "2025-01-06", "close": 2.537, "volume": 49591.0}, {"date": "2025-01-07", "close": 2.55, "volume": 15474.0}, {"date": "2025-01-08", "close": 2.2, "volume": 111510.0}, {"date": "2025-01-10", "close": 2.1, "volume": 76911.0}, {"date": "2025-01-13", "close": 2.07, "volume": 37625.0}, {"date": "2025-01-14", "close": 2.02, "volume": 44442.0}, {"date": "2025-01-15", "close": 2.06, "volume": 35826.0}, {"date": "2025-01-16", "close": 2.2, "volume": 48072.0}, {"date": "2025-01-17", "close": 2.17, "volume": 46338.0}, {"date": "2025-01-21", "close": 2.26, "volume": 16618.0}, {"date": "2025-01-22", "close": 2.27, "volume": 15548.0}, {"date": "2025-01-23", "close": 2.24, "volume": 10718.0}, {"date": "2025-01-24", "close": 2.17, "volume": 41890.0}, {"date": "2025-01-27", "close": 2.29, "volume": 6733.0}, {"date": "2025-01-28", "close": 2.29, "volume": 12636.0}, {"date": "2025-01-29", "close": 2.28, "volume": 53345.0}, {"date": "2025-01-30", "close": 2.3, "volume": 61250.0}, {"date": "2025-01-31", "close": 2.44, "volume": 30043.0}, {"date": "2025-02-03", "close": 2.47, "volume": 72062.0}, {"date": "2025-02-04", "close": 2.44, "volume": 75024.0}, {"date": "2025-02-05", "close": 2.55, "volume": 25106.0}, {"date": "2025-02-06", "close": 2.48, "volume": 59519.0}, {"date": "2025-02-07", "close": 2.5, "volume": 32133.0}, {"date": "2025-02-10", "close": 2.5, "volume": 38548.0}, {"date": "2025-02-11", "close": 2.485, "volume": 26432.0}, {"date": "2025-02-12", "close": 2.65, "volume": 55601.0}, {"date": "2025-02-13", "close": 2.63, "volume": 25413.0}, {"date": "2025-02-14", "close": 2.86, "volume": 90269.0}, {"date": "2025-02-18", "close": 2.78, "volume": 57748.0}, {"date": "2025-02-19", "close": 2.765, "volume": 8477.0}, {"date": "2025-02-20", "close": 2.72, "volume": 37029.0}, {"date": "2025-02-21", "close": 2.58, "volume": 46366.0}, {"date": "2025-02-24", "close": 2.5018, "volume": 26464.0}, {"date": "2025-02-25", "close": 2.5, "volume": 23464.0}, {"date": "2025-02-26", "close": 2.585, "volume": 24287.0}, {"date": "2025-02-27", "close": 2.61, "volume": 2218.0}, {"date": "2025-02-28", "close": 2.5601, "volume": 7823.0}, {"date": "2025-03-03", "close": 2.565, "volume": 8182.0}, {"date": "2025-03-04", "close": 2.4822, "volume": 10183.0}, {"date": "2025-03-05", "close": 2.46, "volume": 18080.0}, {"date": "2025-03-06", "close": 2.47, "volume": 48984.0}, {"date": "2025-03-07", "close": 2.54, "volume": 45929.0}, {"date": "2025-03-10", "close": 2.48, "volume": 37249.0}, {"date": "2025-03-11", "close": 2.39, "volume": 22952.0}, {"date": "2025-03-12", "close": 2.34, "volume": 51062.0}, {"date": "2025-03-13", "close": 2.325, "volume": 51543.0}, {"date": "2025-03-14", "close": 2.25, "volume": 45508.0}, {"date": "2025-03-17", "close": 2.29, "volume": 4335.0}, {"date": "2025-03-18", "close": 2.34, "volume": 24775.0}, {"date": "2025-03-19", "close": 2.3789, "volume": 14867.0}, {"date": "2025-03-20", "close": 2.275, "volume": 29807.0}, {"date": "2025-03-21", "close": 2.19, "volume": 14130.0}, {"date": "2025-03-24", "close": 2.17, "volume": 38062.0}, {"date": "2025-03-25", "close": 2.06, "volume": 2032220.0}, {"date": "2025-03-26", "close": 2.05, "volume": 382758.0}, {"date": "2025-03-27", "close": 2.22, "volume": 582149.0}, {"date": "2025-03-28", "close": 2.15, "volume": 143532.0}, {"date": "2025-03-31", "close": 1.96, "volume": 275746.0}, {"date": "2025-04-01", "close": 1.96, "volume": 209847.0}, {"date": "2025-04-02", "close": 1.87, "volume": 266948.0}, {"date": "2025-04-03", "close": 1.91, "volume": 168927.0}, {"date": "2025-04-04", "close": 1.61, "volume": 746408.0}, {"date": "2025-04-07", "close": 1.45, "volume": 168443.0}, {"date": "2025-04-08", "close": 1.455, "volume": 29901.0}, {"date": "2025-04-09", "close": 1.52, "volume": 87098.0}, {"date": "2025-04-10", "close": 1.45, "volume": 44894.0}, {"date": "2025-04-11", "close": 1.42, "volume": 57709.0}, {"date": "2025-04-14", "close": 1.38, "volume": 180850.0}, {"date": "2025-04-15", "close": 1.36, "volume": 88148.0}, {"date": "2025-04-16", "close": 1.31, "volume": 146943.0}, {"date": "2025-04-17", "close": 1.38, "volume": 39425.0}, {"date": "2025-04-21", "close": 1.44, "volume": 50055.0}, {"date": "2025-04-22", "close": 1.47, "volume": 20003.0}, {"date": "2025-04-23", "close": 1.63, "volume": 81128.0}, {"date": "2025-04-24", "close": 1.97, "volume": 125312.0}, {"date": "2025-04-25", "close": 2.14, "volume": 312043.0}, {"date": "2025-04-28", "close": 2.18, "volume": 62647.0}, {"date": "2025-04-29", "close": 2.11, "volume": 52613.0}, {"date": "2025-04-30", "close": 2.12, "volume": 19737.0}, {"date": "2025-05-01", "close": 2.15, "volume": 28177.0}, {"date": "2025-05-02", "close": 2.2199, "volume": 59386.0}, {"date": "2025-05-05", "close": 2.147, "volume": 11020.0}, {"date": "2025-05-06", "close": 2.15, "volume": 42635.0}, {"date": "2025-05-07", "close": 2.3, "volume": 91210.0}, {"date": "2025-05-08", "close": 2.21, "volume": 39576.0}, {"date": "2025-05-09", "close": 2.22, "volume": 18357.0}, {"date": "2025-05-12", "close": 2.15, "volume": 88833.0}, {"date": "2025-05-13", "close": 2.185, "volume": 27603.0}, {"date": "2025-05-14", "close": 2.16, "volume": 13023.0}, {"date": "2025-05-15", "close": 1.76, "volume": 223855.0}, {"date": "2025-05-16", "close": 1.76, "volume": 135984.0}, {"date": "2025-05-19", "close": 1.86, "volume": 114425.0}, {"date": "2025-05-20", "close": 1.9, "volume": 71739.0}, {"date": "2025-05-21", "close": 1.74, "volume": 100065.0}, {"date": "2025-05-22", "close": 1.8, "volume": 43921.0}, {"date": "2025-05-23", "close": 1.77, "volume": 19549.0}, {"date": "2025-05-27", "close": 1.7406, "volume": 31442.0}, {"date": "2025-05-28", "close": 1.775, "volume": 21363.0}, {"date": "2025-05-29", "close": 1.79, "volume": 21909.0}, {"date": "2025-05-30", "close": 1.78, "volume": 17342.0}, {"date": "2025-06-02", "close": 1.8125, "volume": 15070.0}, {"date": "2025-06-03", "close": 1.795, "volume": 50221.0}, {"date": "2025-06-04", "close": 1.81, "volume": 18090.0}, {"date": "2025-06-05", "close": 1.81, "volume": 17217.0}, {"date": "2025-06-06", "close": 1.78, "volume": 27341.0}, {"date": "2025-06-09", "close": 1.8, "volume": 27223.0}, {"date": "2025-06-10", "close": 1.72, "volume": 68203.0}, {"date": "2025-06-11", "close": 1.79, "volume": 79398.0}, {"date": "2025-06-12", "close": 1.77, "volume": 4881.0}, {"date": "2025-06-13", "close": 1.71, "volume": 32413.0}, {"date": "2025-06-16", "close": 1.74, "volume": 14749.0}, {"date": "2025-06-17", "close": 1.71, "volume": 24498.0}, {"date": "2025-06-18", "close": 1.7, "volume": 15349.0}, {"date": "2025-06-20", "close": 1.698, "volume": 1677.0}, {"date": "2025-06-23", "close": 1.72, "volume": 28950.0}, {"date": "2025-06-24", "close": 1.74, "volume": 8215.0}, {"date": "2025-06-25", "close": 1.77, "volume": 5458.0}, {"date": "2025-06-26", "close": 1.715, "volume": 98551.0}, {"date": "2025-06-27", "close": 1.67, "volume": 61284.0}, {"date": "2025-06-30", "close": 1.65, "volume": 80469.0}, {"date": "2025-07-01", "close": 1.67, "volume": 94798.0}, {"date": "2025-07-02", "close": 1.57, "volume": 36876.0}, {"date": "2025-07-03", "close": 1.59, "volume": 22749.0}, {"date": "2025-07-07", "close": 1.57, "volume": 14137.0}, {"date": "2025-07-08", "close": 1.534, "volume": 62827.0}, {"date": "2025-07-09", "close": 1.54, "volume": 33345.0}, {"date": "2025-07-10", "close": 1.585, "volume": 54792.0}, {"date": "2025-07-11", "close": 1.525, "volume": 42240.0}, {"date": "2025-07-14", "close": 1.505, "volume": 39649.0}, {"date": "2025-07-15", "close": 1.47, "volume": 68038.0}, {"date": "2025-07-16", "close": 1.47, "volume": 101923.0}, {"date": "2025-07-17", "close": 1.56, "volume": 32226.0}, {"date": "2025-07-18", "close": 1.52, "volume": 31551.0}, {"date": "2025-07-21", "close": 1.51, "volume": 60332.0}, {"date": "2025-07-22", "close": 1.505, "volume": 61495.0}, {"date": "2025-07-23", "close": 1.47, "volume": 78377.0}, {"date": "2025-07-24", "close": 1.43, "volume": 101870.0}, {"date": "2025-07-25", "close": 1.4, "volume": 19943.0}, {"date": "2025-07-28", "close": 1.525, "volume": 128997.0}, {"date": "2025-07-29", "close": 1.46, "volume": 16513.0}, {"date": "2025-07-30", "close": 1.42, "volume": 21740.0}, {"date": "2025-07-31", "close": 1.4, "volume": 13493.0}, {"date": "2025-08-01", "close": 1.3034, "volume": 96961.0}, {"date": "2025-08-04", "close": 1.27, "volume": 90621.0}, {"date": "2025-08-05", "close": 1.27, "volume": 40916.0}, {"date": "2025-08-06", "close": 1.25, "volume": 47697.0}, {"date": "2025-08-07", "close": 1.29, "volume": 97076.0}, {"date": "2025-08-08", "close": 1.245, "volume": 88642.0}, {"date": "2025-08-11", "close": 1.26, "volume": 68076.0}, {"date": "2025-08-12", "close": 1.36, "volume": 78452.0}, {"date": "2025-08-13", "close": 1.34, "volume": 82590.0}, {"date": "2025-08-14", "close": 1.35, "volume": 29625.0}, {"date": "2025-08-15", "close": 1.36, "volume": 82472.0}, {"date": "2025-08-18", "close": 1.475, "volume": 122768.0}, {"date": "2025-08-19", "close": 1.48, "volume": 75038.0}, {"date": "2025-08-20", "close": 1.375, "volume": 115813.0}, {"date": "2025-08-21", "close": 1.35, "volume": 49201.0}, {"date": "2025-08-22", "close": 1.35, "volume": 46293.0}, {"date": "2025-08-25", "close": 1.37, "volume": 94375.0}, {"date": "2025-08-26", "close": 1.52, "volume": 130614.0}, {"date": "2025-08-27", "close": 1.58, "volume": 210669.0}, {"date": "2025-08-28", "close": 1.82, "volume": 788896.0}, {"date": "2025-08-29", "close": 2.26, "volume": 335222.0}, {"date": "2025-09-02", "close": 2.76, "volume": 416210.0}, {"date": "2025-09-03", "close": 2.75, "volume": 361586.0}, {"date": "2025-09-04", "close": 2.52, "volume": 254659.0}, {"date": "2025-09-05", "close": 2.52, "volume": 134627.0}, {"date": "2025-09-08", "close": 2.74, "volume": 129543.0}, {"date": "2025-09-09", "close": 2.8, "volume": 82485.0}, {"date": "2025-09-10", "close": 2.6594, "volume": 42778.0}, {"date": "2025-09-11", "close": 2.61, "volume": 31623.0}, {"date": "2025-09-12", "close": 2.45, "volume": 52447.0}, {"date": "2025-09-15", "close": 2.41, "volume": 78491.0}, {"date": "2025-09-16", "close": 2.33, "volume": 41273.0}, {"date": "2025-09-17", "close": 2.4, "volume": 51413.0}, {"date": "2025-09-18", "close": 2.34, "volume": 39089.0}, {"date": "2025-09-19", "close": 2.5, "volume": 43998.0}, {"date": "2025-09-22", "close": 2.54, "volume": 70167.0}, {"date": "2025-09-23", "close": 2.42, "volume": 58149.0}, {"date": "2025-09-24", "close": 2.5, "volume": 21314.0}, {"date": "2025-09-25", "close": 2.52, "volume": 97964.0}, {"date": "2025-09-26", "close": 2.42, "volume": 29058.0}, {"date": "2025-09-29", "close": 2.39, "volume": 56114.0}, {"date": "2025-09-30", "close": 2.29, "volume": 14303.0}, {"date": "2025-10-01", "close": 2.35, "volume": 53640.0}, {"date": "2025-10-02", "close": 2.33, "volume": 29643.0}, {"date": "2025-10-03", "close": 2.32, "volume": 31203.0}, {"date": "2025-10-06", "close": 2.2928, "volume": 16773.0}, {"date": "2025-10-07", "close": 2.2, "volume": 58955.0}, {"date": "2025-10-08", "close": 2.21, "volume": 11277.0}, {"date": "2025-10-09", "close": 2.17, "volume": 29918.0}, {"date": "2025-10-10", "close": 2.07, "volume": 34408.0}, {"date": "2025-10-13", "close": 2.09, "volume": 16974.0}, {"date": "2025-10-14", "close": 2.14, "volume": 16125.0}, {"date": "2025-10-15", "close": 2.58, "volume": 458444.0}, {"date": "2025-10-16", "close": 2.42, "volume": 131123.0}, {"date": "2025-10-17", "close": 2.24, "volume": 22337.0}, {"date": "2025-10-20", "close": 2.37, "volume": 103537.0}, {"date": "2025-10-21", "close": 2.37, "volume": 28541.0}, {"date": "2025-10-22", "close": 2.32, "volume": 55671.0}, {"date": "2025-10-23", "close": 2.4, "volume": 26259.0}, {"date": "2025-10-24", "close": 2.38, "volume": 37511.0}, {"date": "2025-10-27", "close": 2.3379, "volume": 39448.0}, {"date": "2025-10-28", "close": 1.81, "volume": 152438.0}, {"date": "2025-10-29", "close": 2.18, "volume": 126185.0}, {"date": "2025-10-30", "close": 2.17, "volume": 40088.0}, {"date": "2025-10-31", "close": 2.14, "volume": 24243.0}, {"date": "2025-11-03", "close": 2.0, "volume": 81455.0}, {"date": "2025-11-04", "close": 2.03, "volume": 24043.0}, {"date": "2025-11-05", "close": 2.08, "volume": 43111.0}, {"date": "2025-11-06", "close": 1.99, "volume": 65938.0}, {"date": "2025-11-07", "close": 2.02, "volume": 33985.0}, {"date": "2025-11-10", "close": 2.03, "volume": 105684.0}, {"date": "2025-11-11", "close": 2.02, "volume": 35918.0}, {"date": "2025-11-12", "close": 2.015, "volume": 48549.0}, {"date": "2025-11-13", "close": 2.12, "volume": 57613.0}, {"date": "2025-11-14", "close": 2.1, "volume": 21673.0}, {"date": "2025-11-17", "close": 2.075, "volume": 24646.0}, {"date": "2025-11-18", "close": 2.145, "volume": 31348.0}, {"date": "2025-11-19", "close": 2.23, "volume": 42723.0}, {"date": "2025-11-20", "close": 2.36, "volume": 140659.0}, {"date": "2025-11-21", "close": 2.3, "volume": 27551.0}, {"date": "2025-11-24", "close": 2.2163, "volume": 12708.0}, {"date": "2025-11-25", "close": 2.41, "volume": 88320.0}, {"date": "2025-11-26", "close": 2.425, "volume": 16732.0}, {"date": "2025-11-28", "close": 2.4, "volume": 19439.0}, {"date": "2025-12-01", "close": 2.33, "volume": 10333.0}, {"date": "2025-12-02", "close": 2.3002, "volume": 11795.0}, {"date": "2025-12-03", "close": 2.41, "volume": 24191.0}, {"date": "2025-12-04", "close": 2.395, "volume": 9703.0}, {"date": "2025-12-05", "close": 2.4, "volume": 37645.0}, {"date": "2025-12-08", "close": 2.33, "volume": 49482.0}, {"date": "2025-12-09", "close": 2.32, "volume": 49199.0}, {"date": "2025-12-10", "close": 2.35, "volume": 135026.0}, {"date": "2025-12-11", "close": 2.35, "volume": 50029.0}, {"date": "2025-12-12", "close": 2.88, "volume": 156222.0}, {"date": "2025-12-15", "close": 3.31, "volume": 263053.0}, {"date": "2025-12-16", "close": 3.15, "volume": 128281.0}, {"date": "2025-12-17", "close": 2.65, "volume": 96747.0}, {"date": "2025-12-18", "close": 2.78, "volume": 39577.0}, {"date": "2025-12-19", "close": 2.94, "volume": 65639.0}, {"date": "2025-12-22", "close": 2.85, "volume": 48189.0}, {"date": "2025-12-23", "close": 2.84, "volume": 25440.0}, {"date": "2025-12-24", "close": 2.9701, "volume": 13438.0}, {"date": "2025-12-26", "close": 3.4, "volume": 109781.0}, {"date": "2025-12-29", "close": 3.23, "volume": 23901.0}, {"date": "2025-12-30", "close": 3.21, "volume": 17107.0}, {"date": "2025-12-31", "close": 3.29, "volume": 20319.0}, {"date": "2026-01-02", "close": 3.4, "volume": 57290.0}, {"date": "2026-01-05", "close": 3.55, "volume": 100413.0}, {"date": "2026-01-06", "close": 3.77, "volume": 99798.0}, {"date": "2026-01-07", "close": 3.8, "volume": 112423.0}, {"date": "2026-01-08", "close": 3.79, "volume": 55258.0}, {"date": "2026-01-09", "close": 3.68, "volume": 46945.0}, {"date": "2026-01-12", "close": 4.1, "volume": 124263.0}, {"date": "2026-01-13", "close": 4.09, "volume": 118085.0}, {"date": "2026-01-14", "close": 4.09, "volume": 48065.0}, {"date": "2026-01-15", "close": 4.09, "volume": 76066.0}, {"date": "2026-01-16", "close": 4.06, "volume": 55908.0}, {"date": "2026-01-20", "close": 3.69, "volume": 182371.0}, {"date": "2026-01-21", "close": 3.68, "volume": 42907.0}, {"date": "2026-01-22", "close": 3.57, "volume": 59292.0}, {"date": "2026-01-23", "close": 3.75, "volume": 101426.0}, {"date": "2026-01-26", "close": 4.09, "volume": 122393.0}, {"date": "2026-01-27", "close": 4.14, "volume": 57590.0}, {"date": "2026-01-28", "close": 4.08, "volume": 61452.0}, {"date": "2026-01-29", "close": 4.26, "volume": 65098.0}, {"date": "2026-01-30", "close": 4.2, "volume": 85858.0}, {"date": "2026-02-02", "close": 4.48, "volume": 95273.0}, {"date": "2026-02-03", "close": 4.3, "volume": 186927.0}, {"date": "2026-02-04", "close": 4.065, "volume": 81482.0}, {"date": "2026-02-05", "close": 4.0, "volume": 35404.0}, {"date": "2026-02-06", "close": 4.73, "volume": 93093.0}, {"date": "2026-02-09", "close": 4.91, "volume": 107535.0}, {"date": "2026-02-10", "close": 4.6, "volume": 282937.0}, {"date": "2026-02-11", "close": 4.9, "volume": 38368.0}, {"date": "2026-02-12", "close": 4.77, "volume": 49264.0}, {"date": "2026-02-13", "close": 4.67, "volume": 64178.0}, {"date": "2026-02-17", "close": 4.66, "volume": 63805.0}, {"date": "2026-02-18", "close": 4.65, "volume": 68799.0}, {"date": "2026-02-19", "close": 4.71, "volume": 36167.0}, {"date": "2026-02-20", "close": 4.71, "volume": 58311.0}, {"date": "2026-02-23", "close": 4.52, "volume": 31354.0}, {"date": "2026-02-24", "close": 4.47, "volume": 55378.0}, {"date": "2026-02-25", "close": 4.59, "volume": 94000.0}, {"date": "2026-02-26", "close": 4.425, "volume": 59663.0}, {"date": "2026-02-27", "close": 4.37, "volume": 94152.0}, {"date": "2026-03-02", "close": 4.1, "volume": 76902.0}, {"date": "2026-03-03", "close": 3.99, "volume": 56784.0}, {"date": "2026-03-04", "close": 4.25, "volume": 22803.0}, {"date": "2026-03-05", "close": 4.25, "volume": 20441.0}, {"date": "2026-03-06", "close": 4.13, "volume": 7434.0}, {"date": "2026-03-09", "close": 4.19, "volume": 25291.0}, {"date": "2026-03-10", "close": 4.39, "volume": 52999.0}, {"date": "2026-03-11", "close": 4.14, "volume": 136601.0}, {"date": "2026-03-12", "close": 4.025, "volume": 56281.0}, {"date": "2026-03-13", "close": 3.92, "volume": 8019.0}, {"date": "2026-03-16", "close": 3.96, "volume": 9108.0}, {"date": "2026-03-17", "close": 4.06, "volume": 15862.0}, {"date": "2026-03-18", "close": 3.92, "volume": 65070.0}, {"date": "2026-03-19", "close": 3.8, "volume": 6859.0}, {"date": "2026-03-20", "close": 3.61, "volume": 36255.0}, {"date": "2026-03-23", "close": 3.73, "volume": 27676.0}, {"date": "2026-03-24", "close": 3.91, "volume": 43163.0}, {"date": "2026-03-25", "close": 3.71, "volume": 74953.0}, {"date": "2026-03-26", "close": 3.77, "volume": 61635.0}, {"date": "2026-03-27", "close": 3.73, "volume": 35266.0}, {"date": "2026-03-30", "close": 3.62, "volume": 58944.0}, {"date": "2026-03-31", "close": 3.72, "volume": 17067.0}, {"date": "2026-04-01", "close": 3.53, "volume": 32866.0}, {"date": "2026-04-02", "close": 3.39, "volume": 51032.0}, {"date": "2026-04-06", "close": 3.46, "volume": 34125.0}, {"date": "2026-04-07", "close": 3.4, "volume": 29361.0}, {"date": "2026-04-08", "close": 3.37, "volume": 7736.0}, {"date": "2026-04-09", "close": 3.36, "volume": 17320.0}, {"date": "2026-04-10", "close": 3.3, "volume": 17526.0}, {"date": "2026-04-13", "close": 3.325, "volume": 3608.0}, {"date": "2026-04-14", "close": 3.37, "volume": 36183.0}, {"date": "2026-04-15", "close": 3.52, "volume": 27447.0}, {"date": "2026-04-16", "close": 3.59, "volume": 60393.0}, {"date": "2026-04-17", "close": 3.49, "volume": 50260.0}, {"date": "2026-04-20", "close": 3.42, "volume": 18518.0}, {"date": "2026-04-21", "close": 3.44, "volume": 13893.0}, {"date": "2026-04-22", "close": 3.37, "volume": 19679.0}, {"date": "2026-04-23", "close": 3.29, "volume": 15290.0}, {"date": "2026-04-24", "close": 3.22, "volume": 6258.0}, {"date": "2026-04-27", "close": 3.22, "volume": 23846.0}, {"date": "2026-04-28", "close": 3.28, "volume": 36276.0}, {"date": "2026-04-29", "close": 3.31, "volume": 10745.0}, {"date": "2026-04-30", "close": 3.32, "volume": 26472.0}, {"date": "2026-05-01", "close": 3.47, "volume": 19249.0}, {"date": "2026-05-04", "close": 3.34, "volume": 54608.0}, {"date": "2026-05-05", "close": 3.45, "volume": 13858.0}, {"date": "2026-05-06", "close": 3.595, "volume": 23461.0}, {"date": "2026-05-07", "close": 4.16, "volume": 210739.0}, {"date": "2026-05-08", "close": 4.13, "volume": 65066.0}, {"date": "2026-05-11", "close": 4.17, "volume": 50983.0}, {"date": "2026-05-12", "close": 4.08, "volume": 34375.0}, {"date": "2026-05-13", "close": 4.16, "volume": 15283.0}, {"date": "2026-05-14", "close": 4.13, "volume": 18847.0}, {"date": "2026-05-15", "close": 4.17, "volume": 33733.0}, {"date": "2026-05-18", "close": 4.42, "volume": 32711.0}, {"date": "2026-05-19", "close": 4.32, "volume": 29083.0}, {"date": "2026-05-20", "close": 4.25, "volume": 37050.0}, {"date": "2026-05-21", "close": 4.33, "volume": 26689.0}, {"date": "2026-05-22", "close": 4.3, "volume": 28204.0}, {"date": "2026-05-26", "close": 4.31, "volume": 36774.0}, {"date": "2026-05-27", "close": 4.1, "volume": 59472.0}, {"date": "2026-05-28", "close": 4.2, "volume": 15512.0}, {"date": "2026-05-29", "close": 4.32, "volume": 55885.0}, {"date": "2026-06-01", "close": 4.78, "volume": 71204.0}, {"date": "2026-06-02", "close": 4.65, "volume": 29426.0}, {"date": "2026-06-03", "close": 4.58, "volume": 57438.0}, {"date": "2026-06-04", "close": 4.62, "volume": 35290.0}, {"date": "2026-06-05", "close": 4.56, "volume": 32265.0}, {"date": "2026-06-08", "close": 4.6, "volume": 25670.0}, {"date": "2026-06-09", "close": 4.52, "volume": 81069.0}, {"date": "2026-06-10", "close": 4.66, "volume": 37637.0}, {"date": "2026-06-11", "close": 4.7, "volume": 28667.0}, {"date": "2026-06-12", "close": 4.72, "volume": 31076.0}, {"date": "2026-06-15", "close": 4.75, "volume": 19557.0}, {"date": "2026-06-16", "close": 4.75, "volume": 29926.0}, {"date": "2026-06-17", "close": 4.9, "volume": 49264.0}, {"date": "2026-06-18", "close": 4.81, "volume": 92423.0}, {"date": "2026-06-22", "close": 4.9, "volume": 38727.0}, {"date": "2026-06-23", "close": 4.98, "volume": 70219.0}, {"date": "2026-06-24", "close": 5.075, "volume": 68401.0}, {"date": "2026-06-25", "close": 5.05, "volume": 45797.0}, {"date": "2026-06-26", "close": 5.1, "volume": 22345.0}, {"date": "2026-06-29", "close": 5.145, "volume": 37978.0}, {"date": "2026-06-30", "close": 5.18, "volume": 22157.0}, {"date": "2026-07-01", "close": 5.2, "volume": 15010.0}, {"date": "2026-07-02", "close": 5.18, "volume": 33820.0}, {"date": "2026-07-06", "close": 5.265, "volume": 59746.0}, {"date": "2026-07-07", "close": 5.35, "volume": 38222.0}, {"date": "2026-07-08", "close": 5.425, "volume": 22767.0}, {"date": "2026-07-09", "close": 5.48, "volume": 44466.0}, {"date": "2026-07-10", "close": 5.435, "volume": 46561.0}, {"date": "2026-07-13", "close": 5.43, "volume": 55925.0}, {"date": "2026-07-14", "close": 5.415, "volume": 121369.0}, {"date": "2026-07-15", "close": 5.46, "volume": 27808.0}, {"date": "2026-07-16", "close": 5.44, "volume": 21811.0}, {"date": "2026-07-17", "close": 5.435, "volume": 34383.0}, {"date": "2026-07-20", "close": 5.61, "volume": 49759.0}, {"date": "2026-07-21", "close": 5.68, "volume": 28748.0}, {"date": "2026-07-22", "close": 5.88, "volume": 70680.0}, {"date": "2026-07-23", "close": 6.09, "volume": 92553.0}, {"date": "2026-07-24", "close": 6.03, "volume": 47865.0}, {"date": "2026-07-27", "close": 6.15, "volume": 59100.0}, {"date": "2026-07-28", "close": 6.06, "volume": 120457.0}, {"date": "2026-07-29", "close": 6.25, "volume": 88799.0}, {"date": "2026-07-30", "close": 6.14, "volume": 106435.0}, {"date": "2026-07-31", "close": 6.12, "volume": 36848.0}, {"date": "2026-08-03", "close": 5.97, "volume": 116396.0}, {"date": "2026-08-04", "close": 6.34, "volume": 104360.0}, {"date": "2026-08-05", "close": 6.09, "volume": 34781.0}, {"date": "2026-08-06", "close": 6.1, "volume": 27115.0}, {"date": "2026-08-07", "close": 6.22, "volume": 30766.0}, {"date": "2026-08-10", "close": 6.08, "volume": 39150.0}, {"date": "2026-08-11", "close": 6.01, "volume": 84250.0}, {"date": "2026-08-12", "close": 4.75, "volume": 1285927.0}, {"date": "2026-08-13", "close": 4.63, "volume": 308554.0}, {"date": "2026-08-14", "close": 4.76, "volume": 355832.0}], "refreshing": true}