{"ticker": "HFFG", "overview": {"name": "HF Foods Group Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "HFFG", "has_prices": true, "as_of": "2026-10-30", "last": 1.45, "prev_close": 1.45, "change": 0.0, "change_pct": 0.0, "session_volume": 70455.0, "vwap_5": 1.4563338781896158, "vwap_20": 1.528865986633837, "vwap_60": 1.6585540724562187, "vwap_250": 1.8403165975224907, "high_52w": 2.69, "low_52w": 1.41, "avg_volume_20": 66099.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001140361-26-022836", "src": "13DG", "ticker": "HFFG", "cik": "1680873", "company": "HF Foods Group Inc.", "company_raw": "HF Foods Group Inc.", "who": "HF Foods Group Inc.", "who_key": "HF Foods Group Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "HF Foods Group Inc. moves to a 6.7% activist stake in HFFG", "source_url": "https://www.sec.gov/Archives/edgar/data/1680873/0001140361-26-022836-index.htm", "trade_date": "2026-05-26", "timestamp": "2024-11-18", "mins": 1029109}], "recent_buys": [], "institutional": [{"id": "13DG-0001140361-26-022836", "src": "13DG", "ticker": "HFFG", "cik": "1680873", "company": "HF Foods Group Inc.", "company_raw": "HF Foods Group Inc.", "who": "HF Foods Group Inc.", "who_key": "HF Foods Group Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "HF Foods Group Inc. moves to a 6.7% activist stake in HFFG", "source_url": "https://www.sec.gov/Archives/edgar/data/1680873/0001140361-26-022836-index.htm", "trade_date": "2026-05-26", "timestamp": "2024-11-18", "mins": 1029109}], "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": "HF Foods Group Inc. - Common Stock", "new_value": "HF Foods Group Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001680873", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001680873", "applied": 1, "detected_at": "2026-10-25T02:44:28.110327"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "HFFG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-09-07", "close": 9.78, "volume": 530700.0}, {"date": "2017-09-08", "close": 9.8, "volume": 100.0}, {"date": "2017-09-11", "close": 9.78, "volume": 5300.0}, {"date": "2017-09-12", "close": 9.82, "volume": 119390.0}, {"date": "2017-09-13", "close": 9.9, "volume": 21100.0}, {"date": "2017-09-14", "close": 9.78, "volume": 3515.0}, {"date": "2017-09-15", "close": 9.78, "volume": null}, {"date": "2017-09-18", "close": 9.78, "volume": 3625.0}, {"date": "2017-09-19", "close": 9.78, "volume": 1200.0}, {"date": "2017-09-20", "close": 9.81, "volume": 15015.0}, {"date": "2017-09-21", "close": 9.8099, "volume": 5700.0}, {"date": "2017-09-22", "close": 9.8, "volume": 8835.0}, {"date": "2017-09-25", "close": 9.8, "volume": 59800.0}, {"date": "2017-09-26", "close": 9.79, "volume": 500.0}, {"date": "2017-09-27", "close": 9.81, "volume": 36300.0}, {"date": "2017-09-28", "close": 9.82, "volume": 61600.0}, {"date": "2017-09-29", "close": 9.82, "volume": null}, {"date": "2017-10-02", "close": 9.8332, "volume": 9300.0}, {"date": "2017-10-03", "close": 9.81, "volume": 3100.0}, {"date": "2017-10-04", "close": 9.8115, "volume": 17385.0}, {"date": "2017-10-05", "close": 9.8, "volume": 50000.0}, {"date": "2017-10-06", "close": 9.82, "volume": 600.0}, {"date": "2017-10-09", "close": 9.81, "volume": 800.0}, {"date": "2017-10-10", "close": 9.81, "volume": 6425.0}, {"date": "2017-10-11", "close": 9.81, "volume": null}, {"date": "2017-10-12", "close": 9.79, "volume": 400.0}, {"date": "2017-10-13", "close": 9.79, "volume": null}, {"date": "2017-10-16", "close": 9.802, "volume": 1000.0}, {"date": "2017-10-17", "close": 9.8, "volume": 21500.0}, {"date": "2017-10-18", "close": 9.82, "volume": 35700.0}, {"date": "2017-10-19", "close": 9.82, "volume": 39600.0}, {"date": "2017-10-20", "close": 9.83, "volume": 100.0}, {"date": "2017-10-23", "close": 9.83, "volume": null}, {"date": "2017-10-24", "close": 9.8, "volume": 1900.0}, {"date": "2017-10-25", "close": 9.81, "volume": 19705.0}, {"date": "2017-10-26", "close": 9.95, "volume": 9400.0}, {"date": "2017-10-27", "close": 9.81, "volume": 4051.0}, {"date": "2017-10-30", "close": 9.81, "volume": 351000.0}, {"date": "2017-10-31", "close": 9.81, "volume": null}, {"date": "2017-11-01", "close": 9.81, "volume": null}, {"date": "2017-11-02", "close": 9.81, "volume": null}, {"date": "2017-11-03", "close": 9.81, "volume": null}, {"date": "2017-11-06", "close": 9.8, "volume": 4700.0}, {"date": "2017-11-07", "close": 9.8, "volume": 26750.0}, {"date": "2017-11-08", "close": 9.8099, "volume": 225.0}, {"date": "2017-11-09", "close": 9.7999, "volume": 8950.0}, {"date": "2017-11-10", "close": 9.8, "volume": 9100.0}, {"date": "2017-11-13", "close": 9.81, "volume": 1500.0}, {"date": "2017-11-14", "close": 9.81, "volume": 1125.0}, {"date": "2017-11-15", "close": 10.0, "volume": 10104.0}, {"date": "2017-11-16", "close": 9.9, "volume": 1018.0}, {"date": "2017-11-17", "close": 9.9, "volume": null}, {"date": "2017-11-20", "close": 9.9, "volume": null}, {"date": "2017-11-21", "close": 15.0, "volume": 100.0}, {"date": "2017-11-22", "close": 9.89, "volume": 92121.0}, {"date": "2017-11-24", "close": 9.89, "volume": null}, {"date": "2017-11-27", "close": 9.8, "volume": 3217.0}, {"date": "2017-11-28", "close": 9.8, "volume": 1020.0}, {"date": "2017-11-29", "close": 9.8, "volume": null}, {"date": "2017-11-30", "close": 9.8, "volume": 2600.0}, {"date": "2017-12-01", "close": 9.78, "volume": 759.0}, {"date": "2017-12-04", "close": 9.76, "volume": 10391.0}, {"date": "2017-12-05", "close": 9.765, "volume": 19436.0}, {"date": "2017-12-06", "close": 9.75, "volume": 200.0}, {"date": "2017-12-07", "close": 9.8, "volume": 19821.0}, {"date": "2017-12-08", "close": 9.8, "volume": 414.0}, {"date": "2017-12-11", "close": 9.81, "volume": 1066.0}, {"date": "2017-12-12", "close": 9.82, "volume": 2198.0}, {"date": "2017-12-13", "close": 9.9, "volume": 2698.0}, {"date": "2017-12-14", "close": 9.9, "volume": null}, {"date": "2017-12-15", "close": 9.8147, "volume": 27015.0}, {"date": "2017-12-18", "close": 9.8147, "volume": null}, {"date": "2017-12-19", "close": 9.8147, "volume": null}, {"date": "2017-12-20", "close": 9.8101, "volume": 500.0}, {"date": "2017-12-21", "close": 10.0, "volume": 3304.0}, {"date": "2017-12-22", "close": 10.0, "volume": null}, {"date": "2017-12-26", "close": 10.0, "volume": null}, {"date": "2017-12-27", "close": 10.0, "volume": null}, {"date": "2017-12-28", "close": 9.8717, "volume": 2624.0}, {"date": "2017-12-29", "close": 9.86, "volume": 145.0}, {"date": "2018-01-02", "close": 9.86, "volume": null}, {"date": "2018-01-03", "close": 9.86, "volume": null}, {"date": "2018-01-04", "close": 9.86, "volume": null}, {"date": "2018-01-05", "close": 9.86, "volume": null}, {"date": "2018-01-08", "close": 9.86, "volume": null}, {"date": "2018-01-09", "close": 9.82, "volume": 216100.0}, {"date": "2018-01-10", "close": 9.82, "volume": null}, {"date": "2018-01-11", "close": 9.82, "volume": null}, {"date": "2018-01-12", "close": 9.82, "volume": null}, {"date": "2018-01-16", "close": 9.81, "volume": 683.0}, {"date": "2018-01-17", "close": 9.81, "volume": null}, {"date": "2018-01-18", "close": 9.81, "volume": null}, {"date": "2018-01-19", "close": 9.81, "volume": null}, {"date": "2018-01-22", "close": 9.86, "volume": 111.0}, {"date": "2018-01-23", "close": 9.86, "volume": null}, {"date": "2018-01-24", "close": 9.86, "volume": null}, {"date": "2018-01-25", "close": 9.86, "volume": 100.0}, {"date": "2018-01-26", "close": 9.86, "volume": null}, {"date": "2018-01-29", "close": 9.86, "volume": null}, {"date": "2018-01-30", "close": 9.8405, "volume": 500.0}, {"date": "2018-01-31", "close": 9.8405, "volume": null}, {"date": "2018-02-01", "close": 9.82, "volume": 5829.0}, {"date": "2018-02-02", "close": 9.98, "volume": 210437.0}, {"date": "2018-02-05", "close": 9.98, "volume": null}, {"date": "2018-02-06", "close": 9.9816, "volume": 554.0}, {"date": "2018-02-07", "close": 9.9816, "volume": null}, {"date": "2018-02-08", "close": 9.8921, "volume": 561.0}, {"date": "2018-02-09", "close": 9.82, "volume": 180035.0}, {"date": "2018-02-12", "close": 9.875, "volume": 500.0}, {"date": "2018-02-13", "close": 9.91, "volume": 1528.0}, {"date": "2018-02-14", "close": 9.94, "volume": 100.0}, {"date": "2018-02-15", "close": 9.97, "volume": 16318.0}, {"date": "2018-02-16", "close": 9.92, "volume": 569.0}, {"date": "2018-02-20", "close": 9.92, "volume": null}, {"date": "2018-02-21", "close": 9.92, "volume": null}, {"date": "2018-02-22", "close": 9.91, "volume": 638.0}, {"date": "2018-02-23", "close": 9.91, "volume": null}, {"date": "2018-02-26", "close": 9.91, "volume": null}, {"date": "2018-02-27", "close": 9.91, "volume": null}, {"date": "2018-02-28", "close": 9.91, "volume": null}, {"date": "2018-03-01", "close": 9.94, "volume": 3992.0}, {"date": "2018-03-02", "close": 9.95, "volume": 7845.0}, {"date": "2018-03-05", "close": 9.95, "volume": null}, {"date": "2018-03-06", "close": 9.95, "volume": 100.0}, {"date": "2018-03-07", "close": 9.9599, "volume": 305.0}, {"date": "2018-03-08", "close": 9.9599, "volume": null}, {"date": "2018-03-09", "close": 9.9599, "volume": null}, {"date": "2018-03-12", "close": 9.9599, "volume": null}, {"date": "2018-03-13", "close": 9.9599, "volume": null}, {"date": "2018-03-14", "close": 9.95, "volume": 4224.0}, {"date": "2018-03-15", "close": 9.95, "volume": 4300.0}, {"date": "2018-03-16", "close": 9.9601, "volume": 100.0}, {"date": "2018-03-19", "close": 9.9799, "volume": 4081.0}, {"date": "2018-03-20", "close": 9.9799, "volume": null}, {"date": "2018-03-21", "close": 9.9799, "volume": null}, {"date": "2018-03-22", "close": 9.9799, "volume": null}, {"date": "2018-03-23", "close": 9.9799, "volume": null}, {"date": "2018-03-26", "close": 9.9799, "volume": null}, {"date": "2018-03-27", "close": 9.9799, "volume": null}, {"date": "2018-03-28", "close": 9.98, "volume": 4576.0}, {"date": "2018-03-29", "close": 9.92, "volume": 2028.0}, {"date": "2018-04-02", "close": 10.0101, "volume": 17436.0}, {"date": "2018-04-03", "close": 10.03, "volume": 2510.0}, {"date": "2018-04-04", "close": 10.03, "volume": null}, {"date": "2018-04-05", "close": 10.02, "volume": 1200.0}, {"date": "2018-04-06", "close": 10.02, "volume": null}, {"date": "2018-04-09", "close": 10.01, "volume": 400.0}, {"date": "2018-04-10", "close": 10.05, "volume": 24433.0}, {"date": "2018-04-11", "close": 10.05, "volume": 402.0}, {"date": "2018-04-12", "close": 10.05, "volume": null}, {"date": "2018-04-13", "close": 10.05, "volume": 2276.0}, {"date": "2018-04-16", "close": 10.05, "volume": null}, {"date": "2018-04-17", "close": 10.05, "volume": null}, {"date": "2018-04-18", "close": 10.05, "volume": null}, {"date": "2018-04-19", "close": 10.05, "volume": null}, {"date": "2018-04-20", "close": 10.05, "volume": 6100.0}, {"date": "2018-04-23", "close": 10.05, "volume": null}, {"date": "2018-04-24", "close": 10.05, "volume": null}, {"date": "2018-04-25", "close": 10.0501, "volume": 1000.0}, {"date": "2018-04-26", "close": 10.08, "volume": 1373.0}, {"date": "2018-04-27", "close": 10.08, "volume": 100.0}, {"date": "2018-04-30", "close": 10.08, "volume": null}, {"date": "2018-05-01", "close": 10.08, "volume": null}, {"date": "2018-05-02", "close": 10.08, "volume": null}, {"date": "2018-05-03", "close": 10.09, "volume": 100.0}, {"date": "2018-05-04", "close": 10.0514, "volume": 1600.0}, {"date": "2018-05-07", "close": 10.0556, "volume": 1900.0}, {"date": "2018-05-08", "close": 10.0556, "volume": null}, {"date": "2018-05-09", "close": 10.069, "volume": 600.0}, {"date": "2018-05-10", "close": 10.069, "volume": null}, {"date": "2018-05-11", "close": 10.069, "volume": null}, {"date": "2018-05-14", "close": 10.05, "volume": 1000.0}, {"date": "2018-05-15", "close": 10.05, "volume": 24100.0}, {"date": "2018-05-16", "close": 10.02, "volume": 8000.0}, {"date": "2018-05-17", "close": 10.02, "volume": null}, {"date": "2018-05-18", "close": 10.02, "volume": null}, {"date": "2018-05-21", "close": 10.02, "volume": null}, {"date": "2018-05-22", "close": 10.07, "volume": 291.0}, {"date": "2018-05-23", "close": 10.07, "volume": null}, {"date": "2018-05-24", "close": 10.07, "volume": null}, {"date": "2018-05-25", "close": 10.07, "volume": null}, {"date": "2018-05-29", "close": 10.1, "volume": 1200.0}, {"date": "2018-05-30", "close": 10.1, "volume": null}, {"date": "2018-05-31", "close": 10.1, "volume": null}, {"date": "2018-06-01", "close": 10.1, "volume": 1060.0}, {"date": "2018-06-04", "close": 10.04, "volume": 43358.0}, {"date": "2018-06-05", "close": 10.04, "volume": 15783.0}, {"date": "2018-06-06", "close": 10.04, "volume": null}, {"date": "2018-06-07", "close": 10.05, "volume": 100.0}, {"date": "2018-06-08", "close": 10.05, "volume": null}, {"date": "2018-06-11", "close": 10.12, "volume": 12050.0}, {"date": "2018-06-12", "close": 10.12, "volume": null}, {"date": "2018-06-13", "close": 10.12, "volume": null}, {"date": "2018-06-14", "close": 10.12, "volume": null}, {"date": "2018-06-15", "close": 10.13, "volume": 1758.0}, {"date": "2018-06-18", "close": 10.12, "volume": 5100.0}, {"date": "2018-06-19", "close": 10.13, "volume": 8433.0}, {"date": "2018-06-20", "close": 10.13, "volume": null}, {"date": "2018-06-21", "close": 10.13, "volume": null}, {"date": "2018-06-22", "close": 10.15, "volume": 200.0}, {"date": "2018-06-25", "close": 10.15, "volume": null}, {"date": "2018-06-26", "close": 10.15, "volume": null}, {"date": "2018-06-27", "close": 10.15, "volume": null}, {"date": "2018-06-28", "close": 10.15, "volume": null}, {"date": "2018-06-29", "close": 10.15, "volume": null}, {"date": "2018-07-02", "close": 10.15, "volume": null}, {"date": "2018-07-03", "close": 10.18, "volume": 150.0}, {"date": "2018-07-05", "close": 10.18, "volume": null}, {"date": "2018-07-06", "close": 10.05, "volume": 291.0}, {"date": "2018-07-09", "close": 10.05, "volume": 425.0}, {"date": "2018-07-10", "close": 10.0527, "volume": 300.0}, {"date": "2018-07-11", "close": 10.18, "volume": 529.0}, {"date": "2018-07-12", "close": 10.17, "volume": 28100.0}, {"date": "2018-07-13", "close": 10.17, "volume": null}, {"date": "2018-07-16", "close": 10.0, "volume": 500.0}, {"date": "2018-07-17", "close": 10.2708, "volume": 50718.0}, {"date": "2018-07-18", "close": 10.24, "volume": 34338.0}, {"date": "2018-07-19", "close": 10.2027, "volume": 11840.0}, {"date": "2018-07-20", "close": 10.26, "volume": 56240.0}, {"date": "2018-07-23", "close": 10.27, "volume": 15160.0}, {"date": "2018-07-24", "close": 10.26, "volume": 17462.0}, {"date": "2018-07-25", "close": 10.279, "volume": 14928.0}, {"date": "2018-07-26", "close": 10.25, "volume": 14948.0}, {"date": "2018-07-27", "close": 10.2795, "volume": 14903.0}, {"date": "2018-07-30", "close": 10.2742, "volume": 23809.0}, {"date": "2018-07-31", "close": 10.2744, "volume": 6992.0}, {"date": "2018-08-01", "close": 10.3, "volume": 31354.0}, {"date": "2018-08-02", "close": 10.25, "volume": 20317.0}, {"date": "2018-08-03", "close": 10.25, "volume": 7007.0}, {"date": "2018-08-06", "close": 10.3, "volume": 10441.0}, {"date": "2018-08-07", "close": 10.3, "volume": 15520.0}, {"date": "2018-08-08", "close": 10.25, "volume": 34300.0}, {"date": "2018-08-09", "close": 10.36, "volume": 10934.0}, {"date": "2018-08-10", "close": 10.435, "volume": 12182.0}, {"date": "2018-08-13", "close": 11.96, "volume": 44557.0}, {"date": "2018-08-14", "close": 13.5, "volume": 168035.0}, {"date": "2018-08-15", "close": 13.5, "volume": 111426.0}, {"date": "2018-08-16", "close": 13.005, "volume": 16702.0}, {"date": "2018-08-17", "close": 11.98, "volume": 130199.0}, {"date": "2018-08-20", "close": 11.7, "volume": 51664.0}, {"date": "2018-08-21", "close": 12.44, "volume": 18676.0}, {"date": "2018-08-22", "close": 13.15, "volume": 29676.0}, {"date": "2018-08-23", "close": 15.2, "volume": 166724.0}, {"date": "2018-08-24", "close": 13.6966, "volume": 124520.0}, {"date": "2018-08-27", "close": 13.15, "volume": 44630.0}, {"date": "2018-08-28", "close": 13.21, "volume": 17054.0}, {"date": "2018-08-29", "close": 13.18, "volume": 12805.0}, {"date": "2018-08-30", "close": 13.2, "volume": 40842.0}, {"date": "2018-08-31", "close": 13.4, "volume": 28429.0}, {"date": "2018-09-04", "close": 14.9, "volume": 38219.0}, {"date": "2018-09-05", "close": 14.83, "volume": 93124.0}, {"date": "2018-09-06", "close": 14.65, "volume": 38600.0}, {"date": "2018-09-07", "close": 14.33, "volume": 47832.0}, {"date": "2018-09-10", "close": 13.8564, "volume": 42309.0}, {"date": "2018-09-11", "close": 14.92, "volume": 65032.0}, {"date": "2018-09-12", "close": 15.0, "volume": 27399.0}, {"date": "2018-09-13", "close": 14.86, "volume": 35563.0}, {"date": "2018-09-14", "close": 14.6, "volume": 22874.0}, {"date": "2018-09-17", "close": 14.65, "volume": 33024.0}, {"date": "2018-09-18", "close": 14.5, "volume": 37473.0}, {"date": "2018-09-19", "close": 14.62, "volume": 84640.0}, {"date": "2018-09-20", "close": 14.6, "volume": 83839.0}, {"date": "2018-09-21", "close": 14.67, "volume": 92381.0}, {"date": "2018-09-24", "close": 14.6, "volume": 48054.0}, {"date": "2018-09-25", "close": 15.05, "volume": 113533.0}, {"date": "2018-09-26", "close": 15.09, "volume": 20630.0}, {"date": "2018-09-27", "close": 15.16, "volume": 5078.0}, {"date": "2018-09-28", "close": 15.1, "volume": 3274.0}, {"date": "2018-10-01", "close": 14.95, "volume": 1817.0}, {"date": "2018-10-02", "close": 15.07, "volume": 5299.0}, {"date": "2018-10-03", "close": 15.0, "volume": 2495.0}, {"date": "2018-10-04", "close": 15.0, "volume": 8060.0}, {"date": "2018-10-05", "close": 14.7, "volume": 7876.0}, {"date": "2018-10-08", "close": 14.6, "volume": 2396.0}, {"date": "2018-10-09", "close": 14.68, "volume": 2228.0}, {"date": "2018-10-10", "close": 14.35, "volume": 10061.0}, {"date": "2018-10-11", "close": 14.67, "volume": 10860.0}, {"date": "2018-10-12", "close": 14.6, "volume": 2942.0}, {"date": "2018-10-15", "close": 14.3, "volume": 3702.0}, {"date": "2018-10-16", "close": 14.6, "volume": 154.0}, {"date": "2018-10-17", "close": 14.16, "volume": 1388.0}, {"date": "2018-10-18", "close": 14.3, "volume": 5020.0}, {"date": "2018-10-19", "close": 14.5, "volume": 337.0}, {"date": "2018-10-22", "close": 14.2, "volume": 2368.0}, {"date": "2018-10-23", "close": 14.1, "volume": 1272.0}, {"date": "2018-10-24", "close": 13.85, "volume": 5180.0}, {"date": "2018-10-25", "close": 13.675, "volume": 7507.0}, {"date": "2018-10-26", "close": 13.9, "volume": 17219.0}, {"date": "2018-10-29", "close": 13.5, "volume": 3644.0}, {"date": "2018-10-30", "close": 12.71, "volume": 37456.0}, {"date": "2018-10-31", "close": 12.75, "volume": 1853.0}, {"date": "2018-11-01", "close": 12.39, "volume": 6977.0}, {"date": "2018-11-02", "close": 12.3418, "volume": 4986.0}, {"date": "2018-11-05", "close": 12.47, "volume": 1998.0}, {"date": "2018-11-06", "close": 12.07, "volume": 4299.0}, {"date": "2018-11-07", "close": 11.95, "volume": 5534.0}, {"date": "2018-11-08", "close": 11.99, "volume": 33012.0}, {"date": "2018-11-09", "close": 12.3, "volume": 10800.0}, {"date": "2018-11-12", "close": 12.6431, "volume": 10065.0}, {"date": "2018-11-13", "close": 12.6295, "volume": 7348.0}, {"date": "2018-11-14", "close": 12.33, "volume": 4511.0}, {"date": "2018-11-15", "close": 12.1275, "volume": 5390.0}, {"date": "2018-11-16", "close": 12.1141, "volume": 2833.0}, {"date": "2018-11-19", "close": 11.93, "volume": 26957.0}, {"date": "2018-11-20", "close": 12.205, "volume": 22817.0}, {"date": "2018-11-21", "close": 11.84, "volume": 5448.0}, {"date": "2018-11-23", "close": 11.3841, "volume": 1064.0}, {"date": "2018-11-26", "close": 12.5, "volume": 7483.0}, {"date": "2018-11-27", "close": 12.84, "volume": 7440.0}, {"date": "2018-11-28", "close": 12.4, "volume": 8975.0}, {"date": "2018-11-29", "close": 12.2, "volume": 1622.0}, {"date": "2018-11-30", "close": 12.95, "volume": 3457.0}, {"date": "2018-12-03", "close": 12.18, "volume": 16296.0}, {"date": "2018-12-04", "close": 12.64, "volume": 11173.0}, {"date": "2018-12-06", "close": 12.8, "volume": 10415.0}, {"date": "2018-12-07", "close": 12.52, "volume": 7084.0}, {"date": "2018-12-10", "close": 12.22, "volume": 10708.0}, {"date": "2018-12-11", "close": 12.2399, "volume": 13012.0}, {"date": "2018-12-12", "close": 12.0, "volume": 12001.0}, {"date": "2018-12-13", "close": 12.1, "volume": 3420.0}, {"date": "2018-12-14", "close": 12.115, "volume": 3761.0}, {"date": "2018-12-17", "close": 14.49, "volume": 49926.0}, {"date": "2018-12-18", "close": 14.68, "volume": 41388.0}, {"date": "2018-12-19", "close": 15.0, "volume": 48302.0}, {"date": "2018-12-20", "close": 15.0, "volume": 35582.0}, {"date": "2018-12-21", "close": 14.18, "volume": 23774.0}, {"date": "2018-12-24", "close": 14.47, "volume": 1576.0}, {"date": "2018-12-26", "close": 14.5, "volume": 2008.0}, {"date": "2018-12-27", "close": 13.88, "volume": 1416.0}, {"date": "2018-12-28", "close": 13.47, "volume": 6411.0}, {"date": "2018-12-31", "close": 13.3, "volume": 2007.0}, {"date": "2019-01-02", "close": 13.58, "volume": 8446.0}, {"date": "2019-01-03", "close": 13.71, "volume": 2930.0}, {"date": "2019-01-04", "close": 12.8, "volume": 2534.0}, {"date": "2019-01-07", "close": 12.99, "volume": 6342.0}, {"date": "2019-01-08", "close": 12.33, "volume": 28385.0}, {"date": "2019-01-09", "close": 12.77, "volume": 7258.0}, {"date": "2019-01-10", "close": 13.19, "volume": 1148.0}, {"date": "2019-01-11", "close": 12.98, "volume": 844.0}, {"date": "2019-01-14", "close": 12.79, "volume": 232.0}, {"date": "2019-01-15", "close": 13.14, "volume": 3192.0}, {"date": "2019-01-16", "close": 13.14, "volume": 2814.0}, {"date": "2019-01-17", "close": 13.0, "volume": 5083.0}, {"date": "2019-01-18", "close": 13.38, "volume": 6233.0}, {"date": "2019-01-22", "close": 13.35, "volume": 8627.0}, {"date": "2019-01-23", "close": 13.38, "volume": 1374.0}, {"date": "2019-01-24", "close": 13.38, "volume": 3899.0}, {"date": "2019-01-25", "close": 13.36, "volume": 3936.0}, {"date": "2019-01-28", "close": 13.3, "volume": 7077.0}, {"date": "2019-01-29", "close": 13.57, "volume": 5078.0}, {"date": "2019-01-30", "close": 12.93, "volume": 780.0}, {"date": "2019-01-31", "close": 13.3, "volume": 7403.0}, {"date": "2019-02-01", "close": 13.3, "volume": 212.0}, {"date": "2019-02-04", "close": 12.78, "volume": 11062.0}, {"date": "2019-02-05", "close": 12.9, "volume": 4579.0}, {"date": "2019-02-06", "close": 13.4, "volume": 1403.0}, {"date": "2019-02-07", "close": 12.895, "volume": 1866.0}, {"date": "2019-02-08", "close": 13.16, "volume": 6866.0}, {"date": "2019-02-11", "close": 13.1, "volume": 6842.0}, {"date": "2019-02-12", "close": 13.385, "volume": 2220.0}, {"date": "2019-02-13", "close": 13.5, "volume": 2158.0}, {"date": "2019-02-14", "close": 13.21, "volume": 2361.0}, {"date": "2019-02-15", "close": 13.13, "volume": 2595.0}, {"date": "2019-02-19", "close": 13.2, "volume": 217.0}, {"date": "2019-02-20", "close": 13.11, "volume": 9970.0}, {"date": "2019-02-21", "close": 13.5, "volume": 3241.0}, {"date": "2019-02-22", "close": 13.4, "volume": 1283.0}, {"date": "2019-02-25", "close": 13.06, "volume": 2828.0}, {"date": "2019-02-26", "close": 13.06, "volume": 4420.0}, {"date": "2019-02-27", "close": 13.47, "volume": 1268.0}, {"date": "2019-02-28", "close": 13.46, "volume": 991.0}, {"date": "2019-03-01", "close": 13.06, "volume": 2529.0}, {"date": "2019-03-04", "close": 13.07, "volume": 694.0}, {"date": "2019-03-05", "close": 13.1, "volume": 6096.0}, {"date": "2019-03-06", "close": 13.01, "volume": 2732.0}, {"date": "2019-03-07", "close": 13.38, "volume": 3989.0}, {"date": "2019-03-08", "close": 13.195, "volume": 292.0}, {"date": "2019-03-11", "close": 13.03, "volume": 138.0}, {"date": "2019-03-12", "close": 13.39, "volume": 1621.0}, {"date": "2019-03-13", "close": 13.19, "volume": 4408.0}, {"date": "2019-03-14", "close": 13.03, "volume": 2348.0}, {"date": "2019-03-15", "close": 13.03, "volume": 3458.0}, {"date": "2019-03-18", "close": 13.135, "volume": 724.0}, {"date": "2019-03-19", "close": 13.135, "volume": null}, {"date": "2019-03-20", "close": 13.34, "volume": 240.0}, {"date": "2019-03-21", "close": 13.04, "volume": 1169.0}, {"date": "2019-03-22", "close": 13.0, "volume": 1975.0}, {"date": "2019-03-25", "close": 13.28, "volume": 1475.0}, {"date": "2019-03-26", "close": 13.57, "volume": 13095.0}, {"date": "2019-03-27", "close": 13.63, "volume": 5566.0}, {"date": "2019-03-28", "close": 13.55, "volume": 400.0}, {"date": "2019-03-29", "close": 13.25, "volume": 1668.0}, {"date": "2019-04-01", "close": 13.15, "volume": 7114.0}, {"date": "2019-04-02", "close": 13.13, "volume": 5702.0}, {"date": "2019-04-03", "close": 13.14, "volume": 1259.0}, {"date": "2019-04-04", "close": 13.3, "volume": 2770.0}, {"date": "2019-04-05", "close": 13.09, "volume": 342.0}, {"date": "2019-04-08", "close": 13.4, "volume": 2057.0}, {"date": "2019-04-09", "close": 13.45, "volume": 4736.0}, {"date": "2019-04-10", "close": 13.3, "volume": 4705.0}, {"date": "2019-04-11", "close": 13.4, "volume": 1524.0}, {"date": "2019-04-12", "close": 13.44, "volume": 2239.0}, {"date": "2019-04-15", "close": 13.2, "volume": 2097.0}, {"date": "2019-04-16", "close": 13.37, "volume": 7690.0}, {"date": "2019-04-17", "close": 13.15, "volume": 3894.0}, {"date": "2019-04-18", "close": 13.3, "volume": 1669.0}, {"date": "2019-04-22", "close": 13.25, "volume": 1754.0}, {"date": "2019-04-23", "close": 13.25, "volume": null}, {"date": "2019-04-24", "close": 13.13, "volume": 2036.0}, {"date": "2019-04-25", "close": 13.01, "volume": 1934.0}, {"date": "2019-04-26", "close": 13.46, "volume": 2255.0}, {"date": "2019-04-29", "close": 13.06, "volume": 2736.0}, {"date": "2019-04-30", "close": 13.18, "volume": 2815.0}, {"date": "2019-05-01", "close": 13.18, "volume": 11239.0}, {"date": "2019-05-02", "close": 13.065, "volume": 3636.0}, {"date": "2019-05-03", "close": 12.65, "volume": 2736.0}, {"date": "2019-05-06", "close": 12.99, "volume": 2903.0}, {"date": "2019-05-07", "close": 12.85, "volume": 2454.0}, {"date": "2019-05-08", "close": 13.02, "volume": 3919.0}, {"date": "2019-05-09", "close": 13.45, "volume": 9594.0}, {"date": "2019-05-10", "close": 13.5, "volume": 1812.0}, {"date": "2019-05-13", "close": 13.41, "volume": 1395.0}, {"date": "2019-05-14", "close": 13.75, "volume": 5147.0}, {"date": "2019-05-15", "close": 13.75, "volume": 5963.0}, {"date": "2019-05-16", "close": 13.84, "volume": 5986.0}, {"date": "2019-05-17", "close": 13.89, "volume": 3515.0}, {"date": "2019-05-20", "close": 13.89, "volume": 2932.0}, {"date": "2019-05-21", "close": 14.26, "volume": 29603.0}, {"date": "2019-05-22", "close": 14.3, "volume": 21666.0}, {"date": "2019-05-23", "close": 15.0, "volume": 71115.0}, {"date": "2019-05-24", "close": 14.99, "volume": 4807.0}, {"date": "2019-05-28", "close": 15.1, "volume": 6640.0}, {"date": "2019-05-29", "close": 14.99, "volume": 14007.0}, {"date": "2019-05-30", "close": 15.34, "volume": 5626.0}, {"date": "2019-05-31", "close": 15.02, "volume": 6211.0}, {"date": "2019-06-03", "close": 15.5, "volume": 8893.0}, {"date": "2019-06-04", "close": 15.34, "volume": 9233.0}, {"date": "2019-06-05", "close": 18.99, "volume": 9210.0}, {"date": "2019-06-06", "close": 17.0, "volume": 17572.0}, {"date": "2019-06-07", "close": 16.95, "volume": 9065.0}, {"date": "2019-06-10", "close": 17.1, "volume": 30856.0}, {"date": "2019-06-11", "close": 17.8, "volume": 19161.0}, {"date": "2019-06-12", "close": 18.5, "volume": 25894.0}, {"date": "2019-06-13", "close": 19.89, "volume": 23039.0}, {"date": "2019-06-14", "close": 22.0, "volume": 23784.0}, {"date": "2019-06-17", "close": 20.4, "volume": 34433.0}, {"date": "2019-06-18", "close": 21.09, "volume": 39565.0}, {"date": "2019-06-19", "close": 20.5, "volume": 20019.0}, {"date": "2019-06-20", "close": 19.77, "volume": 25645.0}, {"date": "2019-06-21", "close": 21.01, "volume": 47979.0}, {"date": "2019-06-24", "close": 24.02, "volume": 28530.0}, {"date": "2019-06-25", "close": 25.27, "volume": 30938.0}, {"date": "2019-06-26", "close": 32.2, "volume": 26775.0}, {"date": "2019-06-27", "close": 33.87, "volume": 57140.0}, {"date": "2019-06-28", "close": 34.81, "volume": 798280.0}, {"date": "2019-07-01", "close": 27.45, "volume": 150528.0}, {"date": "2019-07-02", "close": 24.05, "volume": 55929.0}, {"date": "2019-07-03", "close": 18.8, "volume": 87744.0}, {"date": "2019-07-05", "close": 19.78, "volume": 42443.0}, {"date": "2019-07-08", "close": 18.65, "volume": 67685.0}, {"date": "2019-07-09", "close": 18.11, "volume": 78869.0}, {"date": "2019-07-10", "close": 18.0, "volume": 19999.0}, {"date": "2019-07-11", "close": 18.73, "volume": 16636.0}, {"date": "2019-07-12", "close": 18.81, "volume": 24390.0}, {"date": "2019-07-15", "close": 19.25, "volume": 13639.0}, {"date": "2019-07-16", "close": 19.4, "volume": 8196.0}, {"date": "2019-07-17", "close": 19.4, "volume": 11629.0}, {"date": "2019-07-18", "close": 20.17, "volume": 10309.0}, {"date": "2019-07-19", "close": 21.31, "volume": 15956.0}, {"date": "2019-07-22", "close": 23.46, "volume": 13346.0}, {"date": "2019-07-23", "close": 22.9, "volume": 13363.0}, {"date": "2019-07-24", "close": 22.91, "volume": 11522.0}, {"date": "2019-07-25", "close": 23.2, "volume": 14932.0}, {"date": "2019-07-26", "close": 23.19, "volume": 11317.0}, {"date": "2019-07-29", "close": 22.8, "volume": 6024.0}, {"date": "2019-07-30", "close": 22.56, "volume": 14685.0}, {"date": "2019-07-31", "close": 22.66, "volume": 12019.0}, {"date": "2019-08-01", "close": 22.51, "volume": 5769.0}, {"date": "2019-08-02", "close": 21.52, "volume": 23143.0}, {"date": "2019-08-05", "close": 20.0, "volume": 10950.0}, {"date": "2019-08-06", "close": 20.5, "volume": 13091.0}, {"date": "2019-08-07", "close": 20.0, "volume": 7076.0}, {"date": "2019-08-08", "close": 20.0, "volume": 9967.0}, {"date": "2019-08-09", "close": 20.0, "volume": 4049.0}, {"date": "2019-08-12", "close": 20.01, "volume": 3024.0}, {"date": "2019-08-13", "close": 20.74, "volume": 10182.0}, {"date": "2019-08-14", "close": 19.41, "volume": 8697.0}, {"date": "2019-08-15", "close": 19.49, "volume": 17222.0}, {"date": "2019-08-16", "close": 20.91, "volume": 25281.0}, {"date": "2019-08-19", "close": 21.4, "volume": 11788.0}, {"date": "2019-08-20", "close": 20.01, "volume": 27815.0}, {"date": "2019-08-21", "close": 19.91, "volume": 15964.0}, {"date": "2019-08-22", "close": 19.5, "volume": 2907.0}, {"date": "2019-08-23", "close": 18.79, "volume": 4127.0}, {"date": "2019-08-26", "close": 18.9, "volume": 3594.0}, {"date": "2019-08-27", "close": 19.68, "volume": 1578.0}, {"date": "2019-08-28", "close": 18.89, "volume": 8178.0}, {"date": "2019-08-29", "close": 19.1, "volume": 9253.0}, {"date": "2019-08-30", "close": 19.38, "volume": 4509.0}, {"date": "2019-09-03", "close": 18.55, "volume": 2664.0}, {"date": "2019-09-04", "close": 19.49, "volume": 1952.0}, {"date": "2019-09-05", "close": 18.7, "volume": 9759.0}, {"date": "2019-09-06", "close": 18.51, "volume": 8510.0}, {"date": "2019-09-09", "close": 18.58, "volume": 6179.0}, {"date": "2019-09-10", "close": 18.52, "volume": 8957.0}, {"date": "2019-09-11", "close": 18.85, "volume": 9875.0}, {"date": "2019-09-12", "close": 18.4, "volume": 8801.0}, {"date": "2019-09-13", "close": 18.46, "volume": 7178.0}, {"date": "2019-09-16", "close": 18.49, "volume": 4033.0}, {"date": "2019-09-17", "close": 18.26, "volume": 6584.0}, {"date": "2019-09-18", "close": 18.0, "volume": 18924.0}, {"date": "2019-09-19", "close": 18.11, "volume": 8319.0}, {"date": "2019-09-20", "close": 17.79, "volume": 50744.0}, {"date": "2019-09-23", "close": 17.72, "volume": 9102.0}, {"date": "2019-09-24", "close": 17.5, "volume": 9106.0}, {"date": "2019-09-25", "close": 17.66, "volume": 3469.0}, {"date": "2019-09-26", "close": 17.44, "volume": 7943.0}, {"date": "2019-09-27", "close": 17.34, "volume": 6925.0}, {"date": "2019-09-30", "close": 17.05, "volume": 4814.0}, {"date": "2019-10-01", "close": 16.48, "volume": 2087.0}, {"date": "2019-10-02", "close": 16.52, "volume": 4986.0}, {"date": "2019-10-03", "close": 17.01, "volume": 874.0}, {"date": "2019-10-04", "close": 17.02, "volume": 8708.0}, {"date": "2019-10-07", "close": 17.21, "volume": 43790.0}, {"date": "2019-10-08", "close": 16.8, "volume": 2587.0}, {"date": "2019-10-09", "close": 17.15, "volume": 5433.0}, {"date": "2019-10-10", "close": 16.85, "volume": 4000.0}, {"date": "2019-10-11", "close": 16.85, "volume": 3834.0}, {"date": "2019-10-14", "close": 17.1, "volume": 2976.0}, {"date": "2019-10-15", "close": 17.13, "volume": 5576.0}, {"date": "2019-10-16", "close": 17.42, "volume": 1400.0}, {"date": "2019-10-17", "close": 17.84, "volume": 10146.0}, {"date": "2019-10-18", "close": 17.32, "volume": 17816.0}, {"date": "2019-10-21", "close": 18.49, "volume": 1980.0}, {"date": "2019-10-22", "close": 18.05, "volume": 5080.0}, {"date": "2019-10-23", "close": 18.5, "volume": 12443.0}, {"date": "2019-10-24", "close": 18.49, "volume": 2610.0}, {"date": "2019-10-25", "close": 19.1, "volume": 8596.0}, {"date": "2019-10-28", "close": 18.56, "volume": 3630.0}, {"date": "2019-10-29", "close": 19.24, "volume": 2274.0}, {"date": "2019-10-30", "close": 19.11, "volume": 11158.0}, {"date": "2019-10-31", "close": 19.43, "volume": 3761.0}, {"date": "2019-11-01", "close": 18.88, "volume": 8913.0}, {"date": "2019-11-04", "close": 18.8, "volume": 14962.0}, {"date": "2019-11-05", "close": 19.81, "volume": 22493.0}, {"date": "2019-11-06", "close": 19.13, "volume": 32057.0}, {"date": "2019-11-07", "close": 19.15, "volume": 22852.0}, {"date": "2019-11-08", "close": 19.33, "volume": 32226.0}, {"date": "2019-11-11", "close": 18.5, "volume": 38948.0}, {"date": "2019-11-12", "close": 19.49, "volume": 32850.0}, {"date": "2019-11-13", "close": 19.43, "volume": 49604.0}, {"date": "2019-11-14", "close": 19.38, "volume": 40712.0}, {"date": "2019-11-15", "close": 19.3, "volume": 38514.0}, {"date": "2019-11-18", "close": 19.25, "volume": 18213.0}, {"date": "2019-11-19", "close": 19.35, "volume": 51910.0}, {"date": "2019-11-20", "close": 19.25, "volume": 46695.0}, {"date": "2019-11-21", "close": 19.12, "volume": 22894.0}, {"date": "2019-11-22", "close": 19.05, "volume": 22522.0}, {"date": "2019-11-25", "close": 21.12, "volume": 375125.0}, {"date": "2019-11-26", "close": 23.5, "volume": 478223.0}, {"date": "2019-11-27", "close": 25.84, "volume": 452910.0}, {"date": "2019-11-29", "close": 27.0, "volume": 1254356.0}, {"date": "2019-12-02", "close": 23.0, "volume": 248328.0}, {"date": "2019-12-03", "close": 23.84, "volume": 162004.0}, {"date": "2019-12-04", "close": 22.5, "volume": 196898.0}, {"date": "2019-12-05", "close": 22.2, "volume": 123342.0}, {"date": "2019-12-06", "close": 23.58, "volume": 92163.0}, {"date": "2019-12-09", "close": 22.87, "volume": 96095.0}, {"date": "2019-12-10", "close": 21.77, "volume": 120732.0}, {"date": "2019-12-11", "close": 22.49, "volume": 41684.0}, {"date": "2019-12-12", "close": 23.0, "volume": 61299.0}, {"date": "2019-12-13", "close": 22.99, "volume": 135851.0}, {"date": "2019-12-16", "close": 23.0, "volume": 235900.0}, {"date": "2019-12-17", "close": 22.6, "volume": 202134.0}, {"date": "2019-12-18", "close": 22.11, "volume": 167939.0}, {"date": "2019-12-19", "close": 22.0, "volume": 207643.0}, {"date": "2019-12-20", "close": 21.27, "volume": 303104.0}, {"date": "2019-12-23", "close": 20.95, "volume": 54334.0}, {"date": "2019-12-24", "close": 20.69, "volume": 18838.0}, {"date": "2019-12-26", "close": 20.36, "volume": 54577.0}, {"date": "2019-12-27", "close": 19.83, "volume": 27384.0}, {"date": "2019-12-30", "close": 19.4, "volume": 46621.0}, {"date": "2019-12-31", "close": 19.5, "volume": 51538.0}, {"date": "2020-01-02", "close": 19.5, "volume": 49479.0}, {"date": "2020-01-03", "close": 18.84, "volume": 59863.0}, {"date": "2020-01-06", "close": 18.95, "volume": 69323.0}, {"date": "2020-01-07", "close": 19.16, "volume": 59976.0}, {"date": "2020-01-08", "close": 18.71, "volume": 51569.0}, {"date": "2020-01-09", "close": 18.62, "volume": 30982.0}, {"date": "2020-01-10", "close": 18.21, "volume": 34905.0}, {"date": "2020-01-13", "close": 17.46, "volume": 61453.0}, {"date": "2020-01-14", "close": 16.75, "volume": 70968.0}, {"date": "2020-01-15", "close": 16.89, "volume": 74863.0}, {"date": "2020-01-16", "close": 16.73, "volume": 42322.0}, {"date": "2020-01-17", "close": 16.49, "volume": 39497.0}, {"date": "2020-01-21", "close": 16.41, "volume": 71932.0}, {"date": "2020-01-22", "close": 16.63, "volume": 26031.0}, {"date": "2020-01-23", "close": 16.68, "volume": 31522.0}, {"date": "2020-01-24", "close": 16.67, "volume": 39276.0}, {"date": "2020-01-27", "close": 16.67, "volume": 32932.0}, {"date": "2020-01-28", "close": 17.2, "volume": 21037.0}, {"date": "2020-01-29", "close": 17.16, "volume": 8106.0}, {"date": "2020-01-30", "close": 17.19, "volume": 27884.0}, {"date": "2020-01-31", "close": 17.4, "volume": 34961.0}, {"date": "2020-02-03", "close": 17.26, "volume": 37420.0}, {"date": "2020-02-04", "close": 17.23, "volume": 34752.0}, {"date": "2020-02-05", "close": 17.6, "volume": 18245.0}, {"date": "2020-02-06", "close": 17.47, "volume": 19424.0}, {"date": "2020-02-07", "close": 17.54, "volume": 30346.0}, {"date": "2020-02-10", "close": 17.46, "volume": 10075.0}, {"date": "2020-02-11", "close": 17.58, "volume": 14861.0}, {"date": "2020-02-12", "close": 18.0, "volume": 31549.0}, {"date": "2020-02-13", "close": 18.18, "volume": 14716.0}, {"date": "2020-02-14", "close": 18.41, "volume": 17586.0}, {"date": "2020-02-18", "close": 19.07, "volume": 19264.0}, {"date": "2020-02-19", "close": 19.1, "volume": 21959.0}, {"date": "2020-02-20", "close": 18.89, "volume": 14647.0}, {"date": "2020-02-21", "close": 18.88, "volume": 25462.0}, {"date": "2020-02-24", "close": 18.22, "volume": 25998.0}, {"date": "2020-02-25", "close": 17.96, "volume": 12803.0}, {"date": "2020-02-26", "close": 19.57, "volume": 57430.0}, {"date": "2020-02-27", "close": 19.51, "volume": 83201.0}, {"date": "2020-02-28", "close": 17.91, "volume": 97731.0}, {"date": "2020-03-02", "close": 19.18, "volume": 104791.0}, {"date": "2020-03-03", "close": 18.12, "volume": 133062.0}, {"date": "2020-03-04", "close": 18.0, "volume": 75287.0}, {"date": "2020-03-05", "close": 18.76, "volume": 91874.0}, {"date": "2020-03-06", "close": 18.75, "volume": 72198.0}, {"date": "2020-03-09", "close": 18.72, "volume": 53813.0}, {"date": "2020-03-10", "close": 16.5, "volume": 176215.0}, {"date": "2020-03-11", "close": 15.99, "volume": 63152.0}, {"date": "2020-03-12", "close": 10.44, "volume": 153289.0}, {"date": "2020-03-13", "close": 10.9, "volume": 189692.0}, {"date": "2020-03-16", "close": 7.82, "volume": 144884.0}, {"date": "2020-03-17", "close": 9.3, "volume": 169756.0}, {"date": "2020-03-18", "close": 8.68, "volume": 88108.0}, {"date": "2020-03-19", "close": 11.3, "volume": 243496.0}, {"date": "2020-03-20", "close": 12.32, "volume": 1860652.0}, {"date": "2020-03-23", "close": 9.8, "volume": 405265.0}, {"date": "2020-03-24", "close": 9.66, "volume": 236384.0}, {"date": "2020-03-25", "close": 9.04, "volume": 253778.0}, {"date": "2020-03-26", "close": 9.16, "volume": 209207.0}, {"date": "2020-03-27", "close": 8.0, "volume": 198660.0}, {"date": "2020-03-30", "close": 8.3, "volume": 141047.0}, {"date": "2020-03-31", "close": 8.39, "volume": 252426.0}, {"date": "2020-04-01", "close": 7.09, "volume": 356152.0}, {"date": "2020-04-02", "close": 6.73, "volume": 175209.0}, {"date": "2020-04-03", "close": 6.07, "volume": 187392.0}, {"date": "2020-04-06", "close": 5.9, "volume": 189694.0}, {"date": "2020-04-07", "close": 5.47, "volume": 348774.0}, {"date": "2020-04-08", "close": 5.36, "volume": 333199.0}, {"date": "2020-04-09", "close": 5.79, "volume": 293435.0}, {"date": "2020-04-13", "close": 6.36, "volume": 264979.0}, {"date": "2020-04-14", "close": 7.09, "volume": 319036.0}, {"date": "2020-04-15", "close": 6.84, "volume": 226845.0}, {"date": "2020-04-16", "close": 6.29, "volume": 246121.0}, {"date": "2020-04-17", "close": 6.31, "volume": 190797.0}, {"date": "2020-04-20", "close": 6.31, "volume": 251723.0}, {"date": "2020-04-21", "close": 6.26, "volume": 178667.0}, {"date": "2020-04-22", "close": 6.58, "volume": 187038.0}, {"date": "2020-04-23", "close": 6.64, "volume": 321589.0}, {"date": "2020-04-24", "close": 6.88, "volume": 199164.0}, {"date": "2020-04-27", "close": 7.79, "volume": 349524.0}, {"date": "2020-04-28", "close": 8.3, "volume": 195962.0}, {"date": "2020-04-29", "close": 8.85, "volume": 329032.0}, {"date": "2020-04-30", "close": 8.13, "volume": 247101.0}, {"date": "2020-05-01", "close": 7.64, "volume": 142834.0}, {"date": "2020-05-04", "close": 7.55, "volume": 285041.0}, {"date": "2020-05-05", "close": 7.23, "volume": 152495.0}, {"date": "2020-05-06", "close": 6.94, "volume": 204804.0}, {"date": "2020-05-07", "close": 7.21, "volume": 154373.0}, {"date": "2020-05-08", "close": 7.32, "volume": 148131.0}, {"date": "2020-05-11", "close": 7.03, "volume": 193917.0}, {"date": "2020-05-12", "close": 6.67, "volume": 197965.0}, {"date": "2020-05-13", "close": 6.24, "volume": 216040.0}, {"date": "2020-05-14", "close": 6.4, "volume": 189914.0}, {"date": "2020-05-15", "close": 6.6, "volume": 111460.0}, {"date": "2020-05-18", "close": 6.67, "volume": 283782.0}, {"date": "2020-05-19", "close": 6.8, "volume": 149613.0}, {"date": "2020-05-20", "close": 6.65, "volume": 164400.0}, {"date": "2020-05-21", "close": 6.39, "volume": 167446.0}, {"date": "2020-05-22", "close": 6.62, "volume": 268685.0}, {"date": "2020-05-26", "close": 6.83, "volume": 396977.0}, {"date": "2020-05-27", "close": 7.2, "volume": 241563.0}, {"date": "2020-05-28", "close": 7.32, "volume": 323643.0}, {"date": "2020-05-29", "close": 7.16, "volume": 256907.0}, {"date": "2020-06-01", "close": 7.0, "volume": 254189.0}, {"date": "2020-06-02", "close": 6.9, "volume": 204864.0}, {"date": "2020-06-03", "close": 6.88, "volume": 257070.0}, {"date": "2020-06-04", "close": 7.11, "volume": 418325.0}, {"date": "2020-06-05", "close": 7.5, "volume": 587699.0}, {"date": "2020-06-08", "close": 10.23, "volume": 1337900.0}, {"date": "2020-06-09", "close": 8.69, "volume": 600670.0}, {"date": "2020-06-10", "close": 9.04, "volume": 443070.0}, {"date": "2020-06-11", "close": 7.51, "volume": 484003.0}, {"date": "2020-06-12", "close": 7.74, "volume": 334870.0}, {"date": "2020-06-15", "close": 8.06, "volume": 289730.0}, {"date": "2020-06-16", "close": 8.25, "volume": 480813.0}, {"date": "2020-06-17", "close": 7.86, "volume": 336187.0}, {"date": "2020-06-18", "close": 8.03, "volume": 264399.0}, {"date": "2020-06-19", "close": 8.21, "volume": 574814.0}, {"date": "2020-06-22", "close": 8.31, "volume": 400630.0}, {"date": "2020-06-23", "close": 8.66, "volume": 407876.0}, {"date": "2020-06-24", "close": 8.6, "volume": 360919.0}, {"date": "2020-06-25", "close": 8.49, "volume": 623911.0}, {"date": "2020-06-26", "close": 8.01, "volume": 2352219.0}, {"date": "2020-06-29", "close": 8.79, "volume": 266983.0}, {"date": "2020-06-30", "close": 9.05, "volume": 279562.0}, {"date": "2020-07-01", "close": 8.9, "volume": 472283.0}, {"date": "2020-07-02", "close": 8.92, "volume": 284102.0}, {"date": "2020-07-06", "close": 9.34, "volume": 567322.0}, {"date": "2020-07-07", "close": 8.58, "volume": 457834.0}, {"date": "2020-07-08", "close": 8.72, "volume": 274638.0}, {"date": "2020-07-09", "close": 8.51, "volume": 294842.0}, {"date": "2020-07-10", "close": 8.97, "volume": 249417.0}, {"date": "2020-07-13", "close": 8.72, "volume": 237985.0}, {"date": "2020-07-14", "close": 8.72, "volume": 208736.0}, {"date": "2020-07-15", "close": 9.01, "volume": 215695.0}, {"date": "2020-07-16", "close": 8.74, "volume": 209357.0}, {"date": "2020-07-17", "close": 8.65, "volume": 159885.0}, {"date": "2020-07-20", "close": 8.82, "volume": 146652.0}, {"date": "2020-07-21", "close": 8.99, "volume": 128395.0}, {"date": "2020-07-22", "close": 8.86, "volume": 95607.0}, {"date": "2020-07-23", "close": 8.88, "volume": 91124.0}, {"date": "2020-07-24", "close": 8.76, "volume": 66407.0}, {"date": "2020-07-27", "close": 8.83, "volume": 193259.0}, {"date": "2020-07-28", "close": 8.8, "volume": 95229.0}, {"date": "2020-07-29", "close": 8.85, "volume": 150702.0}, {"date": "2020-07-30", "close": 8.86, "volume": 108147.0}, {"date": "2020-07-31", "close": 8.86, "volume": 114726.0}, {"date": "2020-08-03", "close": 8.64, "volume": 171514.0}, {"date": "2020-08-04", "close": 8.82, "volume": 179766.0}, {"date": "2020-08-05", "close": 9.0, "volume": 158033.0}, {"date": "2020-08-06", "close": 8.96, "volume": 67579.0}, {"date": "2020-08-07", "close": 9.04, "volume": 154251.0}, {"date": "2020-08-10", "close": 9.1, "volume": 267521.0}, {"date": "2020-08-11", "close": 9.53, "volume": 307074.0}, {"date": "2020-08-12", "close": 9.205, "volume": 147355.0}, {"date": "2020-08-13", "close": 8.9, "volume": 91156.0}, {"date": "2020-08-14", "close": 8.9, "volume": 170839.0}, {"date": "2020-08-17", "close": 8.74, "volume": 116217.0}, {"date": "2020-08-18", "close": 8.66, "volume": 121795.0}, {"date": "2020-08-19", "close": 8.95, "volume": 212919.0}, {"date": "2020-08-20", "close": 8.75, "volume": 91731.0}, {"date": "2020-08-21", "close": 8.29, "volume": 339171.0}, {"date": "2020-08-24", "close": 8.32, "volume": 201524.0}, {"date": "2020-08-25", "close": 8.28, "volume": 52054.0}, {"date": "2020-08-26", "close": 8.11, "volume": 127052.0}, {"date": "2020-08-27", "close": 8.25, "volume": 128091.0}, {"date": "2020-08-28", "close": 8.35, "volume": 87887.0}, {"date": "2020-08-31", "close": 7.94, "volume": 189493.0}, {"date": "2020-09-01", "close": 7.74, "volume": 198485.0}, {"date": "2020-09-02", "close": 7.37, "volume": 259773.0}, {"date": "2020-09-03", "close": 7.27, "volume": 183518.0}, {"date": "2020-09-04", "close": 7.16, "volume": 238518.0}, {"date": "2020-09-08", "close": 7.0, "volume": 198442.0}, {"date": "2020-09-09", "close": 6.92, "volume": 196046.0}, {"date": "2020-09-10", "close": 6.97, "volume": 253840.0}, {"date": "2020-09-11", "close": 6.75, "volume": 210252.0}, {"date": "2020-09-14", "close": 6.98, "volume": 159192.0}, {"date": "2020-09-15", "close": 6.93, "volume": 115494.0}, {"date": "2020-09-16", "close": 7.06, "volume": 114587.0}, {"date": "2020-09-17", "close": 7.19, "volume": 98774.0}, {"date": "2020-09-18", "close": 7.07, "volume": 313262.0}, {"date": "2020-09-21", "close": 6.58, "volume": 290594.0}, {"date": "2020-09-22", "close": 6.38, "volume": 232696.0}, {"date": "2020-09-23", "close": 6.06, "volume": 208804.0}, {"date": "2020-09-24", "close": 6.11, "volume": 179867.0}, {"date": "2020-09-25", "close": 6.33, "volume": 94639.0}, {"date": "2020-09-28", "close": 6.43, "volume": 171267.0}, {"date": "2020-09-29", "close": 6.54, "volume": 93217.0}, {"date": "2020-09-30", "close": 6.61, "volume": 125508.0}, {"date": "2020-10-01", "close": 6.8, "volume": 107011.0}, {"date": "2020-10-02", "close": 6.96, "volume": 144028.0}, {"date": "2020-10-05", "close": 6.93, "volume": 82796.0}, {"date": "2020-10-06", "close": 6.97, "volume": 120814.0}, {"date": "2020-10-07", "close": 7.19, "volume": 107160.0}, {"date": "2020-10-08", "close": 7.29, "volume": 103040.0}, {"date": "2020-10-09", "close": 7.23, "volume": 73299.0}, {"date": "2020-10-12", "close": 7.5, "volume": 111251.0}, {"date": "2020-10-13", "close": 7.39, "volume": 65287.0}, {"date": "2020-10-14", "close": 7.46, "volume": 107008.0}, {"date": "2020-10-15", "close": 7.5, "volume": 72407.0}, {"date": "2020-10-16", "close": 7.475, "volume": 48729.0}, {"date": "2020-10-19", "close": 7.53, "volume": 46548.0}, {"date": "2020-10-20", "close": 7.54, "volume": 57454.0}, {"date": "2020-10-21", "close": 7.56, "volume": 43740.0}, {"date": "2020-10-22", "close": 7.71, "volume": 81108.0}, {"date": "2020-10-23", "close": 7.59, "volume": 63341.0}, {"date": "2020-10-26", "close": 7.28, "volume": 123533.0}, {"date": "2020-10-27", "close": 6.88, "volume": 82324.0}, {"date": "2020-10-28", "close": 6.38, "volume": 215866.0}, {"date": "2020-10-29", "close": 6.62, "volume": 118241.0}, {"date": "2020-10-30", "close": 6.59, "volume": 180089.0}, {"date": "2020-11-02", "close": 6.75, "volume": 50910.0}, {"date": "2020-11-03", "close": 6.96, "volume": 125545.0}, {"date": "2020-11-04", "close": 6.75, "volume": 59962.0}, {"date": "2020-11-05", "close": 6.94, "volume": 53191.0}, {"date": "2020-11-06", "close": 6.8, "volume": 48376.0}, {"date": "2020-11-09", "close": 7.95, "volume": 299249.0}, {"date": "2020-11-10", "close": 7.185, "volume": 334270.0}, {"date": "2020-11-11", "close": 7.1, "volume": 110222.0}, {"date": "2020-11-12", "close": 6.99, "volume": 129362.0}, {"date": "2020-11-13", "close": 7.03, "volume": 58111.0}, {"date": "2020-11-16", "close": 7.35, "volume": 181610.0}, {"date": "2020-11-17", "close": 7.17, "volume": 55345.0}, {"date": "2020-11-18", "close": 7.39, "volume": 193002.0}, {"date": "2020-11-19", "close": 7.72, "volume": 151028.0}, {"date": "2020-11-20", "close": 7.805, "volume": 134636.0}, {"date": "2020-11-23", "close": 7.77, "volume": 186596.0}, {"date": "2020-11-24", "close": 8.15, "volume": 230196.0}, {"date": "2020-11-25", "close": 8.14, "volume": 63844.0}, {"date": "2020-11-27", "close": 8.06, "volume": 23395.0}, {"date": "2020-11-30", "close": 7.77, "volume": 215981.0}, {"date": "2020-12-01", "close": 7.63, "volume": 98817.0}, {"date": "2020-12-02", "close": 7.54, "volume": 79201.0}, {"date": "2020-12-03", "close": 7.58, "volume": 58668.0}, {"date": "2020-12-04", "close": 8.42, "volume": 212715.0}, {"date": "2020-12-07", "close": 8.45, "volume": 130753.0}, {"date": "2020-12-08", "close": 8.61, "volume": 132278.0}, {"date": "2020-12-09", "close": 8.55, "volume": 104061.0}, {"date": "2020-12-10", "close": 8.4, "volume": 48425.0}, {"date": "2020-12-11", "close": 8.14, "volume": 44866.0}, {"date": "2020-12-14", "close": 7.83, "volume": 117861.0}, {"date": "2020-12-15", "close": 8.3, "volume": 130216.0}, {"date": "2020-12-16", "close": 8.11, "volume": 90757.0}, {"date": "2020-12-17", "close": 8.06, "volume": 79628.0}, {"date": "2020-12-18", "close": 8.04, "volume": 233124.0}, {"date": "2020-12-21", "close": 8.21, "volume": 122444.0}, {"date": "2020-12-22", "close": 8.35, "volume": 89004.0}, {"date": "2020-12-23", "close": 8.12, "volume": 59218.0}, {"date": "2020-12-24", "close": 7.88, "volume": 65078.0}, {"date": "2020-12-28", "close": 7.98, "volume": 62360.0}, {"date": "2020-12-29", "close": 7.825, "volume": 95384.0}, {"date": "2020-12-30", "close": 7.66, "volume": 118346.0}, {"date": "2020-12-31", "close": 7.52, "volume": 103768.0}, {"date": "2021-01-04", "close": 7.4, "volume": 123513.0}, {"date": "2021-01-05", "close": 7.42, "volume": 113278.0}, {"date": "2021-01-06", "close": 7.7, "volume": 165069.0}, {"date": "2021-01-07", "close": 7.8, "volume": 61036.0}, {"date": "2021-01-08", "close": 7.76, "volume": 45766.0}, {"date": "2021-01-11", "close": 7.55, "volume": 43832.0}, {"date": "2021-01-12", "close": 7.52, "volume": 129306.0}, {"date": "2021-01-13", "close": 7.5, "volume": 96088.0}, {"date": "2021-01-14", "close": 7.69, "volume": 58900.0}, {"date": "2021-01-15", "close": 7.28, "volume": 82308.0}, {"date": "2021-01-19", "close": 7.17, "volume": 129840.0}, {"date": "2021-01-20", "close": 7.29, "volume": 59005.0}, {"date": "2021-01-21", "close": 7.33, "volume": 57778.0}, {"date": "2021-01-22", "close": 7.5, "volume": 86642.0}, {"date": "2021-01-25", "close": 8.01, "volume": 225132.0}, {"date": "2021-01-26", "close": 8.19, "volume": 185189.0}, {"date": "2021-01-27", "close": 8.13, "volume": 321282.0}, {"date": "2021-01-28", "close": 8.02, "volume": 176317.0}, {"date": "2021-01-29", "close": 7.83, "volume": 163032.0}, {"date": "2021-02-01", "close": 7.76, "volume": 74873.0}, {"date": "2021-02-02", "close": 7.78, "volume": 47387.0}, {"date": "2021-02-03", "close": 7.69, "volume": 107331.0}, {"date": "2021-02-04", "close": 8.0, "volume": 99706.0}, {"date": "2021-02-05", "close": 7.93, "volume": 121097.0}, {"date": "2021-02-08", "close": 8.21, "volume": 160274.0}, {"date": "2021-02-09", "close": 8.18, "volume": 90231.0}, {"date": "2021-02-10", "close": 8.21, "volume": 94630.0}, {"date": "2021-02-11", "close": 7.98, "volume": 47992.0}, {"date": "2021-02-12", "close": 8.03, "volume": 43551.0}, {"date": "2021-02-16", "close": 8.02, "volume": 57446.0}, {"date": "2021-02-17", "close": 7.64, "volume": 153563.0}, {"date": "2021-02-18", "close": 7.59, "volume": 74904.0}, {"date": "2021-02-19", "close": 7.84, "volume": 53607.0}, {"date": "2021-02-22", "close": 7.84, "volume": 106346.0}, {"date": "2021-02-23", "close": 7.72, "volume": 112320.0}, {"date": "2021-02-24", "close": 7.89, "volume": 123976.0}, {"date": "2021-02-25", "close": 7.57, "volume": 89611.0}, {"date": "2021-02-26", "close": 7.37, "volume": 98897.0}, {"date": "2021-03-01", "close": 7.52, "volume": 57315.0}, {"date": "2021-03-02", "close": 7.41, "volume": 54805.0}, {"date": "2021-03-03", "close": 7.64, "volume": 84912.0}, {"date": "2021-03-04", "close": 7.22, "volume": 122316.0}, {"date": "2021-03-05", "close": 7.27, "volume": 107612.0}, {"date": "2021-03-08", "close": 7.49, "volume": 67675.0}, {"date": "2021-03-09", "close": 7.77, "volume": 119060.0}, {"date": "2021-03-10", "close": 8.23, "volume": 142751.0}, {"date": "2021-03-11", "close": 8.315, "volume": 109030.0}, {"date": "2021-03-12", "close": 8.34, "volume": 95248.0}, {"date": "2021-03-15", "close": 8.28, "volume": 84759.0}, {"date": "2021-03-16", "close": 7.87, "volume": 70023.0}, {"date": "2021-03-17", "close": 7.82, "volume": 52193.0}, {"date": "2021-03-18", "close": 7.87, "volume": 65590.0}, {"date": "2021-03-19", "close": 8.17, "volume": 350310.0}, {"date": "2021-03-22", "close": 7.87, "volume": 111407.0}, {"date": "2021-03-23", "close": 7.68, "volume": 66555.0}, {"date": "2021-03-24", "close": 7.52, "volume": 54577.0}, {"date": "2021-03-25", "close": 7.47, "volume": 91742.0}, {"date": "2021-03-26", "close": 7.5, "volume": 50232.0}, {"date": "2021-03-29", "close": 7.32, "volume": 55302.0}, {"date": "2021-03-30", "close": 7.22, "volume": 102466.0}, {"date": "2021-03-31", "close": 7.22, "volume": 69799.0}, {"date": "2021-04-01", "close": 7.67, "volume": 111613.0}, {"date": "2021-04-05", "close": 7.3, "volume": 86222.0}, {"date": "2021-04-06", "close": 7.34, "volume": 38143.0}, {"date": "2021-04-07", "close": 7.08, "volume": 88536.0}, {"date": "2021-04-08", "close": 7.2, "volume": 26853.0}, {"date": "2021-04-09", "close": 7.23, "volume": 64598.0}, {"date": "2021-04-12", "close": 7.13, "volume": 35676.0}, {"date": "2021-04-13", "close": 6.92, "volume": 118872.0}, {"date": "2021-04-14", "close": 6.99, "volume": 39181.0}, {"date": "2021-04-15", "close": 6.95, "volume": 61437.0}, {"date": "2021-04-16", "close": 6.75, "volume": 115162.0}, {"date": "2021-04-19", "close": 6.84, "volume": 115190.0}, {"date": "2021-04-20", "close": 6.36, "volume": 168665.0}, {"date": "2021-04-21", "close": 6.55, "volume": 69571.0}, {"date": "2021-04-22", "close": 6.57, "volume": 69519.0}, {"date": "2021-04-23", "close": 6.6, "volume": 42960.0}, {"date": "2021-04-26", "close": 6.6, "volume": 56654.0}, {"date": "2021-04-27", "close": 6.48, "volume": 66811.0}, {"date": "2021-04-28", "close": 6.5, "volume": 60516.0}, {"date": "2021-04-29", "close": 6.29, "volume": 134468.0}, {"date": "2021-04-30", "close": 6.23, "volume": 176575.0}, {"date": "2021-05-03", "close": 6.34, "volume": 96430.0}, {"date": "2021-05-04", "close": 5.87, "volume": 232432.0}, {"date": "2021-05-05", "close": 5.75, "volume": 120894.0}, {"date": "2021-05-06", "close": 5.77, "volume": 98116.0}, {"date": "2021-05-07", "close": 5.7, "volume": 85678.0}, {"date": "2021-05-10", "close": 5.21, "volume": 194451.0}, {"date": "2021-05-11", "close": 6.92, "volume": 736737.0}, {"date": "2021-05-12", "close": 6.45, "volume": 628611.0}, {"date": "2021-05-13", "close": 5.68, "volume": 174157.0}, {"date": "2021-05-14", "close": 6.15, "volume": 193746.0}, {"date": "2021-05-17", "close": 6.3, "volume": 112500.0}, {"date": "2021-05-18", "close": 6.32, "volume": 95887.0}, {"date": "2021-05-19", "close": 6.07, "volume": 117160.0}, {"date": "2021-05-20", "close": 6.19, "volume": 106069.0}, {"date": "2021-05-21", "close": 6.25, "volume": 93943.0}, {"date": "2021-05-24", "close": 6.29, "volume": 118648.0}, {"date": "2021-05-25", "close": 6.14, "volume": 90217.0}, {"date": "2021-05-26", "close": 6.14, "volume": 55661.0}, {"date": "2021-05-27", "close": 6.24, "volume": 157857.0}, {"date": "2021-05-28", "close": 6.11, "volume": 78155.0}, {"date": "2021-06-01", "close": 6.23, "volume": 129726.0}, {"date": "2021-06-02", "close": 6.045, "volume": 131624.0}, {"date": "2021-06-03", "close": 5.96, "volume": 126385.0}, {"date": "2021-06-04", "close": 5.93, "volume": 102596.0}, {"date": "2021-06-07", "close": 6.01, "volume": 82004.0}, {"date": "2021-06-08", "close": 6.08, "volume": 97081.0}, {"date": "2021-06-09", "close": 6.08, "volume": 88723.0}, {"date": "2021-06-10", "close": 5.92, "volume": 62102.0}, {"date": "2021-06-11", "close": 5.93, "volume": 45983.0}, {"date": "2021-06-14", "close": 6.06, "volume": 102869.0}, {"date": "2021-06-15", "close": 5.87, "volume": 73507.0}, {"date": "2021-06-16", "close": 5.79, "volume": 84426.0}, {"date": "2021-06-17", "close": 5.69, "volume": 139681.0}, {"date": "2021-06-18", "close": 5.59, "volume": 181012.0}, {"date": "2021-06-21", "close": 5.56, "volume": 178077.0}, {"date": "2021-06-22", "close": 5.47, "volume": 205777.0}, {"date": "2021-06-23", "close": 5.54, "volume": 241803.0}, {"date": "2021-06-24", "close": 5.58, "volume": 106755.0}, {"date": "2021-06-25", "close": 5.3, "volume": 324758.0}, {"date": "2021-06-28", "close": 5.2, "volume": 119803.0}, {"date": "2021-06-29", "close": 5.16, "volume": 73586.0}, {"date": "2021-06-30", "close": 5.29, "volume": 147233.0}, {"date": "2021-07-01", "close": 5.32, "volume": 40220.0}, {"date": "2021-07-02", "close": 5.46, "volume": 86265.0}, {"date": "2021-07-06", "close": 5.35, "volume": 39708.0}, {"date": "2021-07-07", "close": 5.17, "volume": 57555.0}, {"date": "2021-07-08", "close": 5.29, "volume": 65433.0}, {"date": "2021-07-09", "close": 5.36, "volume": 41578.0}, {"date": "2021-07-12", "close": 6.04, "volume": 840127.0}, {"date": "2021-07-13", "close": 5.4, "volume": 495636.0}, {"date": "2021-07-14", "close": 5.6, "volume": 155401.0}, {"date": "2021-07-15", "close": 5.42, "volume": 123942.0}, {"date": "2021-07-16", "close": 5.31, "volume": 136847.0}, {"date": "2021-07-19", "close": 5.32, "volume": 100150.0}, {"date": "2021-07-20", "close": 5.46, "volume": 117646.0}, {"date": "2021-07-21", "close": 5.45, "volume": 66805.0}, {"date": "2021-07-22", "close": 5.28, "volume": 80897.0}, {"date": "2021-07-23", "close": 5.29, "volume": 82350.0}, {"date": "2021-07-26", "close": 5.37, "volume": 141602.0}, {"date": "2021-07-27", "close": 5.22, "volume": 105617.0}, {"date": "2021-07-28", "close": 5.33, "volume": 167277.0}, {"date": "2021-07-29", "close": 5.33, "volume": 97037.0}, {"date": "2021-07-30", "close": 5.17, "volume": 149062.0}, {"date": "2021-08-02", "close": 5.19, "volume": 127853.0}, {"date": "2021-08-03", "close": 5.14, "volume": 143126.0}, {"date": "2021-08-04", "close": 5.11, "volume": 190921.0}, {"date": "2021-08-05", "close": 5.14, "volume": 87775.0}, {"date": "2021-08-06", "close": 5.16, "volume": 57261.0}, {"date": "2021-08-09", "close": 5.24, "volume": 92746.0}, {"date": "2021-08-10", "close": 5.6, "volume": 190977.0}, {"date": "2021-08-11", "close": 5.56, "volume": 100001.0}, {"date": "2021-08-12", "close": 5.36, "volume": 87321.0}, {"date": "2021-08-13", "close": 5.42, "volume": 43722.0}, {"date": "2021-08-16", "close": 5.32, "volume": 110658.0}, {"date": "2021-08-17", "close": 5.26, "volume": 72149.0}, {"date": "2021-08-18", "close": 5.25, "volume": 75910.0}, {"date": "2021-08-19", "close": 5.28, "volume": 70022.0}, {"date": "2021-08-20", "close": 5.36, "volume": 76386.0}, {"date": "2021-08-23", "close": 5.48, "volume": 71266.0}, {"date": "2021-08-24", "close": 5.6, "volume": 86726.0}, {"date": "2021-08-25", "close": 5.65, "volume": 55199.0}, {"date": "2021-08-26", "close": 5.59, "volume": 60560.0}, {"date": "2021-08-27", "close": 5.71, "volume": 171916.0}, {"date": "2021-08-30", "close": 5.85, "volume": 123182.0}, {"date": "2021-08-31", "close": 5.88, "volume": 56914.0}, {"date": "2021-09-01", "close": 5.97, "volume": 59396.0}, {"date": "2021-09-02", "close": 5.94, "volume": 78354.0}, {"date": "2021-09-03", "close": 5.88, "volume": 44122.0}, {"date": "2021-09-07", "close": 5.97, "volume": 69688.0}, {"date": "2021-09-08", "close": 5.99, "volume": 85885.0}, {"date": "2021-09-09", "close": 5.92, "volume": 50636.0}, {"date": "2021-09-10", "close": 5.94, "volume": 66034.0}, {"date": "2021-09-13", "close": 5.96, "volume": 141696.0}, {"date": "2021-09-14", "close": 5.75, "volume": 100300.0}, {"date": "2021-09-15", "close": 5.82, "volume": 65748.0}, {"date": "2021-09-16", "close": 5.75, "volume": 47036.0}, {"date": "2021-09-17", "close": 5.62, "volume": 310866.0}, {"date": "2021-09-20", "close": 5.75, "volume": 81393.0}, {"date": "2021-09-21", "close": 5.98, "volume": 122508.0}, {"date": "2021-09-22", "close": 5.98, "volume": 71389.0}, {"date": "2021-09-23", "close": 6.06, "volume": 68480.0}, {"date": "2021-09-24", "close": 5.97, "volume": 22866.0}, {"date": "2021-09-27", "close": 5.98, "volume": 76653.0}, {"date": "2021-09-28", "close": 5.99, "volume": 79919.0}, {"date": "2021-09-29", "close": 6.0, "volume": 63343.0}, {"date": "2021-09-30", "close": 6.05, "volume": 87500.0}, {"date": "2021-10-01", "close": 6.18, "volume": 101691.0}, {"date": "2021-10-04", "close": 6.2, "volume": 68076.0}, {"date": "2021-10-05", "close": 6.34, "volume": 70875.0}, {"date": "2021-10-06", "close": 6.39, "volume": 81780.0}, {"date": "2021-10-07", "close": 6.38, "volume": 103103.0}, {"date": "2021-10-08", "close": 6.42, "volume": 43214.0}, {"date": "2021-10-11", "close": 6.38, "volume": 44138.0}, {"date": "2021-10-12", "close": 6.48, "volume": 35624.0}, {"date": "2021-10-13", "close": 6.75, "volume": 61095.0}, {"date": "2021-10-14", "close": 6.78, "volume": 100941.0}, {"date": "2021-10-15", "close": 6.88, "volume": 89125.0}, {"date": "2021-10-18", "close": 6.86, "volume": 65245.0}, {"date": "2021-10-19", "close": 6.94, "volume": 56187.0}, {"date": "2021-10-20", "close": 6.98, "volume": 61796.0}, {"date": "2021-10-21", "close": 7.04, "volume": 45741.0}, {"date": "2021-10-22", "close": 7.05, "volume": 54028.0}, {"date": "2021-10-25", "close": 7.17, "volume": 78801.0}, {"date": "2021-10-26", "close": 7.12, "volume": 31475.0}, {"date": "2021-10-27", "close": 7.07, "volume": 41431.0}, {"date": "2021-10-28", "close": 6.88, "volume": 36496.0}, {"date": "2021-10-29", "close": 7.06, "volume": 57265.0}, {"date": "2021-11-01", "close": 7.45, "volume": 79805.0}, {"date": "2021-11-02", "close": 7.3, "volume": 37947.0}, {"date": "2021-11-03", "close": 7.53, "volume": 62610.0}, {"date": "2021-11-04", "close": 7.52, "volume": 34892.0}, {"date": "2021-11-05", "close": 7.94, "volume": 153364.0}, {"date": "2021-11-08", "close": 7.85, "volume": 85760.0}, {"date": "2021-11-09", "close": 7.7, "volume": 73691.0}, {"date": "2021-11-10", "close": 7.75, "volume": 85775.0}, {"date": "2021-11-11", "close": 7.89, "volume": 44895.0}, {"date": "2021-11-12", "close": 8.0, "volume": 61133.0}, {"date": "2021-11-15", "close": 8.25, "volume": 86666.0}, {"date": "2021-11-16", "close": 7.94, "volume": 76821.0}, {"date": "2021-11-17", "close": 7.85, "volume": 31043.0}, {"date": "2021-11-18", "close": 7.87, "volume": 72855.0}, {"date": "2021-11-19", "close": 7.64, "volume": 83454.0}, {"date": "2021-11-22", "close": 7.98, "volume": 146599.0}, {"date": "2021-11-23", "close": 7.65, "volume": 68887.0}, {"date": "2021-11-24", "close": 7.59, "volume": 51168.0}, {"date": "2021-11-26", "close": 7.0, "volume": 71798.0}, {"date": "2021-11-29", "close": 7.04, "volume": 171701.0}, {"date": "2021-11-30", "close": 7.14, "volume": 79714.0}, {"date": "2021-12-01", "close": 7.11, "volume": 96415.0}, {"date": "2021-12-02", "close": 7.14, "volume": 54786.0}, {"date": "2021-12-03", "close": 7.18, "volume": 60705.0}, {"date": "2021-12-06", "close": 7.44, "volume": 48464.0}, {"date": "2021-12-07", "close": 7.65, "volume": 42046.0}, {"date": "2021-12-08", "close": 7.94, "volume": 58493.0}, {"date": "2021-12-09", "close": 7.6, "volume": 52584.0}, {"date": "2021-12-10", "close": 7.6, "volume": 22268.0}, {"date": "2021-12-13", "close": 7.48, "volume": 29694.0}, {"date": "2021-12-14", "close": 7.52, "volume": 53836.0}, {"date": "2021-12-15", "close": 7.74, "volume": 57918.0}, {"date": "2021-12-16", "close": 7.56, "volume": 37246.0}, {"date": "2021-12-17", "close": 7.64, "volume": 125654.0}, {"date": "2021-12-20", "close": 7.62, "volume": 41129.0}, {"date": "2021-12-21", "close": 7.9, "volume": 100419.0}, {"date": "2021-12-22", "close": 8.1, "volume": 54688.0}, {"date": "2021-12-23", "close": 7.98, "volume": 32311.0}, {"date": "2021-12-27", "close": 8.02, "volume": 30907.0}, {"date": "2021-12-28", "close": 8.09, "volume": 47959.0}, {"date": "2021-12-29", "close": 8.11, "volume": 38999.0}, {"date": "2021-12-30", "close": 8.11, "volume": 54796.0}, {"date": "2021-12-31", "close": 8.46, "volume": 60762.0}, {"date": "2022-01-03", "close": 8.82, "volume": 127434.0}, {"date": "2022-01-04", "close": 9.66, "volume": 214194.0}, {"date": "2022-01-05", "close": 9.31, "volume": 107440.0}, {"date": "2022-01-06", "close": 9.19, "volume": 47158.0}, {"date": "2022-01-07", "close": 9.22, "volume": 130804.0}, {"date": "2022-01-10", "close": 9.32, "volume": 70762.0}, {"date": "2022-01-11", "close": 8.94, "volume": 46206.0}, {"date": "2022-01-12", "close": 8.63, "volume": 68423.0}, {"date": "2022-01-13", "close": 8.69, "volume": 58637.0}, {"date": "2022-01-14", "close": 8.57, "volume": 44655.0}, {"date": "2022-01-18", "close": 8.17, "volume": 100154.0}, {"date": "2022-01-19", "close": 7.92, "volume": 88371.0}, {"date": "2022-01-20", "close": 7.53, "volume": 67723.0}, {"date": "2022-01-21", "close": 7.31, "volume": 124630.0}, {"date": "2022-01-24", "close": 7.44, "volume": 187875.0}, {"date": "2022-01-25", "close": 7.33, "volume": 70077.0}, {"date": "2022-01-26", "close": 7.05, "volume": 111499.0}, {"date": "2022-01-27", "close": 6.8, "volume": 79994.0}, {"date": "2022-01-28", "close": 6.85, "volume": 82656.0}, {"date": "2022-01-31", "close": 6.94, "volume": 92884.0}, {"date": "2022-02-01", "close": 6.83, "volume": 63246.0}, {"date": "2022-02-02", "close": 6.61, "volume": 114328.0}, {"date": "2022-02-03", "close": 6.5, "volume": 141983.0}, {"date": "2022-02-04", "close": 6.41, "volume": 97083.0}, {"date": "2022-02-07", "close": 6.37, "volume": 45954.0}, {"date": "2022-02-08", "close": 6.42, "volume": 42308.0}, {"date": "2022-02-09", "close": 6.48, "volume": 107363.0}, {"date": "2022-02-10", "close": 6.46, "volume": 160308.0}, {"date": "2022-02-11", "close": 6.36, "volume": 48648.0}, {"date": "2022-02-14", "close": 6.26, "volume": 34742.0}, {"date": "2022-02-15", "close": 6.43, "volume": 67880.0}, {"date": "2022-02-16", "close": 6.49, "volume": 30140.0}, {"date": "2022-02-17", "close": 6.29, "volume": 71073.0}, {"date": "2022-02-18", "close": 6.25, "volume": 71774.0}, {"date": "2022-02-22", "close": 5.66, "volume": 164013.0}, {"date": "2022-02-23", "close": 5.6, "volume": 179966.0}, {"date": "2022-02-24", "close": 5.96, "volume": 316018.0}, {"date": "2022-02-25", "close": 6.03, "volume": 130552.0}, {"date": "2022-02-28", "close": 6.25, "volume": 118101.0}, {"date": "2022-03-01", "close": 5.92, "volume": 120162.0}, {"date": "2022-03-02", "close": 6.21, "volume": 105197.0}, {"date": "2022-03-03", "close": 6.05, "volume": 30437.0}, {"date": "2022-03-04", "close": 5.97, "volume": 68858.0}, {"date": "2022-03-07", "close": 5.93, "volume": 50210.0}, {"date": "2022-03-08", "close": 6.1, "volume": 69602.0}, {"date": "2022-03-09", "close": 6.27, "volume": 62935.0}, {"date": "2022-03-10", "close": 6.28, "volume": 64219.0}, {"date": "2022-03-11", "close": 6.23, "volume": 57107.0}, {"date": "2022-03-14", "close": 6.26, "volume": 66057.0}, {"date": "2022-03-15", "close": 6.36, "volume": 26696.0}, {"date": "2022-03-16", "close": 6.57, "volume": 65408.0}, {"date": "2022-03-17", "close": 6.3, "volume": 120143.0}, {"date": "2022-03-18", "close": 6.3, "volume": 269117.0}, {"date": "2022-03-21", "close": 6.41, "volume": 69471.0}, {"date": "2022-03-22", "close": 6.57, "volume": 80364.0}, {"date": "2022-03-23", "close": 6.48, "volume": 39263.0}, {"date": "2022-03-24", "close": 6.62, "volume": 33798.0}, {"date": "2022-03-25", "close": 6.355, "volume": 59138.0}, {"date": "2022-03-28", "close": 6.42, "volume": 30242.0}, {"date": "2022-03-29", "close": 6.77, "volume": 79774.0}, {"date": "2022-03-30", "close": 6.73, "volume": 45316.0}, {"date": "2022-03-31", "close": 6.66, "volume": 44749.0}, {"date": "2022-04-01", "close": 6.65, "volume": 56739.0}, {"date": "2022-04-04", "close": 6.74, "volume": 45417.0}, {"date": "2022-04-05", "close": 6.66, "volume": 64348.0}, {"date": "2022-04-06", "close": 6.42, "volume": 67889.0}, {"date": "2022-04-07", "close": 6.32, "volume": 71329.0}, {"date": "2022-04-08", "close": 6.32, "volume": 53204.0}, {"date": "2022-04-11", "close": 6.16, "volume": 40346.0}, {"date": "2022-04-12", "close": 6.18, "volume": 66321.0}, {"date": "2022-04-13", "close": 6.23, "volume": 70711.0}, {"date": "2022-04-14", "close": 6.06, "volume": 49470.0}, {"date": "2022-04-18", "close": 5.99, "volume": 39819.0}, {"date": "2022-04-19", "close": 6.02, "volume": 32632.0}, {"date": "2022-04-20", "close": 6.06, "volume": 38318.0}, {"date": "2022-04-21", "close": 6.12, "volume": 53709.0}, {"date": "2022-04-22", "close": 6.02, "volume": 69799.0}, {"date": "2022-04-25", "close": 6.17, "volume": 37783.0}, {"date": "2022-04-26", "close": 5.83, "volume": 72048.0}, {"date": "2022-04-27", "close": 5.9, "volume": 30308.0}, {"date": "2022-04-28", "close": 6.15, "volume": 27634.0}, {"date": "2022-04-29", "close": 5.84, "volume": 32112.0}, {"date": "2022-05-02", "close": 5.72, "volume": 74855.0}, {"date": "2022-05-03", "close": 5.65, "volume": 48464.0}, {"date": "2022-05-04", "close": 5.7, "volume": 64553.0}, {"date": "2022-05-05", "close": 5.52, "volume": 64579.0}, {"date": "2022-05-06", "close": 5.44, "volume": 22369.0}, {"date": "2022-05-09", "close": 5.24, "volume": 108041.0}, {"date": "2022-05-10", "close": 5.26, "volume": 74358.0}, {"date": "2022-05-11", "close": 5.23, "volume": 71403.0}, {"date": "2022-05-12", "close": 5.41, "volume": 68351.0}, {"date": "2022-05-13", "close": 5.51, "volume": 32529.0}, {"date": "2022-05-16", "close": 5.63, "volume": 41854.0}, {"date": "2022-05-17", "close": 5.78, "volume": 22202.0}, {"date": "2022-05-18", "close": 5.54, "volume": 48610.0}, {"date": "2022-05-19", "close": 5.42, "volume": 133395.0}, {"date": "2022-05-20", "close": 5.61, "volume": 70111.0}, {"date": "2022-05-23", "close": 5.37, "volume": 43116.0}, {"date": "2022-05-24", "close": 5.17, "volume": 80226.0}, {"date": "2022-05-25", "close": 5.19, "volume": 53585.0}, {"date": "2022-05-26", "close": 5.23, "volume": 46380.0}, {"date": "2022-05-27", "close": 5.42, "volume": 34646.0}, {"date": "2022-05-31", "close": 5.31, "volume": 36682.0}, {"date": "2022-06-01", "close": 5.22, "volume": 25623.0}, {"date": "2022-06-02", "close": 5.23, "volume": 30385.0}, {"date": "2022-06-03", "close": 5.13, "volume": 41310.0}, {"date": "2022-06-06", "close": 5.06, "volume": 72799.0}, {"date": "2022-06-07", "close": 5.07, "volume": 152545.0}, {"date": "2022-06-08", "close": 5.07, "volume": 88962.0}, {"date": "2022-06-09", "close": 4.95, "volume": 57233.0}, {"date": "2022-06-10", "close": 4.8, "volume": 146800.0}, {"date": "2022-06-13", "close": 4.99, "volume": 84574.0}, {"date": "2022-06-14", "close": 5.04, "volume": 56237.0}, {"date": "2022-06-15", "close": 4.94, "volume": 55444.0}, {"date": "2022-06-16", "close": 4.81, "volume": 43060.0}, {"date": "2022-06-17", "close": 4.87, "volume": 73789.0}, {"date": "2022-06-21", "close": 5.04, "volume": 81523.0}, {"date": "2022-06-22", "close": 5.09, "volume": 49153.0}, {"date": "2022-06-23", "close": 5.49, "volume": 126561.0}, {"date": "2022-06-24", "close": 5.97, "volume": 301447.0}, {"date": "2022-06-27", "close": 6.02, "volume": 61053.0}, {"date": "2022-06-28", "close": 5.39, "volume": 45785.0}, {"date": "2022-06-29", "close": 5.3, "volume": 66216.0}, {"date": "2022-06-30", "close": 5.22, "volume": 100324.0}, {"date": "2022-07-01", "close": 5.01, "volume": 66978.0}, {"date": "2022-07-05", "close": 5.18, "volume": 52452.0}, {"date": "2022-07-06", "close": 5.33, "volume": 45793.0}, {"date": "2022-07-07", "close": 5.15, "volume": 25832.0}, {"date": "2022-07-08", "close": 5.16, "volume": 16284.0}, {"date": "2022-07-11", "close": 5.03, "volume": 27480.0}, {"date": "2022-07-12", "close": 5.04, "volume": 14774.0}, {"date": "2022-07-13", "close": 5.01, "volume": 41209.0}, {"date": "2022-07-14", "close": 5.02, "volume": 50384.0}, {"date": "2022-07-15", "close": 5.44, "volume": 47085.0}, {"date": "2022-07-18", "close": 5.19, "volume": 23872.0}, {"date": "2022-07-19", "close": 5.4, "volume": 26820.0}, {"date": "2022-07-20", "close": 5.43, "volume": 19748.0}, {"date": "2022-07-21", "close": 5.5, "volume": 37668.0}, {"date": "2022-07-22", "close": 5.14, "volume": 26336.0}, {"date": "2022-07-25", "close": 5.11, "volume": 54847.0}, {"date": "2022-07-26", "close": 5.15, "volume": 24787.0}, {"date": "2022-07-27", "close": 5.38, "volume": 36031.0}, {"date": "2022-07-28", "close": 5.39, "volume": 19663.0}, {"date": "2022-07-29", "close": 5.26, "volume": 25322.0}, {"date": "2022-08-01", "close": 5.32, "volume": 34026.0}, {"date": "2022-08-02", "close": 5.4, "volume": 16888.0}, {"date": "2022-08-03", "close": 5.3, "volume": 17516.0}, {"date": "2022-08-04", "close": 5.33, "volume": 22693.0}, {"date": "2022-08-05", "close": 5.08, "volume": 84162.0}, {"date": "2022-08-08", "close": 5.14, "volume": 28138.0}, {"date": "2022-08-09", "close": 5.1, "volume": 33277.0}, {"date": "2022-08-10", "close": 5.27, "volume": 31264.0}, {"date": "2022-08-11", "close": 5.28, "volume": 21583.0}, {"date": "2022-08-12", "close": 5.35, "volume": 26028.0}, {"date": "2022-08-15", "close": 5.34, "volume": 18528.0}, {"date": "2022-08-16", "close": 5.22, "volume": 30406.0}, {"date": "2022-08-17", "close": 5.23, "volume": 17119.0}, {"date": "2022-08-18", "close": 5.34, "volume": 34232.0}, {"date": "2022-08-19", "close": 5.3, "volume": 23539.0}, {"date": "2022-08-22", "close": 5.21, "volume": 30202.0}, {"date": "2022-08-23", "close": 5.22, "volume": 23273.0}, {"date": "2022-08-24", "close": 5.22, "volume": 31794.0}, {"date": "2022-08-25", "close": 5.3, "volume": 12403.0}, {"date": "2022-08-26", "close": 5.15, "volume": 32495.0}, {"date": "2022-08-29", "close": 5.03, "volume": 17376.0}, {"date": "2022-08-30", "close": 5.0, "volume": 21438.0}, {"date": "2022-08-31", "close": 5.09, "volume": 54793.0}, {"date": "2022-09-01", "close": 5.11, "volume": 23130.0}, {"date": "2022-09-02", "close": 5.01, "volume": 40450.0}, {"date": "2022-09-06", "close": 5.02, "volume": 41125.0}, {"date": "2022-09-07", "close": 5.05, "volume": 37054.0}, {"date": "2022-09-08", "close": 4.85, "volume": 91008.0}, {"date": "2022-09-09", "close": 4.61, "volume": 153334.0}, {"date": "2022-09-12", "close": 4.46, "volume": 139304.0}, {"date": "2022-09-13", "close": 4.36, "volume": 91443.0}, {"date": "2022-09-14", "close": 4.4, "volume": 41621.0}, {"date": "2022-09-15", "close": 4.33, "volume": 48264.0}, {"date": "2022-09-16", "close": 4.4, "volume": 135376.0}, {"date": "2022-09-19", "close": 4.34, "volume": 63510.0}, {"date": "2022-09-20", "close": 4.34, "volume": 33528.0}, {"date": "2022-09-21", "close": 4.23, "volume": 63352.0}, {"date": "2022-09-22", "close": 4.06, "volume": 53559.0}, {"date": "2022-09-23", "close": 4.11, "volume": 50257.0}, {"date": "2022-09-26", "close": 4.09, "volume": 72507.0}, {"date": "2022-09-27", "close": 4.04, "volume": 27798.0}, {"date": "2022-09-28", "close": 4.08, "volume": 39417.0}, {"date": "2022-09-29", "close": 4.03, "volume": 25869.0}, {"date": "2022-09-30", "close": 3.87, "volume": 50136.0}, {"date": "2022-10-03", "close": 3.91, "volume": 48736.0}, {"date": "2022-10-04", "close": 4.09, "volume": 72523.0}, {"date": "2022-10-05", "close": 4.0, "volume": 22711.0}, {"date": "2022-10-06", "close": 3.89, "volume": 23172.0}, {"date": "2022-10-07", "close": 3.7, "volume": 35500.0}, {"date": "2022-10-10", "close": 3.61, "volume": 37483.0}, {"date": "2022-10-11", "close": 3.65, "volume": 46298.0}, {"date": "2022-10-12", "close": 3.62, "volume": 17106.0}, {"date": "2022-10-13", "close": 3.63, "volume": 27505.0}, {"date": "2022-10-14", "close": 3.6, "volume": 26048.0}, {"date": "2022-10-17", "close": 3.77, "volume": 63209.0}, {"date": "2022-10-18", "close": 3.66, "volume": 49746.0}, {"date": "2022-10-19", "close": 3.69, "volume": 32083.0}, {"date": "2022-10-20", "close": 3.62, "volume": 31808.0}, {"date": "2022-10-21", "close": 3.9, "volume": 40920.0}, {"date": "2022-10-24", "close": 3.83, "volume": 22360.0}, {"date": "2022-10-25", "close": 4.09, "volume": 66819.0}, {"date": "2022-10-26", "close": 4.18, "volume": 36612.0}, {"date": "2022-10-27", "close": 4.33, "volume": 41938.0}, {"date": "2022-10-28", "close": 4.68, "volume": 117614.0}, {"date": "2022-10-31", "close": 4.63, "volume": 32695.0}, {"date": "2022-11-01", "close": 4.58, "volume": 13445.0}, {"date": "2022-11-02", "close": 4.75, "volume": 51315.0}, {"date": "2022-11-03", "close": 4.51, "volume": 40360.0}, {"date": "2022-11-04", "close": 4.39, "volume": 41824.0}, {"date": "2022-11-07", "close": 4.54, "volume": 17128.0}, {"date": "2022-11-08", "close": 4.61, "volume": 22392.0}, {"date": "2022-11-09", "close": 4.53, "volume": 30192.0}, {"date": "2022-11-10", "close": 4.98, "volume": 43469.0}, {"date": "2022-11-11", "close": 4.97, "volume": 35673.0}, {"date": "2022-11-14", "close": 4.91, "volume": 28742.0}, {"date": "2022-11-15", "close": 4.79, "volume": 24210.0}, {"date": "2022-11-16", "close": 4.81, "volume": 20734.0}, {"date": "2022-11-17", "close": 4.8, "volume": 36752.0}, {"date": "2022-11-18", "close": 4.97, "volume": 46444.0}, {"date": "2022-11-21", "close": 4.77, "volume": 54018.0}, {"date": "2022-11-22", "close": 4.77, "volume": 10309.0}, {"date": "2022-11-23", "close": 4.6, "volume": 12345.0}, {"date": "2022-11-25", "close": 4.6, "volume": 5258.0}, {"date": "2022-11-28", "close": 4.28, "volume": 13819.0}, {"date": "2022-11-29", "close": 4.29, "volume": 27449.0}, {"date": "2022-11-30", "close": 4.44, "volume": 25318.0}, {"date": "2022-12-01", "close": 4.49, "volume": 15403.0}, {"date": "2022-12-02", "close": 4.49, "volume": 11890.0}, {"date": "2022-12-05", "close": 4.13, "volume": 31164.0}, {"date": "2022-12-06", "close": 4.18, "volume": 51397.0}, {"date": "2022-12-07", "close": 4.15, "volume": 12681.0}, {"date": "2022-12-08", "close": 4.16, "volume": 15004.0}, {"date": "2022-12-09", "close": 4.04, "volume": 15204.0}, {"date": "2022-12-12", "close": 4.18, "volume": 43929.0}, {"date": "2022-12-13", "close": 4.08, "volume": 69092.0}, {"date": "2022-12-14", "close": 4.06, "volume": 29752.0}, {"date": "2022-12-15", "close": 4.15, "volume": 35454.0}, {"date": "2022-12-16", "close": 3.91, "volume": 144120.0}, {"date": "2022-12-19", "close": 3.96, "volume": 22236.0}, {"date": "2022-12-20", "close": 3.93, "volume": 25481.0}, {"date": "2022-12-21", "close": 4.15, "volume": 21285.0}, {"date": "2022-12-22", "close": 3.93, "volume": 19080.0}, {"date": "2022-12-23", "close": 4.0, "volume": 19922.0}, {"date": "2022-12-27", "close": 3.87, "volume": 30769.0}, {"date": "2022-12-28", "close": 3.75, "volume": 20980.0}, {"date": "2022-12-29", "close": 3.99, "volume": 47195.0}, {"date": "2022-12-30", "close": 4.06, "volume": 14209.0}, {"date": "2023-01-03", "close": 4.17, "volume": 17149.0}, {"date": "2023-01-04", "close": 4.14, "volume": 18639.0}, {"date": "2023-01-05", "close": 4.19, "volume": 16251.0}, {"date": "2023-01-06", "close": 4.23, "volume": 40771.0}, {"date": "2023-01-09", "close": 3.97, "volume": 28062.0}, {"date": "2023-01-10", "close": 4.05, "volume": 23399.0}, {"date": "2023-01-11", "close": 4.0, "volume": 26525.0}, {"date": "2023-01-12", "close": 4.03, "volume": 40558.0}, {"date": "2023-01-13", "close": 4.14, "volume": 52018.0}, {"date": "2023-01-17", "close": 4.3, "volume": 20464.0}, {"date": "2023-01-18", "close": 4.04, "volume": 32106.0}, {"date": "2023-01-19", "close": 4.05, "volume": 18066.0}, {"date": "2023-01-20", "close": 4.19, "volume": 42808.0}, {"date": "2023-01-23", "close": 4.16, "volume": 36756.0}, {"date": "2023-01-24", "close": 4.01, "volume": 48679.0}, {"date": "2023-01-25", "close": 4.1, "volume": 13678.0}, {"date": "2023-01-26", "close": 4.06, "volume": 18898.0}, {"date": "2023-01-27", "close": 4.15, "volume": 16426.0}, {"date": "2023-01-30", "close": 4.28, "volume": 61450.0}, {"date": "2023-01-31", "close": 4.66, "volume": 80126.0}, {"date": "2023-02-01", "close": 6.1, "volume": 547149.0}, {"date": "2023-02-02", "close": 5.5, "volume": 197566.0}, {"date": "2023-02-03", "close": 5.62, "volume": 51273.0}, {"date": "2023-02-06", "close": 5.47, "volume": 36841.0}, {"date": "2023-02-07", "close": 5.15, "volume": 52110.0}, {"date": "2023-02-08", "close": 4.8, "volume": 90438.0}, {"date": "2023-02-09", "close": 4.31, "volume": 60277.0}, {"date": "2023-02-10", "close": 4.43, "volume": 37985.0}, {"date": "2023-02-13", "close": 4.2, "volume": 44316.0}, {"date": "2023-02-14", "close": 4.18, "volume": 18592.0}, {"date": "2023-02-15", "close": 4.39, "volume": 41958.0}, {"date": "2023-02-16", "close": 4.27, "volume": 55199.0}, {"date": "2023-02-17", "close": 4.25, "volume": 35359.0}, {"date": "2023-02-21", "close": 4.1, "volume": 49668.0}, {"date": "2023-02-22", "close": 4.17, "volume": 62883.0}, {"date": "2023-02-23", "close": 4.2, "volume": 27515.0}, {"date": "2023-02-24", "close": 3.73, "volume": 192519.0}, {"date": "2023-02-27", "close": 3.91, "volume": 58073.0}, {"date": "2023-02-28", "close": 3.88, "volume": 99867.0}, {"date": "2023-03-01", "close": 3.88, "volume": 113436.0}, {"date": "2023-03-02", "close": 3.93, "volume": 38053.0}, {"date": "2023-03-03", "close": 4.01, "volume": 51313.0}, {"date": "2023-03-06", "close": 3.81, "volume": 110630.0}, {"date": "2023-03-07", "close": 3.9, "volume": 39803.0}, {"date": "2023-03-08", "close": 4.0, "volume": 27868.0}, {"date": "2023-03-09", "close": 3.91, "volume": 28541.0}, {"date": "2023-03-10", "close": 3.66, "volume": 103602.0}, {"date": "2023-03-13", "close": 3.68, "volume": 45798.0}, {"date": "2023-03-14", "close": 3.74, "volume": 53189.0}, {"date": "2023-03-15", "close": 3.72, "volume": 51564.0}, {"date": "2023-03-16", "close": 3.83, "volume": 53898.0}, {"date": "2023-03-17", "close": 3.67, "volume": 258232.0}, {"date": "2023-03-20", "close": 3.825, "volume": 39871.0}, {"date": "2023-03-21", "close": 4.14, "volume": 47241.0}, {"date": "2023-03-22", "close": 3.81, "volume": 68996.0}, {"date": "2023-03-23", "close": 3.74, "volume": 49365.0}, {"date": "2023-03-24", "close": 3.9, "volume": 40755.0}, {"date": "2023-03-27", "close": 3.91, "volume": 20746.0}, {"date": "2023-03-28", "close": 4.06, "volume": 31209.0}, {"date": "2023-03-29", "close": 3.98, "volume": 25153.0}, {"date": "2023-03-30", "close": 3.96, "volume": 14311.0}, {"date": "2023-03-31", "close": 3.92, "volume": 30057.0}, {"date": "2023-04-03", "close": 3.92, "volume": 33262.0}, {"date": "2023-04-04", "close": 3.86, "volume": 34912.0}, {"date": "2023-04-05", "close": 3.89, "volume": 18897.0}, {"date": "2023-04-06", "close": 3.95, "volume": 15219.0}, {"date": "2023-04-10", "close": 3.87, "volume": 49306.0}, {"date": "2023-04-11", "close": 4.01, "volume": 35208.0}, {"date": "2023-04-12", "close": 4.0, "volume": 12417.0}, {"date": "2023-04-13", "close": 3.96, "volume": 15047.0}, {"date": "2023-04-14", "close": 3.86, "volume": 31549.0}, {"date": "2023-04-17", "close": 3.82, "volume": 15105.0}, {"date": "2023-04-18", "close": 3.79, "volume": 25403.0}, {"date": "2023-04-19", "close": 3.79, "volume": 21124.0}, {"date": "2023-04-20", "close": 3.8, "volume": 17996.0}, {"date": "2023-04-21", "close": 3.83, "volume": 21086.0}, {"date": "2023-04-24", "close": 3.8, "volume": 16855.0}, {"date": "2023-04-25", "close": 3.75, "volume": 33004.0}, {"date": "2023-04-26", "close": 3.84, "volume": 36160.0}, {"date": "2023-04-27", "close": 3.97, "volume": 45538.0}, {"date": "2023-04-28", "close": 3.92, "volume": 10547.0}, {"date": "2023-05-01", "close": 3.87, "volume": 11906.0}, {"date": "2023-05-02", "close": 3.78, "volume": 55604.0}, {"date": "2023-05-03", "close": 3.75, "volume": 44214.0}, {"date": "2023-05-04", "close": 3.51, "volume": 82155.0}, {"date": "2023-05-05", "close": 3.56, "volume": 38464.0}, {"date": "2023-05-08", "close": 3.53, "volume": 40093.0}, {"date": "2023-05-09", "close": 3.6, "volume": 28913.0}, {"date": "2023-05-10", "close": 3.62, "volume": 34404.0}, {"date": "2023-05-11", "close": 3.52, "volume": 17614.0}, {"date": "2023-05-12", "close": 3.63, "volume": 10202.0}, {"date": "2023-05-15", "close": 3.66, "volume": 26651.0}, {"date": "2023-05-16", "close": 3.61, "volume": 12855.0}, {"date": "2023-05-17", "close": 3.68, "volume": 25356.0}, {"date": "2023-05-18", "close": 3.78, "volume": 28913.0}, {"date": "2023-05-19", "close": 3.75, "volume": 33248.0}, {"date": "2023-05-22", "close": 3.79, "volume": 44763.0}, {"date": "2023-05-23", "close": 3.74, "volume": 42575.0}, {"date": "2023-05-24", "close": 3.72, "volume": 19139.0}, {"date": "2023-05-25", "close": 3.47, "volume": 63877.0}, {"date": "2023-05-26", "close": 3.65, "volume": 40225.0}, {"date": "2023-05-30", "close": 3.67, "volume": 20398.0}, {"date": "2023-05-31", "close": 3.6, "volume": 21504.0}, {"date": "2023-06-01", "close": 3.46, "volume": 35696.0}, {"date": "2023-06-02", "close": 3.71, "volume": 58918.0}, {"date": "2023-06-05", "close": 3.85, "volume": 73129.0}, {"date": "2023-06-06", "close": 3.96, "volume": 97454.0}, {"date": "2023-06-07", "close": 4.18, "volume": 131796.0}, {"date": "2023-06-08", "close": 4.24, "volume": 38055.0}, {"date": "2023-06-09", "close": 4.17, "volume": 23051.0}, {"date": "2023-06-12", "close": 4.1, "volume": 39513.0}, {"date": "2023-06-13", "close": 4.32, "volume": 55473.0}, {"date": "2023-06-14", "close": 4.16, "volume": 37056.0}, {"date": "2023-06-15", "close": 4.33, "volume": 39381.0}, {"date": "2023-06-16", "close": 4.39, "volume": 157576.0}, {"date": "2023-06-20", "close": 4.31, "volume": 54464.0}, {"date": "2023-06-21", "close": 4.2, "volume": 31712.0}, {"date": "2023-06-22", "close": 4.11, "volume": 27717.0}, {"date": "2023-06-23", "close": 4.25, "volume": 692661.0}, {"date": "2023-06-26", "close": 4.33, "volume": 82990.0}, {"date": "2023-06-27", "close": 4.42, "volume": 92614.0}, {"date": "2023-06-28", "close": 4.57, "volume": 66125.0}, {"date": "2023-06-29", "close": 4.77, "volume": 37474.0}, {"date": "2023-06-30", "close": 4.69, "volume": 45212.0}, {"date": "2023-07-03", "close": 4.76, "volume": 20605.0}, {"date": "2023-07-05", "close": 4.76, "volume": 35306.0}, {"date": "2023-07-06", "close": 4.82, "volume": 65498.0}, {"date": "2023-07-07", "close": 5.25, "volume": 337865.0}, {"date": "2023-07-10", "close": 4.94, "volume": 49354.0}, {"date": "2023-07-11", "close": 4.88, "volume": 28217.0}, {"date": "2023-07-12", "close": 4.91, "volume": 56787.0}, {"date": "2023-07-13", "close": 4.9, "volume": 29873.0}, {"date": "2023-07-14", "close": 4.79, "volume": 28296.0}, {"date": "2023-07-17", "close": 4.87, "volume": 34120.0}, {"date": "2023-07-18", "close": 5.04, "volume": 51946.0}, {"date": "2023-07-19", "close": 5.12, "volume": 16982.0}, {"date": "2023-07-20", "close": 5.33, "volume": 42311.0}, {"date": "2023-07-21", "close": 5.26, "volume": 44411.0}, {"date": "2023-07-24", "close": 5.21, "volume": 45144.0}, {"date": "2023-07-25", "close": 5.1, "volume": 20054.0}, {"date": "2023-07-26", "close": 5.14, "volume": 29437.0}, {"date": "2023-07-27", "close": 5.22, "volume": 38651.0}, {"date": "2023-07-28", "close": 5.2, "volume": 30912.0}, {"date": "2023-07-31", "close": 5.23, "volume": 46581.0}, {"date": "2023-08-01", "close": 5.3, "volume": 47325.0}, {"date": "2023-08-02", "close": 5.3, "volume": 27000.0}, {"date": "2023-08-03", "close": 5.3, "volume": 28807.0}, {"date": "2023-08-04", "close": 5.3, "volume": 21999.0}, {"date": "2023-08-07", "close": 5.35, "volume": 52522.0}, {"date": "2023-08-08", "close": 5.3, "volume": 53883.0}, {"date": "2023-08-09", "close": 5.29, "volume": 35119.0}, {"date": "2023-08-10", "close": 5.25, "volume": 46455.0}, {"date": "2023-08-11", "close": 5.27, "volume": 46417.0}, {"date": "2023-08-14", "close": 5.01, "volume": 45428.0}, {"date": "2023-08-15", "close": 4.75, "volume": 40685.0}, {"date": "2023-08-16", "close": 4.85, "volume": 48037.0}, {"date": "2023-08-17", "close": 4.79, "volume": 65593.0}, {"date": "2023-08-18", "close": 4.68, "volume": 31675.0}, {"date": "2023-08-21", "close": 4.69, "volume": 23066.0}, {"date": "2023-08-22", "close": 4.73, "volume": 23270.0}, {"date": "2023-08-23", "close": 4.74, "volume": 20243.0}, {"date": "2023-08-24", "close": 4.79, "volume": 92765.0}, {"date": "2023-08-25", "close": 4.88, "volume": 13944.0}, {"date": "2023-08-28", "close": 4.78, "volume": 51463.0}, {"date": "2023-08-29", "close": 4.96, "volume": 32445.0}, {"date": "2023-08-30", "close": 4.83, "volume": 24258.0}, {"date": "2023-08-31", "close": 4.73, "volume": 29147.0}, {"date": "2023-09-01", "close": 4.76, "volume": 34550.0}, {"date": "2023-09-05", "close": 4.4, "volume": 57222.0}, {"date": "2023-09-06", "close": 4.45, "volume": 45054.0}, {"date": "2023-09-07", "close": 4.18, "volume": 329995.0}, {"date": "2023-09-08", "close": 4.415, "volume": 63132.0}, {"date": "2023-09-11", "close": 4.42, "volume": 34448.0}, {"date": "2023-09-12", "close": 4.42, "volume": 18074.0}, {"date": "2023-09-13", "close": 4.14, "volume": 65370.0}, {"date": "2023-09-14", "close": 4.33, "volume": 25563.0}, {"date": "2023-09-15", "close": 4.11, "volume": 130953.0}, {"date": "2023-09-18", "close": 4.02, "volume": 47453.0}, {"date": "2023-09-19", "close": 4.03, "volume": 16408.0}, {"date": "2023-09-20", "close": 4.075, "volume": 11344.0}, {"date": "2023-09-21", "close": 4.03, "volume": 15312.0}, {"date": "2023-09-22", "close": 4.07, "volume": 39370.0}, {"date": "2023-09-25", "close": 4.26, "volume": 29282.0}, {"date": "2023-09-26", "close": 3.92, "volume": 44192.0}, {"date": "2023-09-27", "close": 4.06, "volume": 25961.0}, {"date": "2023-09-28", "close": 4.1, "volume": 27233.0}, {"date": "2023-09-29", "close": 3.97, "volume": 36839.0}, {"date": "2023-10-02", "close": 3.93, "volume": 36303.0}, {"date": "2023-10-03", "close": 4.0, "volume": 37893.0}, {"date": "2023-10-04", "close": 4.19, "volume": 33248.0}, {"date": "2023-10-05", "close": 4.11, "volume": 55630.0}, {"date": "2023-10-06", "close": 4.03, "volume": 31729.0}, {"date": "2023-10-09", "close": 4.01, "volume": 30175.0}, {"date": "2023-10-10", "close": 3.94, "volume": 46310.0}, {"date": "2023-10-11", "close": 3.87, "volume": 20006.0}, {"date": "2023-10-12", "close": 3.785, "volume": 45037.0}, {"date": "2023-10-13", "close": 3.88, "volume": 30175.0}, {"date": "2023-10-16", "close": 4.04, "volume": 44033.0}, {"date": "2023-10-17", "close": 4.14, "volume": 52930.0}, {"date": "2023-10-18", "close": 3.93, "volume": 23958.0}, {"date": "2023-10-19", "close": 3.87, "volume": 49031.0}, {"date": "2023-10-20", "close": 3.86, "volume": 38636.0}, {"date": "2023-10-23", "close": 3.86, "volume": 31425.0}, {"date": "2023-10-24", "close": 3.96, "volume": 18212.0}, {"date": "2023-10-25", "close": 3.92, "volume": 15519.0}, {"date": "2023-10-26", "close": 3.97, "volume": 27973.0}, {"date": "2023-10-27", "close": 3.84, "volume": 16494.0}, {"date": "2023-10-30", "close": 3.96, "volume": 23207.0}, {"date": "2023-10-31", "close": 4.04, "volume": 31069.0}, {"date": "2023-11-01", "close": 3.9, "volume": 23570.0}, {"date": "2023-11-02", "close": 4.17, "volume": 34508.0}, {"date": "2023-11-03", "close": 4.19, "volume": 36613.0}, {"date": "2023-11-06", "close": 3.91, "volume": 37737.0}, {"date": "2023-11-07", "close": 4.45, "volume": 43429.0}, {"date": "2023-11-08", "close": 4.43, "volume": 38187.0}, {"date": "2023-11-09", "close": 4.28, "volume": 36231.0}, {"date": "2023-11-10", "close": 4.36, "volume": 33638.0}, {"date": "2023-11-13", "close": 4.79, "volume": 59970.0}, {"date": "2023-11-14", "close": 5.0, "volume": 91620.0}, {"date": "2023-11-15", "close": 4.66, "volume": 36138.0}, {"date": "2023-11-16", "close": 4.59, "volume": 39714.0}, {"date": "2023-11-17", "close": 4.71, "volume": 51150.0}, {"date": "2023-11-20", "close": 4.58, "volume": 18096.0}, {"date": "2023-11-21", "close": 4.61, "volume": 11633.0}, {"date": "2023-11-22", "close": 4.5, "volume": 36202.0}, {"date": "2023-11-24", "close": 4.73, "volume": 9894.0}, {"date": "2023-11-27", "close": 4.67, "volume": 60686.0}, {"date": "2023-11-28", "close": 4.61, "volume": 30175.0}, {"date": "2023-11-29", "close": 4.78, "volume": 35566.0}, {"date": "2023-11-30", "close": 4.74, "volume": 36478.0}, {"date": "2023-12-01", "close": 4.87, "volume": 56473.0}, {"date": "2023-12-04", "close": 4.92, "volume": 39443.0}, {"date": "2023-12-05", "close": 4.93, "volume": 36626.0}, {"date": "2023-12-06", "close": 4.85, "volume": 60642.0}, {"date": "2023-12-07", "close": 4.92, "volume": 49629.0}, {"date": "2023-12-08", "close": 4.92, "volume": 47472.0}, {"date": "2023-12-11", "close": 5.03, "volume": 113004.0}, {"date": "2023-12-12", "close": 5.07, "volume": 73753.0}, {"date": "2023-12-13", "close": 5.38, "volume": 111511.0}, {"date": "2023-12-14", "close": 5.38, "volume": 97751.0}, {"date": "2023-12-15", "close": 5.47, "volume": 382078.0}, {"date": "2023-12-18", "close": 5.27, "volume": 46352.0}, {"date": "2023-12-19", "close": 5.36, "volume": 50263.0}, {"date": "2023-12-20", "close": 5.36, "volume": 94937.0}, {"date": "2023-12-21", "close": 5.41, "volume": 43441.0}, {"date": "2023-12-22", "close": 5.46, "volume": 59770.0}, {"date": "2023-12-26", "close": 5.5, "volume": 42532.0}, {"date": "2023-12-27", "close": 5.46, "volume": 147218.0}, {"date": "2023-12-28", "close": 5.45, "volume": 47821.0}, {"date": "2023-12-29", "close": 5.34, "volume": 28796.0}, {"date": "2024-01-02", "close": 5.48, "volume": 34957.0}, {"date": "2024-01-03", "close": 5.4, "volume": 68833.0}, {"date": "2024-01-04", "close": 5.48, "volume": 47938.0}, {"date": "2024-01-05", "close": 5.36, "volume": 224905.0}, {"date": "2024-01-08", "close": 5.41, "volume": 30227.0}, {"date": "2024-01-09", "close": 5.38, "volume": 59908.0}, {"date": "2024-01-10", "close": 5.46, "volume": 43137.0}, {"date": "2024-01-11", "close": 5.48, "volume": 62797.0}, {"date": "2024-01-12", "close": 5.46, "volume": 55304.0}, {"date": "2024-01-16", "close": 5.36, "volume": 47638.0}, {"date": "2024-01-17", "close": 5.3, "volume": 25547.0}, {"date": "2024-01-18", "close": 5.14, "volume": 32322.0}, {"date": "2024-01-19", "close": 5.2, "volume": 51461.0}, {"date": "2024-01-22", "close": 5.47, "volume": 40866.0}, {"date": "2024-01-23", "close": 5.655, "volume": 45549.0}, {"date": "2024-01-24", "close": 5.81, "volume": 44176.0}, {"date": "2024-01-25", "close": 5.7, "volume": 63926.0}, {"date": "2024-01-26", "close": 5.54, "volume": 45013.0}, {"date": "2024-01-29", "close": 5.27, "volume": 32252.0}, {"date": "2024-01-30", "close": 5.2, "volume": 27677.0}, {"date": "2024-01-31", "close": 5.0, "volume": 41471.0}, {"date": "2024-02-01", "close": 4.97, "volume": 51037.0}, {"date": "2024-02-02", "close": 4.62, "volume": 39993.0}, {"date": "2024-02-05", "close": 4.59, "volume": 38759.0}, {"date": "2024-02-06", "close": 4.63, "volume": 13791.0}, {"date": "2024-02-07", "close": 4.35, "volume": 55272.0}, {"date": "2024-02-08", "close": 4.33, "volume": 35134.0}, {"date": "2024-02-09", "close": 4.61, "volume": 52674.0}, {"date": "2024-02-12", "close": 3.995, "volume": 175356.0}, {"date": "2024-02-13", "close": 3.85, "volume": 71408.0}, {"date": "2024-02-14", "close": 4.0, "volume": 50058.0}, {"date": "2024-02-15", "close": 3.9, "volume": 74063.0}, {"date": "2024-02-16", "close": 3.84, "volume": 83259.0}, {"date": "2024-02-20", "close": 4.13, "volume": 104448.0}, {"date": "2024-02-21", "close": 4.15, "volume": 31818.0}, {"date": "2024-02-22", "close": 3.99, "volume": 34190.0}, {"date": "2024-02-23", "close": 3.91, "volume": 24142.0}, {"date": "2024-02-26", "close": 3.85, "volume": 64797.0}, {"date": "2024-02-27", "close": 3.88, "volume": 52667.0}, {"date": "2024-02-28", "close": 3.8, "volume": 33806.0}, {"date": "2024-02-29", "close": 3.76, "volume": 64192.0}, {"date": "2024-03-01", "close": 3.76, "volume": 47692.0}, {"date": "2024-03-04", "close": 3.75, "volume": 49134.0}, {"date": "2024-03-05", "close": 3.7, "volume": 30607.0}, {"date": "2024-03-06", "close": 3.68, "volume": 49807.0}, {"date": "2024-03-07", "close": 3.68, "volume": 50270.0}, {"date": "2024-03-08", "close": 3.67, "volume": 61265.0}, {"date": "2024-03-11", "close": 3.41, "volume": 132002.0}, {"date": "2024-03-12", "close": 3.41, "volume": 70569.0}, {"date": "2024-03-13", "close": 3.4, "volume": 42797.0}, {"date": "2024-03-14", "close": 3.36, "volume": 58309.0}, {"date": "2024-03-15", "close": 3.35, "volume": 144462.0}, {"date": "2024-03-18", "close": 3.29, "volume": 61460.0}, {"date": "2024-03-19", "close": 3.25, "volume": 79397.0}, {"date": "2024-03-20", "close": 3.31, "volume": 117970.0}, {"date": "2024-03-21", "close": 3.43, "volume": 73607.0}, {"date": "2024-03-22", "close": 3.61, "volume": 56647.0}, {"date": "2024-03-25", "close": 3.58, "volume": 24580.0}, {"date": "2024-03-26", "close": 3.49, "volume": 47541.0}, {"date": "2024-03-27", "close": 3.5, "volume": 36439.0}, {"date": "2024-03-28", "close": 3.5, "volume": 37869.0}, {"date": "2024-04-01", "close": 3.46, "volume": 22521.0}, {"date": "2024-04-02", "close": 3.32, "volume": 45803.0}, {"date": "2024-04-03", "close": 3.29, "volume": 62917.0}, {"date": "2024-04-04", "close": 3.28, "volume": 64335.0}, {"date": "2024-04-05", "close": 3.41, "volume": 22445.0}, {"date": "2024-04-08", "close": 3.39, "volume": 18867.0}, {"date": "2024-04-09", "close": 3.38, "volume": 10767.0}, {"date": "2024-04-10", "close": 3.4, "volume": 56093.0}, {"date": "2024-04-11", "close": 3.28, "volume": 54284.0}, {"date": "2024-04-12", "close": 3.14, "volume": 26109.0}, {"date": "2024-04-15", "close": 3.16, "volume": 28905.0}, {"date": "2024-04-16", "close": 3.19, "volume": 9650.0}, {"date": "2024-04-17", "close": 3.155, "volume": 26031.0}, {"date": "2024-04-18", "close": 3.14, "volume": 46170.0}, {"date": "2024-04-19", "close": 3.27, "volume": 25304.0}, {"date": "2024-04-22", "close": 3.06, "volume": 109091.0}, {"date": "2024-04-23", "close": 2.985, "volume": 53438.0}, {"date": "2024-04-24", "close": 2.88, "volume": 46681.0}, {"date": "2024-04-25", "close": 2.79, "volume": 41561.0}, {"date": "2024-04-26", "close": 2.895, "volume": 43464.0}, {"date": "2024-04-29", "close": 3.04, "volume": 112866.0}, {"date": "2024-04-30", "close": 2.92, "volume": 51151.0}, {"date": "2024-05-01", "close": 2.81, "volume": 39962.0}, {"date": "2024-05-02", "close": 2.86, "volume": 65475.0}, {"date": "2024-05-03", "close": 2.99, "volume": 20550.0}, {"date": "2024-05-06", "close": 2.94, "volume": 53451.0}, {"date": "2024-05-07", "close": 2.9, "volume": 53291.0}, {"date": "2024-05-08", "close": 2.93, "volume": 33130.0}, {"date": "2024-05-09", "close": 3.06, "volume": 43635.0}, {"date": "2024-05-10", "close": 3.12, "volume": 34038.0}, {"date": "2024-05-13", "close": 3.02, "volume": 32015.0}, {"date": "2024-05-14", "close": 3.01, "volume": 31543.0}, {"date": "2024-05-15", "close": 2.94, "volume": 33287.0}, {"date": "2024-05-16", "close": 2.97, "volume": 33296.0}, {"date": "2024-05-17", "close": 2.97, "volume": 29828.0}, {"date": "2024-05-20", "close": 3.06, "volume": 41443.0}, {"date": "2024-05-21", "close": 3.17, "volume": 44645.0}, {"date": "2024-05-22", "close": 3.12, "volume": 29538.0}, {"date": "2024-05-23", "close": 3.15, "volume": 93393.0}, {"date": "2024-05-24", "close": 3.35, "volume": 71107.0}, {"date": "2024-05-28", "close": 3.31, "volume": 134139.0}, {"date": "2024-05-29", "close": 3.25, "volume": 40128.0}, {"date": "2024-05-30", "close": 3.36, "volume": 50819.0}, {"date": "2024-05-31", "close": 3.53, "volume": 63643.0}, {"date": "2024-06-03", "close": 3.38, "volume": 165018.0}, {"date": "2024-06-04", "close": 3.41, "volume": 65921.0}, {"date": "2024-06-05", "close": 3.55, "volume": 39670.0}, {"date": "2024-06-06", "close": 3.55, "volume": 69523.0}, {"date": "2024-06-07", "close": 3.3, "volume": 80015.0}, {"date": "2024-06-10", "close": 3.4, "volume": 94626.0}, {"date": "2024-06-11", "close": 3.32, "volume": 58233.0}, {"date": "2024-06-12", "close": 3.41, "volume": 54202.0}, {"date": "2024-06-13", "close": 3.34, "volume": 17950.0}, {"date": "2024-06-14", "close": 3.18, "volume": 35156.0}, {"date": "2024-06-17", "close": 3.29, "volume": 20132.0}, {"date": "2024-06-18", "close": 3.25, "volume": 37190.0}, {"date": "2024-06-20", "close": 3.24, "volume": 18827.0}, {"date": "2024-06-21", "close": 3.35, "volume": 104152.0}, {"date": "2024-06-24", "close": 3.3, "volume": 17655.0}, {"date": "2024-06-25", "close": 3.22, "volume": 17484.0}, {"date": "2024-06-26", "close": 3.21, "volume": 48097.0}, {"date": "2024-06-27", "close": 3.1, "volume": 29520.0}, {"date": "2024-06-28", "close": 3.0, "volume": 286460.0}, {"date": "2024-07-01", "close": 2.95, "volume": 33189.0}, {"date": "2024-07-02", "close": 2.86, "volume": 50400.0}, {"date": "2024-07-03", "close": 2.85, "volume": 20883.0}, {"date": "2024-07-05", "close": 2.75, "volume": 157349.0}, {"date": "2024-07-08", "close": 2.79, "volume": 40344.0}, {"date": "2024-07-09", "close": 2.66, "volume": 26118.0}, {"date": "2024-07-10", "close": 2.75, "volume": 72719.0}, {"date": "2024-07-11", "close": 3.1, "volume": 68562.0}, {"date": "2024-07-12", "close": 3.25, "volume": 72425.0}, {"date": "2024-07-15", "close": 3.29, "volume": 58784.0}, {"date": "2024-07-16", "close": 3.42, "volume": 104165.0}, {"date": "2024-07-17", "close": 3.37, "volume": 76333.0}, {"date": "2024-07-18", "close": 3.3, "volume": 35616.0}, {"date": "2024-07-19", "close": 3.38, "volume": 70355.0}, {"date": "2024-07-22", "close": 3.4, "volume": 25859.0}, {"date": "2024-07-23", "close": 3.26, "volume": 71808.0}, {"date": "2024-07-24", "close": 3.07, "volume": 52696.0}, {"date": "2024-07-25", "close": 3.31, "volume": 81432.0}, {"date": "2024-07-26", "close": 3.34, "volume": 32258.0}, {"date": "2024-07-29", "close": 3.64, "volume": 115780.0}, {"date": "2024-07-30", "close": 3.87, "volume": 84030.0}, {"date": "2024-07-31", "close": 3.99, "volume": 118326.0}, {"date": "2024-08-01", "close": 3.47, "volume": 57549.0}, {"date": "2024-08-02", "close": 3.12, "volume": 33089.0}, {"date": "2024-08-05", "close": 2.88, "volume": 80456.0}, {"date": "2024-08-06", "close": 2.99, "volume": 48412.0}, {"date": "2024-08-07", "close": 3.09, "volume": 43863.0}, {"date": "2024-08-08", "close": 3.4, "volume": 47060.0}, {"date": "2024-08-09", "close": 3.4, "volume": 38480.0}, {"date": "2024-08-12", "close": 3.11, "volume": 47221.0}, {"date": "2024-08-13", "close": 3.19, "volume": 68978.0}, {"date": "2024-08-14", "close": 3.03, "volume": 43561.0}, {"date": "2024-08-15", "close": 3.19, "volume": 34989.0}, {"date": "2024-08-16", "close": 3.13, "volume": 23319.0}, {"date": "2024-08-19", "close": 3.16, "volume": 30989.0}, {"date": "2024-08-20", "close": 3.07, "volume": 43565.0}, {"date": "2024-08-21", "close": 3.23, "volume": 10419.0}, {"date": "2024-08-22", "close": 3.16, "volume": 13323.0}, {"date": "2024-08-23", "close": 3.53, "volume": 128797.0}, {"date": "2024-08-26", "close": 3.41, "volume": 45330.0}, {"date": "2024-08-27", "close": 3.37, "volume": 24538.0}, {"date": "2024-08-28", "close": 3.38, "volume": 19192.0}, {"date": "2024-08-29", "close": 3.44, "volume": 65400.0}, {"date": "2024-08-30", "close": 3.55, "volume": 12770.0}, {"date": "2024-09-03", "close": 3.21, "volume": 25675.0}, {"date": "2024-09-04", "close": 3.31, "volume": 22756.0}, {"date": "2024-09-05", "close": 3.25, "volume": 17356.0}, {"date": "2024-09-06", "close": 3.08, "volume": 17545.0}, {"date": "2024-09-09", "close": 3.24, "volume": 18549.0}, {"date": "2024-09-10", "close": 3.17, "volume": 16029.0}, {"date": "2024-09-11", "close": 3.2, "volume": 24140.0}, {"date": "2024-09-12", "close": 3.07, "volume": 44290.0}, {"date": "2024-09-13", "close": 3.36, "volume": 34245.0}, {"date": "2024-09-16", "close": 3.43, "volume": 65672.0}, {"date": "2024-09-17", "close": 3.48, "volume": 45130.0}, {"date": "2024-09-18", "close": 3.42, "volume": 39126.0}, {"date": "2024-09-19", "close": 3.69, "volume": 55899.0}, {"date": "2024-09-20", "close": 3.27, "volume": 239200.0}, {"date": "2024-09-23", "close": 3.2, "volume": 50788.0}, {"date": "2024-09-24", "close": 3.25, "volume": 28596.0}, {"date": "2024-09-25", "close": 3.17, "volume": 50173.0}, {"date": "2024-09-26", "close": 3.31, "volume": 43087.0}, {"date": "2024-09-27", "close": 3.52, "volume": 42860.0}, {"date": "2024-09-30", "close": 3.57, "volume": 23709.0}, {"date": "2024-10-01", "close": 3.53, "volume": 35386.0}, {"date": "2024-10-02", "close": 3.46, "volume": 25495.0}, {"date": "2024-10-03", "close": 3.29, "volume": 43881.0}, {"date": "2024-10-04", "close": 3.42, "volume": 11205.0}, {"date": "2024-10-07", "close": 3.46, "volume": 20236.0}, {"date": "2024-10-08", "close": 3.34, "volume": 17714.0}, {"date": "2024-10-09", "close": 3.4, "volume": 22242.0}, {"date": "2024-10-10", "close": 3.33, "volume": 19237.0}, {"date": "2024-10-11", "close": 3.49, "volume": 23389.0}, {"date": "2024-10-14", "close": 3.57, "volume": 35317.0}, {"date": "2024-10-15", "close": 3.35, "volume": 40955.0}, {"date": "2024-10-16", "close": 3.5, "volume": 65445.0}, {"date": "2024-10-17", "close": 3.49, "volume": 19727.0}, {"date": "2024-10-18", "close": 3.42, "volume": 20726.0}, {"date": "2024-10-21", "close": 3.44, "volume": 25439.0}, {"date": "2024-10-22", "close": 3.41, "volume": 12959.0}, {"date": "2024-10-23", "close": 3.6, "volume": 30074.0}, {"date": "2024-10-24", "close": 3.52, "volume": 38033.0}, {"date": "2024-10-25", "close": 3.53, "volume": 25067.0}, {"date": "2024-10-28", "close": 3.53, "volume": 32839.0}, {"date": "2024-10-29", "close": 3.49, "volume": 23323.0}, {"date": "2024-10-30", "close": 3.44, "volume": 26787.0}, {"date": "2024-10-31", "close": 3.42, "volume": 25030.0}, {"date": "2024-11-01", "close": 3.44, "volume": 31721.0}, {"date": "2024-11-04", "close": 3.33, "volume": 39829.0}, {"date": "2024-11-05", "close": 3.33, "volume": 52472.0}, {"date": "2024-11-06", "close": 3.5, "volume": 194968.0}, {"date": "2024-11-07", "close": 3.5, "volume": 48333.0}, {"date": "2024-11-08", "close": 3.54, "volume": 29723.0}, {"date": "2024-11-11", "close": 3.5, "volume": 44215.0}, {"date": "2024-11-12", "close": 3.47, "volume": 53181.0}, {"date": "2024-11-13", "close": 3.42, "volume": 33754.0}, {"date": "2024-11-14", "close": 3.46, "volume": 55077.0}, {"date": "2024-11-15", "close": 3.42, "volume": 45842.0}, {"date": "2024-11-18", "close": 3.37, "volume": 33773.0}, {"date": "2024-11-19", "close": 3.46, "volume": 28959.0}, {"date": "2024-11-20", "close": 3.41, "volume": 29888.0}, {"date": "2024-11-21", "close": 3.41, "volume": 41146.0}, {"date": "2024-11-22", "close": 3.54, "volume": 31718.0}, {"date": "2024-11-25", "close": 3.59, "volume": 99455.0}, {"date": "2024-11-26", "close": 3.54, "volume": 52295.0}, {"date": "2024-11-27", "close": 3.61, "volume": 51298.0}, {"date": "2024-11-29", "close": 3.775, "volume": 17936.0}, {"date": "2024-12-02", "close": 3.7, "volume": 66825.0}, {"date": "2024-12-03", "close": 3.73, "volume": 32273.0}, {"date": "2024-12-04", "close": 3.8, "volume": 45572.0}, {"date": "2024-12-05", "close": 3.73, "volume": 37814.0}, {"date": "2024-12-06", "close": 3.79, "volume": 27528.0}, {"date": "2024-12-09", "close": 3.82, "volume": 49057.0}, {"date": "2024-12-10", "close": 3.83, "volume": 69768.0}, {"date": "2024-12-11", "close": 3.96, "volume": 89622.0}, {"date": "2024-12-12", "close": 3.86, "volume": 28822.0}, {"date": "2024-12-13", "close": 3.81, "volume": 35272.0}, {"date": "2024-12-16", "close": 3.76, "volume": 21504.0}, {"date": "2024-12-17", "close": 3.66, "volume": 52996.0}, {"date": "2024-12-18", "close": 3.43, "volume": 57706.0}, {"date": "2024-12-19", "close": 3.32, "volume": 33335.0}, {"date": "2024-12-20", "close": 3.46, "volume": 147074.0}, {"date": "2024-12-23", "close": 3.29, "volume": 23511.0}, {"date": "2024-12-24", "close": 3.28, "volume": 34714.0}, {"date": "2024-12-26", "close": 3.26, "volume": 18561.0}, {"date": "2024-12-27", "close": 3.2, "volume": 37768.0}, {"date": "2024-12-30", "close": 3.2, "volume": 29010.0}, {"date": "2024-12-31", "close": 3.21, "volume": 50721.0}, {"date": "2025-01-02", "close": 3.22, "volume": 19825.0}, {"date": "2025-01-03", "close": 3.22, "volume": 34074.0}, {"date": "2025-01-06", "close": 3.2, "volume": 53628.0}, {"date": "2025-01-07", "close": 3.02, "volume": 100900.0}, {"date": "2025-01-08", "close": 3.04, "volume": 37681.0}, {"date": "2025-01-10", "close": 2.9, "volume": 55668.0}, {"date": "2025-01-13", "close": 2.92, "volume": 74419.0}, {"date": "2025-01-14", "close": 2.95, "volume": 24410.0}, {"date": "2025-01-15", "close": 2.94, "volume": 25382.0}, {"date": "2025-01-16", "close": 2.88, "volume": 35038.0}, {"date": "2025-01-17", "close": 2.78, "volume": 67109.0}, {"date": "2025-01-21", "close": 2.79, "volume": 37693.0}, {"date": "2025-01-22", "close": 2.74, "volume": 40082.0}, {"date": "2025-01-23", "close": 2.73, "volume": 48195.0}, {"date": "2025-01-24", "close": 2.66, "volume": 34189.0}, {"date": "2025-01-27", "close": 2.75, "volume": 40013.0}, {"date": "2025-01-28", "close": 2.77, "volume": 18669.0}, {"date": "2025-01-29", "close": 2.7, "volume": 16714.0}, {"date": "2025-01-30", "close": 2.76, "volume": 15745.0}, {"date": "2025-01-31", "close": 2.66, "volume": 47743.0}, {"date": "2025-02-03", "close": 2.68, "volume": 39424.0}, {"date": "2025-02-04", "close": 2.77, "volume": 60006.0}, {"date": "2025-02-05", "close": 2.72, "volume": 30273.0}, {"date": "2025-02-06", "close": 2.64, "volume": 23778.0}, {"date": "2025-02-07", "close": 2.6, "volume": 36283.0}, {"date": "2025-02-10", "close": 2.63, "volume": 51862.0}, {"date": "2025-02-11", "close": 2.6, "volume": 25052.0}, {"date": "2025-02-12", "close": 2.5, "volume": 52462.0}, {"date": "2025-02-13", "close": 2.55, "volume": 65924.0}, {"date": "2025-02-14", "close": 2.48, "volume": 33880.0}, {"date": "2025-02-18", "close": 2.47, "volume": 47260.0}, {"date": "2025-02-19", "close": 2.36, "volume": 41720.0}, {"date": "2025-02-20", "close": 2.16, "volume": 105252.0}, {"date": "2025-02-21", "close": 2.075, "volume": 168219.0}, {"date": "2025-02-24", "close": 2.01, "volume": 58610.0}, {"date": "2025-02-25", "close": 2.01, "volume": 75099.0}, {"date": "2025-02-26", "close": 1.95, "volume": 87129.0}, {"date": "2025-02-27", "close": 1.85, "volume": 94884.0}, {"date": "2025-02-28", "close": 1.91, "volume": 54268.0}, {"date": "2025-03-03", "close": 1.85, "volume": 111854.0}, {"date": "2025-03-04", "close": 1.85, "volume": 49935.0}, {"date": "2025-03-05", "close": 1.9, "volume": 78445.0}, {"date": "2025-03-06", "close": 1.99, "volume": 70300.0}, {"date": "2025-03-07", "close": 1.97, "volume": 151470.0}, {"date": "2025-03-10", "close": 1.85, "volume": 112117.0}, {"date": "2025-03-11", "close": 1.85, "volume": 65924.0}, {"date": "2025-03-12", "close": 1.74, "volume": 115496.0}, {"date": "2025-03-13", "close": 1.7, "volume": 73509.0}, {"date": "2025-03-14", "close": 2.2, "volume": 822029.0}, {"date": "2025-03-17", "close": 2.44, "volume": 266841.0}, {"date": "2025-03-18", "close": 2.79, "volume": 301214.0}, {"date": "2025-03-19", "close": 2.93, "volume": 324334.0}, {"date": "2025-03-20", "close": 3.55, "volume": 465226.0}, {"date": "2025-03-21", "close": 3.51, "volume": 672799.0}, {"date": "2025-03-24", "close": 4.165, "volume": 656355.0}, {"date": "2025-03-25", "close": 4.36, "volume": 540448.0}, {"date": "2025-03-26", "close": 4.79, "volume": 548369.0}, {"date": "2025-03-27", "close": 4.73, "volume": 304932.0}, {"date": "2025-03-28", "close": 4.37, "volume": 436704.0}, {"date": "2025-03-31", "close": 4.9, "volume": 326273.0}, {"date": "2025-04-01", "close": 4.5, "volume": 343971.0}, {"date": "2025-04-02", "close": 4.5, "volume": 164928.0}, {"date": "2025-04-03", "close": 4.32, "volume": 301291.0}, {"date": "2025-04-04", "close": 3.98, "volume": 306513.0}, {"date": "2025-04-07", "close": 4.29, "volume": 323841.0}, {"date": "2025-04-08", "close": 3.96, "volume": 247242.0}, {"date": "2025-04-09", "close": 4.22, "volume": 372978.0}, {"date": "2025-04-10", "close": 3.97, "volume": 139052.0}, {"date": "2025-04-11", "close": 3.8, "volume": 118429.0}, {"date": "2025-04-14", "close": 3.96, "volume": 145579.0}, {"date": "2025-04-15", "close": 3.99, "volume": 173963.0}, {"date": "2025-04-16", "close": 3.98, "volume": 157508.0}, {"date": "2025-04-17", "close": 3.92, "volume": 136583.0}, {"date": "2025-04-21", "close": 3.64, "volume": 193274.0}, {"date": "2025-04-22", "close": 3.99, "volume": 146890.0}, {"date": "2025-04-23", "close": 3.88, "volume": 144364.0}, {"date": "2025-04-24", "close": 3.92, "volume": 90220.0}, {"date": "2025-04-25", "close": 3.82, "volume": 92262.0}, {"date": "2025-04-28", "close": 3.83, "volume": 135076.0}, {"date": "2025-04-29", "close": 3.83, "volume": 183771.0}, {"date": "2025-04-30", "close": 3.75, "volume": 115638.0}, {"date": "2025-05-01", "close": 3.8, "volume": 113838.0}, {"date": "2025-05-02", "close": 3.9, "volume": 211141.0}, {"date": "2025-05-05", "close": 3.74, "volume": 163004.0}, {"date": "2025-05-06", "close": 3.99, "volume": 90981.0}, {"date": "2025-05-07", "close": 3.86, "volume": 85376.0}, {"date": "2025-05-08", "close": 3.9, "volume": 66029.0}, {"date": "2025-05-09", "close": 4.35, "volume": 204014.0}, {"date": "2025-05-12", "close": 4.12, "volume": 239554.0}, {"date": "2025-05-13", "close": 3.76, "volume": 255945.0}, {"date": "2025-05-14", "close": 3.83, "volume": 156512.0}, {"date": "2025-05-15", "close": 4.13, "volume": 229580.0}, {"date": "2025-05-16", "close": 4.21, "volume": 218306.0}, {"date": "2025-05-19", "close": 4.14, "volume": 270107.0}, {"date": "2025-05-20", "close": 4.22, "volume": 268169.0}, {"date": "2025-05-21", "close": 4.23, "volume": 225864.0}, {"date": "2025-05-22", "close": 4.03, "volume": 89278.0}, {"date": "2025-05-23", "close": 3.88, "volume": 130942.0}, {"date": "2025-05-27", "close": 3.93, "volume": 80182.0}, {"date": "2025-05-28", "close": 3.86, "volume": 48286.0}, {"date": "2025-05-29", "close": 3.88, "volume": 47067.0}, {"date": "2025-05-30", "close": 3.81, "volume": 43657.0}, {"date": "2025-06-02", "close": 3.78, "volume": 111444.0}, {"date": "2025-06-03", "close": 3.82, "volume": 52785.0}, {"date": "2025-06-04", "close": 3.76, "volume": 94338.0}, {"date": "2025-06-05", "close": 3.67, "volume": 66739.0}, {"date": "2025-06-06", "close": 3.67, "volume": 33300.0}, {"date": "2025-06-09", "close": 3.63, "volume": 60630.0}, {"date": "2025-06-10", "close": 3.62, "volume": 33369.0}, {"date": "2025-06-11", "close": 3.58, "volume": 55513.0}, {"date": "2025-06-12", "close": 3.66, "volume": 52484.0}, {"date": "2025-06-13", "close": 3.43, "volume": 78086.0}, {"date": "2025-06-16", "close": 3.46, "volume": 47865.0}, {"date": "2025-06-17", "close": 3.31, "volume": 34658.0}, {"date": "2025-06-18", "close": 3.33, "volume": 70686.0}, {"date": "2025-06-20", "close": 3.15, "volume": 120813.0}, {"date": "2025-06-23", "close": 3.12, "volume": 95423.0}, {"date": "2025-06-24", "close": 3.11, "volume": 80861.0}, {"date": "2025-06-25", "close": 3.06, "volume": 48160.0}, {"date": "2025-06-26", "close": 3.09, "volume": 81365.0}, {"date": "2025-06-27", "close": 3.22, "volume": 215227.0}, {"date": "2025-06-30", "close": 3.18, "volume": 85849.0}, {"date": "2025-07-01", "close": 3.3, "volume": 51427.0}, {"date": "2025-07-02", "close": 3.25, "volume": 58952.0}, {"date": "2025-07-03", "close": 3.34, "volume": 35102.0}, {"date": "2025-07-07", "close": 3.22, "volume": 69925.0}, {"date": "2025-07-08", "close": 3.26, "volume": 47165.0}, {"date": "2025-07-09", "close": 3.28, "volume": 34655.0}, {"date": "2025-07-10", "close": 3.23, "volume": 41742.0}, {"date": "2025-07-11", "close": 3.27, "volume": 61141.0}, {"date": "2025-07-14", "close": 3.28, "volume": 48294.0}, {"date": "2025-07-15", "close": 3.22, "volume": 62590.0}, {"date": "2025-07-16", "close": 3.26, "volume": 45460.0}, {"date": "2025-07-17", "close": 3.28, "volume": 76381.0}, {"date": "2025-07-18", "close": 3.1, "volume": 92612.0}, {"date": "2025-07-21", "close": 3.0, "volume": 82777.0}, {"date": "2025-07-22", "close": 2.95, "volume": 85398.0}, {"date": "2025-07-23", "close": 3.07, "volume": 65723.0}, {"date": "2025-07-24", "close": 3.03, "volume": 66199.0}, {"date": "2025-07-25", "close": 3.03, "volume": 33975.0}, {"date": "2025-07-28", "close": 2.99, "volume": 138639.0}, {"date": "2025-07-29", "close": 2.91, "volume": 90714.0}, {"date": "2025-07-30", "close": 2.75, "volume": 68163.0}, {"date": "2025-07-31", "close": 2.71, "volume": 85728.0}, {"date": "2025-08-01", "close": 2.67, "volume": 85615.0}, {"date": "2025-08-04", "close": 2.79, "volume": 43874.0}, {"date": "2025-08-05", "close": 2.9, "volume": 79292.0}, {"date": "2025-08-06", "close": 2.85, "volume": 49082.0}, {"date": "2025-08-07", "close": 2.84, "volume": 83554.0}, {"date": "2025-08-08", "close": 2.95, "volume": 58893.0}, {"date": "2025-08-11", "close": 3.05, "volume": 85981.0}, {"date": "2025-08-12", "close": 3.33, "volume": 379729.0}, {"date": "2025-08-13", "close": 3.42, "volume": 198714.0}, {"date": "2025-08-14", "close": 3.41, "volume": 54538.0}, {"date": "2025-08-15", "close": 3.33, "volume": 71540.0}, {"date": "2025-08-18", "close": 3.71, "volume": 157179.0}, {"date": "2025-08-19", "close": 3.49, "volume": 48041.0}, {"date": "2025-08-20", "close": 3.66, "volume": 78519.0}, {"date": "2025-08-21", "close": 3.52, "volume": 40515.0}, {"date": "2025-08-22", "close": 3.69, "volume": 173536.0}, {"date": "2025-08-25", "close": 3.49, "volume": 135043.0}, {"date": "2025-08-26", "close": 3.46, "volume": 73476.0}, {"date": "2025-08-27", "close": 3.49, "volume": 89028.0}, {"date": "2025-08-28", "close": 3.39, "volume": 34616.0}, {"date": "2025-08-29", "close": 3.28, "volume": 39536.0}, {"date": "2025-09-02", "close": 3.22, "volume": 53217.0}, {"date": "2025-09-03", "close": 3.19, "volume": 51280.0}, {"date": "2025-09-04", "close": 3.18, "volume": 35122.0}, {"date": "2025-09-05", "close": 3.09, "volume": 45624.0}, {"date": "2025-09-08", "close": 3.06, "volume": 63833.0}, {"date": "2025-09-09", "close": 3.12, "volume": 48904.0}, {"date": "2025-09-10", "close": 3.1, "volume": 26190.0}, {"date": "2025-09-11", "close": 3.32, "volume": 32668.0}, {"date": "2025-09-12", "close": 3.22, "volume": 14108.0}, {"date": "2025-09-15", "close": 3.33, "volume": 26791.0}, {"date": "2025-09-16", "close": 3.3, "volume": 42571.0}, {"date": "2025-09-17", "close": 3.27, "volume": 72217.0}, {"date": "2025-09-18", "close": 3.43, "volume": 83637.0}, {"date": "2025-09-19", "close": 3.4, "volume": 247668.0}, {"date": "2025-09-22", "close": 3.44, "volume": 119378.0}, {"date": "2025-09-23", "close": 3.44, "volume": 77021.0}, {"date": "2025-09-24", "close": 3.39, "volume": 31621.0}, {"date": "2025-09-25", "close": 3.38, "volume": 61167.0}, {"date": "2025-09-26", "close": 2.76, "volume": 395522.0}, {"date": "2025-09-29", "close": 2.755, "volume": 184885.0}, {"date": "2025-09-30", "close": 2.76, "volume": 104831.0}, {"date": "2025-10-01", "close": 2.73, "volume": 46433.0}, {"date": "2025-10-02", "close": 2.72, "volume": 81200.0}, {"date": "2025-10-03", "close": 2.74, "volume": 102053.0}, {"date": "2025-10-06", "close": 2.63, "volume": 90191.0}, {"date": "2025-10-07", "close": 2.58, "volume": 94109.0}, {"date": "2025-10-08", "close": 2.63, "volume": 42412.0}, {"date": "2025-10-09", "close": 2.56, "volume": 32634.0}, {"date": "2025-10-10", "close": 2.41, "volume": 123917.0}, {"date": "2025-10-13", "close": 2.57, "volume": 91924.0}, {"date": "2025-10-14", "close": 2.42, "volume": 125935.0}, {"date": "2025-10-15", "close": 2.39, "volume": 111562.0}, {"date": "2025-10-16", "close": 2.4, "volume": 94088.0}, {"date": "2025-10-17", "close": 2.37, "volume": 74105.0}, {"date": "2025-10-20", "close": 2.59, "volume": 85257.0}, {"date": "2025-10-21", "close": 2.43, "volume": 61320.0}, {"date": "2025-10-22", "close": 2.4, "volume": 71108.0}, {"date": "2025-10-23", "close": 2.39, "volume": 91430.0}, {"date": "2025-10-24", "close": 2.35, "volume": 76074.0}, {"date": "2025-10-27", "close": 2.25, "volume": 119414.0}, {"date": "2025-10-28", "close": 2.2, "volume": 109050.0}, {"date": "2025-10-29", "close": 2.16, "volume": 121442.0}, {"date": "2025-10-30", "close": 2.13, "volume": 106955.0}, {"date": "2025-10-31", "close": 2.16, "volume": 82823.0}, {"date": "2025-11-03", "close": 2.15, "volume": 61062.0}, {"date": "2025-11-04", "close": 2.25, "volume": 136168.0}, {"date": "2025-11-05", "close": 2.39, "volume": 96474.0}, {"date": "2025-11-06", "close": 2.38, "volume": 126296.0}, {"date": "2025-11-07", "close": 2.38, "volume": 79218.0}, {"date": "2025-11-10", "close": 2.34, "volume": 110235.0}, {"date": "2025-11-11", "close": 2.23, "volume": 75312.0}, {"date": "2025-11-12", "close": 2.3, "volume": 79455.0}, {"date": "2025-11-13", "close": 2.24, "volume": 85546.0}, {"date": "2025-11-14", "close": 2.24, "volume": 47995.0}, {"date": "2025-11-17", "close": 2.21, "volume": 114624.0}, {"date": "2025-11-18", "close": 2.23, "volume": 42548.0}, {"date": "2025-11-19", "close": 2.23, "volume": 34983.0}, {"date": "2025-11-20", "close": 2.21, "volume": 43840.0}, {"date": "2025-11-21", "close": 2.37, "volume": 89289.0}, {"date": "2025-11-24", "close": 2.37, "volume": 55687.0}, {"date": "2025-11-25", "close": 2.41, "volume": 47961.0}, {"date": "2025-11-26", "close": 2.54, "volume": 111000.0}, {"date": "2025-11-28", "close": 2.51, "volume": 116805.0}, {"date": "2025-12-01", "close": 2.43, "volume": 65685.0}, {"date": "2025-12-02", "close": 2.49, "volume": 55329.0}, {"date": "2025-12-03", "close": 2.53, "volume": 78595.0}, {"date": "2025-12-04", "close": 2.61, "volume": 74782.0}, {"date": "2025-12-05", "close": 2.61, "volume": 86856.0}, {"date": "2025-12-08", "close": 2.68, "volume": 101372.0}, {"date": "2025-12-09", "close": 2.69, "volume": 128207.0}, {"date": "2025-12-10", "close": 2.62, "volume": 135174.0}, {"date": "2025-12-11", "close": 2.64, "volume": 86743.0}, {"date": "2025-12-12", "close": 2.57, "volume": 69354.0}, {"date": "2025-12-15", "close": 2.61, "volume": 119468.0}, {"date": "2025-12-16", "close": 2.56, "volume": 79289.0}, {"date": "2025-12-17", "close": 2.6, "volume": 88586.0}, {"date": "2025-12-18", "close": 2.51, "volume": 95641.0}, {"date": "2025-12-19", "close": 2.41, "volume": 182992.0}, {"date": "2025-12-22", "close": 2.185, "volume": 133582.0}, {"date": "2025-12-23", "close": 2.21, "volume": 84335.0}, {"date": "2025-12-24", "close": 2.24, "volume": 85316.0}, {"date": "2025-12-26", "close": 2.25, "volume": 71500.0}, {"date": "2025-12-29", "close": 2.14, "volume": 140724.0}, {"date": "2025-12-30", "close": 2.17, "volume": 118285.0}, {"date": "2025-12-31", "close": 2.15, "volume": 159452.0}, {"date": "2026-01-02", "close": 2.18, "volume": 122922.0}, {"date": "2026-01-05", "close": 2.27, "volume": 172857.0}, {"date": "2026-01-06", "close": 2.25, "volume": 152534.0}, {"date": "2026-01-07", "close": 2.13, "volume": 193627.0}, {"date": "2026-01-08", "close": 2.19, "volume": 100539.0}, {"date": "2026-01-09", "close": 2.24, "volume": 173010.0}, {"date": "2026-01-12", "close": 2.24, "volume": 56326.0}, {"date": "2026-01-13", "close": 2.18, "volume": 136148.0}, {"date": "2026-01-14", "close": 2.19, "volume": 55471.0}, {"date": "2026-01-15", "close": 2.17, "volume": 149048.0}, {"date": "2026-01-16", "close": 2.13, "volume": 112600.0}, {"date": "2026-01-20", "close": 2.14, "volume": 91882.0}, {"date": "2026-01-21", "close": 2.19, "volume": 75978.0}, {"date": "2026-01-22", "close": 2.19, "volume": 48434.0}, {"date": "2026-01-23", "close": 2.17, "volume": 37308.0}, {"date": "2026-01-26", "close": 2.15, "volume": 63596.0}, {"date": "2026-01-27", "close": 2.15, "volume": 90312.0}, {"date": "2026-01-28", "close": 2.02, "volume": 241402.0}, {"date": "2026-01-29", "close": 1.94, "volume": 161878.0}, {"date": "2026-01-30", "close": 1.91, "volume": 177387.0}, {"date": "2026-02-02", "close": 1.92, "volume": 106522.0}, {"date": "2026-02-03", "close": 1.77, "volume": 173803.0}, {"date": "2026-02-04", "close": 1.74, "volume": 149370.0}, {"date": "2026-02-05", "close": 1.62, "volume": 247645.0}, {"date": "2026-02-06", "close": 1.7, "volume": 269526.0}, {"date": "2026-02-09", "close": 1.68, "volume": 182661.0}, {"date": "2026-02-10", "close": 1.6, "volume": 284783.0}, {"date": "2026-02-11", "close": 1.56, "volume": 137001.0}, {"date": "2026-02-12", "close": 1.5, "volume": 269213.0}, {"date": "2026-02-13", "close": 1.48, "volume": 159015.0}, {"date": "2026-02-17", "close": 1.43, "volume": 225390.0}, {"date": "2026-02-18", "close": 1.42, "volume": 154174.0}, {"date": "2026-02-19", "close": 1.47, "volume": 264977.0}, {"date": "2026-02-20", "close": 1.49, "volume": 184041.0}, {"date": "2026-02-23", "close": 1.53, "volume": 207041.0}, {"date": "2026-02-24", "close": 1.61, "volume": 133402.0}, {"date": "2026-02-25", "close": 1.87, "volume": 257378.0}, {"date": "2026-02-26", "close": 2.04, "volume": 351276.0}, {"date": "2026-02-27", "close": 2.09, "volume": 568786.0}, {"date": "2026-03-02", "close": 2.01, "volume": 248795.0}, {"date": "2026-03-03", "close": 2.09, "volume": 204584.0}, {"date": "2026-03-04", "close": 2.11, "volume": 116677.0}, {"date": "2026-03-05", "close": 2.13, "volume": 122621.0}, {"date": "2026-03-06", "close": 2.13, "volume": 152162.0}, {"date": "2026-03-09", "close": 2.065, "volume": 149079.0}, {"date": "2026-03-10", "close": 1.865, "volume": 153317.0}, {"date": "2026-03-11", "close": 1.89, "volume": 145699.0}, {"date": "2026-03-12", "close": 1.9, "volume": 238024.0}, {"date": "2026-03-13", "close": 2.13, "volume": 414622.0}, {"date": "2026-03-16", "close": 2.05, "volume": 389967.0}, {"date": "2026-03-17", "close": 1.78, "volume": 392496.0}, {"date": "2026-03-18", "close": 1.83, "volume": 331528.0}, {"date": "2026-03-19", "close": 1.85, "volume": 217329.0}, {"date": "2026-03-20", "close": 1.88, "volume": 361684.0}, {"date": "2026-03-23", "close": 1.77, "volume": 346213.0}, {"date": "2026-03-24", "close": 1.73, "volume": 451150.0}, {"date": "2026-03-25", "close": 1.81, "volume": 90572.0}, {"date": "2026-03-26", "close": 1.77, "volume": 161810.0}, {"date": "2026-03-27", "close": 1.73, "volume": 240207.0}, {"date": "2026-03-30", "close": 1.81, "volume": 176722.0}, {"date": "2026-03-31", "close": 1.85, "volume": 111297.0}, {"date": "2026-04-01", "close": 2.04, "volume": 330144.0}, {"date": "2026-04-02", "close": 2.03, "volume": 160562.0}, {"date": "2026-04-06", "close": 2.01, "volume": 136355.0}, {"date": "2026-04-07", "close": 2.0, "volume": 87189.0}, {"date": "2026-04-08", "close": 2.14, "volume": 400399.0}, {"date": "2026-04-09", "close": 2.12, "volume": 385012.0}, {"date": "2026-04-10", "close": 2.09, "volume": 91056.0}, {"date": "2026-04-13", "close": 2.17, "volume": 181122.0}, {"date": "2026-04-14", "close": 2.11, "volume": 268081.0}, {"date": "2026-04-15", "close": 2.08, "volume": 128936.0}, {"date": "2026-04-16", "close": 2.12, "volume": 86475.0}, {"date": "2026-04-17", "close": 2.16, "volume": 76035.0}, {"date": "2026-04-20", "close": 2.09, "volume": 108996.0}, {"date": "2026-04-21", "close": 2.01, "volume": 157855.0}, {"date": "2026-04-22", "close": 2.04, "volume": 133445.0}, {"date": "2026-04-23", "close": 1.97, "volume": 104506.0}, {"date": "2026-04-24", "close": 1.97, "volume": 94581.0}, {"date": "2026-04-27", "close": 1.97, "volume": 80614.0}, {"date": "2026-04-28", "close": 1.96, "volume": 51113.0}, {"date": "2026-04-29", "close": 1.93, "volume": 94686.0}, {"date": "2026-04-30", "close": 1.93, "volume": 65798.0}, {"date": "2026-05-01", "close": 1.9, "volume": 116510.0}, {"date": "2026-05-04", "close": 1.83, "volume": 202246.0}, {"date": "2026-05-05", "close": 1.88, "volume": 76547.0}, {"date": "2026-05-06", "close": 1.83, "volume": 77354.0}, {"date": "2026-05-07", "close": 1.83, "volume": 66138.0}, {"date": "2026-05-08", "close": 1.89, "volume": 82860.0}, {"date": "2026-05-11", "close": 1.9, "volume": 408570.0}, {"date": "2026-05-12", "close": 2.12, "volume": 471403.0}, {"date": "2026-05-13", "close": 2.01, "volume": 185926.0}, {"date": "2026-05-14", "close": 1.91, "volume": 90489.0}, {"date": "2026-05-15", "close": 2.02, "volume": 371406.0}, {"date": "2026-05-18", "close": 2.02, "volume": 156570.0}, {"date": "2026-05-19", "close": 2.0, "volume": 111435.0}, {"date": "2026-05-20", "close": 1.95, "volume": 66769.0}, {"date": "2026-05-21", "close": 1.93, "volume": 65980.0}, {"date": "2026-05-22", "close": 2.01, "volume": 122401.0}, {"date": "2026-05-26", "close": 2.1, "volume": 200338.0}, {"date": "2026-05-27", "close": 2.03, "volume": 112784.0}, {"date": "2026-05-28", "close": 2.03, "volume": 84068.0}, {"date": "2026-05-29", "close": 1.95, "volume": 88851.0}, {"date": "2026-06-01", "close": 1.93, "volume": 134114.0}, {"date": "2026-06-02", "close": 1.87, "volume": 138437.0}, {"date": "2026-06-03", "close": 1.84, "volume": 122777.0}, {"date": "2026-06-04", "close": 1.84, "volume": 70708.0}, {"date": "2026-06-05", "close": 1.87, "volume": 113953.0}, {"date": "2026-06-08", "close": 1.86, "volume": 78464.0}, {"date": "2026-06-09", "close": 1.84, "volume": 127315.0}, {"date": "2026-06-10", "close": 1.91, "volume": 77036.0}, {"date": "2026-06-11", "close": 1.88, "volume": 110392.0}, {"date": "2026-06-12", "close": 1.9, "volume": 68566.0}, {"date": "2026-06-15", "close": 1.8, "volume": 63282.0}, {"date": "2026-06-16", "close": 1.82, "volume": 79309.0}, {"date": "2026-06-17", "close": 1.83, "volume": 94593.0}, {"date": "2026-06-18", "close": 1.89, "volume": 227190.0}, {"date": "2026-06-22", "close": 1.84, "volume": 96910.0}, {"date": "2026-06-23", "close": 1.83, "volume": 128707.0}, {"date": "2026-06-24", "close": 1.77, "volume": 273972.0}, {"date": "2026-06-25", "close": 1.8, "volume": 569608.0}, {"date": "2026-06-26", "close": 1.65, "volume": 4316620.0}, {"date": "2026-06-29", "close": 1.505, "volume": 582176.0}, {"date": "2026-06-30", "close": 1.41, "volume": 300586.0}, {"date": "2026-07-01", "close": 1.59, "volume": 260771.0}, {"date": "2026-07-02", "close": 1.82, "volume": 363588.0}, {"date": "2026-07-06", "close": 1.82, "volume": 289248.0}, {"date": "2026-07-07", "close": 1.87, "volume": 123473.0}, {"date": "2026-07-08", "close": 1.74, "volume": 110194.0}, {"date": "2026-07-09", "close": 1.72, "volume": 28604.0}, {"date": "2026-07-10", "close": 1.64, "volume": 110082.0}, {"date": "2026-07-13", "close": 1.69, "volume": 126606.0}, {"date": "2026-07-14", "close": 1.65, "volume": 39476.0}, {"date": "2026-07-15", "close": 1.69, "volume": 43109.0}, {"date": "2026-07-16", "close": 1.67, "volume": 35306.0}, {"date": "2026-07-17", "close": 1.65, "volume": 39778.0}, {"date": "2026-07-20", "close": 1.61, "volume": 52513.0}, {"date": "2026-07-21", "close": 1.63, "volume": 51845.0}, {"date": "2026-07-22", "close": 1.61, "volume": 77602.0}, {"date": "2026-07-23", "close": 1.52, "volume": 227792.0}, {"date": "2026-07-24", "close": 1.555, "volume": 196241.0}, {"date": "2026-07-27", "close": 1.535, "volume": 183172.0}, {"date": "2026-07-28", "close": 1.57, "volume": 208347.0}, {"date": "2026-07-29", "close": 1.51, "volume": 163433.0}, {"date": "2026-07-30", "close": 1.5, "volume": 190208.0}, {"date": "2026-07-31", "close": 1.5, "volume": 98096.0}, {"date": "2026-08-03", "close": 1.49, "volume": 121721.0}, {"date": "2026-08-04", "close": 1.48, "volume": 91388.0}, {"date": "2026-08-05", "close": 1.46, "volume": 95901.0}, {"date": "2026-08-06", "close": 1.46, "volume": 161273.0}, {"date": "2026-08-07", "close": 1.56, "volume": 180657.0}, {"date": "2026-08-10", "close": 1.56, "volume": 3137421.0}, {"date": "2026-08-11", "close": 1.78, "volume": 1806582.0}, {"date": "2026-08-12", "close": 1.84, "volume": 349295.0}, {"date": "2026-08-13", "close": 1.81, "volume": 159741.0}, {"date": "2026-08-14", "close": 1.84, "volume": 73264.0}, {"date": "2026-08-17", "close": 1.83, "volume": 151237.0}, {"date": "2026-08-18", "close": 1.9, "volume": 197516.0}, {"date": "2026-08-19", "close": 1.885, "volume": 104202.0}, {"date": "2026-08-20", "close": 1.84, "volume": 98178.0}, {"date": "2026-08-21", "close": 1.83, "volume": 75169.0}, {"date": "2026-08-24", "close": 1.81, "volume": 179973.0}, {"date": "2026-08-25", "close": 1.86, "volume": 74380.0}, {"date": "2026-08-26", "close": 1.85, "volume": 37622.0}, {"date": "2026-08-27", "close": 1.8, "volume": 169557.0}, {"date": "2026-08-28", "close": 1.8, "volume": 17531.0}, {"date": "2026-08-31", "close": 1.79, "volume": 139646.0}, {"date": "2026-09-01", "close": 1.8, "volume": 109115.0}, {"date": "2026-09-02", "close": 1.815, "volume": 59038.0}, {"date": "2026-09-03", "close": 1.765, "volume": 26444.0}, {"date": "2026-09-04", "close": 1.77, "volume": 35659.0}, {"date": "2026-09-08", "close": 1.73, "volume": 57125.0}, {"date": "2026-09-09", "close": 1.71, "volume": 38226.0}, {"date": "2026-09-10", "close": 1.69, "volume": 81312.0}, {"date": "2026-09-11", "close": 1.66, "volume": 18810.0}, {"date": "2026-09-14", "close": 1.67, "volume": 44883.0}, {"date": "2026-09-15", "close": 1.66, "volume": 75830.0}, {"date": "2026-09-16", "close": 1.63, "volume": 95829.0}, {"date": "2026-09-17", "close": 1.61, "volume": 24404.0}, {"date": "2026-09-18", "close": 1.6, "volume": 324873.0}, {"date": "2026-09-21", "close": 1.51, "volume": 169713.0}, {"date": "2026-09-22", "close": 1.52, "volume": 102607.0}, {"date": "2026-09-23", "close": 1.54, "volume": 45184.0}, {"date": "2026-09-24", "close": 1.55, "volume": 41461.0}, {"date": "2026-09-25", "close": 1.59, "volume": 41204.0}, {"date": "2026-09-28", "close": 1.58, "volume": 36939.0}, {"date": "2026-09-29", "close": 1.58, "volume": 32190.0}, {"date": "2026-09-30", "close": 1.64, "volume": 148793.0}, {"date": "2026-10-01", "close": 1.66, "volume": 47893.0}, {"date": "2026-10-02", "close": 1.63, "volume": 53373.0}, {"date": "2026-10-05", "close": 1.6, "volume": 71565.0}, {"date": "2026-10-06", "close": 1.61, "volume": 50866.0}, {"date": "2026-10-07", "close": 1.6, "volume": 51092.0}, {"date": "2026-10-08", "close": 1.61, "volume": 88542.0}, {"date": "2026-10-09", "close": 1.58, "volume": 219294.0}, {"date": "2026-10-12", "close": 1.61, "volume": 10029.0}, {"date": "2026-10-13", "close": 1.6, "volume": 12259.0}, {"date": "2026-10-14", "close": 1.57, "volume": 35307.0}, {"date": "2026-10-15", "close": 1.55, "volume": 35648.0}, {"date": "2026-10-16", "close": 1.55, "volume": 53834.0}, {"date": "2026-10-19", "close": 1.5, "volume": 106500.0}, {"date": "2026-10-20", "close": 1.5, "volume": 163603.0}, {"date": "2026-10-21", "close": 1.49, "volume": 17871.0}, {"date": "2026-10-22", "close": 1.47, "volume": 19272.0}, {"date": "2026-10-23", "close": 1.48, "volume": 57786.0}, {"date": "2026-10-26", "close": 1.51, "volume": 31719.0}, {"date": "2026-10-27", "close": 1.46, "volume": 96712.0}, {"date": "2026-10-28", "close": 1.44, "volume": 78941.0}, {"date": "2026-10-29", "close": 1.45, "volume": 50700.0}, {"date": "2026-10-30", "close": 1.45, "volume": 70455.0}], "refreshing": true}