{"ticker": "HHS", "overview": {"cik": "45919", "ticker": "HHS", "name": "HARTE HANKS INC", "industry": "Services-Direct Mail Advertising Services", "country": "United States", "sic": "7331", "announcements": [{"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0000045919-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001628280-26-037327", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001628280-26-035323", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001628280-26-035139", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-09", "title": "Proxy statement", "accession": "0001628280-26-024524", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-18", "title": "Material event", "accession": "0001628280-26-018959", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-17", "title": "Annual report", "accession": "0001628280-26-018894", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0002073679-26-000038", "price_sensitive": false}, {"form": "4", "date": "2025-12-15", "title": "FORM 4", "accession": "0001628280-25-056999", "price_sensitive": false}, {"form": "4", "date": "2025-12-11", "title": "FORM 4", "accession": "0001628280-25-056611", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-10", "title": "Material event", "accession": "0001628280-25-056324", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-12", "title": "Quarterly report", "accession": "0001628280-25-051383", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-10", "title": "Material event", "accession": "0001628280-25-051099", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-08", "title": "Quarterly report", "accession": "0001628280-25-039311", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-07", "title": "Material event", "accession": "0001628280-25-038914", "price_sensitive": true}, {"form": "3", "date": "2025-07-16", "title": "FORM 3", "accession": "0001628280-25-035106", "price_sensitive": false}, {"form": "4", "date": "2025-07-03", "title": "FORM 4", "accession": "0000045919-25-000046", "price_sensitive": false}, {"form": "4", "date": "2025-07-03", "title": "FORM 4", "accession": "0000045919-25-000045", "price_sensitive": false}, {"form": "8-K", "date": "2025-06-30", "title": "Material event", "accession": "0001628280-25-033520", "price_sensitive": true}, {"form": "4", "date": "2025-05-30", "title": "Insider transaction", "accession": "0000902664-25-002602", "price_sensitive": false}, {"form": "3", "date": "2025-05-30", "title": "Initial insider holdings", "accession": "0000902664-25-002601", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2025-05-30", "title": "Form SCHEDULE 13D", "accession": "0000902664-25-002600", "price_sensitive": false}, {"form": "4", "date": "2025-05-28", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-25-001632", "price_sensitive": false}, {"form": "4", "date": "2025-05-27", "title": "FORM 4", "accession": "0000045919-25-000039", "price_sensitive": false}, {"form": "4", "date": "2025-05-27", "title": "FORM 4", "accession": "0000045919-25-000038", "price_sensitive": false}]}, "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": "HHS", "has_prices": true, "as_of": "2026-09-18", "last": 4.59, "prev_close": 4.64, "change": -0.04999999999999982, "change_pct": -0.01077586206896548, "session_volume": 30679.0, "vwap_5": 4.459369034128435, "vwap_20": 4.114653008810133, "vwap_60": 4.1281489228616275, "vwap_250": 3.8808622420581167, "high_52w": 4.64, "low_52w": 2.0, "avg_volume_20": 178561.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000921895-26-002295", "src": "13DG", "ticker": "HHS", "cik": "45919", "company": "HARTE HANKS INC", "company_raw": "HARTE HANKS INC", "who": "Harte Hanks Inc", "who_key": "HARTE HANKS 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": "Services-Direct Mail Advertising Services", "country": "United States", "headline": "HARTE HANKS INC moves to a 5.7% activist stake in HHS", "source_url": "https://www.sec.gov/Archives/edgar/data/45919/0000921895-26-002295-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101742}, {"id": "13DG-0002073679-26-000104", "src": "13DG", "ticker": "HHS", "cik": "45919", "company": "HARTE HANKS INC", "company_raw": "HARTE HANKS INC", "who": "Harte Hanks Inc", "who_key": "HARTE HANKS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Direct Mail Advertising Services", "country": "United States", "headline": "HARTE HANKS INC raises a passive stake in HHS", "source_url": "https://www.sec.gov/Archives/edgar/data/45919/0002073679-26-000104-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106062}, {"id": "0001181431-11-008041", "src": "INSIDERS", "ticker": "HHS", "cik": "45919", "company": "HARTE HANKS INC", "company_raw": "HARTE HANKS INC", "who": "Centurylink, Inc", "who_key": "CENTURYLINK, INC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Direct Mail Advertising Services", "country": "United States", "headline": "Director files routine paperwork on HHS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000118143111008041/0001181431-11-008041-index.htm", "trade_date": "2011-02-05", "timestamp": "2011-02-05", "mins": 8279502}, {"id": "0001235110-11-000317", "src": "INSIDERS", "ticker": "HHS", "cik": "45919", "company": "HARTE HANKS INC", "company_raw": "HARTE HANKS INC", "who": "Centurylink, Inc", "who_key": "CENTURYLINK, INC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Direct Mail Advertising Services", "country": "United States", "headline": "Insider files routine paperwork on HHS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000123511011000317/0001235110-11-000317-index.htm", "trade_date": "2011-02-05", "timestamp": "2011-02-05", "mins": 8279502}, {"id": "0001181431-10-007211", "src": "INSIDERS", "ticker": "HHS", "cik": "45919", "company": "HARTE HANKS INC", "company_raw": "HARTE HANKS INC", "who": "Centurytel Inc", "who_key": "CENTURYTEL INC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Direct Mail Advertising Services", "country": "United States", "headline": "Director files routine paperwork on HHS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000118143110007211/0001181431-10-007211-index.htm", "trade_date": "2010-02-05", "timestamp": "2010-02-05", "mins": 8805102}, {"id": "0001235110-11-000316", "src": "INSIDERS", "ticker": "HHS", "cik": "45919", "company": "HARTE HANKS INC", "company_raw": "HARTE HANKS INC", "who": "Centurylink, Inc", "who_key": "CENTURYLINK, INC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Direct Mail Advertising Services", "country": "United States", "headline": "Insider files routine paperwork on HHS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/18926/000123511011000316/0001235110-11-000316-index.htm", "trade_date": "2010-02-05", "timestamp": "2010-02-05", "mins": 8805102}], "recent_buys": [], "institutional": [{"id": "13DG-0000921895-26-002295", "src": "13DG", "ticker": "HHS", "cik": "45919", "company": "HARTE HANKS INC", "company_raw": "HARTE HANKS INC", "who": "Harte Hanks Inc", "who_key": "HARTE HANKS 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": "Services-Direct Mail Advertising Services", "country": "United States", "headline": "HARTE HANKS INC moves to a 5.7% activist stake in HHS", "source_url": "https://www.sec.gov/Archives/edgar/data/45919/0000921895-26-002295-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101742}, {"id": "13DG-0002073679-26-000104", "src": "13DG", "ticker": "HHS", "cik": "45919", "company": "HARTE HANKS INC", "company_raw": "HARTE HANKS INC", "who": "Harte Hanks Inc", "who_key": "HARTE HANKS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Direct Mail Advertising Services", "country": "United States", "headline": "HARTE HANKS INC raises a passive stake in HHS", "source_url": "https://www.sec.gov/Archives/edgar/data/45919/0002073679-26-000104-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106062}], "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": "Harte Hanks, Inc. - Common Stock", "new_value": "HARTE HANKS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000045919", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000045919", "applied": 1, "detected_at": "2026-10-25T02:44:32.461719"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0000045919-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001628280-26-037327", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001628280-26-035323", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001628280-26-035139", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-09", "title": "Proxy statement", "accession": "0001628280-26-024524", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-18", "title": "Material event", "accession": "0001628280-26-018959", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-17", "title": "Annual report", "accession": "0001628280-26-018894", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0002073679-26-000038", "price_sensitive": false}, {"form": "4", "date": "2025-12-15", "title": "FORM 4", "accession": "0001628280-25-056999", "price_sensitive": false}, {"form": "4", "date": "2025-12-11", "title": "FORM 4", "accession": "0001628280-25-056611", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-10", "title": "Material event", "accession": "0001628280-25-056324", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-12", "title": "Quarterly report", "accession": "0001628280-25-051383", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-10", "title": "Material event", "accession": "0001628280-25-051099", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-08", "title": "Quarterly report", "accession": "0001628280-25-039311", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-07", "title": "Material event", "accession": "0001628280-25-038914", "price_sensitive": true}, {"form": "3", "date": "2025-07-16", "title": "FORM 3", "accession": "0001628280-25-035106", "price_sensitive": false}, {"form": "4", "date": "2025-07-03", "title": "FORM 4", "accession": "0000045919-25-000046", "price_sensitive": false}, {"form": "4", "date": "2025-07-03", "title": "FORM 4", "accession": "0000045919-25-000045", "price_sensitive": false}, {"form": "8-K", "date": "2025-06-30", "title": "Material event", "accession": "0001628280-25-033520", "price_sensitive": true}, {"form": "4", "date": "2025-05-30", "title": "Insider transaction", "accession": "0000902664-25-002602", "price_sensitive": false}, {"form": "3", "date": "2025-05-30", "title": "Initial insider holdings", "accession": "0000902664-25-002601", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2025-05-30", "title": "Form SCHEDULE 13D", "accession": "0000902664-25-002600", "price_sensitive": false}, {"form": "4", "date": "2025-05-28", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-25-001632", "price_sensitive": false}, {"form": "4", "date": "2025-05-27", "title": "FORM 4", "accession": "0000045919-25-000039", "price_sensitive": false}, {"form": "4", "date": "2025-05-27", "title": "FORM 4", "accession": "0000045919-25-000038", "price_sensitive": false}], "performance": {"ticker": "HHS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-02-01", "close": 8.75, "volume": 33232.0}, {"date": "2018-02-02", "close": 8.81, "volume": 16313.0}, {"date": "2018-02-05", "close": 8.91, "volume": 15756.0}, {"date": "2018-02-06", "close": 8.7836, "volume": 12997.0}, {"date": "2018-02-07", "close": 8.93, "volume": 9715.0}, {"date": "2018-02-08", "close": 8.75, "volume": 3803.0}, {"date": "2018-02-09", "close": 9.0, "volume": 29090.0}, {"date": "2018-02-12", "close": 8.69, "volume": 17552.0}, {"date": "2018-02-13", "close": 8.53, "volume": 19635.0}, {"date": "2018-02-14", "close": 8.72, "volume": 6852.0}, {"date": "2018-02-15", "close": 8.95, "volume": 7828.0}, {"date": "2018-02-16", "close": 9.14, "volume": 13527.0}, {"date": "2018-02-20", "close": 8.92, "volume": 19672.0}, {"date": "2018-02-21", "close": 9.08, "volume": 4080.0}, {"date": "2018-02-22", "close": 9.03, "volume": 4905.0}, {"date": "2018-02-23", "close": 9.13, "volume": 1697.0}, {"date": "2018-02-26", "close": 9.04, "volume": 14104.0}, {"date": "2018-02-27", "close": 9.04, "volume": null}, {"date": "2018-02-28", "close": 8.71, "volume": 6682.0}, {"date": "2018-03-01", "close": 8.5, "volume": 6473.0}, {"date": "2018-03-02", "close": 8.8, "volume": 5222.0}, {"date": "2018-03-05", "close": 9.0, "volume": 23113.0}, {"date": "2018-03-06", "close": 8.66, "volume": 4758.0}, {"date": "2018-03-07", "close": 9.13, "volume": 7553.0}, {"date": "2018-03-08", "close": 8.9, "volume": 30838.0}, {"date": "2018-03-09", "close": 9.08, "volume": 14160.0}, {"date": "2018-03-12", "close": 8.83, "volume": 8634.0}, {"date": "2018-03-13", "close": 8.61, "volume": 2716.0}, {"date": "2018-03-14", "close": 8.67, "volume": 6576.0}, {"date": "2018-03-15", "close": 8.53, "volume": 33625.0}, {"date": "2018-03-16", "close": 9.07, "volume": 46363.0}, {"date": "2018-03-19", "close": 9.09, "volume": 10376.0}, {"date": "2018-03-20", "close": 9.48, "volume": 21811.0}, {"date": "2018-03-21", "close": 9.59, "volume": 25261.0}, {"date": "2018-03-22", "close": 9.45, "volume": 5559.0}, {"date": "2018-03-23", "close": 9.36, "volume": 6750.0}, {"date": "2018-03-26", "close": 9.28, "volume": 12456.0}, {"date": "2018-03-27", "close": 9.1, "volume": 3035.0}, {"date": "2018-03-28", "close": 9.0, "volume": 4423.0}, {"date": "2018-03-29", "close": 9.1559, "volume": 2159.0}, {"date": "2018-04-02", "close": 9.11, "volume": 5619.0}, {"date": "2018-04-03", "close": 9.01, "volume": 5182.0}, {"date": "2018-04-04", "close": 9.31, "volume": 17259.0}, {"date": "2018-04-05", "close": 9.405, "volume": 10486.0}, {"date": "2018-04-06", "close": 9.31, "volume": 10376.0}, {"date": "2018-04-09", "close": 9.36, "volume": 3811.0}, {"date": "2018-04-10", "close": 9.53, "volume": 2555.0}, {"date": "2018-04-11", "close": 9.55, "volume": 540.0}, {"date": "2018-04-12", "close": 9.69, "volume": 229.0}, {"date": "2018-04-13", "close": 9.6, "volume": 633.0}, {"date": "2018-04-16", "close": 9.56, "volume": 9471.0}, {"date": "2018-04-17", "close": 9.5, "volume": 4541.0}, {"date": "2018-04-18", "close": 9.52, "volume": 2342.0}, {"date": "2018-04-19", "close": 9.52, "volume": null}, {"date": "2018-04-20", "close": 9.28, "volume": 1905.0}, {"date": "2018-04-23", "close": 9.3, "volume": 14949.0}, {"date": "2018-04-24", "close": 8.9, "volume": 16094.0}, {"date": "2018-04-25", "close": 9.2, "volume": 57853.0}, {"date": "2018-04-26", "close": 9.1, "volume": 20566.0}, {"date": "2018-04-27", "close": 9.2, "volume": 30398.0}, {"date": "2018-04-30", "close": 9.13, "volume": 2055.0}, {"date": "2018-05-01", "close": 8.9, "volume": 14717.0}, {"date": "2018-05-02", "close": 9.07, "volume": 10415.0}, {"date": "2018-05-03", "close": 9.06, "volume": 235.0}, {"date": "2018-05-04", "close": 8.795, "volume": 6187.0}, {"date": "2018-05-07", "close": 9.06, "volume": 26916.0}, {"date": "2018-05-08", "close": 9.04, "volume": 11598.0}, {"date": "2018-05-09", "close": 9.48, "volume": 9054.0}, {"date": "2018-05-10", "close": 9.99, "volume": 30857.0}, {"date": "2018-05-11", "close": 10.11, "volume": 51835.0}, {"date": "2018-05-14", "close": 10.55, "volume": 42393.0}, {"date": "2018-05-15", "close": 10.6, "volume": 13362.0}, {"date": "2018-05-16", "close": 10.35, "volume": 2851.0}, {"date": "2018-05-17", "close": 10.31, "volume": 5218.0}, {"date": "2018-05-18", "close": 10.96, "volume": 46930.0}, {"date": "2018-05-21", "close": 10.85, "volume": 15171.0}, {"date": "2018-05-22", "close": 11.03, "volume": 29076.0}, {"date": "2018-05-23", "close": 11.0, "volume": 38300.0}, {"date": "2018-05-24", "close": 10.4, "volume": 59349.0}, {"date": "2018-05-25", "close": 10.76, "volume": 2335.0}, {"date": "2018-05-29", "close": 10.37, "volume": 13911.0}, {"date": "2018-05-30", "close": 10.9, "volume": 6510.0}, {"date": "2018-05-31", "close": 10.89, "volume": 4123.0}, {"date": "2018-06-01", "close": 10.71, "volume": 5075.0}, {"date": "2018-06-04", "close": 11.23, "volume": 25861.0}, {"date": "2018-06-05", "close": 11.06, "volume": 10642.0}, {"date": "2018-06-06", "close": 10.81, "volume": 7595.0}, {"date": "2018-06-07", "close": 11.2, "volume": 19028.0}, {"date": "2018-06-08", "close": 11.09, "volume": 35342.0}, {"date": "2018-06-11", "close": 11.6, "volume": 56509.0}, {"date": "2018-06-12", "close": 11.28, "volume": 29211.0}, {"date": "2018-06-13", "close": 10.94, "volume": 23356.0}, {"date": "2018-06-14", "close": 11.31, "volume": 29228.0}, {"date": "2018-06-15", "close": 11.3, "volume": 27970.0}, {"date": "2018-06-18", "close": 11.12, "volume": 32674.0}, {"date": "2018-06-19", "close": 11.3, "volume": 21619.0}, {"date": "2018-06-20", "close": 11.19, "volume": 4141.0}, {"date": "2018-06-21", "close": 11.31, "volume": 3672.0}, {"date": "2018-06-22", "close": 11.23, "volume": 8714.0}, {"date": "2018-06-25", "close": 11.32, "volume": 15194.0}, {"date": "2018-06-26", "close": 11.4, "volume": 35906.0}, {"date": "2018-06-27", "close": 11.4, "volume": 6767.0}, {"date": "2018-06-28", "close": 11.25, "volume": 10447.0}, {"date": "2018-06-29", "close": 11.1, "volume": 3160.0}, {"date": "2018-07-02", "close": 10.96, "volume": 2214.0}, {"date": "2018-07-03", "close": 10.99, "volume": 641.0}, {"date": "2018-07-05", "close": 10.97, "volume": 1334.0}, {"date": "2018-07-06", "close": 10.89, "volume": 356.0}, {"date": "2018-07-09", "close": 10.91, "volume": 7693.0}, {"date": "2018-07-10", "close": 11.2, "volume": 8674.0}, {"date": "2018-07-11", "close": 11.0, "volume": 8235.0}, {"date": "2018-07-12", "close": 11.07, "volume": 6657.0}, {"date": "2018-07-13", "close": 11.04, "volume": 7697.0}, {"date": "2018-07-16", "close": 11.01, "volume": 4190.0}, {"date": "2018-07-17", "close": 11.01, "volume": 2388.0}, {"date": "2018-07-18", "close": 11.0, "volume": 256.0}, {"date": "2018-07-19", "close": 11.01, "volume": 1009.0}, {"date": "2018-07-20", "close": 10.99, "volume": 979.0}, {"date": "2018-07-23", "close": 10.8, "volume": 871.0}, {"date": "2018-07-24", "close": 10.81, "volume": 3119.0}, {"date": "2018-07-25", "close": 10.35, "volume": 10252.0}, {"date": "2018-07-26", "close": 10.24, "volume": 5234.0}, {"date": "2018-07-27", "close": 10.37, "volume": 426.0}, {"date": "2018-07-30", "close": 10.24, "volume": 6117.0}, {"date": "2018-07-31", "close": 10.12, "volume": 6435.0}, {"date": "2018-08-01", "close": 10.12, "volume": null}, {"date": "2018-08-02", "close": 9.6, "volume": 57758.0}, {"date": "2018-08-03", "close": 9.35, "volume": 13747.0}, {"date": "2018-08-06", "close": 9.55, "volume": 1119.0}, {"date": "2018-08-07", "close": 9.59, "volume": 2686.0}, {"date": "2018-08-08", "close": 8.26, "volume": 23262.0}, {"date": "2018-08-09", "close": 7.98, "volume": 9935.0}, {"date": "2018-08-10", "close": 7.59, "volume": 18038.0}, {"date": "2018-08-13", "close": 7.3139, "volume": 9052.0}, {"date": "2018-08-14", "close": 7.28, "volume": 55148.0}, {"date": "2018-08-15", "close": 7.19, "volume": 30159.0}, {"date": "2018-08-16", "close": 7.18, "volume": 9716.0}, {"date": "2018-08-17", "close": 7.06, "volume": 8958.0}, {"date": "2018-08-20", "close": 7.0, "volume": 10288.0}, {"date": "2018-08-21", "close": 6.83, "volume": 22650.0}, {"date": "2018-08-22", "close": 7.53, "volume": 74598.0}, {"date": "2018-08-23", "close": 7.805, "volume": 11585.0}, {"date": "2018-08-24", "close": 7.79, "volume": 2247.0}, {"date": "2018-08-27", "close": 8.12, "volume": 37393.0}, {"date": "2018-08-28", "close": 8.405, "volume": 18089.0}, {"date": "2018-08-29", "close": 8.75, "volume": 2382.0}, {"date": "2018-08-30", "close": 8.5, "volume": 4177.0}, {"date": "2018-08-31", "close": 8.59, "volume": 490.0}, {"date": "2018-09-04", "close": 8.0, "volume": 67414.0}, {"date": "2018-09-05", "close": 7.84, "volume": 2123.0}, {"date": "2018-09-06", "close": 7.745, "volume": 5999.0}, {"date": "2018-09-07", "close": 7.55, "volume": 2825.0}, {"date": "2018-09-10", "close": 7.38, "volume": 2584.0}, {"date": "2018-09-11", "close": 7.5, "volume": 1359.0}, {"date": "2018-09-12", "close": 7.35, "volume": 12374.0}, {"date": "2018-09-13", "close": 7.58, "volume": 10734.0}, {"date": "2018-09-14", "close": 7.59, "volume": 3954.0}, {"date": "2018-09-17", "close": 7.38, "volume": 1597.0}, {"date": "2018-09-18", "close": 7.46, "volume": 1121.0}, {"date": "2018-09-19", "close": 7.3, "volume": 4228.0}, {"date": "2018-09-20", "close": 7.15, "volume": 14379.0}, {"date": "2018-09-21", "close": 7.12, "volume": 3188.0}, {"date": "2018-09-24", "close": 7.0, "volume": 839.0}, {"date": "2018-09-25", "close": 7.09, "volume": 31498.0}, {"date": "2018-09-26", "close": 7.4, "volume": 1047.0}, {"date": "2018-09-27", "close": 7.37, "volume": 768.0}, {"date": "2018-09-28", "close": 7.13, "volume": 14353.0}, {"date": "2018-10-01", "close": 7.05, "volume": 6209.0}, {"date": "2018-10-02", "close": 7.56, "volume": 31593.0}, {"date": "2018-10-03", "close": 7.66, "volume": 4259.0}, {"date": "2018-10-04", "close": 7.5, "volume": 22391.0}, {"date": "2018-10-05", "close": 7.28, "volume": 13219.0}, {"date": "2018-10-08", "close": 7.23, "volume": 35289.0}, {"date": "2018-10-09", "close": 7.35, "volume": 42340.0}, {"date": "2018-10-10", "close": 7.1, "volume": 1510.0}, {"date": "2018-10-11", "close": 7.0603, "volume": 2730.0}, {"date": "2018-10-12", "close": 6.984, "volume": 14563.0}, {"date": "2018-10-15", "close": 6.11, "volume": 15036.0}, {"date": "2018-10-16", "close": 6.45, "volume": 18787.0}, {"date": "2018-10-17", "close": 6.54, "volume": 4749.0}, {"date": "2018-10-18", "close": 6.54, "volume": null}, {"date": "2018-10-19", "close": 6.49, "volume": 962.0}, {"date": "2018-10-22", "close": 6.33, "volume": 8701.0}, {"date": "2018-10-23", "close": 6.0, "volume": 2898.0}, {"date": "2018-10-24", "close": 5.7, "volume": 8480.0}, {"date": "2018-10-25", "close": 5.5, "volume": 10101.0}, {"date": "2018-10-26", "close": 5.38, "volume": 2090.0}, {"date": "2018-10-29", "close": 5.45, "volume": 6984.0}, {"date": "2018-10-30", "close": 5.64, "volume": 524.0}, {"date": "2018-10-31", "close": 5.48, "volume": 20873.0}, {"date": "2018-11-01", "close": 5.48, "volume": 10750.0}, {"date": "2018-11-02", "close": 5.6, "volume": 20429.0}, {"date": "2018-11-05", "close": 5.7, "volume": 2265.0}, {"date": "2018-11-06", "close": 5.75, "volume": 13370.0}, {"date": "2018-11-07", "close": 5.72, "volume": 2439.0}, {"date": "2018-11-08", "close": 5.9, "volume": 70311.0}, {"date": "2018-11-09", "close": 5.84, "volume": 22144.0}, {"date": "2018-11-12", "close": 5.29, "volume": 49698.0}, {"date": "2018-11-13", "close": 5.25, "volume": 22265.0}, {"date": "2018-11-14", "close": 5.09, "volume": 7692.0}, {"date": "2018-11-15", "close": 4.88, "volume": 11113.0}, {"date": "2018-11-16", "close": 4.44, "volume": 119747.0}, {"date": "2018-11-19", "close": 4.55, "volume": 6588.0}, {"date": "2018-11-20", "close": 3.98, "volume": 22820.0}, {"date": "2018-11-21", "close": 3.91, "volume": 8774.0}, {"date": "2018-11-23", "close": 3.55, "volume": 10777.0}, {"date": "2018-11-26", "close": 3.84, "volume": 26874.0}, {"date": "2018-11-27", "close": 3.55, "volume": 31557.0}, {"date": "2018-11-28", "close": 3.4, "volume": 34259.0}, {"date": "2018-11-29", "close": 3.42, "volume": 15021.0}, {"date": "2018-11-30", "close": 3.25, "volume": 48860.0}, {"date": "2018-12-03", "close": 3.16, "volume": 6441.0}, {"date": "2018-12-04", "close": 3.0, "volume": 15616.0}, {"date": "2018-12-06", "close": 2.95, "volume": 24025.0}, {"date": "2018-12-07", "close": 2.8, "volume": 34301.0}, {"date": "2018-12-10", "close": 2.88, "volume": 57424.0}, {"date": "2018-12-11", "close": 3.34, "volume": 183196.0}, {"date": "2018-12-12", "close": 3.08, "volume": 40742.0}, {"date": "2018-12-13", "close": 3.11, "volume": 18941.0}, {"date": "2018-12-14", "close": 3.03, "volume": 41668.0}, {"date": "2018-12-17", "close": 2.76, "volume": 40173.0}, {"date": "2018-12-18", "close": 2.78, "volume": 20151.0}, {"date": "2018-12-19", "close": 2.81, "volume": 12616.0}, {"date": "2018-12-20", "close": 2.61, "volume": 18653.0}, {"date": "2018-12-21", "close": 2.56, "volume": 16687.0}, {"date": "2018-12-24", "close": 2.5, "volume": 25256.0}, {"date": "2018-12-26", "close": 2.57, "volume": 50595.0}, {"date": "2018-12-27", "close": 2.46, "volume": 51998.0}, {"date": "2018-12-28", "close": 2.58, "volume": 23290.0}, {"date": "2018-12-31", "close": 2.42, "volume": 70780.0}, {"date": "2019-01-02", "close": 2.99, "volume": 24726.0}, {"date": "2019-01-03", "close": 2.96, "volume": 8290.0}, {"date": "2019-01-04", "close": 3.4873, "volume": 58063.0}, {"date": "2019-01-07", "close": 3.66, "volume": 30678.0}, {"date": "2019-01-08", "close": 3.36, "volume": 6220.0}, {"date": "2019-01-09", "close": 3.59, "volume": 7688.0}, {"date": "2019-01-10", "close": 3.36, "volume": 3585.0}, {"date": "2019-01-11", "close": 3.2, "volume": 4016.0}, {"date": "2019-01-14", "close": 3.2, "volume": 7085.0}, {"date": "2019-01-15", "close": 2.9, "volume": 12754.0}, {"date": "2019-01-16", "close": 3.19, "volume": 21454.0}, {"date": "2019-01-17", "close": 3.17, "volume": 10996.0}, {"date": "2019-01-18", "close": 3.25, "volume": 6095.0}, {"date": "2019-01-22", "close": 3.08, "volume": 23939.0}, {"date": "2019-01-23", "close": 2.9, "volume": 3555.0}, {"date": "2019-01-24", "close": 3.0, "volume": 6626.0}, {"date": "2019-01-25", "close": 3.0, "volume": 8298.0}, {"date": "2019-01-28", "close": 3.01, "volume": 10907.0}, {"date": "2019-01-29", "close": 3.01, "volume": 4112.0}, {"date": "2019-01-30", "close": 3.28, "volume": 18762.0}, {"date": "2019-01-31", "close": 3.15, "volume": 1950.0}, {"date": "2019-02-01", "close": 3.09, "volume": 1389.0}, {"date": "2019-02-04", "close": 3.02, "volume": 11197.0}, {"date": "2019-02-05", "close": 2.85, "volume": 5826.0}, {"date": "2019-02-06", "close": 3.04, "volume": 2062.0}, {"date": "2019-02-07", "close": 3.1, "volume": 2925.0}, {"date": "2019-02-08", "close": 2.99, "volume": 10559.0}, {"date": "2019-02-11", "close": 2.95, "volume": 1031.0}, {"date": "2019-02-12", "close": 3.11, "volume": 7421.0}, {"date": "2019-02-13", "close": 3.28, "volume": 23103.0}, {"date": "2019-02-14", "close": 3.14, "volume": 25272.0}, {"date": "2019-02-15", "close": 3.18, "volume": 575.0}, {"date": "2019-02-19", "close": 3.1527, "volume": 7716.0}, {"date": "2019-02-20", "close": 3.64, "volume": 25919.0}, {"date": "2019-02-21", "close": 3.7, "volume": 2618.0}, {"date": "2019-02-22", "close": 3.7, "volume": 590.0}, {"date": "2019-02-25", "close": 3.73, "volume": 23089.0}, {"date": "2019-02-26", "close": 3.83, "volume": 2876.0}, {"date": "2019-02-27", "close": 3.92, "volume": 11659.0}, {"date": "2019-02-28", "close": 3.9195, "volume": 6868.0}, {"date": "2019-03-01", "close": 3.96, "volume": 3565.0}, {"date": "2019-03-04", "close": 4.1777, "volume": 9690.0}, {"date": "2019-03-05", "close": 4.1, "volume": 10823.0}, {"date": "2019-03-06", "close": 4.25, "volume": 10995.0}, {"date": "2019-03-07", "close": 4.25, "volume": 16934.0}, {"date": "2019-03-08", "close": 4.1, "volume": 1837.0}, {"date": "2019-03-11", "close": 4.05, "volume": 14041.0}, {"date": "2019-03-12", "close": 4.07, "volume": 8357.0}, {"date": "2019-03-13", "close": 4.0, "volume": 32391.0}, {"date": "2019-03-14", "close": 3.9, "volume": 19798.0}, {"date": "2019-03-15", "close": 3.95, "volume": 7364.0}, {"date": "2019-03-18", "close": 3.89, "volume": 12014.0}, {"date": "2019-03-19", "close": 3.86, "volume": 9730.0}, {"date": "2019-03-20", "close": 3.84, "volume": 799.0}, {"date": "2019-03-21", "close": 3.89, "volume": 3843.0}, {"date": "2019-03-22", "close": 3.75, "volume": 3688.0}, {"date": "2019-03-25", "close": 3.71, "volume": 3204.0}, {"date": "2019-03-26", "close": 3.79, "volume": 1966.0}, {"date": "2019-03-27", "close": 3.68, "volume": 7644.0}, {"date": "2019-03-28", "close": 3.55, "volume": 6147.0}, {"date": "2019-03-29", "close": 3.57, "volume": 2349.0}, {"date": "2019-04-01", "close": 3.71, "volume": 2483.0}, {"date": "2019-04-02", "close": 3.58, "volume": 4031.0}, {"date": "2019-04-03", "close": 3.57, "volume": 6066.0}, {"date": "2019-04-04", "close": 3.7, "volume": 1713.0}, {"date": "2019-04-05", "close": 3.68, "volume": 1366.0}, {"date": "2019-04-08", "close": 3.75, "volume": 987.0}, {"date": "2019-04-09", "close": 3.7, "volume": 700.0}, {"date": "2019-04-10", "close": 3.56, "volume": 1067.0}, {"date": "2019-04-11", "close": 3.56, "volume": 1787.0}, {"date": "2019-04-12", "close": 3.59, "volume": 957.0}, {"date": "2019-04-15", "close": 3.57, "volume": 316.0}, {"date": "2019-04-16", "close": 3.56, "volume": 492.0}, {"date": "2019-04-17", "close": 3.6, "volume": 2243.0}, {"date": "2019-04-18", "close": 3.57, "volume": 934.0}, {"date": "2019-04-22", "close": 3.73, "volume": 16750.0}, {"date": "2019-04-23", "close": 3.76, "volume": 93559.0}, {"date": "2019-04-24", "close": 3.6, "volume": 1869.0}, {"date": "2019-04-25", "close": 3.5, "volume": 1982.0}, {"date": "2019-04-26", "close": 3.45, "volume": 6614.0}, {"date": "2019-04-29", "close": 3.38, "volume": 1657.0}, {"date": "2019-04-30", "close": 3.38, "volume": 486.0}, {"date": "2019-05-01", "close": 3.24, "volume": 3882.0}, {"date": "2019-05-02", "close": 3.15, "volume": 7047.0}, {"date": "2019-05-03", "close": 3.01, "volume": 3738.0}, {"date": "2019-05-06", "close": 3.03, "volume": 3306.0}, {"date": "2019-05-07", "close": 3.15, "volume": 3460.0}, {"date": "2019-05-08", "close": 3.29, "volume": 47577.0}, {"date": "2019-05-09", "close": 3.28, "volume": 1938.0}, {"date": "2019-05-10", "close": 3.29, "volume": 818.0}, {"date": "2019-05-13", "close": 2.91, "volume": 2205.0}, {"date": "2019-05-14", "close": 3.2, "volume": 26997.0}, {"date": "2019-05-15", "close": 3.09, "volume": 1557.0}, {"date": "2019-05-16", "close": 3.0, "volume": 794.0}, {"date": "2019-05-17", "close": 2.9774, "volume": 447.0}, {"date": "2019-05-20", "close": 3.13, "volume": 1066.0}, {"date": "2019-05-21", "close": 3.11, "volume": 1171.0}, {"date": "2019-05-22", "close": 3.25, "volume": 1837.0}, {"date": "2019-05-23", "close": 3.3, "volume": 1436.0}, {"date": "2019-05-24", "close": 3.45, "volume": 1940.0}, {"date": "2019-05-28", "close": 3.35, "volume": 1342.0}, {"date": "2019-05-29", "close": 3.28, "volume": 2322.0}, {"date": "2019-05-30", "close": 3.0653, "volume": 2640.0}, {"date": "2019-05-31", "close": 2.9201, "volume": 3727.0}, {"date": "2019-06-03", "close": 3.0, "volume": 1613.0}, {"date": "2019-06-04", "close": 2.9346, "volume": 1902.0}, {"date": "2019-06-05", "close": 2.93, "volume": 1546.0}, {"date": "2019-06-06", "close": 2.93, "volume": null}, {"date": "2019-06-07", "close": 2.76, "volume": 2170.0}, {"date": "2019-06-10", "close": 2.8083, "volume": 1000.0}, {"date": "2019-06-11", "close": 2.78, "volume": 4843.0}, {"date": "2019-06-12", "close": 2.78, "volume": null}, {"date": "2019-06-13", "close": 2.69, "volume": 441.0}, {"date": "2019-06-14", "close": 2.6386, "volume": 2048.0}, {"date": "2019-06-17", "close": 2.6386, "volume": null}, {"date": "2019-06-18", "close": 2.6, "volume": 7653.0}, {"date": "2019-06-19", "close": 2.6, "volume": null}, {"date": "2019-06-20", "close": 2.48, "volume": 1532.0}, {"date": "2019-06-21", "close": 2.57, "volume": 1712.0}, {"date": "2019-06-24", "close": 2.58, "volume": 1609.0}, {"date": "2019-06-25", "close": 2.515, "volume": 1213.0}, {"date": "2019-06-26", "close": 2.45, "volume": 3952.0}, {"date": "2019-06-27", "close": 2.44, "volume": 11249.0}, {"date": "2019-06-28", "close": 2.2, "volume": 14478.0}, {"date": "2019-07-01", "close": 2.35, "volume": 6918.0}, {"date": "2019-07-02", "close": 2.43, "volume": 4340.0}, {"date": "2019-07-03", "close": 2.5807, "volume": 4078.0}, {"date": "2019-07-05", "close": 2.7341, "volume": 2515.0}, {"date": "2019-07-08", "close": 2.719, "volume": 1026.0}, {"date": "2019-07-09", "close": 2.7, "volume": 964.0}, {"date": "2019-07-10", "close": 2.78, "volume": 6380.0}, {"date": "2019-07-11", "close": 2.84, "volume": 713.0}, {"date": "2019-07-12", "close": 2.81, "volume": 5195.0}, {"date": "2019-07-15", "close": 2.75, "volume": 1326.0}, {"date": "2019-07-16", "close": 2.76, "volume": 594.0}, {"date": "2019-07-17", "close": 2.78, "volume": 779.0}, {"date": "2019-07-18", "close": 2.8, "volume": 810.0}, {"date": "2019-07-19", "close": 2.72, "volume": 132.0}, {"date": "2019-07-22", "close": 2.72, "volume": null}, {"date": "2019-07-23", "close": 2.77, "volume": 589.0}, {"date": "2019-07-24", "close": 2.7948, "volume": 945.0}, {"date": "2019-07-25", "close": 2.7948, "volume": null}, {"date": "2019-07-26", "close": 2.82, "volume": 970.0}, {"date": "2019-07-29", "close": 2.85, "volume": 4642.0}, {"date": "2019-07-30", "close": 2.95, "volume": 972.0}, {"date": "2019-07-31", "close": 2.9, "volume": 4216.0}, {"date": "2019-08-01", "close": 2.9, "volume": null}, {"date": "2019-08-02", "close": 2.81, "volume": 2447.0}, {"date": "2019-08-05", "close": 2.75, "volume": 507.0}, {"date": "2019-08-06", "close": 2.73, "volume": 1030.0}, {"date": "2019-08-07", "close": 2.72, "volume": 2324.0}, {"date": "2019-08-08", "close": 2.67, "volume": 3619.0}, {"date": "2019-08-09", "close": 3.32, "volume": 21499.0}, {"date": "2019-08-12", "close": 3.4, "volume": 5362.0}, {"date": "2019-08-13", "close": 3.1503, "volume": 4390.0}, {"date": "2019-08-14", "close": 3.11, "volume": 313.0}, {"date": "2019-08-15", "close": 3.11, "volume": null}, {"date": "2019-08-16", "close": 3.1, "volume": 1690.0}, {"date": "2019-08-19", "close": 3.13, "volume": 1240.0}, {"date": "2019-08-20", "close": 3.23, "volume": 1479.0}, {"date": "2019-08-21", "close": 3.38, "volume": 119483.0}, {"date": "2019-08-22", "close": 3.35, "volume": 3091.0}, {"date": "2019-08-23", "close": 3.4, "volume": 4460.0}, {"date": "2019-08-26", "close": 3.56, "volume": 31348.0}, {"date": "2019-08-27", "close": 3.52, "volume": 1553.0}, {"date": "2019-08-28", "close": 3.52, "volume": 23084.0}, {"date": "2019-08-29", "close": 3.64, "volume": 5134.0}, {"date": "2019-08-30", "close": 3.6568, "volume": 10453.0}, {"date": "2019-09-03", "close": 3.85, "volume": 13628.0}, {"date": "2019-09-04", "close": 3.85, "volume": 5345.0}, {"date": "2019-09-05", "close": 3.85, "volume": null}, {"date": "2019-09-06", "close": 3.8, "volume": 543.0}, {"date": "2019-09-09", "close": 3.78, "volume": 33659.0}, {"date": "2019-09-10", "close": 3.703, "volume": 436.0}, {"date": "2019-09-11", "close": 3.84, "volume": 4604.0}, {"date": "2019-09-12", "close": 3.73, "volume": 51400.0}, {"date": "2019-09-13", "close": 3.64, "volume": 2261.0}, {"date": "2019-09-16", "close": 3.26, "volume": 4570.0}, {"date": "2019-09-17", "close": 3.55, "volume": 8289.0}, {"date": "2019-09-18", "close": 3.1, "volume": 10839.0}, {"date": "2019-09-19", "close": 3.22, "volume": 12929.0}, {"date": "2019-09-20", "close": 3.37, "volume": 19208.0}, {"date": "2019-09-23", "close": 3.45, "volume": 4057.0}, {"date": "2019-09-24", "close": 3.41, "volume": 3171.0}, {"date": "2019-09-25", "close": 3.29, "volume": 5780.0}, {"date": "2019-09-26", "close": 3.55, "volume": 1827.0}, {"date": "2019-09-27", "close": 3.3, "volume": 7327.0}, {"date": "2019-09-30", "close": 3.05, "volume": 15060.0}, {"date": "2019-10-01", "close": 3.16, "volume": 1470.0}, {"date": "2019-10-02", "close": 3.08, "volume": 1549.0}, {"date": "2019-10-03", "close": 3.12, "volume": 713.0}, {"date": "2019-10-04", "close": 3.15, "volume": 2047.0}, {"date": "2019-10-07", "close": 2.96, "volume": 3933.0}, {"date": "2019-10-08", "close": 2.85, "volume": 1804.0}, {"date": "2019-10-09", "close": 2.85, "volume": 2592.0}, {"date": "2019-10-10", "close": 2.72, "volume": 5682.0}, {"date": "2019-10-11", "close": 2.81, "volume": 1090.0}, {"date": "2019-10-14", "close": 2.81, "volume": null}, {"date": "2019-10-15", "close": 2.88, "volume": 2819.0}, {"date": "2019-10-16", "close": 2.78, "volume": 461.0}, {"date": "2019-10-17", "close": 2.7, "volume": 398.0}, {"date": "2019-10-18", "close": 2.74, "volume": 1062.0}, {"date": "2019-10-21", "close": 2.5615, "volume": 23018.0}, {"date": "2019-10-22", "close": 2.5702, "volume": 351.0}, {"date": "2019-10-23", "close": 2.551, "volume": 620.0}, {"date": "2019-10-24", "close": 2.57, "volume": 18372.0}, {"date": "2019-10-25", "close": 2.665, "volume": 27346.0}, {"date": "2019-10-28", "close": 2.63, "volume": 21402.0}, {"date": "2019-10-29", "close": 2.55, "volume": 24016.0}, {"date": "2019-10-30", "close": 2.64, "volume": 1136.0}, {"date": "2019-10-31", "close": 2.67, "volume": 556.0}, {"date": "2019-11-01", "close": 2.6473, "volume": 18588.0}, {"date": "2019-11-04", "close": 2.6473, "volume": 13727.0}, {"date": "2019-11-05", "close": 2.64, "volume": 6254.0}, {"date": "2019-11-06", "close": 2.6724, "volume": 515.0}, {"date": "2019-11-07", "close": 2.735, "volume": 1498.0}, {"date": "2019-11-08", "close": 2.7, "volume": 2271.0}, {"date": "2019-11-11", "close": 2.89, "volume": 1220.0}, {"date": "2019-11-12", "close": 2.89, "volume": 24495.0}, {"date": "2019-11-13", "close": 2.9409, "volume": 6173.0}, {"date": "2019-11-14", "close": 2.79, "volume": 8634.0}, {"date": "2019-11-15", "close": 2.85, "volume": 510.0}, {"date": "2019-11-18", "close": 3.02, "volume": 14504.0}, {"date": "2019-11-19", "close": 3.01, "volume": 5079.0}, {"date": "2019-11-20", "close": 3.06, "volume": 53459.0}, {"date": "2019-11-21", "close": 3.13, "volume": 46083.0}, {"date": "2019-11-22", "close": 3.2742, "volume": 7865.0}, {"date": "2019-11-25", "close": 3.085, "volume": 1391.0}, {"date": "2019-11-26", "close": 3.01, "volume": 309.0}, {"date": "2019-11-27", "close": 2.9264, "volume": 2553.0}, {"date": "2019-11-29", "close": 2.94, "volume": 1354.0}, {"date": "2019-12-02", "close": 2.9, "volume": 3682.0}, {"date": "2019-12-03", "close": 2.98, "volume": 340.0}, {"date": "2019-12-04", "close": 3.01, "volume": 24117.0}, {"date": "2019-12-05", "close": 3.17, "volume": 2752.0}, {"date": "2019-12-06", "close": 3.09, "volume": 6624.0}, {"date": "2019-12-09", "close": 2.97, "volume": 6276.0}, {"date": "2019-12-10", "close": 3.09, "volume": 1006.0}, {"date": "2019-12-11", "close": 3.01, "volume": 2440.0}, {"date": "2019-12-12", "close": 3.05, "volume": 10975.0}, {"date": "2019-12-13", "close": 3.1, "volume": 1389.0}, {"date": "2019-12-16", "close": 2.89, "volume": 5501.0}, {"date": "2019-12-17", "close": 3.11, "volume": 14036.0}, {"date": "2019-12-18", "close": 3.45, "volume": 45159.0}, {"date": "2019-12-19", "close": 3.5, "volume": 13835.0}, {"date": "2019-12-20", "close": 3.45, "volume": 14182.0}, {"date": "2019-12-23", "close": 3.7, "volume": 28494.0}, {"date": "2019-12-24", "close": 3.46, "volume": 4064.0}, {"date": "2019-12-26", "close": 3.4549, "volume": 10168.0}, {"date": "2019-12-27", "close": 3.4559, "volume": 967.0}, {"date": "2019-12-30", "close": 3.69, "volume": 11378.0}, {"date": "2019-12-31", "close": 3.58, "volume": 1579.0}, {"date": "2020-01-02", "close": 3.6, "volume": 1511.0}, {"date": "2020-01-03", "close": 3.59, "volume": 1784.0}, {"date": "2020-01-06", "close": 3.65, "volume": 633.0}, {"date": "2020-01-07", "close": 3.65, "volume": 2600.0}, {"date": "2020-01-08", "close": 3.7, "volume": 2620.0}, {"date": "2020-01-09", "close": 3.6625, "volume": 302.0}, {"date": "2020-01-10", "close": 3.6625, "volume": null}, {"date": "2020-01-13", "close": 3.66, "volume": 954.0}, {"date": "2020-01-14", "close": 3.66, "volume": null}, {"date": "2020-01-15", "close": 3.55, "volume": 17741.0}, {"date": "2020-01-16", "close": 3.6263, "volume": 18879.0}, {"date": "2020-01-17", "close": 3.6263, "volume": null}, {"date": "2020-01-21", "close": 3.41, "volume": 2747.0}, {"date": "2020-01-22", "close": 3.36, "volume": 2858.0}, {"date": "2020-01-23", "close": 3.48, "volume": 679.0}, {"date": "2020-01-24", "close": 3.53, "volume": 390.0}, {"date": "2020-01-27", "close": 3.53, "volume": null}, {"date": "2020-01-28", "close": 3.4918, "volume": 558.0}, {"date": "2020-01-29", "close": 3.58, "volume": 343.0}, {"date": "2020-01-30", "close": 3.58, "volume": null}, {"date": "2020-01-31", "close": 3.57, "volume": 367.0}, {"date": "2020-02-03", "close": 3.5992, "volume": 857.0}, {"date": "2020-02-04", "close": 3.58, "volume": 1285.0}, {"date": "2020-02-05", "close": 3.55, "volume": 1995.0}, {"date": "2020-02-06", "close": 3.55, "volume": null}, {"date": "2020-02-07", "close": 3.55, "volume": 1528.0}, {"date": "2020-02-10", "close": 3.55, "volume": null}, {"date": "2020-02-11", "close": 3.52, "volume": 4973.0}, {"date": "2020-02-12", "close": 3.5, "volume": 1552.0}, {"date": "2020-02-13", "close": 3.4, "volume": 4044.0}, {"date": "2020-02-14", "close": 3.38, "volume": 853.0}, {"date": "2020-02-18", "close": 3.1972, "volume": 589.0}, {"date": "2020-02-19", "close": 3.179, "volume": 571.0}, {"date": "2020-02-20", "close": 3.232, "volume": 511.0}, {"date": "2020-02-21", "close": 3.232, "volume": null}, {"date": "2020-02-24", "close": 3.232, "volume": null}, {"date": "2020-02-25", "close": 3.0, "volume": 3391.0}, {"date": "2020-02-26", "close": 2.9899, "volume": 8186.0}, {"date": "2020-02-27", "close": 3.0, "volume": 1706.0}, {"date": "2020-02-28", "close": 2.98, "volume": 5852.0}, {"date": "2020-03-02", "close": 2.99, "volume": 519.0}, {"date": "2020-03-03", "close": 2.99, "volume": null}, {"date": "2020-03-04", "close": 2.91, "volume": 136.0}, {"date": "2020-03-05", "close": 2.7977, "volume": 2205.0}, {"date": "2020-03-06", "close": 2.73, "volume": 11317.0}, {"date": "2020-03-09", "close": 2.88, "volume": 12621.0}, {"date": "2020-03-10", "close": 2.87, "volume": 5799.0}, {"date": "2020-03-11", "close": 2.74, "volume": 1470.0}, {"date": "2020-03-12", "close": 2.54, "volume": 1318.0}, {"date": "2020-03-13", "close": 2.85, "volume": 10585.0}, {"date": "2020-03-16", "close": 2.7001, "volume": 32777.0}, {"date": "2020-03-17", "close": 2.52, "volume": 16062.0}, {"date": "2020-03-18", "close": 2.1293, "volume": 6187.0}, {"date": "2020-03-19", "close": 2.02, "volume": 30953.0}, {"date": "2020-03-20", "close": 1.75, "volume": 8680.0}, {"date": "2020-03-23", "close": 1.76, "volume": 29282.0}, {"date": "2020-03-24", "close": 1.71, "volume": 18108.0}, {"date": "2020-03-25", "close": 1.7085, "volume": 35760.0}, {"date": "2020-03-26", "close": 1.64, "volume": 2699.0}, {"date": "2020-03-27", "close": 1.5, "volume": 23128.0}, {"date": "2020-03-30", "close": 1.58, "volume": 25646.0}, {"date": "2020-03-31", "close": 1.57, "volume": 26420.0}, {"date": "2020-04-01", "close": 1.1801, "volume": 46404.0}, {"date": "2020-04-02", "close": 1.17, "volume": 56998.0}, {"date": "2020-04-03", "close": 1.18, "volume": 42922.0}, {"date": "2020-04-06", "close": 1.36, "volume": 50155.0}, {"date": "2020-04-07", "close": 1.5, "volume": 24744.0}, {"date": "2020-04-08", "close": 1.46, "volume": 6756.0}, {"date": "2020-04-09", "close": 1.79, "volume": 42503.0}, {"date": "2020-04-13", "close": 2.07, "volume": 15667.0}, {"date": "2020-04-14", "close": 2.24, "volume": 25181.0}, {"date": "2020-04-15", "close": 2.0, "volume": 20118.0}, {"date": "2020-04-16", "close": 1.9, "volume": 17573.0}, {"date": "2020-04-17", "close": 1.9, "volume": 3045.0}, {"date": "2020-04-20", "close": 1.9171, "volume": 13687.0}, {"date": "2020-04-21", "close": 1.9, "volume": 18886.0}, {"date": "2020-04-22", "close": 1.85, "volume": 16347.0}, {"date": "2020-04-23", "close": 1.89, "volume": 6879.0}, {"date": "2020-04-24", "close": 1.91, "volume": 7689.0}, {"date": "2020-04-27", "close": 1.85, "volume": 2932.0}, {"date": "2020-04-28", "close": 1.78, "volume": 5793.0}, {"date": "2020-04-29", "close": 1.9, "volume": 28052.0}, {"date": "2020-04-30", "close": 2.06, "volume": 13760.0}, {"date": "2020-05-01", "close": 2.1066, "volume": 39541.0}, {"date": "2020-05-04", "close": 2.29, "volume": 25616.0}, {"date": "2020-05-05", "close": 2.07, "volume": 22681.0}, {"date": "2020-05-06", "close": 2.2185, "volume": 13756.0}, {"date": "2020-05-07", "close": 2.2, "volume": 34741.0}, {"date": "2020-05-08", "close": 2.5, "volume": 24014.0}, {"date": "2020-05-11", "close": 2.48, "volume": 25009.0}, {"date": "2020-05-12", "close": 2.37, "volume": 11894.0}, {"date": "2020-05-13", "close": 2.23, "volume": 8008.0}, {"date": "2020-05-14", "close": 2.43, "volume": 21164.0}, {"date": "2020-05-15", "close": 2.37, "volume": 23055.0}, {"date": "2020-05-18", "close": 2.3756, "volume": 31404.0}, {"date": "2020-05-19", "close": 2.42, "volume": 54999.0}, {"date": "2020-05-20", "close": 2.38, "volume": 59422.0}, {"date": "2020-05-21", "close": 2.3, "volume": 25479.0}, {"date": "2020-05-22", "close": 2.4, "volume": 32915.0}, {"date": "2020-05-26", "close": 2.4, "volume": 101346.0}, {"date": "2020-05-27", "close": 2.29, "volume": 69304.0}, {"date": "2020-05-28", "close": 2.26, "volume": 55839.0}, {"date": "2020-05-29", "close": 2.28, "volume": 101010.0}, {"date": "2020-06-01", "close": 2.43, "volume": 69388.0}, {"date": "2020-06-02", "close": 2.41, "volume": 34883.0}, {"date": "2020-06-03", "close": 2.67, "volume": 91075.0}, {"date": "2020-06-04", "close": 3.12, "volume": 53568.0}, {"date": "2020-06-05", "close": 3.2, "volume": 79903.0}, {"date": "2020-06-08", "close": 3.13, "volume": 53043.0}, {"date": "2020-06-09", "close": 3.1, "volume": 15457.0}, {"date": "2020-06-10", "close": 3.0, "volume": 34951.0}, {"date": "2020-06-11", "close": 2.6, "volume": 34328.0}, {"date": "2020-06-12", "close": 2.765, "volume": 17872.0}, {"date": "2020-06-15", "close": 3.2, "volume": 50920.0}, {"date": "2020-06-16", "close": 3.04, "volume": 49704.0}, {"date": "2020-06-17", "close": 2.88, "volume": 10289.0}, {"date": "2020-06-18", "close": 3.2, "volume": 25666.0}, {"date": "2020-06-19", "close": 3.1, "volume": 25747.0}, {"date": "2020-06-22", "close": 3.1, "volume": 30030.0}, {"date": "2020-06-23", "close": 3.06, "volume": 123365.0}, {"date": "2020-06-24", "close": 3.15, "volume": 55081.0}, {"date": "2020-06-25", "close": 3.2, "volume": 19341.0}, {"date": "2020-06-26", "close": 3.09, "volume": 37529.0}, {"date": "2020-06-29", "close": 3.1, "volume": 68202.0}, {"date": "2020-06-30", "close": 3.04, "volume": 49339.0}, {"date": "2020-07-01", "close": 3.04, "volume": 22221.0}, {"date": "2020-07-02", "close": 3.03, "volume": 29938.0}, {"date": "2020-07-06", "close": 2.89, "volume": 34904.0}, {"date": "2020-07-07", "close": 2.7, "volume": 40249.0}, {"date": "2020-07-08", "close": 2.94, "volume": 43553.0}, {"date": "2020-07-09", "close": 2.75, "volume": 13353.0}, {"date": "2020-07-10", "close": 2.69, "volume": 12585.0}, {"date": "2020-07-13", "close": 2.0, "volume": 10785.0}, {"date": "2020-07-14", "close": 1.36, "volume": 228086.0}, {"date": "2020-07-15", "close": 1.9, "volume": 213465.0}, {"date": "2020-07-16", "close": 1.91, "volume": 277968.0}, {"date": "2020-07-17", "close": 2.0, "volume": 7632.0}, {"date": "2020-07-20", "close": 1.91, "volume": 26976.0}, {"date": "2020-07-21", "close": 1.96, "volume": 11962.0}, {"date": "2020-07-22", "close": 2.05, "volume": 29626.0}, {"date": "2020-07-23", "close": 2.05, "volume": 1420.0}, {"date": "2020-07-24", "close": 2.06, "volume": 1108.0}, {"date": "2020-07-27", "close": 1.99, "volume": 7227.0}, {"date": "2020-07-28", "close": 1.87, "volume": 20750.0}, {"date": "2020-07-29", "close": 1.7, "volume": 12403.0}, {"date": "2020-07-30", "close": 1.8, "volume": 56228.0}, {"date": "2020-07-31", "close": 2.17, "volume": 10323.0}, {"date": "2020-08-03", "close": 2.145, "volume": 7913.0}, {"date": "2020-08-04", "close": 1.92, "volume": 16723.0}, {"date": "2020-08-05", "close": 1.8, "volume": 7322.0}, {"date": "2020-08-06", "close": 1.85, "volume": 23373.0}, {"date": "2020-08-07", "close": 1.85, "volume": 11616.0}, {"date": "2020-08-10", "close": 1.89, "volume": 32928.0}, {"date": "2020-08-11", "close": 1.89, "volume": 5749.0}, {"date": "2020-08-12", "close": 1.86, "volume": 10134.0}, {"date": "2020-08-13", "close": 2.05, "volume": 25287.0}, {"date": "2020-08-14", "close": 1.97, "volume": 9154.0}, {"date": "2020-08-17", "close": 1.901, "volume": 6119.0}, {"date": "2020-08-18", "close": 1.94, "volume": 5910.0}, {"date": "2020-08-19", "close": 2.014, "volume": 66313.0}, {"date": "2020-08-20", "close": 2.0, "volume": 392.0}, {"date": "2020-08-21", "close": 1.85, "volume": 42429.0}, {"date": "2020-08-24", "close": 1.86, "volume": 12901.0}, {"date": "2020-08-25", "close": 1.82, "volume": 961.0}, {"date": "2020-08-26", "close": 1.8, "volume": 38382.0}, {"date": "2020-08-27", "close": 1.76, "volume": 13121.0}, {"date": "2020-08-28", "close": 1.75, "volume": 8037.0}, {"date": "2020-08-31", "close": 1.6535, "volume": 2036.0}, {"date": "2020-09-01", "close": 1.79, "volume": 3829.0}, {"date": "2020-09-02", "close": 1.79, "volume": 13179.0}, {"date": "2020-09-03", "close": 1.76, "volume": 2895.0}, {"date": "2020-09-04", "close": 1.75, "volume": 5758.0}, {"date": "2020-09-08", "close": 1.81, "volume": 4258.0}, {"date": "2020-09-09", "close": 1.93, "volume": 1874.0}, {"date": "2020-09-10", "close": 1.88, "volume": 1012.0}, {"date": "2020-09-11", "close": 1.88, "volume": null}, {"date": "2020-09-14", "close": 1.93, "volume": 16409.0}, {"date": "2020-09-15", "close": 1.93, "volume": null}, {"date": "2020-09-16", "close": 1.96, "volume": 10814.0}, {"date": "2020-09-17", "close": 1.96, "volume": 4312.0}, {"date": "2020-09-18", "close": 1.96, "volume": null}, {"date": "2020-09-21", "close": 1.9, "volume": 1172.0}, {"date": "2020-09-22", "close": 1.79, "volume": 573.0}, {"date": "2020-09-23", "close": 1.8, "volume": 460.0}, {"date": "2020-09-24", "close": 1.79, "volume": 8007.0}, {"date": "2020-09-25", "close": 1.79, "volume": 12440.0}, {"date": "2020-09-28", "close": 1.86, "volume": 22035.0}, {"date": "2020-09-29", "close": 2.0, "volume": 4094.0}, {"date": "2020-09-30", "close": 2.06, "volume": 13390.0}, {"date": "2020-10-01", "close": 2.0, "volume": 14469.0}, {"date": "2020-10-02", "close": 2.0, "volume": 6340.0}, {"date": "2020-10-05", "close": 1.97, "volume": 6329.0}, {"date": "2020-10-06", "close": 2.0, "volume": 1286.0}, {"date": "2020-10-07", "close": 2.09, "volume": 7463.0}, {"date": "2020-10-08", "close": 1.95, "volume": 14577.0}, {"date": "2020-10-09", "close": 1.9, "volume": 11665.0}, {"date": "2020-10-12", "close": 2.006, "volume": 674.0}, {"date": "2020-10-13", "close": 2.0, "volume": 999.0}, {"date": "2020-10-14", "close": 2.0, "volume": 317.0}, {"date": "2020-10-15", "close": 2.0, "volume": 1061.0}, {"date": "2020-10-16", "close": 2.0, "volume": null}, {"date": "2020-10-19", "close": 2.05, "volume": 1741.0}, {"date": "2020-10-20", "close": 1.95, "volume": 4785.0}, {"date": "2020-10-21", "close": 2.05, "volume": 2603.0}, {"date": "2020-10-22", "close": 1.95, "volume": 6595.0}, {"date": "2020-10-23", "close": 2.0, "volume": 7151.0}, {"date": "2020-10-26", "close": 2.0, "volume": 2184.0}, {"date": "2020-10-27", "close": 2.0, "volume": null}, {"date": "2020-10-28", "close": 2.0, "volume": 2891.0}, {"date": "2020-10-29", "close": 2.0, "volume": 45032.0}, {"date": "2020-10-30", "close": 2.0, "volume": 267.0}, {"date": "2020-11-02", "close": 2.02, "volume": 13718.0}, {"date": "2020-11-03", "close": 1.95, "volume": 33854.0}, {"date": "2020-11-04", "close": 1.95, "volume": 697.0}, {"date": "2020-11-05", "close": 2.06, "volume": 12118.0}, {"date": "2020-11-06", "close": 2.0, "volume": 2264.0}, {"date": "2020-11-09", "close": 2.06, "volume": 7120.0}, {"date": "2020-11-10", "close": 2.09, "volume": 228.0}, {"date": "2020-11-11", "close": 2.07, "volume": 1009.0}, {"date": "2020-11-12", "close": 2.09, "volume": 3964.0}, {"date": "2020-11-13", "close": 2.15, "volume": 11781.0}, {"date": "2020-11-16", "close": 2.45, "volume": 7924.0}, {"date": "2020-11-17", "close": 2.41, "volume": 2208.0}, {"date": "2020-11-18", "close": 2.3, "volume": 2250.0}, {"date": "2020-11-19", "close": 2.35, "volume": 46787.0}, {"date": "2020-11-20", "close": 2.18, "volume": 5621.0}, {"date": "2020-11-23", "close": 2.29, "volume": 62305.0}, {"date": "2020-11-24", "close": 2.4, "volume": 31787.0}, {"date": "2020-11-25", "close": 2.3, "volume": 16370.0}, {"date": "2020-11-27", "close": 2.4, "volume": 4593.0}, {"date": "2020-11-30", "close": 2.4, "volume": 22793.0}, {"date": "2020-12-01", "close": 2.45, "volume": 5835.0}, {"date": "2020-12-02", "close": 2.44, "volume": 11544.0}, {"date": "2020-12-03", "close": 2.45, "volume": 1666.0}, {"date": "2020-12-04", "close": 2.65, "volume": 19434.0}, {"date": "2020-12-07", "close": 2.59, "volume": 20791.0}, {"date": "2020-12-08", "close": 2.7, "volume": 20606.0}, {"date": "2020-12-09", "close": 2.7, "volume": 15167.0}, {"date": "2020-12-10", "close": 2.6, "volume": 16406.0}, {"date": "2020-12-11", "close": 2.6, "volume": 10062.0}, {"date": "2020-12-14", "close": 2.57, "volume": 14697.0}, {"date": "2020-12-15", "close": 2.6, "volume": 23176.0}, {"date": "2020-12-16", "close": 2.59, "volume": 1452.0}, {"date": "2020-12-17", "close": 2.5, "volume": 5854.0}, {"date": "2020-12-18", "close": 2.55, "volume": 10816.0}, {"date": "2020-12-21", "close": 2.5, "volume": 16951.0}, {"date": "2020-12-22", "close": 2.6, "volume": 2345.0}, {"date": "2020-12-23", "close": 2.58, "volume": 3277.0}, {"date": "2020-12-24", "close": 2.55, "volume": 11244.0}, {"date": "2020-12-28", "close": 2.6, "volume": 18784.0}, {"date": "2020-12-29", "close": 2.57, "volume": 3828.0}, {"date": "2020-12-30", "close": 2.6, "volume": 6423.0}, {"date": "2020-12-31", "close": 2.75, "volume": 43047.0}, {"date": "2021-01-04", "close": 2.99, "volume": 571.0}, {"date": "2021-01-05", "close": 2.69, "volume": 24017.0}, {"date": "2021-01-06", "close": 2.77, "volume": 19505.0}, {"date": "2021-01-07", "close": 2.75, "volume": 13627.0}, {"date": "2021-01-08", "close": 2.75, "volume": 7724.0}, {"date": "2021-01-11", "close": 2.7, "volume": 6483.0}, {"date": "2021-01-12", "close": 2.75, "volume": 530.0}, {"date": "2021-01-13", "close": 2.75, "volume": 1557.0}, {"date": "2021-01-14", "close": 2.75, "volume": 4254.0}, {"date": "2021-01-15", "close": 2.75, "volume": 12792.0}, {"date": "2021-01-19", "close": 2.75, "volume": 7628.0}, {"date": "2021-01-20", "close": 2.75, "volume": 43531.0}, {"date": "2021-01-21", "close": 3.0, "volume": 48082.0}, {"date": "2021-01-22", "close": 2.8, "volume": 15165.0}, {"date": "2021-01-25", "close": 2.9, "volume": 10761.0}, {"date": "2021-01-26", "close": 2.83, "volume": 3441.0}, {"date": "2021-01-27", "close": 2.71, "volume": 35427.0}, {"date": "2021-01-28", "close": 2.86, "volume": 7637.0}, {"date": "2021-01-29", "close": 2.855, "volume": 3290.0}, {"date": "2021-02-01", "close": 2.95, "volume": 24689.0}, {"date": "2021-02-02", "close": 3.1, "volume": 21118.0}, {"date": "2021-02-03", "close": 3.25, "volume": 38726.0}, {"date": "2021-02-04", "close": 3.0, "volume": 25649.0}, {"date": "2021-02-05", "close": 2.9675, "volume": 18794.0}, {"date": "2021-02-08", "close": 2.95, "volume": 5459.0}, {"date": "2021-02-09", "close": 3.05, "volume": 2614.0}, {"date": "2021-02-10", "close": 3.15, "volume": 8946.0}, {"date": "2021-02-11", "close": 3.25, "volume": 3488.0}, {"date": "2021-02-12", "close": 3.3, "volume": 559.0}, {"date": "2021-02-16", "close": 3.5, "volume": 9647.0}, {"date": "2021-02-17", "close": 3.95, "volume": 20034.0}, {"date": "2021-02-18", "close": 3.5, "volume": 8879.0}, {"date": "2021-02-19", "close": 3.89, "volume": 1449.0}, {"date": "2021-02-22", "close": 3.9, "volume": 634.0}, {"date": "2021-02-23", "close": 3.52, "volume": 10008.0}, {"date": "2021-02-24", "close": 3.52, "volume": 1355.0}, {"date": "2021-02-25", "close": 3.5, "volume": 1173.0}, {"date": "2021-02-26", "close": 3.9, "volume": 18933.0}, {"date": "2021-03-01", "close": 4.1, "volume": 2795.0}, {"date": "2021-03-02", "close": 3.82, "volume": 549.0}, {"date": "2021-03-03", "close": 4.2, "volume": 3335.0}, {"date": "2021-03-04", "close": 4.18, "volume": 676.0}, {"date": "2021-03-05", "close": 3.95, "volume": 8685.0}, {"date": "2021-03-08", "close": 3.853, "volume": 1697.0}, {"date": "2021-03-09", "close": 3.99, "volume": 3151.0}, {"date": "2021-03-10", "close": 4.15, "volume": 3739.0}, {"date": "2021-03-11", "close": 4.265, "volume": 3263.0}, {"date": "2021-03-12", "close": 4.2, "volume": 1009.0}, {"date": "2021-03-15", "close": 4.31, "volume": 1002.0}, {"date": "2021-03-16", "close": 4.31, "volume": 3940.0}, {"date": "2021-03-17", "close": 4.35, "volume": 2655.0}, {"date": "2021-03-18", "close": 4.4, "volume": 6030.0}, {"date": "2021-03-19", "close": 4.18, "volume": 4093.0}, {"date": "2021-03-22", "close": 4.55, "volume": 4867.0}, {"date": "2021-03-23", "close": 4.58, "volume": 109.0}, {"date": "2021-03-24", "close": 4.58, "volume": null}, {"date": "2021-03-25", "close": 4.4, "volume": 8821.0}, {"date": "2021-03-26", "close": 4.3, "volume": 5475.0}, {"date": "2021-03-29", "close": 4.35, "volume": 2556.0}, {"date": "2021-03-30", "close": 4.33, "volume": 601.0}, {"date": "2021-03-31", "close": 4.35, "volume": 5512.0}, {"date": "2021-04-01", "close": 4.4, "volume": 1997.0}, {"date": "2021-04-05", "close": 4.38, "volume": 5206.0}, {"date": "2021-04-06", "close": 4.4, "volume": 1666.0}, {"date": "2021-04-07", "close": 4.3, "volume": 2207.0}, {"date": "2021-04-08", "close": 4.35, "volume": 100.0}, {"date": "2021-04-09", "close": 4.47, "volume": 837.0}, {"date": "2021-04-12", "close": 4.54, "volume": 2910.0}, {"date": "2021-04-13", "close": 4.54, "volume": 1132.0}, {"date": "2021-04-14", "close": 4.54, "volume": 2040.0}, {"date": "2021-04-15", "close": 4.54, "volume": null}, {"date": "2021-04-16", "close": 3.85, "volume": 4714.0}, {"date": "2021-04-19", "close": 4.0, "volume": 5450.0}, {"date": "2021-04-20", "close": 4.13, "volume": 3024.0}, {"date": "2021-04-21", "close": 4.69, "volume": 81274.0}, {"date": "2021-04-22", "close": 4.7, "volume": 6171.0}, {"date": "2021-04-23", "close": 4.6, "volume": 120.0}, {"date": "2021-04-26", "close": 4.55, "volume": 4036.0}, {"date": "2021-04-27", "close": 4.69, "volume": 1931.0}, {"date": "2021-04-28", "close": 4.69, "volume": 2016.0}, {"date": "2021-04-29", "close": 5.15, "volume": 50468.0}, {"date": "2021-04-30", "close": 5.21, "volume": 41848.0}, {"date": "2021-05-03", "close": 5.2, "volume": 2402.0}, {"date": "2021-05-04", "close": 5.2, "volume": 722.0}, {"date": "2021-05-05", "close": 5.16, "volume": 1083.0}, {"date": "2021-05-06", "close": 5.16, "volume": null}, {"date": "2021-05-07", "close": 5.16, "volume": null}, {"date": "2021-05-10", "close": 5.16, "volume": null}, {"date": "2021-05-11", "close": 5.05, "volume": 2918.0}, {"date": "2021-05-12", "close": 5.06, "volume": 247.0}, {"date": "2021-05-13", "close": 4.95, "volume": 1509.0}, {"date": "2021-05-14", "close": 5.5, "volume": 26948.0}, {"date": "2021-05-17", "close": 5.25, "volume": 9052.0}, {"date": "2021-05-18", "close": 5.5, "volume": 41096.0}, {"date": "2021-05-19", "close": 5.5735, "volume": 17265.0}, {"date": "2021-05-20", "close": 5.8401, "volume": 11698.0}, {"date": "2021-05-21", "close": 5.98, "volume": 55431.0}, {"date": "2021-05-24", "close": 6.1, "volume": 50380.0}, {"date": "2021-05-25", "close": 6.11, "volume": 4035.0}, {"date": "2021-05-26", "close": 6.4, "volume": 8907.0}, {"date": "2021-05-27", "close": 6.5, "volume": 2652.0}, {"date": "2021-05-28", "close": 6.6, "volume": 2567.0}, {"date": "2021-06-01", "close": 6.55, "volume": 2860.0}, {"date": "2021-06-02", "close": 6.52, "volume": 4046.0}, {"date": "2021-06-03", "close": 6.25, "volume": 4214.0}, {"date": "2021-06-04", "close": 6.35, "volume": 61840.0}, {"date": "2021-06-07", "close": 6.3, "volume": 1975.0}, {"date": "2021-06-08", "close": 6.42, "volume": 4138.0}, {"date": "2021-06-09", "close": 6.54, "volume": 1527.0}, {"date": "2021-06-10", "close": 6.54, "volume": 110.0}, {"date": "2021-06-11", "close": 6.45, "volume": 2740.0}, {"date": "2021-06-14", "close": 6.5, "volume": 10413.0}, {"date": "2021-06-15", "close": 6.5, "volume": null}, {"date": "2021-06-16", "close": 6.55, "volume": 654.0}, {"date": "2021-06-17", "close": 6.55, "volume": 1110.0}, {"date": "2021-06-18", "close": 6.54, "volume": 50511.0}, {"date": "2021-06-21", "close": 6.06, "volume": 2243.0}, {"date": "2021-06-22", "close": 6.3, "volume": 11354.0}, {"date": "2021-06-23", "close": 6.45, "volume": 5500.0}, {"date": "2021-06-24", "close": 6.3, "volume": 7393.0}, {"date": "2021-06-25", "close": 6.07, "volume": 686.0}, {"date": "2021-06-28", "close": 6.27, "volume": 931.0}, {"date": "2021-06-29", "close": 6.05, "volume": 19454.0}, {"date": "2021-06-30", "close": 5.8, "volume": 475.0}, {"date": "2021-07-01", "close": 6.01, "volume": 1500.0}, {"date": "2021-07-02", "close": 5.8, "volume": 3944.0}, {"date": "2021-07-06", "close": 5.8, "volume": 2052.0}, {"date": "2021-07-07", "close": 6.05, "volume": 370.0}, {"date": "2021-07-08", "close": 6.0, "volume": 2922.0}, {"date": "2021-07-09", "close": 6.05, "volume": 8878.0}, {"date": "2021-07-12", "close": 6.19, "volume": 2938.0}, {"date": "2021-07-13", "close": 6.42, "volume": 200.0}, {"date": "2021-07-14", "close": 6.39, "volume": 727.0}, {"date": "2021-07-15", "close": 6.39, "volume": null}, {"date": "2021-07-16", "close": 6.37, "volume": 10660.0}, {"date": "2021-07-19", "close": 6.3, "volume": 317.0}, {"date": "2021-07-20", "close": 6.15, "volume": 2347.0}, {"date": "2021-07-21", "close": 6.15, "volume": null}, {"date": "2021-07-22", "close": 6.1499, "volume": 525.0}, {"date": "2021-07-23", "close": 6.0, "volume": 679.0}, {"date": "2021-07-26", "close": 5.75, "volume": 1471.0}, {"date": "2021-07-27", "close": 5.87, "volume": 4405.0}, {"date": "2021-07-28", "close": 6.2, "volume": 3444.0}, {"date": "2021-07-29", "close": 6.2, "volume": 109.0}, {"date": "2021-07-30", "close": 6.3, "volume": 10095.0}, {"date": "2021-08-02", "close": 6.24, "volume": 1697.0}, {"date": "2021-08-03", "close": 6.24, "volume": 5801.0}, {"date": "2021-08-04", "close": 6.1, "volume": 4498.0}, {"date": "2021-08-05", "close": 6.28, "volume": 1469.0}, {"date": "2021-08-06", "close": 6.0, "volume": 2845.0}, {"date": "2021-08-09", "close": 6.19, "volume": 7802.0}, {"date": "2021-08-10", "close": 6.16, "volume": 2586.0}, {"date": "2021-08-11", "close": 6.05, "volume": 3269.0}, {"date": "2021-08-12", "close": 6.42, "volume": 12641.0}, {"date": "2021-08-13", "close": 6.37, "volume": 17350.0}, {"date": "2021-08-16", "close": 6.58, "volume": 4567.0}, {"date": "2021-08-17", "close": 6.4, "volume": 9226.0}, {"date": "2021-08-18", "close": 6.9, "volume": 4647.0}, {"date": "2021-08-19", "close": 6.45, "volume": 1283.0}, {"date": "2021-08-20", "close": 6.6, "volume": 1987.0}, {"date": "2021-08-23", "close": 6.65, "volume": 3371.0}, {"date": "2021-08-24", "close": 6.7, "volume": 6525.0}, {"date": "2021-08-25", "close": 6.7, "volume": 12822.0}, {"date": "2021-08-26", "close": 6.7, "volume": 3204.0}, {"date": "2021-08-27", "close": 6.69, "volume": 3070.0}, {"date": "2021-08-30", "close": 6.5, "volume": 3555.0}, {"date": "2021-08-31", "close": 6.6, "volume": 11241.0}, {"date": "2021-09-01", "close": 6.6, "volume": 9452.0}, {"date": "2021-09-02", "close": 6.91, "volume": 7710.0}, {"date": "2021-09-03", "close": 6.89, "volume": 16396.0}, {"date": "2021-09-07", "close": 6.9, "volume": 8626.0}, {"date": "2021-09-08", "close": 7.18, "volume": 7805.0}, {"date": "2021-09-09", "close": 7.5, "volume": 18821.0}, {"date": "2021-09-10", "close": 7.45, "volume": 8576.0}, {"date": "2021-09-13", "close": 7.99, "volume": 101061.0}, {"date": "2021-09-14", "close": 8.35, "volume": 42081.0}, {"date": "2021-09-15", "close": 6.75, "volume": 89129.0}, {"date": "2021-09-16", "close": 7.0, "volume": 2359.0}, {"date": "2021-09-17", "close": 6.95, "volume": 16086.0}, {"date": "2021-09-20", "close": 6.2, "volume": 7564.0}, {"date": "2021-09-21", "close": 6.58, "volume": 4648.0}, {"date": "2021-09-22", "close": 7.6, "volume": 5296.0}, {"date": "2021-09-23", "close": 7.01, "volume": 6886.0}, {"date": "2021-09-24", "close": 7.3, "volume": 2732.0}, {"date": "2021-09-27", "close": 7.7, "volume": 2517.0}, {"date": "2021-09-28", "close": 7.45, "volume": 8864.0}, {"date": "2021-09-29", "close": 7.97, "volume": 1351.0}, {"date": "2021-09-30", "close": 7.8, "volume": 7553.0}, {"date": "2021-10-01", "close": 7.8, "volume": 2083.0}, {"date": "2021-10-04", "close": 7.81, "volume": 5757.0}, {"date": "2021-10-05", "close": 7.7115, "volume": 393.0}, {"date": "2021-10-06", "close": 7.8, "volume": 1956.0}, {"date": "2021-10-07", "close": 7.8, "volume": 1320.0}, {"date": "2021-10-08", "close": 7.95, "volume": 629.0}, {"date": "2021-10-11", "close": 7.5, "volume": 3189.0}, {"date": "2021-10-12", "close": 7.25, "volume": 3884.0}, {"date": "2021-10-13", "close": 7.01, "volume": 15974.0}, {"date": "2021-10-14", "close": 7.01, "volume": 2144.0}, {"date": "2021-10-15", "close": 6.95, "volume": 29291.0}, {"date": "2021-10-18", "close": 7.05, "volume": 7198.0}, {"date": "2021-10-19", "close": 7.14, "volume": 2073.0}, {"date": "2021-10-20", "close": 7.16, "volume": 6710.0}, {"date": "2021-10-21", "close": 7.22, "volume": 1628.0}, {"date": "2021-10-22", "close": 7.1, "volume": 8580.0}, {"date": "2021-10-25", "close": 7.4196, "volume": 951.0}, {"date": "2021-10-26", "close": 7.35, "volume": 1346.0}, {"date": "2021-10-27", "close": 7.18, "volume": 3695.0}, {"date": "2021-10-28", "close": 7.25, "volume": 7908.0}, {"date": "2021-10-29", "close": 7.25, "volume": 3170.0}, {"date": "2021-11-01", "close": 7.34, "volume": 7535.0}, {"date": "2021-11-02", "close": 7.35, "volume": 1139.0}, {"date": "2021-11-03", "close": 7.35, "volume": null}, {"date": "2021-11-04", "close": 7.39, "volume": 2690.0}, {"date": "2021-11-05", "close": 7.2, "volume": 778.0}, {"date": "2021-11-08", "close": 7.2, "volume": null}, {"date": "2021-11-09", "close": 7.2, "volume": null}, {"date": "2021-11-10", "close": 7.1, "volume": 3922.0}, {"date": "2021-11-11", "close": 7.214, "volume": 1615.0}, {"date": "2021-11-12", "close": 8.5, "volume": 84056.0}, {"date": "2021-11-15", "close": 8.4, "volume": 11566.0}, {"date": "2021-11-16", "close": 8.15, "volume": 62222.0}, {"date": "2021-11-17", "close": 8.9, "volume": 6102.0}, {"date": "2021-11-18", "close": 8.69, "volume": 2366.0}, {"date": "2021-11-19", "close": 8.37, "volume": 9844.0}, {"date": "2021-11-22", "close": 8.35, "volume": 3651.0}, {"date": "2021-11-23", "close": 8.07, "volume": 4303.0}, {"date": "2021-11-24", "close": 8.04, "volume": 38991.0}, {"date": "2021-11-26", "close": 8.0, "volume": 1852.0}, {"date": "2021-11-29", "close": 8.02, "volume": 14094.0}, {"date": "2021-11-30", "close": 8.1065, "volume": 13317.0}, {"date": "2021-12-01", "close": 7.99, "volume": 69437.0}, {"date": "2021-12-02", "close": 7.94, "volume": 10692.0}, {"date": "2021-12-03", "close": 7.7, "volume": 10228.0}, {"date": "2021-12-06", "close": 8.03, "volume": 41470.0}, {"date": "2021-12-07", "close": 8.145, "volume": 17189.0}, {"date": "2021-12-08", "close": 8.1, "volume": 2516.0}, {"date": "2021-12-09", "close": 7.88, "volume": 6458.0}, {"date": "2021-12-10", "close": 8.165, "volume": 8387.0}, {"date": "2021-12-13", "close": 7.74, "volume": 18670.0}, {"date": "2021-12-14", "close": 7.61, "volume": 12375.0}, {"date": "2021-12-15", "close": 8.02, "volume": 39736.0}, {"date": "2021-12-16", "close": 8.1, "volume": 44926.0}, {"date": "2021-12-17", "close": 8.05, "volume": 20641.0}, {"date": "2021-12-20", "close": 8.21, "volume": 23627.0}, {"date": "2021-12-21", "close": 8.27, "volume": 33940.0}, {"date": "2021-12-22", "close": 7.96, "volume": 23488.0}, {"date": "2021-12-23", "close": 8.1672, "volume": 19331.0}, {"date": "2021-12-27", "close": 7.88, "volume": 19157.0}, {"date": "2021-12-28", "close": 7.83, "volume": 52285.0}, {"date": "2021-12-29", "close": 7.7, "volume": 36205.0}, {"date": "2021-12-30", "close": 7.7, "volume": 22727.0}, {"date": "2021-12-31", "close": 7.6, "volume": 30362.0}, {"date": "2022-01-03", "close": 7.7483, "volume": 32404.0}, {"date": "2022-01-04", "close": 7.69, "volume": 51998.0}, {"date": "2022-01-05", "close": 7.5542, "volume": 4860.0}, {"date": "2022-01-06", "close": 7.4, "volume": 77154.0}, {"date": "2022-01-07", "close": 7.89, "volume": 7981.0}, {"date": "2022-01-10", "close": 7.98, "volume": 11048.0}, {"date": "2022-01-11", "close": 8.07, "volume": 22943.0}, {"date": "2022-01-12", "close": 8.017, "volume": 19328.0}, {"date": "2022-01-13", "close": 7.84, "volume": 10936.0}, {"date": "2022-01-14", "close": 7.8532, "volume": 7344.0}, {"date": "2022-01-18", "close": 7.37, "volume": 27423.0}, {"date": "2022-01-19", "close": 7.56, "volume": 32305.0}, {"date": "2022-01-20", "close": 7.5, "volume": 6076.0}, {"date": "2022-01-21", "close": 7.33, "volume": 7381.0}, {"date": "2022-01-24", "close": 7.02, "volume": 8451.0}, {"date": "2022-01-25", "close": 7.06, "volume": 4375.0}, {"date": "2022-01-26", "close": 7.13, "volume": 2525.0}, {"date": "2022-01-27", "close": 6.88, "volume": 21191.0}, {"date": "2022-01-28", "close": 6.76, "volume": 16333.0}, {"date": "2022-01-31", "close": 6.66, "volume": 26562.0}, {"date": "2022-02-01", "close": 6.64, "volume": 12002.0}, {"date": "2022-02-02", "close": 6.65, "volume": 10986.0}, {"date": "2022-02-03", "close": 6.48, "volume": 19594.0}, {"date": "2022-02-04", "close": 6.37, "volume": 78039.0}, {"date": "2022-02-07", "close": 6.5, "volume": 32693.0}, {"date": "2022-02-08", "close": 6.75, "volume": 30083.0}, {"date": "2022-02-09", "close": 6.7, "volume": 17125.0}, {"date": "2022-02-10", "close": 6.64, "volume": 11754.0}, {"date": "2022-02-11", "close": 6.73, "volume": 9281.0}, {"date": "2022-02-14", "close": 6.72, "volume": 10056.0}, {"date": "2022-02-15", "close": 6.8, "volume": 8520.0}, {"date": "2022-02-16", "close": 6.78, "volume": 10308.0}, {"date": "2022-02-17", "close": 6.82, "volume": 4070.0}, {"date": "2022-02-18", "close": 6.72, "volume": 21285.0}, {"date": "2022-02-22", "close": 6.59, "volume": 2191.0}, {"date": "2022-02-23", "close": 6.53, "volume": 16900.0}, {"date": "2022-02-24", "close": 6.6, "volume": 14803.0}, {"date": "2022-02-25", "close": 6.64, "volume": 50347.0}, {"date": "2022-02-28", "close": 6.54, "volume": 90703.0}, {"date": "2022-03-01", "close": 6.85, "volume": 40982.0}, {"date": "2022-03-02", "close": 6.8821, "volume": 28910.0}, {"date": "2022-03-03", "close": 6.95, "volume": 33688.0}, {"date": "2022-03-04", "close": 7.0, "volume": 19828.0}, {"date": "2022-03-07", "close": 7.2, "volume": 58636.0}, {"date": "2022-03-08", "close": 7.25, "volume": 24207.0}, {"date": "2022-03-09", "close": 7.34, "volume": 62065.0}, {"date": "2022-03-10", "close": 7.48, "volume": 30167.0}, {"date": "2022-03-11", "close": 7.57, "volume": 22577.0}, {"date": "2022-03-14", "close": 7.03, "volume": 37421.0}, {"date": "2022-03-15", "close": 7.14, "volume": 17820.0}, {"date": "2022-03-16", "close": 7.32, "volume": 19269.0}, {"date": "2022-03-17", "close": 7.52, "volume": 12176.0}, {"date": "2022-03-18", "close": 7.13, "volume": 230828.0}, {"date": "2022-03-21", "close": 7.39, "volume": 8586.0}, {"date": "2022-03-22", "close": 7.53, "volume": 12728.0}, {"date": "2022-03-23", "close": 7.63, "volume": 12165.0}, {"date": "2022-03-24", "close": 7.64, "volume": 10517.0}, {"date": "2022-03-25", "close": 7.36, "volume": 33319.0}, {"date": "2022-03-28", "close": 7.54, "volume": 15221.0}, {"date": "2022-03-29", "close": 7.5, "volume": 3641.0}, {"date": "2022-03-30", "close": 7.61, "volume": 10587.0}, {"date": "2022-03-31", "close": 7.57, "volume": 7263.0}, {"date": "2022-04-01", "close": 7.65, "volume": 5839.0}, {"date": "2022-04-04", "close": 7.8679, "volume": 20126.0}, {"date": "2022-04-05", "close": 7.68, "volume": 9317.0}, {"date": "2022-04-06", "close": 7.71, "volume": 3841.0}, {"date": "2022-04-07", "close": 7.6, "volume": 14643.0}, {"date": "2022-04-08", "close": 7.73, "volume": 20327.0}, {"date": "2022-04-11", "close": 7.46, "volume": 15039.0}, {"date": "2022-04-12", "close": 7.54, "volume": 8970.0}, {"date": "2022-04-13", "close": 7.68, "volume": 13207.0}, {"date": "2022-04-14", "close": 7.7, "volume": 4647.0}, {"date": "2022-04-18", "close": 7.62, "volume": 9791.0}, {"date": "2022-04-19", "close": 7.765, "volume": 10110.0}, {"date": "2022-04-20", "close": 7.74, "volume": 4461.0}, {"date": "2022-04-21", "close": 7.76, "volume": 4192.0}, {"date": "2022-04-22", "close": 7.68, "volume": 5292.0}, {"date": "2022-04-25", "close": 7.47, "volume": 17423.0}, {"date": "2022-04-26", "close": 7.35, "volume": 2227.0}, {"date": "2022-04-27", "close": 7.35, "volume": 5490.0}, {"date": "2022-04-28", "close": 7.37, "volume": 8593.0}, {"date": "2022-04-29", "close": 7.36, "volume": 6039.0}, {"date": "2022-05-02", "close": 7.9196, "volume": 17291.0}, {"date": "2022-05-03", "close": 7.965, "volume": 28335.0}, {"date": "2022-05-04", "close": 8.08, "volume": 10633.0}, {"date": "2022-05-05", "close": 8.0424, "volume": 8140.0}, {"date": "2022-05-06", "close": 7.98, "volume": 2788.0}, {"date": "2022-05-09", "close": 7.75, "volume": 15805.0}, {"date": "2022-05-10", "close": 7.7, "volume": 5265.0}, {"date": "2022-05-11", "close": 7.61, "volume": 1749.0}, {"date": "2022-05-12", "close": 7.49, "volume": 13677.0}, {"date": "2022-05-13", "close": 8.39, "volume": 44488.0}, {"date": "2022-05-16", "close": 8.345, "volume": 11371.0}, {"date": "2022-05-17", "close": 8.49, "volume": 12844.0}, {"date": "2022-05-18", "close": 8.26, "volume": 5740.0}, {"date": "2022-05-19", "close": 8.6396, "volume": 7961.0}, {"date": "2022-05-20", "close": 8.38, "volume": 4912.0}, {"date": "2022-05-23", "close": 8.37, "volume": 15545.0}, {"date": "2022-05-24", "close": 8.43, "volume": 2929.0}, {"date": "2022-05-25", "close": 8.43, "volume": 16011.0}, {"date": "2022-05-26", "close": 8.415, "volume": 9587.0}, {"date": "2022-05-27", "close": 8.59, "volume": 20710.0}, {"date": "2022-05-31", "close": 9.06, "volume": 56644.0}, {"date": "2022-06-01", "close": 9.2, "volume": 36898.0}, {"date": "2022-06-02", "close": 9.43, "volume": 42952.0}, {"date": "2022-06-03", "close": 9.44, "volume": 12263.0}, {"date": "2022-06-06", "close": 9.7, "volume": 90252.0}, {"date": "2022-06-07", "close": 10.155, "volume": 109334.0}, {"date": "2022-06-08", "close": 10.3, "volume": 32608.0}, {"date": "2022-06-09", "close": 10.43, "volume": 79782.0}, {"date": "2022-06-10", "close": 10.84, "volume": 42627.0}, {"date": "2022-06-13", "close": 9.81, "volume": 99352.0}, {"date": "2022-06-14", "close": 9.98, "volume": 51503.0}, {"date": "2022-06-15", "close": 10.13, "volume": 32523.0}, {"date": "2022-06-16", "close": 10.03, "volume": 38690.0}, {"date": "2022-06-17", "close": 10.11, "volume": 85563.0}, {"date": "2022-06-21", "close": 10.21, "volume": 58106.0}, {"date": "2022-06-22", "close": 10.15, "volume": 33076.0}, {"date": "2022-06-23", "close": 10.38, "volume": 31237.0}, {"date": "2022-06-24", "close": 10.53, "volume": 84715.0}, {"date": "2022-06-27", "close": 11.12, "volume": 141771.0}, {"date": "2022-06-28", "close": 11.4, "volume": 90339.0}, {"date": "2022-06-29", "close": 12.01, "volume": 242340.0}, {"date": "2022-06-30", "close": 12.74, "volume": 224609.0}, {"date": "2022-07-01", "close": 12.58, "volume": 202566.0}, {"date": "2022-07-05", "close": 10.55, "volume": 272338.0}, {"date": "2022-07-06", "close": 11.76, "volume": 147774.0}, {"date": "2022-07-07", "close": 12.42, "volume": 81495.0}, {"date": "2022-07-08", "close": 12.4, "volume": 118044.0}, {"date": "2022-07-11", "close": 11.92, "volume": 246597.0}, {"date": "2022-07-12", "close": 11.52, "volume": 110206.0}, {"date": "2022-07-13", "close": 12.22, "volume": 82838.0}, {"date": "2022-07-14", "close": 12.14, "volume": 87942.0}, {"date": "2022-07-15", "close": 12.16, "volume": 130131.0}, {"date": "2022-07-18", "close": 11.52, "volume": 150515.0}, {"date": "2022-07-19", "close": 12.13, "volume": 69407.0}, {"date": "2022-07-20", "close": 12.24, "volume": 65200.0}, {"date": "2022-07-21", "close": 12.24, "volume": 64810.0}, {"date": "2022-07-22", "close": 12.72, "volume": 146254.0}, {"date": "2022-07-25", "close": 13.37, "volume": 353559.0}, {"date": "2022-07-26", "close": 13.53, "volume": 221518.0}, {"date": "2022-07-27", "close": 14.39, "volume": 234292.0}, {"date": "2022-07-28", "close": 12.99, "volume": 329163.0}, {"date": "2022-07-29", "close": 13.0, "volume": 201414.0}, {"date": "2022-08-01", "close": 12.24, "volume": 292988.0}, {"date": "2022-08-02", "close": 11.94, "volume": 92413.0}, {"date": "2022-08-03", "close": 11.77, "volume": 103128.0}, {"date": "2022-08-04", "close": 11.56, "volume": 96999.0}, {"date": "2022-08-05", "close": 11.85, "volume": 72344.0}, {"date": "2022-08-08", "close": 12.46, "volume": 105976.0}, {"date": "2022-08-09", "close": 12.86, "volume": 68942.0}, {"date": "2022-08-10", "close": 13.9, "volume": 196511.0}, {"date": "2022-08-11", "close": 13.78, "volume": 229399.0}, {"date": "2022-08-12", "close": 15.33, "volume": 414928.0}, {"date": "2022-08-15", "close": 15.02, "volume": 238411.0}, {"date": "2022-08-16", "close": 15.56, "volume": 532085.0}, {"date": "2022-08-17", "close": 16.49, "volume": 410892.0}, {"date": "2022-08-18", "close": 17.03, "volume": 213366.0}, {"date": "2022-08-19", "close": 17.25, "volume": 167941.0}, {"date": "2022-08-22", "close": 16.22, "volume": 172685.0}, {"date": "2022-08-23", "close": 17.65, "volume": 197291.0}, {"date": "2022-08-24", "close": 15.8, "volume": 285342.0}, {"date": "2022-08-25", "close": 16.36, "volume": 112161.0}, {"date": "2022-08-26", "close": 16.11, "volume": 83509.0}, {"date": "2022-08-29", "close": 15.61, "volume": 91987.0}, {"date": "2022-08-30", "close": 15.27, "volume": 91417.0}, {"date": "2022-08-31", "close": 15.3, "volume": 51399.0}, {"date": "2022-09-01", "close": 14.54, "volume": 103867.0}, {"date": "2022-09-02", "close": 14.35, "volume": 82780.0}, {"date": "2022-09-06", "close": 14.31, "volume": 105568.0}, {"date": "2022-09-07", "close": 14.67, "volume": 61252.0}, {"date": "2022-09-08", "close": 14.56, "volume": 51188.0}, {"date": "2022-09-09", "close": 15.0, "volume": 103686.0}, {"date": "2022-09-12", "close": 14.86, "volume": 83223.0}, {"date": "2022-09-13", "close": 14.23, "volume": 66385.0}, {"date": "2022-09-14", "close": 14.03, "volume": 79372.0}, {"date": "2022-09-15", "close": 13.33, "volume": 69434.0}, {"date": "2022-09-16", "close": 12.16, "volume": 188081.0}, {"date": "2022-09-19", "close": 11.96, "volume": 138294.0}, {"date": "2022-09-20", "close": 11.74, "volume": 52707.0}, {"date": "2022-09-21", "close": 11.57, "volume": 58825.0}, {"date": "2022-09-22", "close": 11.06, "volume": 130201.0}, {"date": "2022-09-23", "close": 10.45, "volume": 114292.0}, {"date": "2022-09-26", "close": 10.74, "volume": 81697.0}, {"date": "2022-09-27", "close": 11.35, "volume": 72119.0}, {"date": "2022-09-28", "close": 11.4, "volume": 50474.0}, {"date": "2022-09-29", "close": 10.81, "volume": 38556.0}, {"date": "2022-09-30", "close": 11.15, "volume": 54049.0}, {"date": "2022-10-03", "close": 11.13, "volume": 56332.0}, {"date": "2022-10-04", "close": 11.21, "volume": 34863.0}, {"date": "2022-10-05", "close": 11.31, "volume": 66408.0}, {"date": "2022-10-06", "close": 11.49, "volume": 51152.0}, {"date": "2022-10-07", "close": 10.78, "volume": 49102.0}, {"date": "2022-10-10", "close": 10.99, "volume": 87929.0}, {"date": "2022-10-11", "close": 10.75, "volume": 37458.0}, {"date": "2022-10-12", "close": 10.9, "volume": 31090.0}, {"date": "2022-10-13", "close": 11.24, "volume": 53118.0}, {"date": "2022-10-14", "close": 10.96, "volume": 29682.0}, {"date": "2022-10-17", "close": 10.55, "volume": 126852.0}, {"date": "2022-10-18", "close": 10.7, "volume": 64234.0}, {"date": "2022-10-19", "close": 10.47, "volume": 39920.0}, {"date": "2022-10-20", "close": 10.27, "volume": 29479.0}, {"date": "2022-10-21", "close": 10.66, "volume": 49411.0}, {"date": "2022-10-24", "close": 10.79, "volume": 32817.0}, {"date": "2022-10-25", "close": 11.13, "volume": 77561.0}, {"date": "2022-10-26", "close": 11.52, "volume": 55173.0}, {"date": "2022-10-27", "close": 11.68, "volume": 42840.0}, {"date": "2022-10-28", "close": 11.97, "volume": 41322.0}, {"date": "2022-10-31", "close": 11.47, "volume": 33402.0}, {"date": "2022-11-01", "close": 11.72, "volume": 66125.0}, {"date": "2022-11-02", "close": 11.53, "volume": 24161.0}, {"date": "2022-11-03", "close": 11.25, "volume": 53435.0}, {"date": "2022-11-04", "close": 10.42, "volume": 116375.0}, {"date": "2022-11-07", "close": 10.56, "volume": 53838.0}, {"date": "2022-11-08", "close": 10.53, "volume": 39558.0}, {"date": "2022-11-09", "close": 10.56, "volume": 49099.0}, {"date": "2022-11-10", "close": 10.7, "volume": 48411.0}, {"date": "2022-11-11", "close": 10.23, "volume": 145094.0}, {"date": "2022-11-14", "close": 10.75, "volume": 84211.0}, {"date": "2022-11-15", "close": 11.21, "volume": 101615.0}, {"date": "2022-11-16", "close": 10.85, "volume": 50600.0}, {"date": "2022-11-17", "close": 11.03, "volume": 50184.0}, {"date": "2022-11-18", "close": 10.33, "volume": 81650.0}, {"date": "2022-11-21", "close": 10.41, "volume": 43169.0}, {"date": "2022-11-22", "close": 10.34, "volume": 68682.0}, {"date": "2022-11-23", "close": 10.53, "volume": 39204.0}, {"date": "2022-11-25", "close": 10.45, "volume": 23139.0}, {"date": "2022-11-28", "close": 10.11, "volume": 101359.0}, {"date": "2022-11-29", "close": 10.09, "volume": 37019.0}, {"date": "2022-11-30", "close": 10.04, "volume": 60313.0}, {"date": "2022-12-01", "close": 10.59, "volume": 64867.0}, {"date": "2022-12-02", "close": 11.07, "volume": 81028.0}, {"date": "2022-12-05", "close": 10.77, "volume": 66045.0}, {"date": "2022-12-06", "close": 11.49, "volume": 85221.0}, {"date": "2022-12-07", "close": 11.26, "volume": 51643.0}, {"date": "2022-12-08", "close": 11.9, "volume": 69802.0}, {"date": "2022-12-09", "close": 11.265, "volume": 34631.0}, {"date": "2022-12-12", "close": 11.03, "volume": 29163.0}, {"date": "2022-12-13", "close": 11.65, "volume": 62094.0}, {"date": "2022-12-14", "close": 12.32, "volume": 98703.0}, {"date": "2022-12-15", "close": 12.09, "volume": 67183.0}, {"date": "2022-12-16", "close": 12.15, "volume": 49852.0}, {"date": "2022-12-19", "close": 11.33, "volume": 71966.0}, {"date": "2022-12-20", "close": 11.4, "volume": 27827.0}, {"date": "2022-12-21", "close": 12.0, "volume": 36930.0}, {"date": "2022-12-22", "close": 11.79, "volume": 46746.0}, {"date": "2022-12-23", "close": 11.5, "volume": 21995.0}, {"date": "2022-12-27", "close": 11.39, "volume": 25139.0}, {"date": "2022-12-28", "close": 11.29, "volume": 27369.0}, {"date": "2022-12-29", "close": 11.48, "volume": 24022.0}, {"date": "2022-12-30", "close": 11.69, "volume": 24935.0}, {"date": "2023-01-03", "close": 11.48, "volume": 44613.0}, {"date": "2023-01-04", "close": 12.07, "volume": 42897.0}, {"date": "2023-01-05", "close": 11.73, "volume": 50112.0}, {"date": "2023-01-06", "close": 12.11, "volume": 43131.0}, {"date": "2023-01-09", "close": 12.42, "volume": 39599.0}, {"date": "2023-01-10", "close": 12.42, "volume": 38886.0}, {"date": "2023-01-11", "close": 12.65, "volume": 31038.0}, {"date": "2023-01-12", "close": 13.35, "volume": 54428.0}, {"date": "2023-01-13", "close": 13.55, "volume": 62650.0}, {"date": "2023-01-17", "close": 13.64, "volume": 53927.0}, {"date": "2023-01-18", "close": 13.04, "volume": 42944.0}, {"date": "2023-01-19", "close": 12.49, "volume": 28726.0}, {"date": "2023-01-20", "close": 13.41, "volume": 46510.0}, {"date": "2023-01-23", "close": 13.73, "volume": 63373.0}, {"date": "2023-01-24", "close": 12.31, "volume": 105960.0}, {"date": "2023-01-25", "close": 11.62, "volume": 82541.0}, {"date": "2023-01-26", "close": 12.18, "volume": 111447.0}, {"date": "2023-01-27", "close": 11.87, "volume": 61780.0}, {"date": "2023-01-30", "close": 12.14, "volume": 50861.0}, {"date": "2023-01-31", "close": 12.47, "volume": 38819.0}, {"date": "2023-02-01", "close": 12.01, "volume": 49581.0}, {"date": "2023-02-02", "close": 12.1, "volume": 59311.0}, {"date": "2023-02-03", "close": 11.47, "volume": 100459.0}, {"date": "2023-02-06", "close": 11.15, "volume": 153125.0}, {"date": "2023-02-07", "close": 11.12, "volume": 83519.0}, {"date": "2023-02-08", "close": 11.1, "volume": 66395.0}, {"date": "2023-02-09", "close": 11.1, "volume": 42853.0}, {"date": "2023-02-10", "close": 10.88, "volume": 25297.0}, {"date": "2023-02-13", "close": 11.35, "volume": 46738.0}, {"date": "2023-02-14", "close": 11.37, "volume": 46062.0}, {"date": "2023-02-15", "close": 11.52, "volume": 27634.0}, {"date": "2023-02-16", "close": 11.6, "volume": 35692.0}, {"date": "2023-02-17", "close": 11.12, "volume": 41724.0}, {"date": "2023-02-21", "close": 10.35, "volume": 164661.0}, {"date": "2023-02-22", "close": 10.81, "volume": 59593.0}, {"date": "2023-02-23", "close": 10.68, "volume": 55328.0}, {"date": "2023-02-24", "close": 10.54, "volume": 23627.0}, {"date": "2023-02-27", "close": 10.6, "volume": 29493.0}, {"date": "2023-02-28", "close": 10.62, "volume": 29248.0}, {"date": "2023-03-01", "close": 10.6, "volume": 23761.0}, {"date": "2023-03-02", "close": 10.78, "volume": 44847.0}, {"date": "2023-03-03", "close": 10.95, "volume": 51185.0}, {"date": "2023-03-06", "close": 10.4, "volume": 53234.0}, {"date": "2023-03-07", "close": 10.2, "volume": 41228.0}, {"date": "2023-03-08", "close": 10.29, "volume": 112346.0}, {"date": "2023-03-09", "close": 10.2, "volume": 60283.0}, {"date": "2023-03-10", "close": 9.63, "volume": 91397.0}, {"date": "2023-03-13", "close": 9.39, "volume": 93339.0}, {"date": "2023-03-14", "close": 9.28, "volume": 65351.0}, {"date": "2023-03-15", "close": 8.83, "volume": 55139.0}, {"date": "2023-03-16", "close": 9.28, "volume": 37766.0}, {"date": "2023-03-17", "close": 9.5, "volume": 96050.0}, {"date": "2023-03-20", "close": 9.51, "volume": 20930.0}, {"date": "2023-03-21", "close": 9.66, "volume": 11425.0}, {"date": "2023-03-22", "close": 9.29, "volume": 15500.0}, {"date": "2023-03-23", "close": 9.3, "volume": 37503.0}, {"date": "2023-03-24", "close": 8.91, "volume": 38134.0}, {"date": "2023-03-27", "close": 8.97, "volume": 56729.0}, {"date": "2023-03-28", "close": 9.28, "volume": 19583.0}, {"date": "2023-03-29", "close": 9.34, "volume": 25027.0}, {"date": "2023-03-30", "close": 9.4, "volume": 16907.0}, {"date": "2023-03-31", "close": 9.41, "volume": 47523.0}, {"date": "2023-04-03", "close": 9.4, "volume": 41053.0}, {"date": "2023-04-04", "close": 9.23, "volume": 25187.0}, {"date": "2023-04-05", "close": 9.0, "volume": 31109.0}, {"date": "2023-04-06", "close": 8.63, "volume": 30256.0}, {"date": "2023-04-10", "close": 9.22, "volume": 43409.0}, {"date": "2023-04-11", "close": 8.97, "volume": 27399.0}, {"date": "2023-04-12", "close": 8.77, "volume": 25459.0}, {"date": "2023-04-13", "close": 9.1, "volume": 27332.0}, {"date": "2023-04-14", "close": 8.71, "volume": 17258.0}, {"date": "2023-04-17", "close": 8.8, "volume": 37615.0}, {"date": "2023-04-18", "close": 8.76, "volume": 25024.0}, {"date": "2023-04-19", "close": 8.73, "volume": 26199.0}, {"date": "2023-04-20", "close": 8.48, "volume": 20654.0}, {"date": "2023-04-21", "close": 8.54, "volume": 11532.0}, {"date": "2023-04-24", "close": 8.47, "volume": 76756.0}, {"date": "2023-04-25", "close": 8.36, "volume": 37136.0}, {"date": "2023-04-26", "close": 8.0, "volume": 73328.0}, {"date": "2023-04-27", "close": 8.14, "volume": 40265.0}, {"date": "2023-04-28", "close": 8.44, "volume": 18239.0}, {"date": "2023-05-01", "close": 8.41, "volume": 23940.0}, {"date": "2023-05-02", "close": 8.5, "volume": 41300.0}, {"date": "2023-05-03", "close": 6.52, "volume": 250668.0}, {"date": "2023-05-04", "close": 6.43, "volume": 150649.0}, {"date": "2023-05-05", "close": 6.07, "volume": 117373.0}, {"date": "2023-05-08", "close": 5.83, "volume": 120061.0}, {"date": "2023-05-09", "close": 5.93, "volume": 70227.0}, {"date": "2023-05-10", "close": 6.06, "volume": 39460.0}, {"date": "2023-05-11", "close": 5.83, "volume": 69460.0}, {"date": "2023-05-12", "close": 5.75, "volume": 108388.0}, {"date": "2023-05-15", "close": 5.78, "volume": 71047.0}, {"date": "2023-05-16", "close": 5.66, "volume": 23645.0}, {"date": "2023-05-17", "close": 5.69, "volume": 46202.0}, {"date": "2023-05-18", "close": 5.58, "volume": 53013.0}, {"date": "2023-05-19", "close": 5.27, "volume": 53004.0}, {"date": "2023-05-22", "close": 5.74, "volume": 91580.0}, {"date": "2023-05-23", "close": 5.56, "volume": 52321.0}, {"date": "2023-05-24", "close": 5.44, "volume": 63180.0}, {"date": "2023-05-25", "close": 5.76, "volume": 59925.0}, {"date": "2023-05-26", "close": 5.92, "volume": 55138.0}, {"date": "2023-05-30", "close": 5.64, "volume": 54680.0}, {"date": "2023-05-31", "close": 5.61, "volume": 76600.0}, {"date": "2023-06-01", "close": 5.89, "volume": 53292.0}, {"date": "2023-06-02", "close": 5.97, "volume": 19184.0}, {"date": "2023-06-05", "close": 5.88, "volume": 35530.0}, {"date": "2023-06-06", "close": 6.25, "volume": 55358.0}, {"date": "2023-06-07", "close": 6.35, "volume": 26717.0}, {"date": "2023-06-08", "close": 6.29, "volume": 39382.0}, {"date": "2023-06-09", "close": 6.23, "volume": 24253.0}, {"date": "2023-06-12", "close": 6.25, "volume": 56580.0}, {"date": "2023-06-13", "close": 6.25, "volume": 24188.0}, {"date": "2023-06-14", "close": 6.28, "volume": 25949.0}, {"date": "2023-06-15", "close": 6.32, "volume": 22758.0}, {"date": "2023-06-16", "close": 6.1, "volume": 48474.0}, {"date": "2023-06-20", "close": 5.915, "volume": 34676.0}, {"date": "2023-06-21", "close": 5.7, "volume": 18277.0}, {"date": "2023-06-22", "close": 5.51, "volume": 17486.0}, {"date": "2023-06-23", "close": 5.54, "volume": 33331.0}, {"date": "2023-06-26", "close": 5.35, "volume": 8578.0}, {"date": "2023-06-27", "close": 5.32, "volume": 6178.0}, {"date": "2023-06-28", "close": 5.12, "volume": 25784.0}, {"date": "2023-06-29", "close": 5.19, "volume": 16437.0}, {"date": "2023-06-30", "close": 5.48, "volume": 47639.0}, {"date": "2023-07-03", "close": 5.53, "volume": 30338.0}, {"date": "2023-07-05", "close": 5.26, "volume": 12155.0}, {"date": "2023-07-06", "close": 5.4, "volume": 43216.0}, {"date": "2023-07-07", "close": 5.21, "volume": 34631.0}, {"date": "2023-07-10", "close": 5.12, "volume": 26197.0}, {"date": "2023-07-11", "close": 5.6, "volume": 32592.0}, {"date": "2023-07-12", "close": 5.42, "volume": 39957.0}, {"date": "2023-07-13", "close": 5.24, "volume": 38789.0}, {"date": "2023-07-14", "close": 5.195, "volume": 20995.0}, {"date": "2023-07-17", "close": 5.23, "volume": 40163.0}, {"date": "2023-07-18", "close": 5.29, "volume": 22560.0}, {"date": "2023-07-19", "close": 5.33, "volume": 40730.0}, {"date": "2023-07-20", "close": 5.33, "volume": 25947.0}, {"date": "2023-07-21", "close": 5.47, "volume": 25663.0}, {"date": "2023-07-24", "close": 5.49, "volume": 38369.0}, {"date": "2023-07-25", "close": 5.35, "volume": 13166.0}, {"date": "2023-07-26", "close": 5.36, "volume": 22260.0}, {"date": "2023-07-27", "close": 5.6, "volume": 30424.0}, {"date": "2023-07-28", "close": 5.71, "volume": 47624.0}, {"date": "2023-07-31", "close": 5.75, "volume": 28519.0}, {"date": "2023-08-01", "close": 5.75, "volume": 34581.0}, {"date": "2023-08-02", "close": 5.7, "volume": 23716.0}, {"date": "2023-08-03", "close": 5.81, "volume": 27520.0}, {"date": "2023-08-04", "close": 5.86, "volume": 8942.0}, {"date": "2023-08-07", "close": 5.86, "volume": 17731.0}, {"date": "2023-08-08", "close": 5.86, "volume": 12457.0}, {"date": "2023-08-09", "close": 5.73, "volume": 13385.0}, {"date": "2023-08-10", "close": 5.74, "volume": 22038.0}, {"date": "2023-08-11", "close": 5.69, "volume": 42968.0}, {"date": "2023-08-14", "close": 5.59, "volume": 37589.0}, {"date": "2023-08-15", "close": 5.42, "volume": 28425.0}, {"date": "2023-08-16", "close": 5.37, "volume": 67891.0}, {"date": "2023-08-17", "close": 5.55, "volume": 36519.0}, {"date": "2023-08-18", "close": 5.72, "volume": 25082.0}, {"date": "2023-08-21", "close": 6.03, "volume": 34945.0}, {"date": "2023-08-22", "close": 6.1444, "volume": 13139.0}, {"date": "2023-08-23", "close": 6.37, "volume": 31195.0}, {"date": "2023-08-24", "close": 6.39, "volume": 26398.0}, {"date": "2023-08-25", "close": 6.46, "volume": 58724.0}, {"date": "2023-08-28", "close": 6.2, "volume": 34128.0}, {"date": "2023-08-29", "close": 6.24, "volume": 29487.0}, {"date": "2023-08-30", "close": 6.27, "volume": 34187.0}, {"date": "2023-08-31", "close": 6.46, "volume": 28265.0}, {"date": "2023-09-01", "close": 6.42, "volume": 11455.0}, {"date": "2023-09-05", "close": 6.36, "volume": 16567.0}, {"date": "2023-09-06", "close": 6.3, "volume": 16426.0}, {"date": "2023-09-07", "close": 6.19, "volume": 16726.0}, {"date": "2023-09-08", "close": 6.2, "volume": 23136.0}, {"date": "2023-09-11", "close": 6.08, "volume": 17822.0}, {"date": "2023-09-12", "close": 6.24, "volume": 28669.0}, {"date": "2023-09-13", "close": 6.3, "volume": 11172.0}, {"date": "2023-09-14", "close": 6.3, "volume": 39703.0}, {"date": "2023-09-15", "close": 6.22, "volume": 37442.0}, {"date": "2023-09-18", "close": 6.15, "volume": 27755.0}, {"date": "2023-09-19", "close": 6.26, "volume": 9456.0}, {"date": "2023-09-20", "close": 6.2, "volume": 8105.0}, {"date": "2023-09-21", "close": 6.13, "volume": 37341.0}, {"date": "2023-09-22", "close": 6.18, "volume": 8951.0}, {"date": "2023-09-25", "close": 6.22, "volume": 11268.0}, {"date": "2023-09-26", "close": 6.16, "volume": 16319.0}, {"date": "2023-09-27", "close": 6.25, "volume": 5812.0}, {"date": "2023-09-28", "close": 6.35, "volume": 17007.0}, {"date": "2023-09-29", "close": 6.51, "volume": 37943.0}, {"date": "2023-10-02", "close": 6.65, "volume": 14700.0}, {"date": "2023-10-03", "close": 6.4, "volume": 13404.0}, {"date": "2023-10-04", "close": 6.45, "volume": 23952.0}, {"date": "2023-10-05", "close": 6.51, "volume": 9062.0}, {"date": "2023-10-06", "close": 6.5, "volume": 9042.0}, {"date": "2023-10-09", "close": 6.33, "volume": 11140.0}, {"date": "2023-10-10", "close": 6.13, "volume": 19066.0}, {"date": "2023-10-11", "close": 6.12, "volume": 12570.0}, {"date": "2023-10-12", "close": 5.64, "volume": 29632.0}, {"date": "2023-10-13", "close": 5.74, "volume": 8199.0}, {"date": "2023-10-16", "close": 5.82, "volume": 10145.0}, {"date": "2023-10-17", "close": 5.77, "volume": 9528.0}, {"date": "2023-10-18", "close": 5.87, "volume": 13033.0}, {"date": "2023-10-19", "close": 5.82, "volume": 22498.0}, {"date": "2023-10-20", "close": 5.91, "volume": 8915.0}, {"date": "2023-10-23", "close": 5.9, "volume": 10388.0}, {"date": "2023-10-24", "close": 5.98, "volume": 36090.0}, {"date": "2023-10-25", "close": 6.02, "volume": 4699.0}, {"date": "2023-10-26", "close": 6.04, "volume": 12224.0}, {"date": "2023-10-27", "close": 6.14, "volume": 13259.0}, {"date": "2023-10-30", "close": 6.51, "volume": 8019.0}, {"date": "2023-10-31", "close": 6.53, "volume": 15747.0}, {"date": "2023-11-01", "close": 6.55, "volume": 8740.0}, {"date": "2023-11-02", "close": 6.74, "volume": 16395.0}, {"date": "2023-11-03", "close": 6.94, "volume": 13513.0}, {"date": "2023-11-06", "close": 6.94, "volume": 13499.0}, {"date": "2023-11-07", "close": 7.0, "volume": 18264.0}, {"date": "2023-11-08", "close": 7.02, "volume": 12072.0}, {"date": "2023-11-09", "close": 7.08, "volume": 21031.0}, {"date": "2023-11-10", "close": 6.9, "volume": 35384.0}, {"date": "2023-11-13", "close": 6.85, "volume": 25190.0}, {"date": "2023-11-14", "close": 6.98, "volume": 12746.0}, {"date": "2023-11-15", "close": 7.055, "volume": 20172.0}, {"date": "2023-11-16", "close": 7.05, "volume": 9154.0}, {"date": "2023-11-17", "close": 7.06, "volume": 3461.0}, {"date": "2023-11-20", "close": 6.86, "volume": 12662.0}, {"date": "2023-11-21", "close": 6.82, "volume": 29516.0}, {"date": "2023-11-22", "close": 6.73, "volume": 25823.0}, {"date": "2023-11-24", "close": 6.72, "volume": 43540.0}, {"date": "2023-11-27", "close": 6.69, "volume": 9156.0}, {"date": "2023-11-28", "close": 6.61, "volume": 13185.0}, {"date": "2023-11-29", "close": 6.91, "volume": 23616.0}, {"date": "2023-11-30", "close": 6.81, "volume": 9912.0}, {"date": "2023-12-01", "close": 7.3, "volume": 68546.0}, {"date": "2023-12-04", "close": 7.51, "volume": 53471.0}, {"date": "2023-12-05", "close": 7.4, "volume": 19741.0}, {"date": "2023-12-06", "close": 7.44, "volume": 19597.0}, {"date": "2023-12-07", "close": 7.05, "volume": 15138.0}, {"date": "2023-12-08", "close": 7.02, "volume": 9348.0}, {"date": "2023-12-11", "close": 6.9, "volume": 23669.0}, {"date": "2023-12-12", "close": 6.93, "volume": 6525.0}, {"date": "2023-12-13", "close": 6.83, "volume": 6044.0}, {"date": "2023-12-14", "close": 6.86, "volume": 9855.0}, {"date": "2023-12-15", "close": 7.2, "volume": 32576.0}, {"date": "2023-12-18", "close": 6.98, "volume": 9310.0}, {"date": "2023-12-19", "close": 6.99, "volume": 7548.0}, {"date": "2023-12-20", "close": 7.0, "volume": 5926.0}, {"date": "2023-12-21", "close": 7.05, "volume": 9663.0}, {"date": "2023-12-22", "close": 7.01, "volume": 9760.0}, {"date": "2023-12-26", "close": 7.04, "volume": 20728.0}, {"date": "2023-12-27", "close": 6.93, "volume": 13640.0}, {"date": "2023-12-28", "close": 6.83, "volume": 23046.0}, {"date": "2023-12-29", "close": 6.79, "volume": 15366.0}, {"date": "2024-01-02", "close": 6.99, "volume": 15013.0}, {"date": "2024-01-03", "close": 7.02, "volume": 4163.0}, {"date": "2024-01-04", "close": 7.05, "volume": 19643.0}, {"date": "2024-01-05", "close": 7.11, "volume": 15000.0}, {"date": "2024-01-08", "close": 7.19, "volume": 27084.0}, {"date": "2024-01-09", "close": 7.21, "volume": 2016.0}, {"date": "2024-01-10", "close": 7.26, "volume": 3556.0}, {"date": "2024-01-11", "close": 7.24, "volume": 3327.0}, {"date": "2024-01-12", "close": 7.38, "volume": 3898.0}, {"date": "2024-01-16", "close": 7.31, "volume": 6646.0}, {"date": "2024-01-17", "close": 7.48, "volume": 12807.0}, {"date": "2024-01-18", "close": 7.59, "volume": 18995.0}, {"date": "2024-01-19", "close": 7.65, "volume": 9326.0}, {"date": "2024-01-22", "close": 7.74, "volume": 7794.0}, {"date": "2024-01-23", "close": 7.73, "volume": 11706.0}, {"date": "2024-01-24", "close": 7.84, "volume": 12036.0}, {"date": "2024-01-25", "close": 7.75, "volume": 7847.0}, {"date": "2024-01-26", "close": 7.72, "volume": 5913.0}, {"date": "2024-01-29", "close": 7.74, "volume": 5745.0}, {"date": "2024-01-30", "close": 7.64, "volume": 17410.0}, {"date": "2024-01-31", "close": 7.74, "volume": 6693.0}, {"date": "2024-02-01", "close": 7.74, "volume": 9261.0}, {"date": "2024-02-02", "close": 7.65, "volume": 7063.0}, {"date": "2024-02-05", "close": 7.61, "volume": 9651.0}, {"date": "2024-02-06", "close": 7.64, "volume": 9570.0}, {"date": "2024-02-07", "close": 7.68, "volume": 8968.0}, {"date": "2024-02-08", "close": 7.8, "volume": 9503.0}, {"date": "2024-02-09", "close": 7.85, "volume": 3131.0}, {"date": "2024-02-12", "close": 7.82, "volume": 21812.0}, {"date": "2024-02-13", "close": 7.79, "volume": 7204.0}, {"date": "2024-02-14", "close": 7.8, "volume": 1877.0}, {"date": "2024-02-15", "close": 7.81, "volume": 11096.0}, {"date": "2024-02-16", "close": 7.83, "volume": 17298.0}, {"date": "2024-02-20", "close": 7.89, "volume": 19583.0}, {"date": "2024-02-21", "close": 7.9, "volume": 5841.0}, {"date": "2024-02-22", "close": 7.87, "volume": 5538.0}, {"date": "2024-02-23", "close": 7.84, "volume": 1660.0}, {"date": "2024-02-26", "close": 7.84, "volume": 6383.0}, {"date": "2024-02-27", "close": 7.73, "volume": 27400.0}, {"date": "2024-02-28", "close": 7.68, "volume": 13252.0}, {"date": "2024-02-29", "close": 7.69, "volume": 4912.0}, {"date": "2024-03-01", "close": 7.74, "volume": 9872.0}, {"date": "2024-03-04", "close": 7.8, "volume": 42800.0}, {"date": "2024-03-05", "close": 7.7, "volume": 59372.0}, {"date": "2024-03-06", "close": 7.7, "volume": 9757.0}, {"date": "2024-03-07", "close": 7.74, "volume": 8657.0}, {"date": "2024-03-08", "close": 7.56, "volume": 17922.0}, {"date": "2024-03-11", "close": 7.42, "volume": 6718.0}, {"date": "2024-03-12", "close": 7.49, "volume": 5192.0}, {"date": "2024-03-13", "close": 7.58, "volume": 16554.0}, {"date": "2024-03-14", "close": 7.63, "volume": 12356.0}, {"date": "2024-03-15", "close": 7.65, "volume": 37983.0}, {"date": "2024-03-18", "close": 7.71, "volume": 27499.0}, {"date": "2024-03-19", "close": 7.71, "volume": 11229.0}, {"date": "2024-03-20", "close": 7.77, "volume": 23417.0}, {"date": "2024-03-21", "close": 7.76, "volume": 6173.0}, {"date": "2024-03-22", "close": 7.54, "volume": 24050.0}, {"date": "2024-03-25", "close": 7.39, "volume": 4256.0}, {"date": "2024-03-26", "close": 7.47, "volume": 4878.0}, {"date": "2024-03-27", "close": 7.47, "volume": 18216.0}, {"date": "2024-03-28", "close": 7.48, "volume": 24674.0}, {"date": "2024-04-01", "close": 7.33, "volume": 21923.0}, {"date": "2024-04-02", "close": 7.08, "volume": 24214.0}, {"date": "2024-04-03", "close": 6.99, "volume": 44183.0}, {"date": "2024-04-04", "close": 7.06, "volume": 19111.0}, {"date": "2024-04-05", "close": 6.98, "volume": 18001.0}, {"date": "2024-04-08", "close": 7.11, "volume": 7501.0}, {"date": "2024-04-09", "close": 7.27, "volume": 12998.0}, {"date": "2024-04-10", "close": 7.1, "volume": 6900.0}, {"date": "2024-04-11", "close": 7.26, "volume": 7593.0}, {"date": "2024-04-12", "close": 6.99, "volume": 16351.0}, {"date": "2024-04-15", "close": 7.1, "volume": 17784.0}, {"date": "2024-04-16", "close": 6.98, "volume": 3123.0}, {"date": "2024-04-17", "close": 6.93, "volume": 16357.0}, {"date": "2024-04-18", "close": 7.05, "volume": 12157.0}, {"date": "2024-04-19", "close": 6.99, "volume": 6788.0}, {"date": "2024-04-22", "close": 7.05, "volume": 18174.0}, {"date": "2024-04-23", "close": 7.01, "volume": 4891.0}, {"date": "2024-04-24", "close": 6.98, "volume": 9888.0}, {"date": "2024-04-25", "close": 6.98, "volume": 2262.0}, {"date": "2024-04-26", "close": 7.15, "volume": 40088.0}, {"date": "2024-04-29", "close": 7.16, "volume": 9458.0}, {"date": "2024-04-30", "close": 7.09, "volume": 6889.0}, {"date": "2024-05-01", "close": 7.06, "volume": 5383.0}, {"date": "2024-05-02", "close": 7.0577, "volume": 1605.0}, {"date": "2024-05-03", "close": 7.11, "volume": 17027.0}, {"date": "2024-05-06", "close": 7.07, "volume": 19740.0}, {"date": "2024-05-07", "close": 7.01, "volume": 10596.0}, {"date": "2024-05-08", "close": 7.12, "volume": 6718.0}, {"date": "2024-05-09", "close": 7.09, "volume": 81133.0}, {"date": "2024-05-10", "close": 6.99, "volume": 16379.0}, {"date": "2024-05-13", "close": 7.07, "volume": 43163.0}, {"date": "2024-05-14", "close": 7.07, "volume": 66363.0}, {"date": "2024-05-15", "close": 7.22, "volume": 221742.0}, {"date": "2024-05-16", "close": 7.46, "volume": 148790.0}, {"date": "2024-05-17", "close": 7.58, "volume": 64891.0}, {"date": "2024-05-20", "close": 7.7, "volume": 85965.0}, {"date": "2024-05-21", "close": 7.37, "volume": 47767.0}, {"date": "2024-05-22", "close": 7.54, "volume": 34192.0}, {"date": "2024-05-23", "close": 7.47, "volume": 31577.0}, {"date": "2024-05-24", "close": 7.39, "volume": 22426.0}, {"date": "2024-05-28", "close": 7.41, "volume": 28639.0}, {"date": "2024-05-29", "close": 7.39, "volume": 16107.0}, {"date": "2024-05-30", "close": 7.39, "volume": 11247.0}, {"date": "2024-05-31", "close": 7.33, "volume": 44781.0}, {"date": "2024-06-03", "close": 7.29, "volume": 17292.0}, {"date": "2024-06-04", "close": 7.3, "volume": 9140.0}, {"date": "2024-06-05", "close": 7.34, "volume": 38917.0}, {"date": "2024-06-06", "close": 7.3, "volume": 15738.0}, {"date": "2024-06-07", "close": 7.33, "volume": 14342.0}, {"date": "2024-06-10", "close": 7.4, "volume": 44796.0}, {"date": "2024-06-11", "close": 7.57, "volume": 63238.0}, {"date": "2024-06-12", "close": 7.52, "volume": 27611.0}, {"date": "2024-06-13", "close": 7.52, "volume": 33953.0}, {"date": "2024-06-14", "close": 7.77, "volume": 126829.0}, {"date": "2024-06-17", "close": 7.64, "volume": 56983.0}, {"date": "2024-06-18", "close": 7.8, "volume": 53811.0}, {"date": "2024-06-20", "close": 7.84, "volume": 22674.0}, {"date": "2024-06-21", "close": 7.72, "volume": 30465.0}, {"date": "2024-06-24", "close": 7.59, "volume": 24929.0}, {"date": "2024-06-25", "close": 7.59, "volume": 14625.0}, {"date": "2024-06-26", "close": 7.46, "volume": 17408.0}, {"date": "2024-06-27", "close": 7.94, "volume": 91476.0}, {"date": "2024-06-28", "close": 8.12, "volume": 145270.0}, {"date": "2024-07-01", "close": 8.25, "volume": 97458.0}, {"date": "2024-07-02", "close": 8.65, "volume": 84732.0}, {"date": "2024-07-03", "close": 8.79, "volume": 64021.0}, {"date": "2024-07-05", "close": 8.72, "volume": 26397.0}, {"date": "2024-07-08", "close": 8.75, "volume": 90236.0}, {"date": "2024-07-09", "close": 8.61, "volume": 43467.0}, {"date": "2024-07-10", "close": 8.42, "volume": 46927.0}, {"date": "2024-07-11", "close": 8.35, "volume": 81061.0}, {"date": "2024-07-12", "close": 8.41, "volume": 44653.0}, {"date": "2024-07-15", "close": 8.21, "volume": 118084.0}, {"date": "2024-07-16", "close": 8.42, "volume": 83941.0}, {"date": "2024-07-17", "close": 8.38, "volume": 36016.0}, {"date": "2024-07-18", "close": 8.26, "volume": 27488.0}, {"date": "2024-07-19", "close": 8.34, "volume": 56847.0}, {"date": "2024-07-22", "close": 8.29, "volume": 49460.0}, {"date": "2024-07-23", "close": 8.33, "volume": 23110.0}, {"date": "2024-07-24", "close": 8.35, "volume": 39742.0}, {"date": "2024-07-25", "close": 8.28, "volume": 19779.0}, {"date": "2024-07-26", "close": 8.48, "volume": 22349.0}, {"date": "2024-07-29", "close": 8.4, "volume": 22285.0}, {"date": "2024-07-30", "close": 8.42, "volume": 17698.0}, {"date": "2024-07-31", "close": 8.44, "volume": 18539.0}, {"date": "2024-08-01", "close": 8.41, "volume": 24651.0}, {"date": "2024-08-02", "close": 8.38, "volume": 37849.0}, {"date": "2024-08-05", "close": 7.92, "volume": 47866.0}, {"date": "2024-08-06", "close": 8.17, "volume": 18067.0}, {"date": "2024-08-07", "close": 8.18, "volume": 20270.0}, {"date": "2024-08-08", "close": 8.21, "volume": 55878.0}, {"date": "2024-08-09", "close": 7.17, "volume": 58096.0}, {"date": "2024-08-12", "close": 6.82, "volume": 108794.0}, {"date": "2024-08-13", "close": 7.29, "volume": 88023.0}, {"date": "2024-08-14", "close": 7.01, "volume": 39672.0}, {"date": "2024-08-15", "close": 7.35, "volume": 62925.0}, {"date": "2024-08-16", "close": 7.36, "volume": 12487.0}, {"date": "2024-08-19", "close": 7.35, "volume": 32751.0}, {"date": "2024-08-20", "close": 7.43, "volume": 21505.0}, {"date": "2024-08-21", "close": 7.425, "volume": 22041.0}, {"date": "2024-08-22", "close": 7.35, "volume": 25409.0}, {"date": "2024-08-23", "close": 7.54, "volume": 34604.0}, {"date": "2024-08-26", "close": 7.53, "volume": 26798.0}, {"date": "2024-08-27", "close": 7.5, "volume": 13152.0}, {"date": "2024-08-28", "close": 7.4, "volume": 9406.0}, {"date": "2024-08-29", "close": 7.52, "volume": 28206.0}, {"date": "2024-08-30", "close": 7.53, "volume": 9455.0}, {"date": "2024-09-03", "close": 7.31, "volume": 14759.0}, {"date": "2024-09-04", "close": 7.39, "volume": 15439.0}, {"date": "2024-09-05", "close": 7.35, "volume": 8394.0}, {"date": "2024-09-06", "close": 7.33, "volume": 6613.0}, {"date": "2024-09-09", "close": 7.26, "volume": 13298.0}, {"date": "2024-09-10", "close": 7.3, "volume": 4901.0}, {"date": "2024-09-11", "close": 7.44, "volume": 35318.0}, {"date": "2024-09-12", "close": 7.54, "volume": 8042.0}, {"date": "2024-09-13", "close": 7.59, "volume": 9277.0}, {"date": "2024-09-16", "close": 7.65, "volume": 6561.0}, {"date": "2024-09-17", "close": 7.64, "volume": 17567.0}, {"date": "2024-09-18", "close": 7.65, "volume": 5844.0}, {"date": "2024-09-19", "close": 7.63, "volume": 5531.0}, {"date": "2024-09-20", "close": 7.47, "volume": 8450.0}, {"date": "2024-09-23", "close": 7.54, "volume": 10773.0}, {"date": "2024-09-24", "close": 7.63, "volume": 23688.0}, {"date": "2024-09-25", "close": 7.58, "volume": 10323.0}, {"date": "2024-09-26", "close": 7.53, "volume": 25491.0}, {"date": "2024-09-27", "close": 7.32, "volume": 20371.0}, {"date": "2024-09-30", "close": 7.44, "volume": 16539.0}, {"date": "2024-10-01", "close": 7.44, "volume": 10317.0}, {"date": "2024-10-02", "close": 7.43, "volume": 5310.0}, {"date": "2024-10-03", "close": 7.25, "volume": 19622.0}, {"date": "2024-10-04", "close": 6.9, "volume": 43418.0}, {"date": "2024-10-07", "close": 7.34, "volume": 36363.0}, {"date": "2024-10-08", "close": 7.31, "volume": 9625.0}, {"date": "2024-10-09", "close": 7.29, "volume": 11681.0}, {"date": "2024-10-10", "close": 7.39, "volume": 4579.0}, {"date": "2024-10-11", "close": 7.45, "volume": 5391.0}, {"date": "2024-10-14", "close": 7.1, "volume": 12187.0}, {"date": "2024-10-15", "close": 7.33, "volume": 30394.0}, {"date": "2024-10-16", "close": 7.325, "volume": 10822.0}, {"date": "2024-10-17", "close": 7.32, "volume": 4722.0}, {"date": "2024-10-18", "close": 7.28, "volume": 15047.0}, {"date": "2024-10-21", "close": 7.16, "volume": 3183.0}, {"date": "2024-10-22", "close": 7.3, "volume": 4655.0}, {"date": "2024-10-23", "close": 7.25, "volume": 3388.0}, {"date": "2024-10-24", "close": 7.26, "volume": 14266.0}, {"date": "2024-10-25", "close": 7.29, "volume": 8284.0}, {"date": "2024-10-28", "close": 7.4, "volume": 8461.0}, {"date": "2024-10-29", "close": 7.3, "volume": 5842.0}, {"date": "2024-10-30", "close": 7.17, "volume": 998.0}, {"date": "2024-10-31", "close": 7.11, "volume": 6641.0}, {"date": "2024-11-01", "close": 7.18, "volume": 21474.0}, {"date": "2024-11-04", "close": 7.09, "volume": 12276.0}, {"date": "2024-11-05", "close": 6.97, "volume": 33784.0}, {"date": "2024-11-06", "close": 7.15, "volume": 27542.0}, {"date": "2024-11-07", "close": 6.98, "volume": 11415.0}, {"date": "2024-11-08", "close": 6.98, "volume": 13029.0}, {"date": "2024-11-11", "close": 6.91, "volume": 32337.0}, {"date": "2024-11-12", "close": 6.84, "volume": 25861.0}, {"date": "2024-11-13", "close": 6.74, "volume": 9757.0}, {"date": "2024-11-14", "close": 7.05, "volume": 18184.0}, {"date": "2024-11-15", "close": 6.4, "volume": 20786.0}, {"date": "2024-11-18", "close": 6.36, "volume": 31587.0}, {"date": "2024-11-19", "close": 6.04, "volume": 19650.0}, {"date": "2024-11-20", "close": 5.78, "volume": 36120.0}, {"date": "2024-11-21", "close": 5.65, "volume": 14430.0}, {"date": "2024-11-22", "close": 5.875, "volume": 40615.0}, {"date": "2024-11-25", "close": 5.91, "volume": 26082.0}, {"date": "2024-11-26", "close": 5.73, "volume": 18361.0}, {"date": "2024-11-27", "close": 5.73, "volume": 9824.0}, {"date": "2024-11-29", "close": 5.84, "volume": 7307.0}, {"date": "2024-12-02", "close": 5.56, "volume": 18148.0}, {"date": "2024-12-03", "close": 5.4, "volume": 35858.0}, {"date": "2024-12-04", "close": 5.77, "volume": 63448.0}, {"date": "2024-12-05", "close": 5.89, "volume": 48630.0}, {"date": "2024-12-06", "close": 5.93, "volume": 32500.0}, {"date": "2024-12-09", "close": 5.81, "volume": 28193.0}, {"date": "2024-12-10", "close": 5.86, "volume": 13855.0}, {"date": "2024-12-11", "close": 5.75, "volume": 31299.0}, {"date": "2024-12-12", "close": 5.85, "volume": 11839.0}, {"date": "2024-12-13", "close": 5.8, "volume": 10136.0}, {"date": "2024-12-16", "close": 5.81, "volume": 12533.0}, {"date": "2024-12-17", "close": 5.54, "volume": 10882.0}, {"date": "2024-12-18", "close": 5.38, "volume": 25461.0}, {"date": "2024-12-19", "close": 5.38, "volume": 5018.0}, {"date": "2024-12-20", "close": 5.41, "volume": 31927.0}, {"date": "2024-12-23", "close": 5.36, "volume": 9215.0}, {"date": "2024-12-24", "close": 5.3, "volume": 6395.0}, {"date": "2024-12-26", "close": 5.38, "volume": 13538.0}, {"date": "2024-12-27", "close": 5.38, "volume": 12870.0}, {"date": "2024-12-30", "close": 5.22, "volume": 71579.0}, {"date": "2024-12-31", "close": 5.15, "volume": 47391.0}, {"date": "2025-01-02", "close": 5.1, "volume": 14143.0}, {"date": "2025-01-03", "close": 5.37, "volume": 12988.0}, {"date": "2025-01-06", "close": 5.31, "volume": 30140.0}, {"date": "2025-01-07", "close": 5.16, "volume": 52339.0}, {"date": "2025-01-08", "close": 5.28, "volume": 33176.0}, {"date": "2025-01-10", "close": 5.2, "volume": 33936.0}, {"date": "2025-01-13", "close": 5.13, "volume": 31037.0}, {"date": "2025-01-14", "close": 5.05, "volume": 9655.0}, {"date": "2025-01-15", "close": 5.16, "volume": 15684.0}, {"date": "2025-01-16", "close": 5.02, "volume": 18286.0}, {"date": "2025-01-17", "close": 5.19, "volume": 20345.0}, {"date": "2025-01-21", "close": 5.18, "volume": 42491.0}, {"date": "2025-01-22", "close": 5.24, "volume": 23819.0}, {"date": "2025-01-23", "close": 5.35, "volume": 16444.0}, {"date": "2025-01-24", "close": 5.31, "volume": 11714.0}, {"date": "2025-01-27", "close": 5.335, "volume": 9506.0}, {"date": "2025-01-28", "close": 5.17, "volume": 22742.0}, {"date": "2025-01-29", "close": 5.31, "volume": 20861.0}, {"date": "2025-01-30", "close": 5.22, "volume": 35402.0}, {"date": "2025-01-31", "close": 5.39, "volume": 54950.0}, {"date": "2025-02-03", "close": 5.2, "volume": 21809.0}, {"date": "2025-02-04", "close": 5.38, "volume": 43661.0}, {"date": "2025-02-05", "close": 5.44, "volume": 13702.0}, {"date": "2025-02-06", "close": 5.45, "volume": 10753.0}, {"date": "2025-02-07", "close": 5.41, "volume": 1287.0}, {"date": "2025-02-10", "close": 5.48, "volume": 17529.0}, {"date": "2025-02-11", "close": 5.41, "volume": 6654.0}, {"date": "2025-02-12", "close": 5.43, "volume": 7896.0}, {"date": "2025-02-13", "close": 5.26, "volume": 6768.0}, {"date": "2025-02-14", "close": 5.26, "volume": 23080.0}, {"date": "2025-02-18", "close": 5.23, "volume": 7894.0}, {"date": "2025-02-19", "close": 5.25, "volume": 13316.0}, {"date": "2025-02-20", "close": 5.19, "volume": 9008.0}, {"date": "2025-02-21", "close": 5.05, "volume": 7244.0}, {"date": "2025-02-24", "close": 5.09, "volume": 6723.0}, {"date": "2025-02-25", "close": 5.19, "volume": 8812.0}, {"date": "2025-02-26", "close": 5.17, "volume": 5406.0}, {"date": "2025-02-27", "close": 5.14, "volume": 5368.0}, {"date": "2025-02-28", "close": 5.11, "volume": 3599.0}, {"date": "2025-03-03", "close": 5.01, "volume": 3394.0}, {"date": "2025-03-04", "close": 5.13, "volume": 18827.0}, {"date": "2025-03-05", "close": 5.11, "volume": 15100.0}, {"date": "2025-03-06", "close": 5.13, "volume": 14252.0}, {"date": "2025-03-07", "close": 5.07, "volume": 6146.0}, {"date": "2025-03-10", "close": 5.03, "volume": 14844.0}, {"date": "2025-03-11", "close": 4.93, "volume": 14429.0}, {"date": "2025-03-12", "close": 5.18, "volume": 29852.0}, {"date": "2025-03-13", "close": 5.0844, "volume": 1800.0}, {"date": "2025-03-14", "close": 4.98, "volume": 30768.0}, {"date": "2025-03-17", "close": 4.36, "volume": 68981.0}, {"date": "2025-03-18", "close": 4.52, "volume": 26345.0}, {"date": "2025-03-19", "close": 4.55, "volume": 12370.0}, {"date": "2025-03-20", "close": 4.62, "volume": 34686.0}, {"date": "2025-03-21", "close": 4.78, "volume": 30219.0}, {"date": "2025-03-24", "close": 4.7, "volume": 5762.0}, {"date": "2025-03-25", "close": 4.47, "volume": 3504.0}, {"date": "2025-03-26", "close": 4.65, "volume": 13822.0}, {"date": "2025-03-27", "close": 4.75, "volume": 4546.0}, {"date": "2025-03-28", "close": 4.67, "volume": 168138.0}, {"date": "2025-03-31", "close": 4.8, "volume": 21839.0}, {"date": "2025-04-01", "close": 4.59, "volume": 12760.0}, {"date": "2025-04-02", "close": 4.85, "volume": 21446.0}, {"date": "2025-04-03", "close": 4.91, "volume": 31316.0}, {"date": "2025-04-04", "close": 4.79, "volume": 7382.0}, {"date": "2025-04-07", "close": 4.53, "volume": 31772.0}, {"date": "2025-04-08", "close": 4.35, "volume": 5731.0}, {"date": "2025-04-09", "close": 4.65, "volume": 19928.0}, {"date": "2025-04-10", "close": 4.38, "volume": 6261.0}, {"date": "2025-04-11", "close": 4.6, "volume": 5780.0}, {"date": "2025-04-14", "close": 4.66, "volume": 9453.0}, {"date": "2025-04-15", "close": 4.6, "volume": 5641.0}, {"date": "2025-04-16", "close": 4.66, "volume": 6732.0}, {"date": "2025-04-17", "close": 4.66, "volume": 6135.0}, {"date": "2025-04-21", "close": 4.45, "volume": 2711.0}, {"date": "2025-04-22", "close": 4.53, "volume": 12501.0}, {"date": "2025-04-23", "close": 4.73, "volume": 52926.0}, {"date": "2025-04-24", "close": 4.4305, "volume": 937.0}, {"date": "2025-04-25", "close": 4.65, "volume": 75103.0}, {"date": "2025-04-28", "close": 4.77, "volume": 111607.0}, {"date": "2025-04-29", "close": 4.98, "volume": 47549.0}, {"date": "2025-04-30", "close": 5.0, "volume": 9644.0}, {"date": "2025-05-01", "close": 4.97, "volume": 31534.0}, {"date": "2025-05-02", "close": 5.0, "volume": 7386.0}, {"date": "2025-05-05", "close": 4.83, "volume": 1827.0}, {"date": "2025-05-06", "close": 4.43, "volume": 781.0}, {"date": "2025-05-07", "close": 4.809, "volume": 6204.0}, {"date": "2025-05-08", "close": 4.45, "volume": 7530.0}, {"date": "2025-05-09", "close": 4.52, "volume": 4097.0}, {"date": "2025-05-12", "close": 4.5, "volume": 76468.0}, {"date": "2025-05-13", "close": 4.6, "volume": 4053.0}, {"date": "2025-05-14", "close": 4.6, "volume": 1807.0}, {"date": "2025-05-15", "close": 4.6, "volume": 4194.0}, {"date": "2025-05-16", "close": 4.52, "volume": 6418.0}, {"date": "2025-05-19", "close": 4.72, "volume": 2946.0}, {"date": "2025-05-20", "close": 4.78, "volume": 1823.0}, {"date": "2025-05-21", "close": 4.53, "volume": 6271.0}, {"date": "2025-05-22", "close": 4.5568, "volume": 1865.0}, {"date": "2025-05-23", "close": 4.75, "volume": 5078.0}, {"date": "2025-05-27", "close": 4.68, "volume": 2259.0}, {"date": "2025-05-28", "close": 4.68, "volume": 3705.0}, {"date": "2025-05-29", "close": 4.6, "volume": 2807.0}, {"date": "2025-05-30", "close": 4.55, "volume": 3688.0}, {"date": "2025-06-02", "close": 4.55, "volume": 18675.0}, {"date": "2025-06-03", "close": 4.26, "volume": 7094.0}, {"date": "2025-06-04", "close": 4.34, "volume": 2181.0}, {"date": "2025-06-05", "close": 4.44, "volume": 2476.0}, {"date": "2025-06-06", "close": 4.35, "volume": 2120.0}, {"date": "2025-06-09", "close": 4.16, "volume": 1608.0}, {"date": "2025-06-10", "close": 4.45, "volume": 15854.0}, {"date": "2025-06-11", "close": 4.38, "volume": 1098.0}, {"date": "2025-06-12", "close": 4.34, "volume": 10020.0}, {"date": "2025-06-13", "close": 4.12, "volume": 36071.0}, {"date": "2025-06-16", "close": 4.08, "volume": 4474.0}, {"date": "2025-06-17", "close": 4.1, "volume": 1698.0}, {"date": "2025-06-18", "close": 4.11, "volume": 722.0}, {"date": "2025-06-20", "close": 3.83, "volume": 94701.0}, {"date": "2025-06-23", "close": 3.51, "volume": 307660.0}, {"date": "2025-06-24", "close": 3.62, "volume": 9634.0}, {"date": "2025-06-25", "close": 3.85, "volume": 48106.0}, {"date": "2025-06-26", "close": 3.81, "volume": 19884.0}, {"date": "2025-06-27", "close": 3.96, "volume": 13064.0}, {"date": "2025-06-30", "close": 3.98, "volume": 26665.0}, {"date": "2025-07-01", "close": 3.9, "volume": 3341.0}, {"date": "2025-07-02", "close": 3.95, "volume": 10501.0}, {"date": "2025-07-03", "close": 3.68, "volume": 20976.0}, {"date": "2025-07-07", "close": 3.7, "volume": 1981.0}, {"date": "2025-07-08", "close": 3.75, "volume": 8615.0}, {"date": "2025-07-09", "close": 3.77, "volume": 1013.0}, {"date": "2025-07-10", "close": 3.76, "volume": 3642.0}, {"date": "2025-07-11", "close": 3.86, "volume": 1825.0}, {"date": "2025-07-14", "close": 3.61, "volume": 12673.0}, {"date": "2025-07-15", "close": 3.38, "volume": 2495.0}, {"date": "2025-07-16", "close": 3.39, "volume": 1575.0}, {"date": "2025-07-17", "close": 3.39, "volume": 4721.0}, {"date": "2025-07-18", "close": 3.36, "volume": 5497.0}, {"date": "2025-07-21", "close": 3.56, "volume": 21112.0}, {"date": "2025-07-22", "close": 3.39, "volume": 7105.0}, {"date": "2025-07-23", "close": 3.46, "volume": 5348.0}, {"date": "2025-07-24", "close": 3.41, "volume": 22466.0}, {"date": "2025-07-25", "close": 3.4361, "volume": 510.0}, {"date": "2025-07-28", "close": 3.51, "volume": 7166.0}, {"date": "2025-07-29", "close": 3.29, "volume": 16712.0}, {"date": "2025-07-30", "close": 3.29, "volume": null}, {"date": "2025-07-31", "close": 3.41, "volume": 1605.0}, {"date": "2025-08-01", "close": 3.41, "volume": 1792.0}, {"date": "2025-08-04", "close": 3.41, "volume": 1799.0}, {"date": "2025-08-05", "close": 3.41, "volume": 5387.0}, {"date": "2025-08-06", "close": 3.46, "volume": 586.0}, {"date": "2025-08-07", "close": 3.55, "volume": 4692.0}, {"date": "2025-08-08", "close": 3.68, "volume": 4122.0}, {"date": "2025-08-11", "close": 3.5344, "volume": 869.0}, {"date": "2025-08-12", "close": 3.57, "volume": 1143.0}, {"date": "2025-08-13", "close": 3.56, "volume": 237.0}, {"date": "2025-08-14", "close": 3.56, "volume": 839.0}, {"date": "2025-08-15", "close": 3.685, "volume": 1739.0}, {"date": "2025-08-18", "close": 3.59, "volume": 10428.0}, {"date": "2025-08-19", "close": 3.56, "volume": 16542.0}, {"date": "2025-08-20", "close": 3.726, "volume": 28176.0}, {"date": "2025-08-21", "close": 3.57, "volume": 3965.0}, {"date": "2025-08-22", "close": 3.66, "volume": 11395.0}, {"date": "2025-08-25", "close": 3.65, "volume": 46220.0}, {"date": "2025-08-26", "close": 3.6438, "volume": 1694.0}, {"date": "2025-08-27", "close": 3.61, "volume": 13086.0}, {"date": "2025-08-28", "close": 3.61, "volume": 6491.0}, {"date": "2025-08-29", "close": 3.6, "volume": 24149.0}, {"date": "2025-09-02", "close": 3.64, "volume": 1939.0}, {"date": "2025-09-03", "close": 3.55, "volume": 29478.0}, {"date": "2025-09-04", "close": 3.725, "volume": 13809.0}, {"date": "2025-09-05", "close": 3.67, "volume": 17296.0}, {"date": "2025-09-08", "close": 3.5, "volume": 53278.0}, {"date": "2025-09-09", "close": 3.67, "volume": 22850.0}, {"date": "2025-09-10", "close": 3.69, "volume": 21841.0}, {"date": "2025-09-11", "close": 3.72, "volume": 28333.0}, {"date": "2025-09-12", "close": 3.805, "volume": 7525.0}, {"date": "2025-09-15", "close": 3.68, "volume": 69876.0}, {"date": "2025-09-16", "close": 3.69, "volume": 14880.0}, {"date": "2025-09-17", "close": 3.71, "volume": 9706.0}, {"date": "2025-09-18", "close": 3.685, "volume": 24648.0}, {"date": "2025-09-19", "close": 3.71, "volume": 19384.0}, {"date": "2025-09-22", "close": 3.74, "volume": 2776.0}, {"date": "2025-09-23", "close": 3.73, "volume": 11306.0}, {"date": "2025-09-24", "close": 3.61, "volume": 17878.0}, {"date": "2025-09-25", "close": 3.66, "volume": 5085.0}, {"date": "2025-09-26", "close": 3.7, "volume": 297.0}, {"date": "2025-09-29", "close": 3.69, "volume": 1694.0}, {"date": "2025-09-30", "close": 3.71, "volume": 17246.0}, {"date": "2025-10-01", "close": 3.683, "volume": 3901.0}, {"date": "2025-10-02", "close": 3.67, "volume": 4268.0}, {"date": "2025-10-03", "close": 3.63, "volume": 10420.0}, {"date": "2025-10-06", "close": 3.625, "volume": 32578.0}, {"date": "2025-10-07", "close": 3.6, "volume": 508.0}, {"date": "2025-10-08", "close": 3.5677, "volume": 2046.0}, {"date": "2025-10-09", "close": 3.62, "volume": 8330.0}, {"date": "2025-10-10", "close": 3.63, "volume": 846.0}, {"date": "2025-10-13", "close": 3.57, "volume": 188.0}, {"date": "2025-10-14", "close": 3.44, "volume": 15068.0}, {"date": "2025-10-15", "close": 3.65, "volume": 3941.0}, {"date": "2025-10-16", "close": 3.58, "volume": 396.0}, {"date": "2025-10-17", "close": 3.5, "volume": 794.0}, {"date": "2025-10-20", "close": 3.5, "volume": 3763.0}, {"date": "2025-10-21", "close": 3.58, "volume": 3127033.0}, {"date": "2025-10-22", "close": 3.91, "volume": 2300847.0}, {"date": "2025-10-23", "close": 3.46, "volume": 120595.0}, {"date": "2025-10-24", "close": 3.46, "volume": 76684.0}, {"date": "2025-10-27", "close": 3.35, "volume": 27676.0}, {"date": "2025-10-28", "close": 3.53, "volume": 66413.0}, {"date": "2025-10-29", "close": 3.34, "volume": 10077.0}, {"date": "2025-10-30", "close": 3.06, "volume": 54212.0}, {"date": "2025-10-31", "close": 3.11, "volume": 14808.0}, {"date": "2025-11-03", "close": 3.01, "volume": 14281.0}, {"date": "2025-11-04", "close": 2.92, "volume": 19796.0}, {"date": "2025-11-05", "close": 2.77, "volume": 86903.0}, {"date": "2025-11-06", "close": 2.73, "volume": 14119.0}, {"date": "2025-11-07", "close": 2.77, "volume": 6549.0}, {"date": "2025-11-10", "close": 2.86, "volume": 7116.0}, {"date": "2025-11-11", "close": 2.84, "volume": 10356.0}, {"date": "2025-11-12", "close": 2.92, "volume": 10212.0}, {"date": "2025-11-13", "close": 2.85, "volume": 4999.0}, {"date": "2025-11-14", "close": 2.98, "volume": 24851.0}, {"date": "2025-11-17", "close": 2.77, "volume": 11726.0}, {"date": "2025-11-18", "close": 2.78, "volume": 5497.0}, {"date": "2025-11-19", "close": 2.81, "volume": 10066.0}, {"date": "2025-11-20", "close": 2.79, "volume": 9713.0}, {"date": "2025-11-21", "close": 2.88, "volume": 4802.0}, {"date": "2025-11-24", "close": 3.15, "volume": 17048.0}, {"date": "2025-11-25", "close": 3.25, "volume": 22601.0}, {"date": "2025-11-26", "close": 3.33, "volume": 11556.0}, {"date": "2025-11-28", "close": 3.7701, "volume": 25057.0}, {"date": "2025-12-01", "close": 3.65, "volume": 10800.0}, {"date": "2025-12-02", "close": 3.77, "volume": 8626.0}, {"date": "2025-12-03", "close": 3.68, "volume": 4291.0}, {"date": "2025-12-04", "close": 3.25, "volume": 8057.0}, {"date": "2025-12-05", "close": 3.2057, "volume": 4475.0}, {"date": "2025-12-08", "close": 3.19, "volume": 1369.0}, {"date": "2025-12-09", "close": 3.23, "volume": 1430.0}, {"date": "2025-12-10", "close": 3.07, "volume": 10128.0}, {"date": "2025-12-11", "close": 2.9501, "volume": 2981.0}, {"date": "2025-12-12", "close": 3.19, "volume": 6297.0}, {"date": "2025-12-15", "close": 3.21, "volume": 7292.0}, {"date": "2025-12-16", "close": 3.22, "volume": 20268.0}, {"date": "2025-12-17", "close": 3.21, "volume": 8761.0}, {"date": "2025-12-18", "close": 3.29, "volume": 9944.0}, {"date": "2025-12-19", "close": 3.36, "volume": 13114.0}, {"date": "2025-12-22", "close": 3.34, "volume": 1763.0}, {"date": "2025-12-23", "close": 3.34, "volume": 5480.0}, {"date": "2025-12-24", "close": 3.31, "volume": 658.0}, {"date": "2025-12-26", "close": 3.32, "volume": 10973.0}, {"date": "2025-12-29", "close": 3.11, "volume": 21545.0}, {"date": "2025-12-30", "close": 3.06, "volume": 19204.0}, {"date": "2025-12-31", "close": 3.01, "volume": 30094.0}, {"date": "2026-01-02", "close": 3.06, "volume": 7111.0}, {"date": "2026-01-05", "close": 2.94, "volume": 2161.0}, {"date": "2026-01-06", "close": 2.96, "volume": 6363.0}, {"date": "2026-01-07", "close": 2.864, "volume": 7777.0}, {"date": "2026-01-08", "close": 2.93, "volume": 21140.0}, {"date": "2026-01-09", "close": 2.944, "volume": 16829.0}, {"date": "2026-01-12", "close": 2.9, "volume": 11972.0}, {"date": "2026-01-13", "close": 3.0, "volume": 9907.0}, {"date": "2026-01-14", "close": 3.04, "volume": 2511.0}, {"date": "2026-01-15", "close": 3.04, "volume": null}, {"date": "2026-01-16", "close": 3.1, "volume": 6582.0}, {"date": "2026-01-20", "close": 3.1, "volume": 1045.0}, {"date": "2026-01-21", "close": 3.03, "volume": 6148.0}, {"date": "2026-01-22", "close": 3.07, "volume": 12215.0}, {"date": "2026-01-23", "close": 3.1, "volume": 5876.0}, {"date": "2026-01-26", "close": 3.14, "volume": 2629.0}, {"date": "2026-01-27", "close": 3.06, "volume": 12783.0}, {"date": "2026-01-28", "close": 3.06, "volume": 3957.0}, {"date": "2026-01-29", "close": 3.12, "volume": 15187.0}, {"date": "2026-01-30", "close": 3.03, "volume": 5876.0}, {"date": "2026-02-02", "close": 3.02, "volume": 4542.0}, {"date": "2026-02-03", "close": 3.0699, "volume": 530.0}, {"date": "2026-02-04", "close": 3.01, "volume": 5543.0}, {"date": "2026-02-05", "close": 2.93, "volume": 9365.0}, {"date": "2026-02-06", "close": 2.93, "volume": 5568.0}, {"date": "2026-02-09", "close": 2.93, "volume": 2048.0}, {"date": "2026-02-10", "close": 2.91, "volume": 1579.0}, {"date": "2026-02-11", "close": 2.87, "volume": 5330.0}, {"date": "2026-02-12", "close": 2.86, "volume": 4387.0}, {"date": "2026-02-13", "close": 2.81, "volume": 1658.0}, {"date": "2026-02-17", "close": 2.85, "volume": 1801.0}, {"date": "2026-02-18", "close": 2.83, "volume": 1627.0}, {"date": "2026-02-19", "close": 2.81, "volume": 6063.0}, {"date": "2026-02-20", "close": 2.84, "volume": 3130.0}, {"date": "2026-02-23", "close": 2.8, "volume": 5307.0}, {"date": "2026-02-24", "close": 2.75, "volume": 2716.0}, {"date": "2026-02-25", "close": 2.855, "volume": 639.0}, {"date": "2026-02-26", "close": 2.85, "volume": 1033.0}, {"date": "2026-02-27", "close": 2.7496, "volume": 823.0}, {"date": "2026-03-02", "close": 2.71, "volume": 1263.0}, {"date": "2026-03-03", "close": 2.71, "volume": 9011.0}, {"date": "2026-03-04", "close": 2.71, "volume": null}, {"date": "2026-03-05", "close": 2.71, "volume": null}, {"date": "2026-03-06", "close": 2.78, "volume": 2777.0}, {"date": "2026-03-09", "close": 2.86, "volume": 1951.0}, {"date": "2026-03-10", "close": 2.77, "volume": 1991.0}, {"date": "2026-03-11", "close": 2.74, "volume": 5273.0}, {"date": "2026-03-12", "close": 2.66, "volume": 2446.0}, {"date": "2026-03-13", "close": 2.78, "volume": 4180.0}, {"date": "2026-03-16", "close": 2.78, "volume": 1005.0}, {"date": "2026-03-17", "close": 2.67, "volume": 660.0}, {"date": "2026-03-18", "close": 2.65, "volume": 2555.0}, {"date": "2026-03-19", "close": 2.65, "volume": 2144.0}, {"date": "2026-03-20", "close": 2.58, "volume": 27480.0}, {"date": "2026-03-23", "close": 2.57, "volume": 593.0}, {"date": "2026-03-24", "close": 2.45, "volume": 6853.0}, {"date": "2026-03-25", "close": 2.45, "volume": null}, {"date": "2026-03-26", "close": 2.365, "volume": 1971.0}, {"date": "2026-03-27", "close": 2.37, "volume": 447.0}, {"date": "2026-03-30", "close": 2.31, "volume": 913.0}, {"date": "2026-03-31", "close": 2.27, "volume": 22781.0}, {"date": "2026-04-01", "close": 2.5, "volume": 661.0}, {"date": "2026-04-02", "close": 2.5, "volume": 259.0}, {"date": "2026-04-06", "close": 2.45, "volume": 673.0}, {"date": "2026-04-07", "close": 2.5, "volume": 2294.0}, {"date": "2026-04-08", "close": 2.41, "volume": 3537.0}, {"date": "2026-04-09", "close": 2.42, "volume": 2224.0}, {"date": "2026-04-10", "close": 2.3643, "volume": 408.0}, {"date": "2026-04-13", "close": 2.8313, "volume": 174623.0}, {"date": "2026-04-14", "close": 2.9, "volume": 111561.0}, {"date": "2026-04-15", "close": 2.76, "volume": 28852.0}, {"date": "2026-04-16", "close": 2.87, "volume": 8001.0}, {"date": "2026-04-17", "close": 2.89, "volume": 18074.0}, {"date": "2026-04-20", "close": 2.82, "volume": 2470.0}, {"date": "2026-04-21", "close": 2.77, "volume": 2692.0}, {"date": "2026-04-22", "close": 2.795, "volume": 8314.0}, {"date": "2026-04-23", "close": 2.72, "volume": 3559.0}, {"date": "2026-04-24", "close": 2.76, "volume": 456.0}, {"date": "2026-04-27", "close": 2.77, "volume": 3521.0}, {"date": "2026-04-28", "close": 2.75, "volume": 1798.0}, {"date": "2026-04-29", "close": 2.75, "volume": null}, {"date": "2026-04-30", "close": 2.769, "volume": 1493.0}, {"date": "2026-05-01", "close": 2.74, "volume": 3127.0}, {"date": "2026-05-04", "close": 2.79, "volume": 2870.0}, {"date": "2026-05-05", "close": 2.77, "volume": 2108.0}, {"date": "2026-05-06", "close": 2.84, "volume": 4245.0}, {"date": "2026-05-07", "close": 2.78, "volume": 9084.0}, {"date": "2026-05-08", "close": 2.82, "volume": 13184.0}, {"date": "2026-05-11", "close": 2.81, "volume": 2806.0}, {"date": "2026-05-12", "close": 2.825, "volume": 674.0}, {"date": "2026-05-13", "close": 2.81, "volume": 384.0}, {"date": "2026-05-14", "close": 2.81, "volume": 6851.0}, {"date": "2026-05-15", "close": 2.8, "volume": 1462.0}, {"date": "2026-05-18", "close": 2.8, "volume": 1017.0}, {"date": "2026-05-19", "close": 2.6, "volume": 9729.0}, {"date": "2026-05-20", "close": 2.65, "volume": 5083.0}, {"date": "2026-05-21", "close": 2.6, "volume": 6145.0}, {"date": "2026-05-22", "close": 2.62, "volume": 1302.0}, {"date": "2026-05-26", "close": 2.58, "volume": 1744.0}, {"date": "2026-05-27", "close": 2.64, "volume": 6950.0}, {"date": "2026-05-28", "close": 2.58, "volume": 1399.0}, {"date": "2026-05-29", "close": 2.5, "volume": 7161.0}, {"date": "2026-06-01", "close": 2.62, "volume": 21657.0}, {"date": "2026-06-02", "close": 2.6, "volume": 1837.0}, {"date": "2026-06-03", "close": 2.51, "volume": 1404.0}, {"date": "2026-06-04", "close": 2.51, "volume": null}, {"date": "2026-06-05", "close": 2.54, "volume": 416.0}, {"date": "2026-06-08", "close": 2.545, "volume": 4220.0}, {"date": "2026-06-09", "close": 2.5, "volume": 573.0}, {"date": "2026-06-10", "close": 2.46, "volume": 619.0}, {"date": "2026-06-11", "close": 2.46, "volume": null}, {"date": "2026-06-12", "close": 2.5258, "volume": 587.0}, {"date": "2026-06-15", "close": 2.45, "volume": 1863.0}, {"date": "2026-06-16", "close": 2.45, "volume": null}, {"date": "2026-06-17", "close": 2.51, "volume": 1681.0}, {"date": "2026-06-18", "close": 2.4, "volume": 6857.0}, {"date": "2026-06-22", "close": 2.41, "volume": 1564.0}, {"date": "2026-06-23", "close": 2.4, "volume": 1114.0}, {"date": "2026-06-24", "close": 2.41, "volume": 1608.0}, {"date": "2026-06-25", "close": 2.4, "volume": 499.0}, {"date": "2026-06-26", "close": 2.07, "volume": 13451.0}, {"date": "2026-06-29", "close": 2.22, "volume": 11098.0}, {"date": "2026-06-30", "close": 2.16, "volume": 3756.0}, {"date": "2026-07-01", "close": 2.27, "volume": 976.0}, {"date": "2026-07-02", "close": 2.25, "volume": 8700.0}, {"date": "2026-07-06", "close": 2.24, "volume": 1591.0}, {"date": "2026-07-07", "close": 2.31, "volume": 6771.0}, {"date": "2026-07-08", "close": 2.28, "volume": 2198.0}, {"date": "2026-07-09", "close": 2.3207, "volume": 1269.0}, {"date": "2026-07-10", "close": 2.485, "volume": 3676.0}, {"date": "2026-07-13", "close": 2.415, "volume": 1323.0}, {"date": "2026-07-14", "close": 2.39, "volume": 7360.0}, {"date": "2026-07-15", "close": 2.43, "volume": 560.0}, {"date": "2026-07-16", "close": 2.44, "volume": 1732.0}, {"date": "2026-07-17", "close": 2.44, "volume": null}, {"date": "2026-07-20", "close": 2.41, "volume": 5986.0}, {"date": "2026-07-21", "close": 2.45, "volume": 351.0}, {"date": "2026-07-22", "close": 2.32, "volume": 2212.0}, {"date": "2026-07-23", "close": 2.39, "volume": 2030.0}, {"date": "2026-07-24", "close": 2.39, "volume": null}, {"date": "2026-07-27", "close": 2.41, "volume": 1378.0}, {"date": "2026-07-28", "close": 2.2, "volume": 9040.0}, {"date": "2026-07-29", "close": 2.205, "volume": 8624.0}, {"date": "2026-07-30", "close": 2.27, "volume": 930.0}, {"date": "2026-07-31", "close": 2.19, "volume": 3132.0}, {"date": "2026-08-03", "close": 2.0, "volume": 25150.0}, {"date": "2026-08-04", "close": 2.14, "volume": 28854.0}, {"date": "2026-08-05", "close": 2.26, "volume": 9116.0}, {"date": "2026-08-06", "close": 2.28, "volume": 1001.0}, {"date": "2026-08-07", "close": 2.28, "volume": null}, {"date": "2026-08-10", "close": 2.5, "volume": 11845.0}, {"date": "2026-08-11", "close": 2.49, "volume": 6362.0}, {"date": "2026-08-12", "close": 2.51, "volume": 39046.0}, {"date": "2026-08-13", "close": 2.81, "volume": 86625.0}, {"date": "2026-08-14", "close": 4.3, "volume": 4667320.0}, {"date": "2026-08-17", "close": 4.18, "volume": 325737.0}, {"date": "2026-08-18", "close": 3.99, "volume": 394887.0}, {"date": "2026-08-19", "close": 3.78, "volume": 228237.0}, {"date": "2026-08-20", "close": 3.61, "volume": 222759.0}, {"date": "2026-08-21", "close": 3.68, "volume": 1143682.0}, {"date": "2026-08-24", "close": 3.97, "volume": 238531.0}, {"date": "2026-08-25", "close": 4.1, "volume": 137524.0}, {"date": "2026-08-26", "close": 4.26, "volume": 42867.0}, {"date": "2026-08-27", "close": 4.33, "volume": 141852.0}, {"date": "2026-08-28", "close": 4.34, "volume": 42546.0}, {"date": "2026-08-31", "close": 4.31, "volume": 106403.0}, {"date": "2026-09-01", "close": 4.28, "volume": 85098.0}, {"date": "2026-09-02", "close": 4.24, "volume": 79077.0}, {"date": "2026-09-03", "close": 4.21, "volume": 48664.0}, {"date": "2026-09-04", "close": 4.27, "volume": 49785.0}, {"date": "2026-09-08", "close": 4.22, "volume": 100358.0}, {"date": "2026-09-09", "close": 4.22, "volume": 69926.0}, {"date": "2026-09-10", "close": 4.28, "volume": 50684.0}, {"date": "2026-09-11", "close": 4.2, "volume": 83520.0}, {"date": "2026-09-14", "close": 4.3, "volume": 345436.0}, {"date": "2026-09-15", "close": 4.46, "volume": 364755.0}, {"date": "2026-09-16", "close": 4.57, "volume": 331659.0}, {"date": "2026-09-17", "close": 4.64, "volume": 78183.0}, {"date": "2026-09-18", "close": 4.59, "volume": 30679.0}], "refreshing": true}