{"ticker": "IPWR", "overview": {"cik": "1507957", "ticker": "IPWR", "name": "Ideal Power Inc.", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001437749-26-029100", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "FORM 10-Q", "accession": "0001437749-26-027661", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000935836-26-000392", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001437749-26-027505", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-17", "title": "Form EFFECT", "accession": "9999999995-26-002353", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-10", "title": "FORM S-3", "accession": "0001437749-26-023347", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022555", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-18", "title": "FORM S-8", "accession": "0001437749-26-021178", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001437749-26-020498", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "FORM 8-K", "accession": "0001437749-26-019559", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001437749-26-019023", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "FORM 8-K", "accession": "0001437749-26-017643", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-18", "title": "FORM 424B5", "accession": "0001437749-26-017519", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "FORM 10-Q", "accession": "0001437749-26-017430", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001437749-26-016899", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-27", "title": "FORM DEF 14A", "accession": "0001437749-26-013466", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-019075", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-03", "title": "Form EFFECT", "accession": "9999999995-26-001086", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-01", "title": "Form CORRESP", "accession": "0001437749-26-010836", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-03-31", "title": "Form UPLOAD", "accession": "0000000000-26-003260", "price_sensitive": false}, {"form": "S-1", "date": "2026-03-27", "title": "FORM S-1", "accession": "0001437749-26-010088", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-27", "title": "FORM 10-K", "accession": "0001437749-26-009995", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-10", "title": "FORM 8-K", "accession": "0001437749-26-007446", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-03-02", "title": "Form SCHEDULE 13G", "accession": "0000935836-26-000140", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "FORM 4", "accession": "0001437749-26-005745", "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": "IPWR", "has_prices": true, "as_of": "2026-09-18", "last": 4.03, "prev_close": 3.95, "change": 0.08000000000000007, "change_pct": 0.020253164556962043, "session_volume": 476138.0, "vwap_5": 4.052838423910224, "vwap_20": 4.395700473152083, "vwap_60": 4.557847295034814, "vwap_250": 5.846392365395158, "high_52w": 8.99, "low_52w": 2.68, "avg_volume_20": 194165.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-029100", "src": "INSIDERS", "ticker": "IPWR", "cik": "1507957", "company": "Ideal Power Inc.", "company_raw": "Ideal Power Inc.", "who": "David M. Somo", "who_key": "SOMO DAVID M", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 103696.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on IPWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1507957/000143774926029100/0001437749-26-029100-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117521}, {"id": "13DG-0000935836-26-000392", "src": "13DG", "ticker": "IPWR", "cik": "1507957", "company": "Ideal Power Inc.", "company_raw": "Ideal Power Inc.", "who": "Ideal Power Inc.", "who_key": "Ideal Power 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": "Semiconductors & Related Devices", "country": "United States", "headline": "Ideal Power Inc. moves to a 7.5% passive stake in IPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1507957/0000935836-26-000392-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117521}, {"id": "13DG-0001493152-26-019075", "src": "13DG", "ticker": "IPWR", "cik": "1507957", "company": "Ideal Power Inc.", "company_raw": "Ideal Power Inc.", "who": "Orin Hirschman", "who_key": "HIRSCHMAN ORIN", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "HIRSCHMAN ORIN adjusts its stake in IPWR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1131362/0001493152-26-019075-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273041}, {"id": "HOUSE-2022-20021543-T0", "src": "CONGRESS", "ticker": "IPWR", "cik": "", "company": "Ideal Power Inc.", "company_raw": "ype\nDate Notification\nDate\nAmount Cap.\nGains >\n$200?\nIdeal Power Inc.", "who": "Hon. Brian Mast", "who_key": "Hon. Brian Mast", "role": "House \u00b7 FL18", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Brian Mast sells IPWR ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021543.pdf", "trade_date": "2021-02-16", "timestamp": "2021-02-16", "mins": 3003281}], "recent_buys": [], "institutional": [{"id": "13DG-0000935836-26-000392", "src": "13DG", "ticker": "IPWR", "cik": "1507957", "company": "Ideal Power Inc.", "company_raw": "Ideal Power Inc.", "who": "Ideal Power Inc.", "who_key": "Ideal Power 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": "Semiconductors & Related Devices", "country": "United States", "headline": "Ideal Power Inc. moves to a 7.5% passive stake in IPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1507957/0000935836-26-000392-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117521}, {"id": "13DG-0001493152-26-019075", "src": "13DG", "ticker": "IPWR", "cik": "1507957", "company": "Ideal Power Inc.", "company_raw": "Ideal Power Inc.", "who": "Orin Hirschman", "who_key": "HIRSCHMAN ORIN", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "HIRSCHMAN ORIN adjusts its stake in IPWR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1131362/0001493152-26-019075-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273041}], "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": "Ideal Power Inc. - Common Stock", "new_value": "Ideal Power Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001507957", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001507957", "applied": 1, "detected_at": "2026-10-25T10:20:28.382343"}]}, "key_people": [{"who": "Hon. Brian Mast", "who_key": "Hon. Brian Mast", "role": "House \u00b7 FL18", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2021-02-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021543.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2021-02-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021543.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001437749-26-029100", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "FORM 10-Q", "accession": "0001437749-26-027661", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000935836-26-000392", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001437749-26-027505", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-17", "title": "Form EFFECT", "accession": "9999999995-26-002353", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-10", "title": "FORM S-3", "accession": "0001437749-26-023347", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022555", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-18", "title": "FORM S-8", "accession": "0001437749-26-021178", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001437749-26-020498", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "FORM 8-K", "accession": "0001437749-26-019559", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001437749-26-019023", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "FORM 8-K", "accession": "0001437749-26-017643", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-18", "title": "FORM 424B5", "accession": "0001437749-26-017519", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "FORM 10-Q", "accession": "0001437749-26-017430", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001437749-26-016899", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-27", "title": "FORM DEF 14A", "accession": "0001437749-26-013466", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-019075", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-03", "title": "Form EFFECT", "accession": "9999999995-26-001086", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-01", "title": "Form CORRESP", "accession": "0001437749-26-010836", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-03-31", "title": "Form UPLOAD", "accession": "0000000000-26-003260", "price_sensitive": false}, {"form": "S-1", "date": "2026-03-27", "title": "FORM S-1", "accession": "0001437749-26-010088", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-27", "title": "FORM 10-K", "accession": "0001437749-26-009995", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-10", "title": "FORM 8-K", "accession": "0001437749-26-007446", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-03-02", "title": "Form SCHEDULE 13G", "accession": "0000935836-26-000140", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "FORM 4", "accession": "0001437749-26-005745", "price_sensitive": false}], "performance": {"ticker": "IPWR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 52.0, "volume": 1267.0}, {"date": "2016-09-20", "close": 51.95, "volume": 1110.0}, {"date": "2016-09-21", "close": 52.7, "volume": 879.0}, {"date": "2016-09-22", "close": 52.5, "volume": 403.0}, {"date": "2016-09-23", "close": 52.9, "volume": 1676.0}, {"date": "2016-09-26", "close": 51.9, "volume": 591.0}, {"date": "2016-09-27", "close": 51.3, "volume": 1542.0}, {"date": "2016-09-28", "close": 51.3, "volume": 1317.0}, {"date": "2016-09-29", "close": 51.2, "volume": 1507.0}, {"date": "2016-09-30", "close": 51.7, "volume": 894.0}, {"date": "2016-10-03", "close": 50.7, "volume": 653.0}, {"date": "2016-10-04", "close": 50.4, "volume": 1423.0}, {"date": "2016-10-05", "close": 50.0, "volume": 615.0}, {"date": "2016-10-06", "close": 49.0, "volume": 1026.0}, {"date": "2016-10-07", "close": 49.6, "volume": 1108.0}, {"date": "2016-10-10", "close": 50.3, "volume": 1979.0}, {"date": "2016-10-11", "close": 50.0, "volume": 3683.0}, {"date": "2016-10-12", "close": 49.6, "volume": 217.0}, {"date": "2016-10-13", "close": 49.9, "volume": 451.0}, {"date": "2016-10-14", "close": 50.0, "volume": 2177.0}, {"date": "2016-10-17", "close": 49.5, "volume": 444.0}, {"date": "2016-10-18", "close": 49.3, "volume": 2468.0}, {"date": "2016-10-19", "close": 48.5, "volume": 2247.0}, {"date": "2016-10-20", "close": 49.2, "volume": 4475.0}, {"date": "2016-10-21", "close": 50.0, "volume": 2925.0}, {"date": "2016-10-24", "close": 52.7, "volume": 7440.0}, {"date": "2016-10-25", "close": 55.5, "volume": 8131.0}, {"date": "2016-10-26", "close": 55.1, "volume": 1688.0}, {"date": "2016-10-27", "close": 52.5, "volume": 4725.0}, {"date": "2016-10-28", "close": 51.7, "volume": 1374.0}, {"date": "2016-10-31", "close": 52.0, "volume": 1642.0}, {"date": "2016-11-01", "close": 50.0, "volume": 2880.0}, {"date": "2016-11-02", "close": 49.0, "volume": 2668.0}, {"date": "2016-11-03", "close": 48.4, "volume": 1653.0}, {"date": "2016-11-04", "close": 47.5, "volume": 2363.0}, {"date": "2016-11-07", "close": 47.6, "volume": 2144.0}, {"date": "2016-11-08", "close": 47.5, "volume": 1259.0}, {"date": "2016-11-09", "close": 45.6, "volume": 2778.0}, {"date": "2016-11-10", "close": 43.6, "volume": 3681.0}, {"date": "2016-11-11", "close": 44.0, "volume": 3183.0}, {"date": "2016-11-14", "close": 44.9, "volume": 862.0}, {"date": "2016-11-15", "close": 41.8, "volume": 2757.0}, {"date": "2016-11-16", "close": 40.8, "volume": 1517.0}, {"date": "2016-11-17", "close": 40.2, "volume": 3505.0}, {"date": "2016-11-18", "close": 42.7, "volume": 6587.0}, {"date": "2016-11-21", "close": 42.6, "volume": 2397.0}, {"date": "2016-11-22", "close": 44.1, "volume": 5841.0}, {"date": "2016-11-23", "close": 44.1, "volume": 3002.0}, {"date": "2016-11-25", "close": 43.6, "volume": 418.0}, {"date": "2016-11-28", "close": 44.9, "volume": 3805.0}, {"date": "2016-11-29", "close": 44.1, "volume": 2899.0}, {"date": "2016-11-30", "close": 46.5, "volume": 1742.0}, {"date": "2016-12-01", "close": 46.5, "volume": 991.0}, {"date": "2016-12-02", "close": 41.0, "volume": 4059.0}, {"date": "2016-12-05", "close": 39.501, "volume": 3510.0}, {"date": "2016-12-06", "close": 39.3, "volume": 1829.0}, {"date": "2016-12-07", "close": 40.0, "volume": 1773.0}, {"date": "2016-12-08", "close": 39.6, "volume": 4340.0}, {"date": "2016-12-09", "close": 39.0, "volume": 2638.0}, {"date": "2016-12-12", "close": 37.6, "volume": 4230.0}, {"date": "2016-12-13", "close": 36.7, "volume": 3551.0}, {"date": "2016-12-14", "close": 36.4, "volume": 2261.0}, {"date": "2016-12-15", "close": 35.3, "volume": 2980.0}, {"date": "2016-12-16", "close": 34.3, "volume": 3231.0}, {"date": "2016-12-19", "close": 34.5, "volume": 5170.0}, {"date": "2016-12-20", "close": 34.7, "volume": 5264.0}, {"date": "2016-12-21", "close": 35.1, "volume": 3708.0}, {"date": "2016-12-22", "close": 34.3, "volume": 1892.0}, {"date": "2016-12-23", "close": 34.8, "volume": 533.0}, {"date": "2016-12-27", "close": 34.9, "volume": 3768.0}, {"date": "2016-12-28", "close": 32.7, "volume": 5581.0}, {"date": "2016-12-29", "close": 31.3, "volume": 6811.0}, {"date": "2016-12-30", "close": 33.0, "volume": 10065.0}, {"date": "2017-01-03", "close": 31.5, "volume": 5081.0}, {"date": "2017-01-04", "close": 34.5, "volume": 11324.0}, {"date": "2017-01-05", "close": 34.2, "volume": 4613.0}, {"date": "2017-01-06", "close": 35.9, "volume": 5771.0}, {"date": "2017-01-09", "close": 36.4, "volume": 8567.0}, {"date": "2017-01-10", "close": 35.4, "volume": 2880.0}, {"date": "2017-01-11", "close": 33.8, "volume": 6232.0}, {"date": "2017-01-12", "close": 31.8, "volume": 5715.0}, {"date": "2017-01-13", "close": 30.1, "volume": 2696.0}, {"date": "2017-01-17", "close": 28.3, "volume": 8167.0}, {"date": "2017-01-18", "close": 26.857, "volume": 19757.0}, {"date": "2017-01-19", "close": 25.6, "volume": 6212.0}, {"date": "2017-01-20", "close": 23.9, "volume": 15171.0}, {"date": "2017-01-23", "close": 21.9, "volume": 12801.0}, {"date": "2017-01-24", "close": 21.1, "volume": 13106.0}, {"date": "2017-01-25", "close": 21.7, "volume": 8880.0}, {"date": "2017-01-26", "close": 23.4, "volume": 10773.0}, {"date": "2017-01-27", "close": 22.5, "volume": 4845.0}, {"date": "2017-01-30", "close": 20.8, "volume": 6741.0}, {"date": "2017-01-31", "close": 20.0, "volume": 9112.0}, {"date": "2017-02-01", "close": 20.7, "volume": 4536.0}, {"date": "2017-02-02", "close": 20.8, "volume": 3787.0}, {"date": "2017-02-03", "close": 22.7, "volume": 7153.0}, {"date": "2017-02-06", "close": 22.3, "volume": 4446.0}, {"date": "2017-02-07", "close": 22.1, "volume": 2239.0}, {"date": "2017-02-08", "close": 22.9, "volume": 4044.0}, {"date": "2017-02-09", "close": 23.0, "volume": 4686.0}, {"date": "2017-02-10", "close": 22.9, "volume": 2956.0}, {"date": "2017-02-13", "close": 22.2, "volume": 2790.0}, {"date": "2017-02-14", "close": 23.4, "volume": 2899.0}, {"date": "2017-02-15", "close": 24.0, "volume": 2066.0}, {"date": "2017-02-16", "close": 23.1, "volume": 1746.0}, {"date": "2017-02-17", "close": 24.8, "volume": 3328.0}, {"date": "2017-02-21", "close": 23.9, "volume": 2325.0}, {"date": "2017-02-22", "close": 23.4, "volume": 924.0}, {"date": "2017-02-23", "close": 24.3, "volume": 1741.0}, {"date": "2017-02-24", "close": 24.3, "volume": 2506.0}, {"date": "2017-02-27", "close": 24.0, "volume": 6545.0}, {"date": "2017-02-28", "close": 28.5, "volume": 19782.0}, {"date": "2017-03-01", "close": 24.9, "volume": 16521.0}, {"date": "2017-03-02", "close": 25.8, "volume": 2620.0}, {"date": "2017-03-03", "close": 25.8, "volume": 1971.0}, {"date": "2017-03-06", "close": 25.0, "volume": 922.0}, {"date": "2017-03-07", "close": 25.5, "volume": 4551.0}, {"date": "2017-03-08", "close": 27.4, "volume": 10492.0}, {"date": "2017-03-09", "close": 29.5, "volume": 8752.0}, {"date": "2017-03-10", "close": 29.7, "volume": 18482.0}, {"date": "2017-03-13", "close": 31.9, "volume": 14518.0}, {"date": "2017-03-14", "close": 31.5, "volume": 2575.0}, {"date": "2017-03-15", "close": 31.1, "volume": 2337.0}, {"date": "2017-03-16", "close": 30.6, "volume": 1666.0}, {"date": "2017-03-17", "close": 34.9, "volume": 10451.0}, {"date": "2017-03-20", "close": 35.2, "volume": 6771.0}, {"date": "2017-03-21", "close": 35.1, "volume": 9840.0}, {"date": "2017-03-22", "close": 33.4, "volume": 5527.0}, {"date": "2017-03-23", "close": 32.9, "volume": 1432.0}, {"date": "2017-03-24", "close": 34.2, "volume": 2492.0}, {"date": "2017-03-27", "close": 33.9, "volume": 2520.0}, {"date": "2017-03-28", "close": 32.2, "volume": 1562.0}, {"date": "2017-03-29", "close": 32.3, "volume": 3759.0}, {"date": "2017-03-30", "close": 31.8, "volume": 2968.0}, {"date": "2017-03-31", "close": 32.5, "volume": 5750.0}, {"date": "2017-04-03", "close": 27.5, "volume": 9902.0}, {"date": "2017-04-04", "close": 26.7, "volume": 3076.0}, {"date": "2017-04-05", "close": 26.75, "volume": 2572.0}, {"date": "2017-04-06", "close": 29.0, "volume": 3244.0}, {"date": "2017-04-07", "close": 27.7, "volume": 4804.0}, {"date": "2017-04-10", "close": 28.1, "volume": 2784.0}, {"date": "2017-04-11", "close": 27.3, "volume": 3737.0}, {"date": "2017-04-12", "close": 26.4, "volume": 723.0}, {"date": "2017-04-13", "close": 27.3, "volume": 1066.0}, {"date": "2017-04-17", "close": 24.4, "volume": 3951.0}, {"date": "2017-04-18", "close": 23.6, "volume": 3360.0}, {"date": "2017-04-19", "close": 22.5, "volume": 9883.0}, {"date": "2017-04-20", "close": 23.45, "volume": 9077.0}, {"date": "2017-04-21", "close": 23.6, "volume": 2328.0}, {"date": "2017-04-24", "close": 23.3, "volume": 2119.0}, {"date": "2017-04-25", "close": 23.5, "volume": 1319.0}, {"date": "2017-04-26", "close": 23.8, "volume": 2075.0}, {"date": "2017-04-27", "close": 23.6, "volume": 1346.0}, {"date": "2017-04-28", "close": 26.5, "volume": 1426.0}, {"date": "2017-05-01", "close": 26.8, "volume": 1557.0}, {"date": "2017-05-02", "close": 26.0, "volume": 2487.0}, {"date": "2017-05-03", "close": 23.8, "volume": 4703.0}, {"date": "2017-05-04", "close": 24.3, "volume": 5077.0}, {"date": "2017-05-05", "close": 24.0, "volume": 2081.0}, {"date": "2017-05-08", "close": 23.0, "volume": 1579.0}, {"date": "2017-05-09", "close": 23.45, "volume": 1463.0}, {"date": "2017-05-10", "close": 23.4, "volume": 1981.0}, {"date": "2017-05-11", "close": 21.8, "volume": 6169.0}, {"date": "2017-05-12", "close": 23.4, "volume": 2915.0}, {"date": "2017-05-15", "close": 25.4, "volume": 2130.0}, {"date": "2017-05-16", "close": 26.0, "volume": 4573.0}, {"date": "2017-05-17", "close": 23.6, "volume": 740.0}, {"date": "2017-05-18", "close": 23.3, "volume": 892.0}, {"date": "2017-05-19", "close": 23.3, "volume": 1040.0}, {"date": "2017-05-22", "close": 24.2, "volume": 1741.0}, {"date": "2017-05-23", "close": 22.3, "volume": 467.0}, {"date": "2017-05-24", "close": 23.7, "volume": 2217.0}, {"date": "2017-05-25", "close": 23.9, "volume": 1462.0}, {"date": "2017-05-26", "close": 25.4, "volume": 2789.0}, {"date": "2017-05-30", "close": 24.1, "volume": 25430.0}, {"date": "2017-05-31", "close": 25.7, "volume": 4590.0}, {"date": "2017-06-01", "close": 24.8, "volume": 1382.0}, {"date": "2017-06-02", "close": 25.0, "volume": 792.0}, {"date": "2017-06-05", "close": 26.2, "volume": 2288.0}, {"date": "2017-06-06", "close": 26.4, "volume": 1693.0}, {"date": "2017-06-07", "close": 26.0, "volume": 2900.0}, {"date": "2017-06-08", "close": 25.9, "volume": 1370.0}, {"date": "2017-06-09", "close": 23.0, "volume": 3904.0}, {"date": "2017-06-12", "close": 22.6, "volume": 3351.0}, {"date": "2017-06-13", "close": 22.9, "volume": 7341.0}, {"date": "2017-06-14", "close": 22.9, "volume": 1409.0}, {"date": "2017-06-15", "close": 22.2, "volume": 1409.0}, {"date": "2017-06-16", "close": 21.4, "volume": 5324.0}, {"date": "2017-06-19", "close": 22.6, "volume": 4083.0}, {"date": "2017-06-20", "close": 21.5, "volume": 1942.0}, {"date": "2017-06-21", "close": 21.1, "volume": 3886.0}, {"date": "2017-06-22", "close": 21.6, "volume": 2235.0}, {"date": "2017-06-23", "close": 21.4, "volume": 10613.0}, {"date": "2017-06-26", "close": 21.8, "volume": 3120.0}, {"date": "2017-06-27", "close": 21.199, "volume": 2752.0}, {"date": "2017-06-28", "close": 20.7, "volume": 1342.0}, {"date": "2017-06-29", "close": 21.0, "volume": 1486.0}, {"date": "2017-06-30", "close": 21.0, "volume": 2310.0}, {"date": "2017-07-03", "close": 21.3, "volume": 614.0}, {"date": "2017-07-05", "close": 20.8, "volume": 1697.0}, {"date": "2017-07-06", "close": 20.8, "volume": 933.0}, {"date": "2017-07-07", "close": 21.2, "volume": 854.0}, {"date": "2017-07-10", "close": 22.9, "volume": 16252.0}, {"date": "2017-07-11", "close": 22.7, "volume": 1696.0}, {"date": "2017-07-12", "close": 22.6, "volume": 2791.0}, {"date": "2017-07-13", "close": 22.9, "volume": 1639.0}, {"date": "2017-07-14", "close": 23.9, "volume": 15556.0}, {"date": "2017-07-17", "close": 23.5, "volume": 4023.0}, {"date": "2017-07-18", "close": 22.7, "volume": 4990.0}, {"date": "2017-07-19", "close": 22.999, "volume": 5925.0}, {"date": "2017-07-20", "close": 23.2, "volume": 3483.0}, {"date": "2017-07-21", "close": 26.2, "volume": 156969.0}, {"date": "2017-07-24", "close": 27.7, "volume": 100731.0}, {"date": "2017-07-25", "close": 27.9, "volume": 19983.0}, {"date": "2017-07-26", "close": 28.5, "volume": 25131.0}, {"date": "2017-07-27", "close": 30.3, "volume": 72738.0}, {"date": "2017-07-28", "close": 29.8, "volume": 25455.0}, {"date": "2017-07-31", "close": 29.5, "volume": 24056.0}, {"date": "2017-08-01", "close": 26.8, "volume": 18883.0}, {"date": "2017-08-02", "close": 24.8, "volume": 25167.0}, {"date": "2017-08-03", "close": 24.6, "volume": 8989.0}, {"date": "2017-08-04", "close": 23.6, "volume": 15661.0}, {"date": "2017-08-07", "close": 22.2, "volume": 16162.0}, {"date": "2017-08-08", "close": 21.397, "volume": 24425.0}, {"date": "2017-08-09", "close": 20.4, "volume": 19120.0}, {"date": "2017-08-10", "close": 21.6, "volume": 17814.0}, {"date": "2017-08-11", "close": 22.3, "volume": 18856.0}, {"date": "2017-08-14", "close": 23.1, "volume": 11957.0}, {"date": "2017-08-15", "close": 23.8, "volume": 10143.0}, {"date": "2017-08-16", "close": 23.6, "volume": 8919.0}, {"date": "2017-08-17", "close": 24.2, "volume": 9890.0}, {"date": "2017-08-18", "close": 23.1, "volume": 5788.0}, {"date": "2017-08-21", "close": 23.5, "volume": 4962.0}, {"date": "2017-08-22", "close": 23.4, "volume": 8260.0}, {"date": "2017-08-23", "close": 23.5, "volume": 3893.0}, {"date": "2017-08-24", "close": 24.8, "volume": 8650.0}, {"date": "2017-08-25", "close": 23.8, "volume": 8302.0}, {"date": "2017-08-28", "close": 25.1, "volume": 3612.0}, {"date": "2017-08-29", "close": 25.5, "volume": 3900.0}, {"date": "2017-08-30", "close": 24.6, "volume": 4563.0}, {"date": "2017-08-31", "close": 24.3, "volume": 5802.0}, {"date": "2017-09-01", "close": 26.405, "volume": 49443.0}, {"date": "2017-09-05", "close": 27.5, "volume": 52389.0}, {"date": "2017-09-06", "close": 27.9, "volume": 15546.0}, {"date": "2017-09-07", "close": 27.3, "volume": 17476.0}, {"date": "2017-09-08", "close": 27.4, "volume": 8311.0}, {"date": "2017-09-11", "close": 27.1, "volume": 12866.0}, {"date": "2017-09-12", "close": 26.9, "volume": 9985.0}, {"date": "2017-09-13", "close": 26.5, "volume": 9361.0}, {"date": "2017-09-14", "close": 25.4, "volume": 12511.0}, {"date": "2017-09-15", "close": 24.2, "volume": 12431.0}, {"date": "2017-09-18", "close": 25.6, "volume": 10486.0}, {"date": "2017-09-19", "close": 25.9, "volume": 9064.0}, {"date": "2017-09-20", "close": 26.3, "volume": 10334.0}, {"date": "2017-09-21", "close": 26.9, "volume": 10012.0}, {"date": "2017-09-22", "close": 27.5, "volume": 12814.0}, {"date": "2017-09-25", "close": 27.3, "volume": 13554.0}, {"date": "2017-09-26", "close": 27.2, "volume": 4446.0}, {"date": "2017-09-27", "close": 27.8, "volume": 10518.0}, {"date": "2017-09-28", "close": 26.8, "volume": 7819.0}, {"date": "2017-09-29", "close": 25.9, "volume": 12559.0}, {"date": "2017-10-02", "close": 25.1, "volume": 5527.0}, {"date": "2017-10-03", "close": 23.5, "volume": 10845.0}, {"date": "2017-10-04", "close": 24.0, "volume": 8694.0}, {"date": "2017-10-05", "close": 24.4, "volume": 5243.0}, {"date": "2017-10-06", "close": 24.3, "volume": 5287.0}, {"date": "2017-10-09", "close": 25.2, "volume": 4765.0}, {"date": "2017-10-10", "close": 24.3, "volume": 12219.0}, {"date": "2017-10-11", "close": 24.1, "volume": 5109.0}, {"date": "2017-10-12", "close": 23.0, "volume": 6811.0}, {"date": "2017-10-13", "close": 22.8, "volume": 6196.0}, {"date": "2017-10-16", "close": 22.5, "volume": 11154.0}, {"date": "2017-10-17", "close": 21.0, "volume": 14919.0}, {"date": "2017-10-18", "close": 20.2, "volume": 10016.0}, {"date": "2017-10-19", "close": 19.3, "volume": 15117.0}, {"date": "2017-10-20", "close": 21.6, "volume": 12158.0}, {"date": "2017-10-23", "close": 20.5, "volume": 8162.0}, {"date": "2017-10-24", "close": 20.3, "volume": 6569.0}, {"date": "2017-10-25", "close": 20.773, "volume": 4226.0}, {"date": "2017-10-26", "close": 20.5, "volume": 3119.0}, {"date": "2017-10-27", "close": 19.5, "volume": 6829.0}, {"date": "2017-10-30", "close": 19.4, "volume": 4858.0}, {"date": "2017-10-31", "close": 20.8, "volume": 5370.0}, {"date": "2017-11-01", "close": 20.8, "volume": 4531.0}, {"date": "2017-11-02", "close": 21.0, "volume": 6057.0}, {"date": "2017-11-03", "close": 20.6, "volume": 4430.0}, {"date": "2017-11-06", "close": 20.7, "volume": 5819.0}, {"date": "2017-11-07", "close": 20.5, "volume": 5502.0}, {"date": "2017-11-08", "close": 21.1, "volume": 3749.0}, {"date": "2017-11-09", "close": 20.8, "volume": 3660.0}, {"date": "2017-11-10", "close": 20.4, "volume": 8576.0}, {"date": "2017-11-13", "close": 15.6, "volume": 56286.0}, {"date": "2017-11-14", "close": 15.1, "volume": 13196.0}, {"date": "2017-11-15", "close": 15.0, "volume": 10159.0}, {"date": "2017-11-16", "close": 14.7, "volume": 8052.0}, {"date": "2017-11-17", "close": 14.9, "volume": 9001.0}, {"date": "2017-11-20", "close": 15.7, "volume": 15168.0}, {"date": "2017-11-21", "close": 15.9, "volume": 11559.0}, {"date": "2017-11-22", "close": 16.8, "volume": 7754.0}, {"date": "2017-11-24", "close": 16.7, "volume": 2428.0}, {"date": "2017-11-27", "close": 17.5, "volume": 23258.0}, {"date": "2017-11-28", "close": 20.2, "volume": 36825.0}, {"date": "2017-11-29", "close": 19.3, "volume": 8399.0}, {"date": "2017-11-30", "close": 18.3, "volume": 8223.0}, {"date": "2017-12-01", "close": 17.1, "volume": 3249.0}, {"date": "2017-12-04", "close": 16.3, "volume": 6863.0}, {"date": "2017-12-05", "close": 17.1, "volume": 2441.0}, {"date": "2017-12-06", "close": 16.5, "volume": 4501.0}, {"date": "2017-12-07", "close": 15.0, "volume": 11534.0}, {"date": "2017-12-08", "close": 16.0, "volume": 2933.0}, {"date": "2017-12-11", "close": 16.2, "volume": 10886.0}, {"date": "2017-12-12", "close": 15.5, "volume": 8046.0}, {"date": "2017-12-13", "close": 14.6, "volume": 7289.0}, {"date": "2017-12-14", "close": 14.601, "volume": 6268.0}, {"date": "2017-12-15", "close": 14.2, "volume": 6748.0}, {"date": "2017-12-18", "close": 13.511, "volume": 12053.0}, {"date": "2017-12-19", "close": 12.7, "volume": 26350.0}, {"date": "2017-12-20", "close": 12.6, "volume": 11425.0}, {"date": "2017-12-21", "close": 11.8, "volume": 19411.0}, {"date": "2017-12-22", "close": 13.14, "volume": 51391.0}, {"date": "2017-12-26", "close": 16.6, "volume": 501060.0}, {"date": "2017-12-27", "close": 19.9, "volume": 1123707.0}, {"date": "2017-12-28", "close": 17.1, "volume": 176181.0}, {"date": "2017-12-29", "close": 14.2, "volume": 237382.0}, {"date": "2018-01-02", "close": 15.6, "volume": 143296.0}, {"date": "2018-01-03", "close": 14.3, "volume": 55054.0}, {"date": "2018-01-04", "close": 14.1, "volume": 32040.0}, {"date": "2018-01-05", "close": 14.0, "volume": 49737.0}, {"date": "2018-01-08", "close": 14.1, "volume": 58691.0}, {"date": "2018-01-09", "close": 13.2, "volume": 33421.0}, {"date": "2018-01-10", "close": 13.7, "volume": 39611.0}, {"date": "2018-01-11", "close": 13.8, "volume": 21621.0}, {"date": "2018-01-12", "close": 13.35, "volume": 63759.0}, {"date": "2018-01-16", "close": 12.8, "volume": 39752.0}, {"date": "2018-01-17", "close": 12.8, "volume": 53130.0}, {"date": "2018-01-18", "close": 12.8, "volume": 21391.0}, {"date": "2018-01-19", "close": 12.3, "volume": 38952.0}, {"date": "2018-01-22", "close": 12.1, "volume": 26672.0}, {"date": "2018-01-23", "close": 12.1, "volume": 45329.0}, {"date": "2018-01-24", "close": 14.627, "volume": 382379.0}, {"date": "2018-01-25", "close": 13.198, "volume": 126205.0}, {"date": "2018-01-26", "close": 12.5, "volume": 47572.0}, {"date": "2018-01-29", "close": 12.6, "volume": 23344.0}, {"date": "2018-01-30", "close": 12.4, "volume": 43506.0}, {"date": "2018-01-31", "close": 12.3, "volume": 28703.0}, {"date": "2018-02-01", "close": 12.2, "volume": 17908.0}, {"date": "2018-02-02", "close": 12.3, "volume": 17703.0}, {"date": "2018-02-05", "close": 12.9, "volume": 104256.0}, {"date": "2018-02-06", "close": 13.4, "volume": 37338.0}, {"date": "2018-02-07", "close": 12.9, "volume": 32398.0}, {"date": "2018-02-08", "close": 12.0, "volume": 31153.0}, {"date": "2018-02-09", "close": 11.3, "volume": 48091.0}, {"date": "2018-02-12", "close": 11.7, "volume": 67394.0}, {"date": "2018-02-13", "close": 11.2, "volume": 21252.0}, {"date": "2018-02-14", "close": 11.99, "volume": 24533.0}, {"date": "2018-02-15", "close": 11.9, "volume": 14087.0}, {"date": "2018-02-16", "close": 12.004, "volume": 49172.0}, {"date": "2018-02-20", "close": 11.8, "volume": 35503.0}, {"date": "2018-02-21", "close": 11.6, "volume": 8172.0}, {"date": "2018-02-22", "close": 11.9, "volume": 7743.0}, {"date": "2018-02-23", "close": 12.3, "volume": 32787.0}, {"date": "2018-02-26", "close": 12.4, "volume": 18829.0}, {"date": "2018-02-27", "close": 12.099, "volume": 16069.0}, {"date": "2018-02-28", "close": 11.9, "volume": 16197.0}, {"date": "2018-03-01", "close": 12.1, "volume": 11533.0}, {"date": "2018-03-02", "close": 13.2, "volume": 61809.0}, {"date": "2018-03-05", "close": 13.6, "volume": 110683.0}, {"date": "2018-03-06", "close": 12.8, "volume": 41666.0}, {"date": "2018-03-07", "close": 12.5, "volume": 83306.0}, {"date": "2018-03-08", "close": 12.55, "volume": 31062.0}, {"date": "2018-03-09", "close": 12.7, "volume": 15897.0}, {"date": "2018-03-12", "close": 12.5, "volume": 22268.0}, {"date": "2018-03-13", "close": 12.2, "volume": 12985.0}, {"date": "2018-03-14", "close": 12.0, "volume": 15686.0}, {"date": "2018-03-15", "close": 11.7, "volume": 19086.0}, {"date": "2018-03-16", "close": 11.6, "volume": 18071.0}, {"date": "2018-03-19", "close": 11.5, "volume": 41770.0}, {"date": "2018-03-20", "close": 11.125, "volume": 14764.0}, {"date": "2018-03-21", "close": 11.3, "volume": 15783.0}, {"date": "2018-03-22", "close": 11.4, "volume": 25111.0}, {"date": "2018-03-23", "close": 12.0, "volume": 51103.0}, {"date": "2018-03-26", "close": 11.6, "volume": 10884.0}, {"date": "2018-03-27", "close": 11.5, "volume": 6431.0}, {"date": "2018-03-28", "close": 11.4, "volume": 14941.0}, {"date": "2018-03-29", "close": 11.4, "volume": 3072.0}, {"date": "2018-04-02", "close": 12.3, "volume": 60381.0}, {"date": "2018-04-03", "close": 12.0, "volume": 7358.0}, {"date": "2018-04-04", "close": 12.5, "volume": 8846.0}, {"date": "2018-04-05", "close": 13.0, "volume": 43285.0}, {"date": "2018-04-06", "close": 12.6, "volume": 16739.0}, {"date": "2018-04-09", "close": 12.0, "volume": 16417.0}, {"date": "2018-04-10", "close": 12.802, "volume": 2455.0}, {"date": "2018-04-11", "close": 12.5, "volume": 4150.0}, {"date": "2018-04-12", "close": 12.5, "volume": 5593.0}, {"date": "2018-04-13", "close": 13.898, "volume": 138195.0}, {"date": "2018-04-16", "close": 14.5, "volume": 81635.0}, {"date": "2018-04-17", "close": 13.9, "volume": 28171.0}, {"date": "2018-04-18", "close": 13.5, "volume": 8238.0}, {"date": "2018-04-19", "close": 12.8, "volume": 12872.0}, {"date": "2018-04-20", "close": 12.266, "volume": 14020.0}, {"date": "2018-04-23", "close": 12.1, "volume": 4466.0}, {"date": "2018-04-24", "close": 12.4, "volume": 14994.0}, {"date": "2018-04-25", "close": 12.097, "volume": 10570.0}, {"date": "2018-04-26", "close": 11.7, "volume": 6419.0}, {"date": "2018-04-27", "close": 12.2, "volume": 20817.0}, {"date": "2018-04-30", "close": 12.0, "volume": 1860.0}, {"date": "2018-05-01", "close": 12.1, "volume": 5630.0}, {"date": "2018-05-02", "close": 12.2, "volume": 11567.0}, {"date": "2018-05-03", "close": 12.991, "volume": 51352.0}, {"date": "2018-05-04", "close": 12.6, "volume": 47084.0}, {"date": "2018-05-07", "close": 12.6, "volume": 7322.0}, {"date": "2018-05-08", "close": 12.4, "volume": 5068.0}, {"date": "2018-05-09", "close": 13.5, "volume": 57704.0}, {"date": "2018-05-10", "close": 12.6, "volume": 27202.0}, {"date": "2018-05-11", "close": 12.3, "volume": 13417.0}, {"date": "2018-05-14", "close": 12.1, "volume": 6742.0}, {"date": "2018-05-15", "close": 12.1, "volume": 6614.0}, {"date": "2018-05-16", "close": 12.1, "volume": 5724.0}, {"date": "2018-05-17", "close": 12.3, "volume": 2350.0}, {"date": "2018-05-18", "close": 12.5, "volume": 4248.0}, {"date": "2018-05-21", "close": 12.3, "volume": 3076.0}, {"date": "2018-05-22", "close": 12.252, "volume": 3160.0}, {"date": "2018-05-23", "close": 12.0, "volume": 2973.0}, {"date": "2018-05-24", "close": 12.3, "volume": 2351.0}, {"date": "2018-05-25", "close": 12.3, "volume": 1381.0}, {"date": "2018-05-29", "close": 12.1, "volume": 5579.0}, {"date": "2018-05-30", "close": 11.9, "volume": 5212.0}, {"date": "2018-05-31", "close": 11.9, "volume": 1065.0}, {"date": "2018-06-01", "close": 12.1, "volume": 3904.0}, {"date": "2018-06-04", "close": 11.9, "volume": 2710.0}, {"date": "2018-06-05", "close": 11.6, "volume": 4897.0}, {"date": "2018-06-06", "close": 11.5, "volume": 5073.0}, {"date": "2018-06-07", "close": 11.95, "volume": 21529.0}, {"date": "2018-06-08", "close": 11.7, "volume": 15070.0}, {"date": "2018-06-11", "close": 11.7, "volume": 3968.0}, {"date": "2018-06-12", "close": 11.8, "volume": 5685.0}, {"date": "2018-06-13", "close": 11.81, "volume": 5234.0}, {"date": "2018-06-14", "close": 11.6, "volume": 2987.0}, {"date": "2018-06-15", "close": 11.7, "volume": 3668.0}, {"date": "2018-06-18", "close": 11.5, "volume": 6987.0}, {"date": "2018-06-19", "close": 11.3, "volume": 8046.0}, {"date": "2018-06-20", "close": 11.3, "volume": 7018.0}, {"date": "2018-06-21", "close": 11.2, "volume": 7511.0}, {"date": "2018-06-22", "close": 10.7, "volume": 10221.0}, {"date": "2018-06-25", "close": 10.8, "volume": 4700.0}, {"date": "2018-06-26", "close": 11.0, "volume": 3821.0}, {"date": "2018-06-27", "close": 11.2, "volume": 4071.0}, {"date": "2018-06-28", "close": 10.5, "volume": 19337.0}, {"date": "2018-06-29", "close": 10.6, "volume": 2441.0}, {"date": "2018-07-02", "close": 10.59, "volume": 2528.0}, {"date": "2018-07-03", "close": 10.9, "volume": 2879.0}, {"date": "2018-07-05", "close": 10.8, "volume": 478.0}, {"date": "2018-07-06", "close": 10.7, "volume": 5236.0}, {"date": "2018-07-09", "close": 10.49, "volume": 5447.0}, {"date": "2018-07-10", "close": 10.1, "volume": 15138.0}, {"date": "2018-07-11", "close": 9.7, "volume": 13502.0}, {"date": "2018-07-12", "close": 9.347, "volume": 5536.0}, {"date": "2018-07-13", "close": 10.3, "volume": 43396.0}, {"date": "2018-07-16", "close": 9.999, "volume": 13947.0}, {"date": "2018-07-17", "close": 9.611, "volume": 5401.0}, {"date": "2018-07-18", "close": 9.7, "volume": 1177.0}, {"date": "2018-07-19", "close": 9.8, "volume": 2325.0}, {"date": "2018-07-20", "close": 10.9, "volume": 18943.0}, {"date": "2018-07-23", "close": 10.4, "volume": 29323.0}, {"date": "2018-07-24", "close": 9.7, "volume": 3619.0}, {"date": "2018-07-25", "close": 9.5092, "volume": 5508.0}, {"date": "2018-07-26", "close": 9.3, "volume": 2229.0}, {"date": "2018-07-27", "close": 8.999, "volume": 7874.0}, {"date": "2018-07-30", "close": 8.7, "volume": 4564.0}, {"date": "2018-07-31", "close": 8.0, "volume": 10343.0}, {"date": "2018-08-01", "close": 8.301, "volume": 3750.0}, {"date": "2018-08-02", "close": 8.3, "volume": 3051.0}, {"date": "2018-08-03", "close": 8.1, "volume": 4362.0}, {"date": "2018-08-06", "close": 8.1, "volume": 2996.0}, {"date": "2018-08-07", "close": 7.95, "volume": 2315.0}, {"date": "2018-08-08", "close": 7.962, "volume": 3776.0}, {"date": "2018-08-09", "close": 7.488, "volume": 21165.0}, {"date": "2018-08-10", "close": 7.001, "volume": 10563.0}, {"date": "2018-08-13", "close": 7.222, "volume": 13694.0}, {"date": "2018-08-14", "close": 7.3, "volume": 15254.0}, {"date": "2018-08-15", "close": 7.3, "volume": 965.0}, {"date": "2018-08-16", "close": 7.2, "volume": 5749.0}, {"date": "2018-08-17", "close": 6.811, "volume": 7135.0}, {"date": "2018-08-20", "close": 6.6, "volume": 5199.0}, {"date": "2018-08-21", "close": 7.5, "volume": 51302.0}, {"date": "2018-08-22", "close": 7.7, "volume": 3558.0}, {"date": "2018-08-23", "close": 7.18, "volume": 18251.0}, {"date": "2018-08-24", "close": 6.849, "volume": 10001.0}, {"date": "2018-08-27", "close": 6.71, "volume": 9989.0}, {"date": "2018-08-28", "close": 6.75, "volume": 6865.0}, {"date": "2018-08-29", "close": 6.799, "volume": 3056.0}, {"date": "2018-08-30", "close": 6.5, "volume": 3805.0}, {"date": "2018-08-31", "close": 6.603, "volume": 4131.0}, {"date": "2018-09-04", "close": 6.701, "volume": 13774.0}, {"date": "2018-09-05", "close": 6.7, "volume": 10699.0}, {"date": "2018-09-06", "close": 6.4, "volume": 4858.0}, {"date": "2018-09-07", "close": 6.202, "volume": 4596.0}, {"date": "2018-09-10", "close": 6.07, "volume": 11184.0}, {"date": "2018-09-11", "close": 6.291, "volume": 1954.0}, {"date": "2018-09-12", "close": 6.66, "volume": 8447.0}, {"date": "2018-09-13", "close": 6.47, "volume": 3232.0}, {"date": "2018-09-14", "close": 6.22, "volume": 5656.0}, {"date": "2018-09-17", "close": 6.02, "volume": 12611.0}, {"date": "2018-09-18", "close": 6.251, "volume": 8484.0}, {"date": "2018-09-19", "close": 6.8, "volume": 5221.0}, {"date": "2018-09-20", "close": 7.0, "volume": 7657.0}, {"date": "2018-09-21", "close": 6.9, "volume": 11710.0}, {"date": "2018-09-24", "close": 6.604, "volume": 6708.0}, {"date": "2018-09-25", "close": 6.9, "volume": 12930.0}, {"date": "2018-09-26", "close": 6.41, "volume": 2862.0}, {"date": "2018-09-27", "close": 6.511, "volume": 2144.0}, {"date": "2018-09-28", "close": 6.37, "volume": 2086.0}, {"date": "2018-10-01", "close": 6.4199, "volume": 4528.0}, {"date": "2018-10-02", "close": 5.953, "volume": 18588.0}, {"date": "2018-10-03", "close": 5.902, "volume": 4312.0}, {"date": "2018-10-04", "close": 5.5, "volume": 14345.0}, {"date": "2018-10-05", "close": 5.5, "volume": 7084.0}, {"date": "2018-10-08", "close": 5.65, "volume": 14911.0}, {"date": "2018-10-09", "close": 5.45, "volume": 10874.0}, {"date": "2018-10-10", "close": 5.0, "volume": 8589.0}, {"date": "2018-10-11", "close": 5.9, "volume": 37270.0}, {"date": "2018-10-12", "close": 5.23, "volume": 14223.0}, {"date": "2018-10-15", "close": 5.418, "volume": 8560.0}, {"date": "2018-10-16", "close": 5.5, "volume": 4073.0}, {"date": "2018-10-17", "close": 5.584, "volume": 9389.0}, {"date": "2018-10-18", "close": 5.7, "volume": 5934.0}, {"date": "2018-10-19", "close": 5.8, "volume": 5906.0}, {"date": "2018-10-22", "close": 5.7, "volume": 1479.0}, {"date": "2018-10-23", "close": 5.7, "volume": 2017.0}, {"date": "2018-10-24", "close": 5.1, "volume": 8141.0}, {"date": "2018-10-25", "close": 5.21, "volume": 2453.0}, {"date": "2018-10-26", "close": 5.221, "volume": 5684.0}, {"date": "2018-10-29", "close": 5.199, "volume": 2031.0}, {"date": "2018-10-30", "close": 5.174, "volume": 2223.0}, {"date": "2018-10-31", "close": 5.04, "volume": 1078.0}, {"date": "2018-11-01", "close": 5.39, "volume": 3273.0}, {"date": "2018-11-02", "close": 5.15, "volume": 5705.0}, {"date": "2018-11-05", "close": 5.3, "volume": 4742.0}, {"date": "2018-11-06", "close": 5.4, "volume": 14971.0}, {"date": "2018-11-07", "close": 5.47, "volume": 2501.0}, {"date": "2018-11-08", "close": 5.59, "volume": 1383.0}, {"date": "2018-11-09", "close": 5.499, "volume": 4404.0}, {"date": "2018-11-12", "close": 5.464, "volume": 3327.0}, {"date": "2018-11-13", "close": 5.351, "volume": 2632.0}, {"date": "2018-11-14", "close": 5.16, "volume": 2706.0}, {"date": "2018-11-15", "close": 3.919, "volume": 44234.0}, {"date": "2018-11-16", "close": 3.5, "volume": 46312.0}, {"date": "2018-11-19", "close": 3.6, "volume": 32443.0}, {"date": "2018-11-20", "close": 3.703, "volume": 7523.0}, {"date": "2018-11-21", "close": 3.699, "volume": 14128.0}, {"date": "2018-11-23", "close": 3.901, "volume": 942.0}, {"date": "2018-11-26", "close": 3.351, "volume": 23349.0}, {"date": "2018-11-27", "close": 3.1, "volume": 19274.0}, {"date": "2018-11-28", "close": 2.91, "volume": 32347.0}, {"date": "2018-11-29", "close": 2.885, "volume": 9987.0}, {"date": "2018-11-30", "close": 2.9, "volume": 29266.0}, {"date": "2018-12-03", "close": 2.901, "volume": 14625.0}, {"date": "2018-12-04", "close": 2.9, "volume": 8086.0}, {"date": "2018-12-06", "close": 2.703, "volume": 5433.0}, {"date": "2018-12-07", "close": 2.83, "volume": 6258.0}, {"date": "2018-12-10", "close": 2.52, "volume": 21123.0}, {"date": "2018-12-11", "close": 2.609, "volume": 3866.0}, {"date": "2018-12-12", "close": 2.601, "volume": 12272.0}, {"date": "2018-12-13", "close": 2.45, "volume": 33950.0}, {"date": "2018-12-14", "close": 2.6, "volume": 31600.0}, {"date": "2018-12-17", "close": 2.42, "volume": 18552.0}, {"date": "2018-12-18", "close": 2.625, "volume": 30381.0}, {"date": "2018-12-19", "close": 2.35, "volume": 7685.0}, {"date": "2018-12-20", "close": 2.288, "volume": 16512.0}, {"date": "2018-12-21", "close": 2.5, "volume": 10126.0}, {"date": "2018-12-24", "close": 2.5, "volume": 6900.0}, {"date": "2018-12-26", "close": 2.5, "volume": 14958.0}, {"date": "2018-12-27", "close": 2.3, "volume": 12529.0}, {"date": "2018-12-28", "close": 2.52, "volume": 29302.0}, {"date": "2018-12-31", "close": 2.475, "volume": 26949.0}, {"date": "2019-01-02", "close": 2.8, "volume": 11593.0}, {"date": "2019-01-03", "close": 2.7, "volume": 10028.0}, {"date": "2019-01-04", "close": 2.7, "volume": 1897.0}, {"date": "2019-01-07", "close": 3.3, "volume": 65049.0}, {"date": "2019-01-08", "close": 3.287, "volume": 15484.0}, {"date": "2019-01-09", "close": 3.3, "volume": 3697.0}, {"date": "2019-01-10", "close": 3.2, "volume": 9623.0}, {"date": "2019-01-11", "close": 3.2, "volume": 14431.0}, {"date": "2019-01-14", "close": 3.05, "volume": 8658.0}, {"date": "2019-01-15", "close": 3.025, "volume": 13096.0}, {"date": "2019-01-16", "close": 3.476, "volume": 32058.0}, {"date": "2019-01-17", "close": 3.22, "volume": 8895.0}, {"date": "2019-01-18", "close": 3.575, "volume": 4556.0}, {"date": "2019-01-22", "close": 3.698, "volume": 19563.0}, {"date": "2019-01-23", "close": 3.599, "volume": 5789.0}, {"date": "2019-01-24", "close": 3.645, "volume": 5333.0}, {"date": "2019-01-25", "close": 3.671, "volume": 2622.0}, {"date": "2019-01-28", "close": 3.644, "volume": 1354.0}, {"date": "2019-01-29", "close": 3.65, "volume": 6671.0}, {"date": "2019-01-30", "close": 3.53, "volume": 12022.0}, {"date": "2019-01-31", "close": 3.518, "volume": 4216.0}, {"date": "2019-02-01", "close": 3.4, "volume": 9449.0}, {"date": "2019-02-04", "close": 3.415, "volume": 8043.0}, {"date": "2019-02-05", "close": 3.401, "volume": 5164.0}, {"date": "2019-02-06", "close": 3.4, "volume": 9190.0}, {"date": "2019-02-07", "close": 3.499, "volume": 5401.0}, {"date": "2019-02-08", "close": 3.33, "volume": 2368.0}, {"date": "2019-02-11", "close": 3.24, "volume": 6189.0}, {"date": "2019-02-12", "close": 3.4, "volume": 1331.0}, {"date": "2019-02-13", "close": 3.3, "volume": 4305.0}, {"date": "2019-02-14", "close": 3.8, "volume": 56063.0}, {"date": "2019-02-15", "close": 5.219, "volume": 312121.0}, {"date": "2019-02-19", "close": 4.326, "volume": 78532.0}, {"date": "2019-02-20", "close": 4.4, "volume": 32764.0}, {"date": "2019-02-21", "close": 4.349, "volume": 12011.0}, {"date": "2019-02-22", "close": 4.401, "volume": 10252.0}, {"date": "2019-02-25", "close": 4.5, "volume": 15052.0}, {"date": "2019-02-26", "close": 4.6, "volume": 11447.0}, {"date": "2019-02-27", "close": 4.769, "volume": 12013.0}, {"date": "2019-02-28", "close": 4.524, "volume": 8987.0}, {"date": "2019-03-01", "close": 4.65, "volume": 6516.0}, {"date": "2019-03-04", "close": 4.263, "volume": 5537.0}, {"date": "2019-03-05", "close": 4.459, "volume": 4094.0}, {"date": "2019-03-06", "close": 4.403, "volume": 4409.0}, {"date": "2019-03-07", "close": 4.011, "volume": 21225.0}, {"date": "2019-03-08", "close": 4.16, "volume": 5911.0}, {"date": "2019-03-11", "close": 3.855, "volume": 15477.0}, {"date": "2019-03-12", "close": 4.5, "volume": 24976.0}, {"date": "2019-03-13", "close": 4.121, "volume": 6235.0}, {"date": "2019-03-14", "close": 4.128, "volume": 2613.0}, {"date": "2019-03-15", "close": 4.1348, "volume": 14501.0}, {"date": "2019-03-18", "close": 4.1159, "volume": 4937.0}, {"date": "2019-03-19", "close": 3.916, "volume": 10603.0}, {"date": "2019-03-20", "close": 3.961, "volume": 6469.0}, {"date": "2019-03-21", "close": 4.0, "volume": 4209.0}, {"date": "2019-03-22", "close": 4.08, "volume": 9499.0}, {"date": "2019-03-25", "close": 4.1, "volume": 2426.0}, {"date": "2019-03-26", "close": 4.001, "volume": 2408.0}, {"date": "2019-03-27", "close": 4.0, "volume": 5652.0}, {"date": "2019-03-28", "close": 3.669, "volume": 16973.0}, {"date": "2019-03-29", "close": 3.5, "volume": 20249.0}, {"date": "2019-04-01", "close": 4.002, "volume": 23026.0}, {"date": "2019-04-02", "close": 4.101, "volume": 13545.0}, {"date": "2019-04-03", "close": 4.1922, "volume": 7565.0}, {"date": "2019-04-04", "close": 4.2, "volume": 5545.0}, {"date": "2019-04-05", "close": 4.2, "volume": 3624.0}, {"date": "2019-04-08", "close": 4.207, "volume": 4381.0}, {"date": "2019-04-09", "close": 4.28, "volume": 2829.0}, {"date": "2019-04-10", "close": 4.498, "volume": 21371.0}, {"date": "2019-04-11", "close": 4.453, "volume": 6026.0}, {"date": "2019-04-12", "close": 4.202, "volume": 3573.0}, {"date": "2019-04-15", "close": 4.08, "volume": 10484.0}, {"date": "2019-04-16", "close": 4.095, "volume": 4476.0}, {"date": "2019-04-17", "close": 8.21, "volume": 2783854.0}, {"date": "2019-04-18", "close": 6.3, "volume": 276793.0}, {"date": "2019-04-22", "close": 5.35, "volume": 65237.0}, {"date": "2019-04-23", "close": 5.001, "volume": 44479.0}, {"date": "2019-04-24", "close": 4.451, "volume": 48714.0}, {"date": "2019-04-25", "close": 4.336, "volume": 24742.0}, {"date": "2019-04-26", "close": 4.5188, "volume": 31728.0}, {"date": "2019-04-29", "close": 4.39, "volume": 13377.0}, {"date": "2019-04-30", "close": 4.25, "volume": 17290.0}, {"date": "2019-05-01", "close": 4.26, "volume": 15633.0}, {"date": "2019-05-02", "close": 3.851, "volume": 34037.0}, {"date": "2019-05-03", "close": 3.912, "volume": 18810.0}, {"date": "2019-05-06", "close": 3.926, "volume": 7820.0}, {"date": "2019-05-07", "close": 4.144, "volume": 15996.0}, {"date": "2019-05-08", "close": 3.801, "volume": 21702.0}, {"date": "2019-05-09", "close": 3.799, "volume": 38790.0}, {"date": "2019-05-10", "close": 4.098, "volume": 22334.0}, {"date": "2019-05-13", "close": 3.72, "volume": 26544.0}, {"date": "2019-05-14", "close": 3.9975, "volume": 49875.0}, {"date": "2019-05-15", "close": 3.88, "volume": 9353.0}, {"date": "2019-05-16", "close": 3.8859, "volume": 6464.0}, {"date": "2019-05-17", "close": 3.77, "volume": 9047.0}, {"date": "2019-05-20", "close": 3.801, "volume": 4520.0}, {"date": "2019-05-21", "close": 3.949, "volume": 8644.0}, {"date": "2019-05-22", "close": 3.977, "volume": 9950.0}, {"date": "2019-05-23", "close": 3.916, "volume": 3549.0}, {"date": "2019-05-24", "close": 4.03, "volume": 49753.0}, {"date": "2019-05-28", "close": 4.179, "volume": 19276.0}, {"date": "2019-05-29", "close": 4.0189, "volume": 4939.0}, {"date": "2019-05-30", "close": 4.192, "volume": 13968.0}, {"date": "2019-05-31", "close": 3.802, "volume": 13237.0}, {"date": "2019-06-03", "close": 3.55, "volume": 14380.0}, {"date": "2019-06-04", "close": 3.63, "volume": 2838.0}, {"date": "2019-06-05", "close": 3.5, "volume": 9217.0}, {"date": "2019-06-06", "close": 3.418, "volume": 2663.0}, {"date": "2019-06-07", "close": 3.56, "volume": 3712.0}, {"date": "2019-06-10", "close": 3.2811, "volume": 9569.0}, {"date": "2019-06-11", "close": 3.2185, "volume": 5227.0}, {"date": "2019-06-12", "close": 3.319, "volume": 2923.0}, {"date": "2019-06-13", "close": 3.22, "volume": 1764.0}, {"date": "2019-06-14", "close": 3.25, "volume": 6292.0}, {"date": "2019-06-17", "close": 3.246, "volume": 39079.0}, {"date": "2019-06-18", "close": 2.921, "volume": 12652.0}, {"date": "2019-06-19", "close": 3.0129, "volume": 3541.0}, {"date": "2019-06-20", "close": 2.96, "volume": 4886.0}, {"date": "2019-06-21", "close": 3.1, "volume": 2823.0}, {"date": "2019-06-24", "close": 3.232, "volume": 8259.0}, {"date": "2019-06-25", "close": 3.2979, "volume": 5199.0}, {"date": "2019-06-26", "close": 3.241, "volume": 3617.0}, {"date": "2019-06-27", "close": 3.14, "volume": 1234.0}, {"date": "2019-06-28", "close": 3.1, "volume": 3657.0}, {"date": "2019-07-01", "close": 3.071, "volume": 2513.0}, {"date": "2019-07-02", "close": 3.099, "volume": 2638.0}, {"date": "2019-07-03", "close": 4.025, "volume": 178624.0}, {"date": "2019-07-05", "close": 3.5, "volume": 16424.0}, {"date": "2019-07-08", "close": 3.485, "volume": 10219.0}, {"date": "2019-07-09", "close": 3.5085, "volume": 6226.0}, {"date": "2019-07-10", "close": 3.5, "volume": 21304.0}, {"date": "2019-07-11", "close": 3.541, "volume": 9601.0}, {"date": "2019-07-12", "close": 3.4, "volume": 3684.0}, {"date": "2019-07-15", "close": 3.299, "volume": 5909.0}, {"date": "2019-07-16", "close": 3.45, "volume": 4788.0}, {"date": "2019-07-17", "close": 3.501, "volume": 3967.0}, {"date": "2019-07-18", "close": 3.45, "volume": 1096.0}, {"date": "2019-07-19", "close": 3.525, "volume": 6292.0}, {"date": "2019-07-22", "close": 3.6, "volume": 4342.0}, {"date": "2019-07-23", "close": 3.401, "volume": 1968.0}, {"date": "2019-07-24", "close": 3.402, "volume": 5002.0}, {"date": "2019-07-25", "close": 3.45, "volume": 1572.0}, {"date": "2019-07-26", "close": 3.596, "volume": 1218.0}, {"date": "2019-07-29", "close": 3.46, "volume": 3205.0}, {"date": "2019-07-30", "close": 3.78, "volume": 23508.0}, {"date": "2019-07-31", "close": 3.424, "volume": 5874.0}, {"date": "2019-08-01", "close": 3.699, "volume": 8935.0}, {"date": "2019-08-02", "close": 3.699, "volume": 3209.0}, {"date": "2019-08-05", "close": 3.2988, "volume": 13116.0}, {"date": "2019-08-06", "close": 3.296, "volume": 6017.0}, {"date": "2019-08-07", "close": 3.2, "volume": 4344.0}, {"date": "2019-08-08", "close": 3.096, "volume": 3077.0}, {"date": "2019-08-09", "close": 3.05, "volume": 3191.0}, {"date": "2019-08-12", "close": 3.3, "volume": 9908.0}, {"date": "2019-08-13", "close": 3.296, "volume": 9411.0}, {"date": "2019-08-14", "close": 3.3, "volume": 6672.0}, {"date": "2019-08-15", "close": 2.41, "volume": 43142.0}, {"date": "2019-08-16", "close": 2.808, "volume": 29411.0}, {"date": "2019-08-19", "close": 2.8, "volume": 38555.0}, {"date": "2019-08-20", "close": 3.14, "volume": 129444.0}, {"date": "2019-08-21", "close": 3.19, "volume": 36736.0}, {"date": "2019-08-22", "close": 3.5276, "volume": 79458.0}, {"date": "2019-08-23", "close": 3.76, "volume": 52721.0}, {"date": "2019-08-26", "close": 4.05, "volume": 130666.0}, {"date": "2019-08-27", "close": 4.0, "volume": 70303.0}, {"date": "2019-08-28", "close": 3.9599, "volume": 11461.0}, {"date": "2019-08-29", "close": 3.795, "volume": 50761.0}, {"date": "2019-08-30", "close": 3.9194, "volume": 106477.0}, {"date": "2019-09-03", "close": 3.84, "volume": 45132.0}, {"date": "2019-09-04", "close": 3.96, "volume": 48058.0}, {"date": "2019-09-05", "close": 4.15, "volume": 63228.0}, {"date": "2019-09-06", "close": 3.95, "volume": 27487.0}, {"date": "2019-09-09", "close": 3.96, "volume": 11745.0}, {"date": "2019-09-10", "close": 4.2101, "volume": 84360.0}, {"date": "2019-09-11", "close": 4.65, "volume": 67847.0}, {"date": "2019-09-12", "close": 4.64, "volume": 81556.0}, {"date": "2019-09-13", "close": 4.39, "volume": 19030.0}, {"date": "2019-09-16", "close": 4.78, "volume": 53175.0}, {"date": "2019-09-17", "close": 4.45, "volume": 36376.0}, {"date": "2019-09-18", "close": 4.68, "volume": 11354.0}, {"date": "2019-09-19", "close": 4.64, "volume": 48827.0}, {"date": "2019-09-20", "close": 4.7, "volume": 16956.0}, {"date": "2019-09-23", "close": 3.9812, "volume": 27632.0}, {"date": "2019-09-24", "close": 3.26, "volume": 407151.0}, {"date": "2019-09-25", "close": 2.77, "volume": 70514.0}, {"date": "2019-09-26", "close": 2.8624, "volume": 21868.0}, {"date": "2019-09-27", "close": 2.68, "volume": 28226.0}, {"date": "2019-09-30", "close": 2.79, "volume": 14362.0}, {"date": "2019-10-01", "close": 2.65, "volume": 29153.0}, {"date": "2019-10-02", "close": 2.75, "volume": 25437.0}, {"date": "2019-10-03", "close": 2.73, "volume": 5075.0}, {"date": "2019-10-04", "close": 2.75, "volume": 2404.0}, {"date": "2019-10-07", "close": 2.62, "volume": 6406.0}, {"date": "2019-10-08", "close": 2.6, "volume": 5821.0}, {"date": "2019-10-09", "close": 2.43, "volume": 3382.0}, {"date": "2019-10-10", "close": 1.97, "volume": 88782.0}, {"date": "2019-10-11", "close": 2.18, "volume": 61664.0}, {"date": "2019-10-14", "close": 2.85, "volume": 728898.0}, {"date": "2019-10-15", "close": 2.25, "volume": 264374.0}, {"date": "2019-10-16", "close": 2.75, "volume": 5603808.0}, {"date": "2019-10-17", "close": 2.32, "volume": 348558.0}, {"date": "2019-10-18", "close": 2.98, "volume": 778349.0}, {"date": "2019-10-21", "close": 2.93, "volume": 307406.0}, {"date": "2019-10-22", "close": 2.76, "volume": 127306.0}, {"date": "2019-10-23", "close": 3.21, "volume": 278602.0}, {"date": "2019-10-24", "close": 3.14, "volume": 331325.0}, {"date": "2019-10-25", "close": 3.0, "volume": 113599.0}, {"date": "2019-10-28", "close": 2.85, "volume": 112609.0}, {"date": "2019-10-29", "close": 2.6, "volume": 159846.0}, {"date": "2019-10-30", "close": 2.9, "volume": 120525.0}, {"date": "2019-10-31", "close": 2.78, "volume": 61588.0}, {"date": "2019-11-01", "close": 2.77, "volume": 113730.0}, {"date": "2019-11-04", "close": 2.81, "volume": 52214.0}, {"date": "2019-11-05", "close": 2.66, "volume": 73207.0}, {"date": "2019-11-06", "close": 2.545, "volume": 67700.0}, {"date": "2019-11-07", "close": 2.31, "volume": 102446.0}, {"date": "2019-11-08", "close": 2.24, "volume": 86834.0}, {"date": "2019-11-11", "close": 2.27, "volume": 19059.0}, {"date": "2019-11-12", "close": 2.3, "volume": 59990.0}, {"date": "2019-11-13", "close": 2.3292, "volume": 44745.0}, {"date": "2019-11-14", "close": 2.32, "volume": 47603.0}, {"date": "2019-11-15", "close": 2.47, "volume": 57168.0}, {"date": "2019-11-18", "close": 2.29, "volume": 55662.0}, {"date": "2019-11-19", "close": 2.3, "volume": 23878.0}, {"date": "2019-11-20", "close": 2.29, "volume": 38998.0}, {"date": "2019-11-21", "close": 2.7463, "volume": 168856.0}, {"date": "2019-11-22", "close": 2.76, "volume": 71678.0}, {"date": "2019-11-25", "close": 2.78, "volume": 30137.0}, {"date": "2019-11-26", "close": 2.76, "volume": 21622.0}, {"date": "2019-11-27", "close": 2.7301, "volume": 18372.0}, {"date": "2019-11-29", "close": 2.61, "volume": 22824.0}, {"date": "2019-12-02", "close": 2.597, "volume": 21293.0}, {"date": "2019-12-03", "close": 2.36, "volume": 155045.0}, {"date": "2019-12-04", "close": 2.51, "volume": 29084.0}, {"date": "2019-12-05", "close": 2.56, "volume": 28599.0}, {"date": "2019-12-06", "close": 2.46, "volume": 10604.0}, {"date": "2019-12-09", "close": 2.46, "volume": 23045.0}, {"date": "2019-12-10", "close": 2.74, "volume": 156324.0}, {"date": "2019-12-11", "close": 2.6999, "volume": 36444.0}, {"date": "2019-12-12", "close": 2.41, "volume": 83643.0}, {"date": "2019-12-13", "close": 2.46, "volume": 22047.0}, {"date": "2019-12-16", "close": 2.37, "volume": 35735.0}, {"date": "2019-12-17", "close": 2.37, "volume": 14068.0}, {"date": "2019-12-18", "close": 2.43, "volume": 45793.0}, {"date": "2019-12-19", "close": 2.44, "volume": 27236.0}, {"date": "2019-12-20", "close": 2.48, "volume": 17159.0}, {"date": "2019-12-23", "close": 2.37, "volume": 23682.0}, {"date": "2019-12-24", "close": 2.4, "volume": 7666.0}, {"date": "2019-12-26", "close": 2.33, "volume": 35940.0}, {"date": "2019-12-27", "close": 2.24, "volume": 42001.0}, {"date": "2019-12-30", "close": 2.14, "volume": 68645.0}, {"date": "2019-12-31", "close": 2.3, "volume": 71279.0}, {"date": "2020-01-02", "close": 2.43, "volume": 121808.0}, {"date": "2020-01-03", "close": 2.44, "volume": 18712.0}, {"date": "2020-01-06", "close": 2.35, "volume": 21923.0}, {"date": "2020-01-07", "close": 2.43, "volume": 11212.0}, {"date": "2020-01-08", "close": 2.45, "volume": 111441.0}, {"date": "2020-01-09", "close": 2.44, "volume": 45695.0}, {"date": "2020-01-10", "close": 2.39, "volume": 37515.0}, {"date": "2020-01-13", "close": 2.4, "volume": 10336.0}, {"date": "2020-01-14", "close": 2.36, "volume": 17805.0}, {"date": "2020-01-15", "close": 2.38, "volume": 15641.0}, {"date": "2020-01-16", "close": 2.51, "volume": 46087.0}, {"date": "2020-01-17", "close": 2.59, "volume": 115672.0}, {"date": "2020-01-21", "close": 2.465, "volume": 24854.0}, {"date": "2020-01-22", "close": 2.41, "volume": 19760.0}, {"date": "2020-01-23", "close": 2.5, "volume": 12476.0}, {"date": "2020-01-24", "close": 2.38, "volume": 19332.0}, {"date": "2020-01-27", "close": 2.35, "volume": 15040.0}, {"date": "2020-01-28", "close": 2.4, "volume": 1679.0}, {"date": "2020-01-29", "close": 2.36, "volume": 3041.0}, {"date": "2020-01-30", "close": 2.28, "volume": 8976.0}, {"date": "2020-01-31", "close": 2.314, "volume": 10090.0}, {"date": "2020-02-03", "close": 2.25, "volume": 4604.0}, {"date": "2020-02-04", "close": 2.53, "volume": 158703.0}, {"date": "2020-02-05", "close": 2.48, "volume": 40626.0}, {"date": "2020-02-06", "close": 2.505, "volume": 34416.0}, {"date": "2020-02-07", "close": 2.6, "volume": 271853.0}, {"date": "2020-02-10", "close": 2.5, "volume": 36177.0}, {"date": "2020-02-11", "close": 2.5, "volume": 9885.0}, {"date": "2020-02-12", "close": 2.59, "volume": 21997.0}, {"date": "2020-02-13", "close": 2.55, "volume": 7033.0}, {"date": "2020-02-14", "close": 2.7776, "volume": 325549.0}, {"date": "2020-02-18", "close": 2.79, "volume": 80241.0}, {"date": "2020-02-19", "close": 3.0395, "volume": 116457.0}, {"date": "2020-02-20", "close": 2.89, "volume": 55434.0}, {"date": "2020-02-21", "close": 2.79, "volume": 21447.0}, {"date": "2020-02-24", "close": 2.6638, "volume": 28754.0}, {"date": "2020-02-25", "close": 2.45, "volume": 35819.0}, {"date": "2020-02-26", "close": 2.36, "volume": 32027.0}, {"date": "2020-02-27", "close": 2.28, "volume": 29438.0}, {"date": "2020-02-28", "close": 2.22, "volume": 13076.0}, {"date": "2020-03-02", "close": 2.4401, "volume": 53344.0}, {"date": "2020-03-03", "close": 2.51, "volume": 69628.0}, {"date": "2020-03-04", "close": 2.52, "volume": 10340.0}, {"date": "2020-03-05", "close": 2.51, "volume": 8751.0}, {"date": "2020-03-06", "close": 2.4, "volume": 4816.0}, {"date": "2020-03-09", "close": 2.14, "volume": 10076.0}, {"date": "2020-03-10", "close": 2.1501, "volume": 32273.0}, {"date": "2020-03-11", "close": 2.05, "volume": 16679.0}, {"date": "2020-03-12", "close": 2.04, "volume": 16607.0}, {"date": "2020-03-13", "close": 1.75, "volume": 17455.0}, {"date": "2020-03-16", "close": 1.58, "volume": 9782.0}, {"date": "2020-03-17", "close": 1.61, "volume": 18799.0}, {"date": "2020-03-18", "close": 1.56, "volume": 11990.0}, {"date": "2020-03-19", "close": 1.56, "volume": 16654.0}, {"date": "2020-03-20", "close": 1.58, "volume": 2378.0}, {"date": "2020-03-23", "close": 1.53, "volume": 5068.0}, {"date": "2020-03-24", "close": 2.0952, "volume": 42612.0}, {"date": "2020-03-25", "close": 1.9909, "volume": 67782.0}, {"date": "2020-03-26", "close": 2.0, "volume": 18742.0}, {"date": "2020-03-27", "close": 1.9601, "volume": 14051.0}, {"date": "2020-03-30", "close": 1.98, "volume": 3355.0}, {"date": "2020-03-31", "close": 1.94, "volume": 4340.0}, {"date": "2020-04-01", "close": 1.8938, "volume": 5045.0}, {"date": "2020-04-02", "close": 1.8, "volume": 7035.0}, {"date": "2020-04-03", "close": 1.8, "volume": 3301.0}, {"date": "2020-04-06", "close": 1.89, "volume": 3030.0}, {"date": "2020-04-07", "close": 1.94, "volume": 9446.0}, {"date": "2020-04-08", "close": 1.91, "volume": 1373.0}, {"date": "2020-04-09", "close": 2.02, "volume": 31223.0}, {"date": "2020-04-13", "close": 2.37, "volume": 125750.0}, {"date": "2020-04-14", "close": 2.4999, "volume": 126477.0}, {"date": "2020-04-15", "close": 2.06, "volume": 55511.0}, {"date": "2020-04-16", "close": 1.96, "volume": 17771.0}, {"date": "2020-04-17", "close": 1.99, "volume": 19558.0}, {"date": "2020-04-20", "close": 1.99, "volume": 11856.0}, {"date": "2020-04-21", "close": 1.91, "volume": 15495.0}, {"date": "2020-04-22", "close": 1.94, "volume": 9890.0}, {"date": "2020-04-23", "close": 1.9, "volume": 8840.0}, {"date": "2020-04-24", "close": 2.54, "volume": 826956.0}, {"date": "2020-04-27", "close": 2.05, "volume": 320795.0}, {"date": "2020-04-28", "close": 2.0, "volume": 88452.0}, {"date": "2020-04-29", "close": 1.9, "volume": 75931.0}, {"date": "2020-04-30", "close": 2.0, "volume": 178189.0}, {"date": "2020-05-01", "close": 1.93, "volume": 54726.0}, {"date": "2020-05-04", "close": 2.0, "volume": 77125.0}, {"date": "2020-05-05", "close": 2.25, "volume": 252268.0}, {"date": "2020-05-06", "close": 2.08, "volume": 44183.0}, {"date": "2020-05-07", "close": 2.09, "volume": 28905.0}, {"date": "2020-05-08", "close": 2.07, "volume": 17676.0}, {"date": "2020-05-11", "close": 2.06, "volume": 12545.0}, {"date": "2020-05-12", "close": 2.0102, "volume": 32950.0}, {"date": "2020-05-13", "close": 2.09, "volume": 24359.0}, {"date": "2020-05-14", "close": 2.02, "volume": 8447.0}, {"date": "2020-05-15", "close": 2.04, "volume": 9162.0}, {"date": "2020-05-18", "close": 1.99, "volume": 29397.0}, {"date": "2020-05-19", "close": 2.01, "volume": 16780.0}, {"date": "2020-05-20", "close": 1.92, "volume": 29336.0}, {"date": "2020-05-21", "close": 1.9, "volume": 16439.0}, {"date": "2020-05-22", "close": 1.925, "volume": 9672.0}, {"date": "2020-05-26", "close": 1.95, "volume": 4557.0}, {"date": "2020-05-27", "close": 2.0899, "volume": 152662.0}, {"date": "2020-05-28", "close": 2.22, "volume": 237533.0}, {"date": "2020-05-29", "close": 2.17, "volume": 45878.0}, {"date": "2020-06-01", "close": 2.26, "volume": 36092.0}, {"date": "2020-06-02", "close": 2.18, "volume": 41275.0}, {"date": "2020-06-03", "close": 2.32, "volume": 77576.0}, {"date": "2020-06-04", "close": 2.4996, "volume": 75216.0}, {"date": "2020-06-05", "close": 2.47, "volume": 60497.0}, {"date": "2020-06-08", "close": 2.6363, "volume": 60653.0}, {"date": "2020-06-09", "close": 2.71, "volume": 54299.0}, {"date": "2020-06-10", "close": 4.0, "volume": 545326.0}, {"date": "2020-06-11", "close": 4.63, "volume": 800577.0}, {"date": "2020-06-12", "close": 5.4, "volume": 213748.0}, {"date": "2020-06-15", "close": 4.97, "volume": 130430.0}, {"date": "2020-06-16", "close": 5.85, "volume": 184144.0}, {"date": "2020-06-17", "close": 5.57, "volume": 87192.0}, {"date": "2020-06-18", "close": 5.4, "volume": 52077.0}, {"date": "2020-06-19", "close": 5.77, "volume": 125956.0}, {"date": "2020-06-22", "close": 5.75, "volume": 117926.0}, {"date": "2020-06-23", "close": 5.68, "volume": 58998.0}, {"date": "2020-06-24", "close": 5.72, "volume": 40946.0}, {"date": "2020-06-25", "close": 5.79, "volume": 16973.0}, {"date": "2020-06-26", "close": 5.69, "volume": 23720.0}, {"date": "2020-06-29", "close": 5.68, "volume": 36718.0}, {"date": "2020-06-30", "close": 6.53, "volume": 264696.0}, {"date": "2020-07-01", "close": 6.81, "volume": 956025.0}, {"date": "2020-07-02", "close": 5.8, "volume": 137124.0}, {"date": "2020-07-06", "close": 6.81, "volume": 247408.0}, {"date": "2020-07-07", "close": 6.42, "volume": 119091.0}, {"date": "2020-07-08", "close": 5.89, "volume": 56713.0}, {"date": "2020-07-09", "close": 6.12, "volume": 101739.0}, {"date": "2020-07-10", "close": 6.25, "volume": 59238.0}, {"date": "2020-07-13", "close": 5.85, "volume": 79188.0}, {"date": "2020-07-14", "close": 6.0, "volume": 30748.0}, {"date": "2020-07-15", "close": 6.82, "volume": 95727.0}, {"date": "2020-07-16", "close": 6.82, "volume": 70529.0}, {"date": "2020-07-17", "close": 7.43, "volume": 141228.0}, {"date": "2020-07-20", "close": 7.43, "volume": 112487.0}, {"date": "2020-07-21", "close": 7.39, "volume": 27830.0}, {"date": "2020-07-22", "close": 7.82, "volume": 53371.0}, {"date": "2020-07-23", "close": 7.88, "volume": 76391.0}, {"date": "2020-07-24", "close": 7.76, "volume": 40886.0}, {"date": "2020-07-27", "close": 7.56, "volume": 22814.0}, {"date": "2020-07-28", "close": 7.91, "volume": 25572.0}, {"date": "2020-07-29", "close": 8.55, "volume": 124140.0}, {"date": "2020-07-30", "close": 10.5, "volume": 208686.0}, {"date": "2020-07-31", "close": 9.12, "volume": 158498.0}, {"date": "2020-08-03", "close": 8.25, "volume": 170712.0}, {"date": "2020-08-04", "close": 7.92, "volume": 62057.0}, {"date": "2020-08-05", "close": 7.89, "volume": 51780.0}, {"date": "2020-08-06", "close": 7.19, "volume": 56352.0}, {"date": "2020-08-07", "close": 7.01, "volume": 91393.0}, {"date": "2020-08-10", "close": 7.0, "volume": 108178.0}, {"date": "2020-08-11", "close": 6.66, "volume": 35476.0}, {"date": "2020-08-12", "close": 6.7, "volume": 38226.0}, {"date": "2020-08-13", "close": 6.81, "volume": 31015.0}, {"date": "2020-08-14", "close": 7.55, "volume": 86785.0}, {"date": "2020-08-17", "close": 7.9, "volume": 68113.0}, {"date": "2020-08-18", "close": 7.45, "volume": 41546.0}, {"date": "2020-08-19", "close": 7.49, "volume": 49658.0}, {"date": "2020-08-20", "close": 7.58, "volume": 18313.0}, {"date": "2020-08-21", "close": 6.745, "volume": 45364.0}, {"date": "2020-08-24", "close": 6.49, "volume": 49154.0}, {"date": "2020-08-25", "close": 6.415, "volume": 20146.0}, {"date": "2020-08-26", "close": 6.33, "volume": 30301.0}, {"date": "2020-08-27", "close": 6.15, "volume": 24114.0}, {"date": "2020-08-28", "close": 6.07, "volume": 24004.0}, {"date": "2020-08-31", "close": 5.93, "volume": 54622.0}, {"date": "2020-09-01", "close": 5.8858, "volume": 18229.0}, {"date": "2020-09-02", "close": 5.9125, "volume": 79140.0}, {"date": "2020-09-03", "close": 5.6, "volume": 55092.0}, {"date": "2020-09-04", "close": 5.27, "volume": 29128.0}, {"date": "2020-09-08", "close": 5.05, "volume": 74934.0}, {"date": "2020-09-09", "close": 5.5203, "volume": 28414.0}, {"date": "2020-09-10", "close": 5.51, "volume": 30112.0}, {"date": "2020-09-11", "close": 5.2, "volume": 21922.0}, {"date": "2020-09-14", "close": 5.61, "volume": 43283.0}, {"date": "2020-09-15", "close": 5.39, "volume": 28470.0}, {"date": "2020-09-16", "close": 6.31, "volume": 51264.0}, {"date": "2020-09-17", "close": 6.16, "volume": 14129.0}, {"date": "2020-09-18", "close": 6.29, "volume": 49605.0}, {"date": "2020-09-21", "close": 5.81, "volume": 14895.0}, {"date": "2020-09-22", "close": 5.65, "volume": 10112.0}, {"date": "2020-09-23", "close": 5.9, "volume": 128488.0}, {"date": "2020-09-24", "close": 6.76, "volume": 257023.0}, {"date": "2020-09-25", "close": 6.3, "volume": 100323.0}, {"date": "2020-09-28", "close": 6.3, "volume": 27192.0}, {"date": "2020-09-29", "close": 6.11, "volume": 38473.0}, {"date": "2020-09-30", "close": 6.2, "volume": 31922.0}, {"date": "2020-10-01", "close": 6.12, "volume": 9699.0}, {"date": "2020-10-02", "close": 6.1, "volume": 11799.0}, {"date": "2020-10-05", "close": 6.49, "volume": 70119.0}, {"date": "2020-10-06", "close": 6.49, "volume": 50624.0}, {"date": "2020-10-07", "close": 6.94, "volume": 26078.0}, {"date": "2020-10-08", "close": 6.86, "volume": 29534.0}, {"date": "2020-10-09", "close": 7.1, "volume": 11537.0}, {"date": "2020-10-12", "close": 7.37, "volume": 24285.0}, {"date": "2020-10-13", "close": 6.9, "volume": 18497.0}, {"date": "2020-10-14", "close": 6.3, "volume": 31697.0}, {"date": "2020-10-15", "close": 6.3, "volume": 12309.0}, {"date": "2020-10-16", "close": 6.45, "volume": 26464.0}, {"date": "2020-10-19", "close": 6.0, "volume": 34909.0}, {"date": "2020-10-20", "close": 6.135, "volume": 19478.0}, {"date": "2020-10-21", "close": 5.9166, "volume": 18304.0}, {"date": "2020-10-22", "close": 5.79, "volume": 23774.0}, {"date": "2020-10-23", "close": 5.855, "volume": 5132.0}, {"date": "2020-10-26", "close": 5.77, "volume": 12775.0}, {"date": "2020-10-27", "close": 5.66, "volume": 16709.0}, {"date": "2020-10-28", "close": 5.4283, "volume": 20459.0}, {"date": "2020-10-29", "close": 5.68, "volume": 132130.0}, {"date": "2020-10-30", "close": 5.47, "volume": 22182.0}, {"date": "2020-11-02", "close": 5.5, "volume": 21236.0}, {"date": "2020-11-03", "close": 5.6, "volume": 15761.0}, {"date": "2020-11-04", "close": 5.55, "volume": 15856.0}, {"date": "2020-11-05", "close": 5.95, "volume": 18796.0}, {"date": "2020-11-06", "close": 5.98, "volume": 11392.0}, {"date": "2020-11-09", "close": 5.81, "volume": 18517.0}, {"date": "2020-11-10", "close": 6.09, "volume": 19700.0}, {"date": "2020-11-11", "close": 6.51, "volume": 38594.0}, {"date": "2020-11-12", "close": 6.1, "volume": 32821.0}, {"date": "2020-11-13", "close": 5.6, "volume": 146511.0}, {"date": "2020-11-16", "close": 5.93, "volume": 81398.0}, {"date": "2020-11-17", "close": 6.54, "volume": 113532.0}, {"date": "2020-11-18", "close": 6.6, "volume": 1644597.0}, {"date": "2020-11-19", "close": 7.9, "volume": 439639.0}, {"date": "2020-11-20", "close": 7.74, "volume": 249017.0}, {"date": "2020-11-23", "close": 9.59, "volume": 310027.0}, {"date": "2020-11-24", "close": 9.28, "volume": 345937.0}, {"date": "2020-11-25", "close": 9.0, "volume": 82258.0}, {"date": "2020-11-27", "close": 9.88, "volume": 91310.0}, {"date": "2020-11-30", "close": 8.99, "volume": 114922.0}, {"date": "2020-12-01", "close": 7.99, "volume": 96422.0}, {"date": "2020-12-02", "close": 8.08, "volume": 91986.0}, {"date": "2020-12-03", "close": 7.99, "volume": 54105.0}, {"date": "2020-12-04", "close": 7.98, "volume": 86826.0}, {"date": "2020-12-07", "close": 7.82, "volume": 109661.0}, {"date": "2020-12-08", "close": 7.95, "volume": 56363.0}, {"date": "2020-12-09", "close": 7.6, "volume": 90924.0}, {"date": "2020-12-10", "close": 7.59, "volume": 26830.0}, {"date": "2020-12-11", "close": 7.4, "volume": 23295.0}, {"date": "2020-12-14", "close": 7.61, "volume": 54997.0}, {"date": "2020-12-15", "close": 8.43, "volume": 47945.0}, {"date": "2020-12-16", "close": 8.21, "volume": 49744.0}, {"date": "2020-12-17", "close": 7.87, "volume": 32965.0}, {"date": "2020-12-18", "close": 8.02, "volume": 69871.0}, {"date": "2020-12-21", "close": 7.9, "volume": 104442.0}, {"date": "2020-12-22", "close": 7.88, "volume": 68726.0}, {"date": "2020-12-23", "close": 9.58, "volume": 149974.0}, {"date": "2020-12-24", "close": 9.8999, "volume": 69754.0}, {"date": "2020-12-28", "close": 8.9, "volume": 99871.0}, {"date": "2020-12-29", "close": 8.04, "volume": 100407.0}, {"date": "2020-12-30", "close": 8.78, "volume": 62114.0}, {"date": "2020-12-31", "close": 8.17, "volume": 64089.0}, {"date": "2021-01-04", "close": 8.04, "volume": 100645.0}, {"date": "2021-01-05", "close": 8.34, "volume": 53702.0}, {"date": "2021-01-06", "close": 7.61, "volume": 111070.0}, {"date": "2021-01-07", "close": 8.5, "volume": 126200.0}, {"date": "2021-01-08", "close": 8.12, "volume": 115097.0}, {"date": "2021-01-11", "close": 8.03, "volume": 54667.0}, {"date": "2021-01-12", "close": 8.25, "volume": 212975.0}, {"date": "2021-01-13", "close": 8.51, "volume": 191657.0}, {"date": "2021-01-14", "close": 8.65, "volume": 1290971.0}, {"date": "2021-01-15", "close": 9.0, "volume": 615550.0}, {"date": "2021-01-19", "close": 9.87, "volume": 563847.0}, {"date": "2021-01-20", "close": 9.11, "volume": 202370.0}, {"date": "2021-01-21", "close": 13.17, "volume": 9435400.0}, {"date": "2021-01-22", "close": 14.0, "volume": 1040468.0}, {"date": "2021-01-25", "close": 20.74, "volume": 2167835.0}, {"date": "2021-01-26", "close": 18.3, "volume": 1456438.0}, {"date": "2021-01-27", "close": 16.37, "volume": 890562.0}, {"date": "2021-01-28", "close": 15.36, "volume": 632587.0}, {"date": "2021-01-29", "close": 17.12, "volume": 472645.0}, {"date": "2021-02-01", "close": 15.79, "volume": 366912.0}, {"date": "2021-02-02", "close": 17.5, "volume": 467117.0}, {"date": "2021-02-03", "close": 21.21, "volume": 2537252.0}, {"date": "2021-02-04", "close": 22.37, "volume": 994498.0}, {"date": "2021-02-05", "close": 22.47, "volume": 694721.0}, {"date": "2021-02-08", "close": 20.7, "volume": 452973.0}, {"date": "2021-02-09", "close": 19.9, "volume": 2595964.0}, {"date": "2021-02-10", "close": 21.45, "volume": 1388635.0}, {"date": "2021-02-11", "close": 19.45, "volume": 558392.0}, {"date": "2021-02-12", "close": 21.49, "volume": 575483.0}, {"date": "2021-02-16", "close": 19.81, "volume": 646244.0}, {"date": "2021-02-17", "close": 19.52, "volume": 614638.0}, {"date": "2021-02-18", "close": 17.98, "volume": 499392.0}, {"date": "2021-02-19", "close": 19.0, "volume": 533702.0}, {"date": "2021-02-22", "close": 17.25, "volume": 398591.0}, {"date": "2021-02-23", "close": 17.5, "volume": 980038.0}, {"date": "2021-02-24", "close": 17.68, "volume": 410221.0}, {"date": "2021-02-25", "close": 16.76, "volume": 386077.0}, {"date": "2021-02-26", "close": 17.17, "volume": 384720.0}, {"date": "2021-03-01", "close": 18.4, "volume": 426599.0}, {"date": "2021-03-02", "close": 17.05, "volume": 177098.0}, {"date": "2021-03-03", "close": 16.26, "volume": 525948.0}, {"date": "2021-03-04", "close": 15.17, "volume": 1426396.0}, {"date": "2021-03-05", "close": 15.84, "volume": 787901.0}, {"date": "2021-03-08", "close": 16.26, "volume": 706591.0}, {"date": "2021-03-09", "close": 16.59, "volume": 517167.0}, {"date": "2021-03-10", "close": 16.02, "volume": 1835754.0}, {"date": "2021-03-11", "close": 16.98, "volume": 511264.0}, {"date": "2021-03-12", "close": 16.27, "volume": 292595.0}, {"date": "2021-03-15", "close": 16.27, "volume": 275193.0}, {"date": "2021-03-16", "close": 14.89, "volume": 520391.0}, {"date": "2021-03-17", "close": 15.57, "volume": 329783.0}, {"date": "2021-03-18", "close": 14.48, "volume": 460683.0}, {"date": "2021-03-19", "close": 15.12, "volume": 403613.0}, {"date": "2021-03-22", "close": 14.6, "volume": 334137.0}, {"date": "2021-03-23", "close": 12.85, "volume": 342918.0}, {"date": "2021-03-24", "close": 11.86, "volume": 308517.0}, {"date": "2021-03-25", "close": 11.71, "volume": 273351.0}, {"date": "2021-03-26", "close": 12.11, "volume": 136161.0}, {"date": "2021-03-29", "close": 10.89, "volume": 262325.0}, {"date": "2021-03-30", "close": 11.69, "volume": 157061.0}, {"date": "2021-03-31", "close": 13.24, "volume": 239934.0}, {"date": "2021-04-01", "close": 13.6, "volume": 135133.0}, {"date": "2021-04-05", "close": 12.55, "volume": 149112.0}, {"date": "2021-04-06", "close": 12.43, "volume": 112174.0}, {"date": "2021-04-07", "close": 11.2, "volume": 148772.0}, {"date": "2021-04-08", "close": 11.47, "volume": 74150.0}, {"date": "2021-04-09", "close": 11.29, "volume": 69222.0}, {"date": "2021-04-12", "close": 10.52, "volume": 132694.0}, {"date": "2021-04-13", "close": 10.52, "volume": 142091.0}, {"date": "2021-04-14", "close": 10.56, "volume": 121062.0}, {"date": "2021-04-15", "close": 9.9, "volume": 214863.0}, {"date": "2021-04-16", "close": 9.76, "volume": 182846.0}, {"date": "2021-04-19", "close": 9.16, "volume": 258873.0}, {"date": "2021-04-20", "close": 9.08, "volume": 116751.0}, {"date": "2021-04-21", "close": 9.63, "volume": 83953.0}, {"date": "2021-04-22", "close": 10.06, "volume": 87531.0}, {"date": "2021-04-23", "close": 10.03, "volume": 71122.0}, {"date": "2021-04-26", "close": 10.52, "volume": 51231.0}, {"date": "2021-04-27", "close": 9.94, "volume": 64295.0}, {"date": "2021-04-28", "close": 10.14, "volume": 50184.0}, {"date": "2021-04-29", "close": 9.88, "volume": 39535.0}, {"date": "2021-04-30", "close": 9.45, "volume": 67988.0}, {"date": "2021-05-03", "close": 9.61, "volume": 60050.0}, {"date": "2021-05-04", "close": 9.66, "volume": 99903.0}, {"date": "2021-05-05", "close": 9.13, "volume": 99332.0}, {"date": "2021-05-06", "close": 8.3, "volume": 460783.0}, {"date": "2021-05-07", "close": 8.09, "volume": 153704.0}, {"date": "2021-05-10", "close": 7.29, "volume": 180190.0}, {"date": "2021-05-11", "close": 6.91, "volume": 243650.0}, {"date": "2021-05-12", "close": 7.83, "volume": 273864.0}, {"date": "2021-05-13", "close": 7.19, "volume": 107756.0}, {"date": "2021-05-14", "close": 8.73, "volume": 241000.0}, {"date": "2021-05-17", "close": 8.37, "volume": 77482.0}, {"date": "2021-05-18", "close": 8.98, "volume": 51560.0}, {"date": "2021-05-19", "close": 8.9, "volume": 70246.0}, {"date": "2021-05-20", "close": 10.19, "volume": 216738.0}, {"date": "2021-05-21", "close": 11.73, "volume": 268572.0}, {"date": "2021-05-24", "close": 11.06, "volume": 223901.0}, {"date": "2021-05-25", "close": 11.24, "volume": 143263.0}, {"date": "2021-05-26", "close": 11.17, "volume": 199194.0}, {"date": "2021-05-27", "close": 11.92, "volume": 149955.0}, {"date": "2021-05-28", "close": 11.37, "volume": 117245.0}, {"date": "2021-06-01", "close": 11.32, "volume": 89844.0}, {"date": "2021-06-02", "close": 11.34, "volume": 65323.0}, {"date": "2021-06-03", "close": 11.33, "volume": 42886.0}, {"date": "2021-06-04", "close": 11.62, "volume": 149563.0}, {"date": "2021-06-07", "close": 13.61, "volume": 191323.0}, {"date": "2021-06-08", "close": 13.33, "volume": 201543.0}, {"date": "2021-06-09", "close": 12.16, "volume": 116626.0}, {"date": "2021-06-10", "close": 11.63, "volume": 107020.0}, {"date": "2021-06-11", "close": 12.2, "volume": 81412.0}, {"date": "2021-06-14", "close": 13.0, "volume": 120534.0}, {"date": "2021-06-15", "close": 11.7, "volume": 105644.0}, {"date": "2021-06-16", "close": 12.52, "volume": 123868.0}, {"date": "2021-06-17", "close": 13.11, "volume": 143009.0}, {"date": "2021-06-18", "close": 12.36, "volume": 172677.0}, {"date": "2021-06-21", "close": 11.86, "volume": 97458.0}, {"date": "2021-06-22", "close": 11.88, "volume": 122279.0}, {"date": "2021-06-23", "close": 12.94, "volume": 84420.0}, {"date": "2021-06-24", "close": 13.3, "volume": 76492.0}, {"date": "2021-06-25", "close": 13.59, "volume": 97999.0}, {"date": "2021-06-28", "close": 13.06, "volume": 62627.0}, {"date": "2021-06-29", "close": 12.72, "volume": 48508.0}, {"date": "2021-06-30", "close": 12.71, "volume": 42711.0}, {"date": "2021-07-01", "close": 13.02, "volume": 65766.0}, {"date": "2021-07-02", "close": 12.88, "volume": 174174.0}, {"date": "2021-07-06", "close": 12.71, "volume": 46007.0}, {"date": "2021-07-07", "close": 11.35, "volume": 132071.0}, {"date": "2021-07-08", "close": 11.12, "volume": 62748.0}, {"date": "2021-07-09", "close": 12.02, "volume": 44227.0}, {"date": "2021-07-12", "close": 12.5, "volume": 51256.0}, {"date": "2021-07-13", "close": 12.17, "volume": 45373.0}, {"date": "2021-07-14", "close": 11.33, "volume": 39697.0}, {"date": "2021-07-15", "close": 11.04, "volume": 28587.0}, {"date": "2021-07-16", "close": 10.54, "volume": 21443.0}, {"date": "2021-07-19", "close": 11.48, "volume": 92818.0}, {"date": "2021-07-20", "close": 15.39, "volume": 750922.0}, {"date": "2021-07-21", "close": 16.0, "volume": 479837.0}, {"date": "2021-07-22", "close": 16.75, "volume": 291124.0}, {"date": "2021-07-23", "close": 16.04, "volume": 230177.0}, {"date": "2021-07-26", "close": 15.64, "volume": 87353.0}, {"date": "2021-07-27", "close": 14.7, "volume": 172213.0}, {"date": "2021-07-28", "close": 15.45, "volume": 29980.0}, {"date": "2021-07-29", "close": 15.8, "volume": 73466.0}, {"date": "2021-07-30", "close": 15.26, "volume": 45413.0}, {"date": "2021-08-02", "close": 15.09, "volume": 46584.0}, {"date": "2021-08-03", "close": 15.86, "volume": 105173.0}, {"date": "2021-08-04", "close": 15.81, "volume": 54448.0}, {"date": "2021-08-05", "close": 16.76, "volume": 118391.0}, {"date": "2021-08-06", "close": 17.45, "volume": 106963.0}, {"date": "2021-08-09", "close": 16.95, "volume": 70774.0}, {"date": "2021-08-10", "close": 16.63, "volume": 85787.0}, {"date": "2021-08-11", "close": 17.19, "volume": 42678.0}, {"date": "2021-08-12", "close": 16.59, "volume": 67541.0}, {"date": "2021-08-13", "close": 15.5, "volume": 141006.0}, {"date": "2021-08-16", "close": 13.61, "volume": 125771.0}, {"date": "2021-08-17", "close": 13.92, "volume": 40060.0}, {"date": "2021-08-18", "close": 13.99, "volume": 33926.0}, {"date": "2021-08-19", "close": 13.91, "volume": 42925.0}, {"date": "2021-08-20", "close": 13.98, "volume": 19610.0}, {"date": "2021-08-23", "close": 14.4, "volume": 29754.0}, {"date": "2021-08-24", "close": 15.36, "volume": 25672.0}, {"date": "2021-08-25", "close": 15.08, "volume": 38346.0}, {"date": "2021-08-26", "close": 15.88, "volume": 39779.0}, {"date": "2021-08-27", "close": 16.21, "volume": 47792.0}, {"date": "2021-08-30", "close": 15.65, "volume": 23449.0}, {"date": "2021-08-31", "close": 16.5, "volume": 57054.0}, {"date": "2021-09-01", "close": 16.9, "volume": 38875.0}, {"date": "2021-09-02", "close": 16.72, "volume": 38016.0}, {"date": "2021-09-03", "close": 17.14, "volume": 31650.0}, {"date": "2021-09-07", "close": 16.31, "volume": 40340.0}, {"date": "2021-09-08", "close": 16.43, "volume": 43536.0}, {"date": "2021-09-09", "close": 15.72, "volume": 59623.0}, {"date": "2021-09-10", "close": 15.44, "volume": 21281.0}, {"date": "2021-09-13", "close": 14.99, "volume": 49367.0}, {"date": "2021-09-14", "close": 14.23, "volume": 37525.0}, {"date": "2021-09-15", "close": 15.15, "volume": 28292.0}, {"date": "2021-09-16", "close": 15.34, "volume": 17610.0}, {"date": "2021-09-17", "close": 16.16, "volume": 69188.0}, {"date": "2021-09-20", "close": 13.91, "volume": 104204.0}, {"date": "2021-09-21", "close": 15.4, "volume": 47298.0}, {"date": "2021-09-22", "close": 15.72, "volume": 29014.0}, {"date": "2021-09-23", "close": 16.15, "volume": 48921.0}, {"date": "2021-09-24", "close": 16.15, "volume": 12817.0}, {"date": "2021-09-27", "close": 16.36, "volume": 53267.0}, {"date": "2021-09-28", "close": 14.78, "volume": 79525.0}, {"date": "2021-09-29", "close": 15.13, "volume": 23688.0}, {"date": "2021-09-30", "close": 15.22, "volume": 32222.0}, {"date": "2021-10-01", "close": 15.8, "volume": 38432.0}, {"date": "2021-10-04", "close": 14.22, "volume": 48286.0}, {"date": "2021-10-05", "close": 14.8, "volume": 30457.0}, {"date": "2021-10-06", "close": 14.32, "volume": 65554.0}, {"date": "2021-10-07", "close": 14.8, "volume": 20474.0}, {"date": "2021-10-08", "close": 14.09, "volume": 27830.0}, {"date": "2021-10-11", "close": 13.925, "volume": 45722.0}, {"date": "2021-10-12", "close": 14.18, "volume": 30150.0}, {"date": "2021-10-13", "close": 14.79, "volume": 27444.0}, {"date": "2021-10-14", "close": 14.65, "volume": 27648.0}, {"date": "2021-10-15", "close": 14.93, "volume": 27701.0}, {"date": "2021-10-18", "close": 14.73, "volume": 15086.0}, {"date": "2021-10-19", "close": 15.61, "volume": 44253.0}, {"date": "2021-10-20", "close": 14.86, "volume": 20311.0}, {"date": "2021-10-21", "close": 14.77, "volume": 10357.0}, {"date": "2021-10-22", "close": 14.55, "volume": 21667.0}, {"date": "2021-10-25", "close": 13.25, "volume": 97652.0}, {"date": "2021-10-26", "close": 13.2, "volume": 40273.0}, {"date": "2021-10-27", "close": 13.49, "volume": 35452.0}, {"date": "2021-10-28", "close": 14.17, "volume": 19704.0}, {"date": "2021-10-29", "close": 13.9, "volume": 17329.0}, {"date": "2021-11-01", "close": 14.38, "volume": 24022.0}, {"date": "2021-11-02", "close": 14.86, "volume": 29416.0}, {"date": "2021-11-03", "close": 15.28, "volume": 18502.0}, {"date": "2021-11-04", "close": 15.27, "volume": 19321.0}, {"date": "2021-11-05", "close": 15.69, "volume": 37803.0}, {"date": "2021-11-08", "close": 15.28, "volume": 41625.0}, {"date": "2021-11-09", "close": 15.02, "volume": 36554.0}, {"date": "2021-11-10", "close": 13.8, "volume": 26611.0}, {"date": "2021-11-11", "close": 14.97, "volume": 30473.0}, {"date": "2021-11-12", "close": 15.23, "volume": 16838.0}, {"date": "2021-11-15", "close": 15.74, "volume": 19847.0}, {"date": "2021-11-16", "close": 16.0, "volume": 35107.0}, {"date": "2021-11-17", "close": 17.49, "volume": 91956.0}, {"date": "2021-11-18", "close": 17.43, "volume": 157362.0}, {"date": "2021-11-19", "close": 16.05, "volume": 76893.0}, {"date": "2021-11-22", "close": 14.83, "volume": 60250.0}, {"date": "2021-11-23", "close": 14.14, "volume": 57122.0}, {"date": "2021-11-24", "close": 15.0, "volume": 20594.0}, {"date": "2021-11-26", "close": 14.62, "volume": 13350.0}, {"date": "2021-11-29", "close": 14.12, "volume": 25267.0}, {"date": "2021-11-30", "close": 14.28, "volume": 32704.0}, {"date": "2021-12-01", "close": 12.27, "volume": 56370.0}, {"date": "2021-12-02", "close": 12.73, "volume": 23727.0}, {"date": "2021-12-03", "close": 10.95, "volume": 113227.0}, {"date": "2021-12-06", "close": 10.14, "volume": 85451.0}, {"date": "2021-12-07", "close": 11.06, "volume": 59679.0}, {"date": "2021-12-08", "close": 12.33, "volume": 37434.0}, {"date": "2021-12-09", "close": 11.2, "volume": 21570.0}, {"date": "2021-12-10", "close": 10.83, "volume": 25264.0}, {"date": "2021-12-13", "close": 10.41, "volume": 23434.0}, {"date": "2021-12-14", "close": 10.0, "volume": 37311.0}, {"date": "2021-12-15", "close": 10.46, "volume": 74691.0}, {"date": "2021-12-16", "close": 9.87, "volume": 31473.0}, {"date": "2021-12-17", "close": 9.76, "volume": 68079.0}, {"date": "2021-12-20", "close": 9.42, "volume": 44060.0}, {"date": "2021-12-21", "close": 9.11, "volume": 55442.0}, {"date": "2021-12-22", "close": 10.23, "volume": 61976.0}, {"date": "2021-12-23", "close": 10.33, "volume": 27878.0}, {"date": "2021-12-27", "close": 9.85, "volume": 49220.0}, {"date": "2021-12-28", "close": 9.94, "volume": 70725.0}, {"date": "2021-12-29", "close": 9.92, "volume": 73464.0}, {"date": "2021-12-30", "close": 10.77, "volume": 97954.0}, {"date": "2021-12-31", "close": 12.06, "volume": 132676.0}, {"date": "2022-01-03", "close": 12.88, "volume": 53412.0}, {"date": "2022-01-04", "close": 12.57, "volume": 44606.0}, {"date": "2022-01-05", "close": 10.67, "volume": 48553.0}, {"date": "2022-01-06", "close": 10.5, "volume": 28865.0}, {"date": "2022-01-07", "close": 10.28, "volume": 38121.0}, {"date": "2022-01-10", "close": 10.08, "volume": 37533.0}, {"date": "2022-01-11", "close": 10.01, "volume": 29704.0}, {"date": "2022-01-12", "close": 9.92, "volume": 33513.0}, {"date": "2022-01-13", "close": 9.27, "volume": 42284.0}, {"date": "2022-01-14", "close": 9.51, "volume": 26613.0}, {"date": "2022-01-18", "close": 8.89, "volume": 54179.0}, {"date": "2022-01-19", "close": 8.76, "volume": 41376.0}, {"date": "2022-01-20", "close": 9.44, "volume": 59050.0}, {"date": "2022-01-21", "close": 9.19, "volume": 57865.0}, {"date": "2022-01-24", "close": 8.39, "volume": 90289.0}, {"date": "2022-01-25", "close": 8.3, "volume": 38604.0}, {"date": "2022-01-26", "close": 8.3, "volume": 39160.0}, {"date": "2022-01-27", "close": 7.7, "volume": 29327.0}, {"date": "2022-01-28", "close": 8.03, "volume": 73115.0}, {"date": "2022-01-31", "close": 9.4059, "volume": 46532.0}, {"date": "2022-02-01", "close": 9.7, "volume": 28883.0}, {"date": "2022-02-02", "close": 9.63, "volume": 20507.0}, {"date": "2022-02-03", "close": 8.79, "volume": 21164.0}, {"date": "2022-02-04", "close": 9.02, "volume": 25936.0}, {"date": "2022-02-07", "close": 9.19, "volume": 11591.0}, {"date": "2022-02-08", "close": 9.0, "volume": 25666.0}, {"date": "2022-02-09", "close": 9.09, "volume": 56345.0}, {"date": "2022-02-10", "close": 8.67, "volume": 31682.0}, {"date": "2022-02-11", "close": 8.488, "volume": 32087.0}, {"date": "2022-02-14", "close": 8.2, "volume": 14003.0}, {"date": "2022-02-15", "close": 8.74, "volume": 22497.0}, {"date": "2022-02-16", "close": 8.96, "volume": 22529.0}, {"date": "2022-02-17", "close": 9.0, "volume": 18971.0}, {"date": "2022-02-18", "close": 9.0, "volume": 36772.0}, {"date": "2022-02-22", "close": 9.15, "volume": 49782.0}, {"date": "2022-02-23", "close": 8.3, "volume": 41334.0}, {"date": "2022-02-24", "close": 8.13, "volume": 44964.0}, {"date": "2022-02-25", "close": 8.39, "volume": 15674.0}, {"date": "2022-02-28", "close": 8.63, "volume": 24975.0}, {"date": "2022-03-01", "close": 8.26, "volume": 25234.0}, {"date": "2022-03-02", "close": 8.29, "volume": 17049.0}, {"date": "2022-03-03", "close": 8.02, "volume": 16390.0}, {"date": "2022-03-04", "close": 8.29, "volume": 14634.0}, {"date": "2022-03-07", "close": 8.56, "volume": 52633.0}, {"date": "2022-03-08", "close": 8.24, "volume": 65799.0}, {"date": "2022-03-09", "close": 8.36, "volume": 39348.0}, {"date": "2022-03-10", "close": 8.4, "volume": 12098.0}, {"date": "2022-03-11", "close": 8.37, "volume": 11764.0}, {"date": "2022-03-14", "close": 7.91, "volume": 23498.0}, {"date": "2022-03-15", "close": 7.81, "volume": 15451.0}, {"date": "2022-03-16", "close": 8.42, "volume": 19024.0}, {"date": "2022-03-17", "close": 8.9, "volume": 42763.0}, {"date": "2022-03-18", "close": 8.91, "volume": 34956.0}, {"date": "2022-03-21", "close": 8.8, "volume": 41988.0}, {"date": "2022-03-22", "close": 9.15, "volume": 29523.0}, {"date": "2022-03-23", "close": 8.11, "volume": 114379.0}, {"date": "2022-03-24", "close": 8.25, "volume": 84684.0}, {"date": "2022-03-25", "close": 7.97, "volume": 32289.0}, {"date": "2022-03-28", "close": 8.13, "volume": 21230.0}, {"date": "2022-03-29", "close": 8.05, "volume": 37036.0}, {"date": "2022-03-30", "close": 8.55, "volume": 60104.0}, {"date": "2022-03-31", "close": 8.8, "volume": 34191.0}, {"date": "2022-04-01", "close": 9.05, "volume": 18306.0}, {"date": "2022-04-04", "close": 9.31, "volume": 16209.0}, {"date": "2022-04-05", "close": 9.39, "volume": 22280.0}, {"date": "2022-04-06", "close": 8.54, "volume": 33950.0}, {"date": "2022-04-07", "close": 8.6, "volume": 12704.0}, {"date": "2022-04-08", "close": 8.19, "volume": 19869.0}, {"date": "2022-04-11", "close": 8.2, "volume": 18099.0}, {"date": "2022-04-12", "close": 8.19, "volume": 32979.0}, {"date": "2022-04-13", "close": 8.45, "volume": 7233.0}, {"date": "2022-04-14", "close": 8.4, "volume": 17505.0}, {"date": "2022-04-18", "close": 7.83, "volume": 16980.0}, {"date": "2022-04-19", "close": 8.25, "volume": 21841.0}, {"date": "2022-04-20", "close": 8.405, "volume": 31562.0}, {"date": "2022-04-21", "close": 8.28, "volume": 19484.0}, {"date": "2022-04-22", "close": 8.23, "volume": 19020.0}, {"date": "2022-04-25", "close": 8.375, "volume": 22312.0}, {"date": "2022-04-26", "close": 8.3, "volume": 14148.0}, {"date": "2022-04-27", "close": 8.1, "volume": 15147.0}, {"date": "2022-04-28", "close": 8.14, "volume": 15242.0}, {"date": "2022-04-29", "close": 7.71, "volume": 25957.0}, {"date": "2022-05-02", "close": 8.17, "volume": 15434.0}, {"date": "2022-05-03", "close": 8.54, "volume": 32470.0}, {"date": "2022-05-04", "close": 8.88, "volume": 32587.0}, {"date": "2022-05-05", "close": 9.25, "volume": 35535.0}, {"date": "2022-05-06", "close": 9.43, "volume": 38311.0}, {"date": "2022-05-09", "close": 8.44, "volume": 73039.0}, {"date": "2022-05-10", "close": 8.74, "volume": 16267.0}, {"date": "2022-05-11", "close": 7.99, "volume": 19649.0}, {"date": "2022-05-12", "close": 8.36, "volume": 49400.0}, {"date": "2022-05-13", "close": 8.96, "volume": 33375.0}, {"date": "2022-05-16", "close": 8.95, "volume": 27560.0}, {"date": "2022-05-17", "close": 10.3, "volume": 38478.0}, {"date": "2022-05-18", "close": 10.45, "volume": 74197.0}, {"date": "2022-05-19", "close": 11.75, "volume": 75447.0}, {"date": "2022-05-20", "close": 11.0, "volume": 253734.0}, {"date": "2022-05-23", "close": 11.61, "volume": 47216.0}, {"date": "2022-05-24", "close": 11.2, "volume": 20487.0}, {"date": "2022-05-25", "close": 11.14, "volume": 32022.0}, {"date": "2022-05-26", "close": 11.95, "volume": 38967.0}, {"date": "2022-05-27", "close": 13.54, "volume": 72781.0}, {"date": "2022-05-31", "close": 13.2, "volume": 37659.0}, {"date": "2022-06-01", "close": 12.43, "volume": 69588.0}, {"date": "2022-06-02", "close": 12.27, "volume": 48114.0}, {"date": "2022-06-03", "close": 12.42, "volume": 26230.0}, {"date": "2022-06-06", "close": 12.23, "volume": 33625.0}, {"date": "2022-06-07", "close": 12.55, "volume": 21428.0}, {"date": "2022-06-08", "close": 11.76, "volume": 32631.0}, {"date": "2022-06-09", "close": 11.55, "volume": 42045.0}, {"date": "2022-06-10", "close": 12.28, "volume": 28443.0}, {"date": "2022-06-13", "close": 11.76, "volume": 35421.0}, {"date": "2022-06-14", "close": 11.34, "volume": 50848.0}, {"date": "2022-06-15", "close": 11.51, "volume": 44049.0}, {"date": "2022-06-16", "close": 11.0, "volume": 60044.0}, {"date": "2022-06-17", "close": 11.49, "volume": 54632.0}, {"date": "2022-06-21", "close": 12.02, "volume": 43419.0}, {"date": "2022-06-22", "close": 12.14, "volume": 35426.0}, {"date": "2022-06-23", "close": 12.73, "volume": 40464.0}, {"date": "2022-06-24", "close": 12.77, "volume": 54066.0}, {"date": "2022-06-27", "close": 12.27, "volume": 31078.0}, {"date": "2022-06-28", "close": 12.2, "volume": 27927.0}, {"date": "2022-06-29", "close": 12.21, "volume": 30025.0}, {"date": "2022-06-30", "close": 12.24, "volume": 19868.0}, {"date": "2022-07-01", "close": 11.86, "volume": 17777.0}, {"date": "2022-07-05", "close": 11.58, "volume": 12381.0}, {"date": "2022-07-06", "close": 11.26, "volume": 9567.0}, {"date": "2022-07-07", "close": 12.03, "volume": 5004.0}, {"date": "2022-07-08", "close": 11.74, "volume": 24327.0}, {"date": "2022-07-11", "close": 11.32, "volume": 31651.0}, {"date": "2022-07-12", "close": 11.04, "volume": 12778.0}, {"date": "2022-07-13", "close": 11.1, "volume": 20481.0}, {"date": "2022-07-14", "close": 10.74, "volume": 18191.0}, {"date": "2022-07-15", "close": 10.54, "volume": 19400.0}, {"date": "2022-07-18", "close": 10.62, "volume": 35042.0}, {"date": "2022-07-19", "close": 11.04, "volume": 30261.0}, {"date": "2022-07-20", "close": 11.26, "volume": 66736.0}, {"date": "2022-07-21", "close": 10.91, "volume": 44357.0}, {"date": "2022-07-22", "close": 10.03, "volume": 50936.0}, {"date": "2022-07-25", "close": 10.06, "volume": 10148.0}, {"date": "2022-07-26", "close": 10.01, "volume": 11670.0}, {"date": "2022-07-27", "close": 10.15, "volume": 21277.0}, {"date": "2022-07-28", "close": 11.37, "volume": 25140.0}, {"date": "2022-07-29", "close": 11.95, "volume": 13503.0}, {"date": "2022-08-01", "close": 11.75, "volume": 13106.0}, {"date": "2022-08-02", "close": 11.58, "volume": 24411.0}, {"date": "2022-08-03", "close": 11.47, "volume": 13782.0}, {"date": "2022-08-04", "close": 11.24, "volume": 63698.0}, {"date": "2022-08-05", "close": 11.75, "volume": 15469.0}, {"date": "2022-08-08", "close": 11.34, "volume": 23720.0}, {"date": "2022-08-09", "close": 11.25, "volume": 7999.0}, {"date": "2022-08-10", "close": 13.45, "volume": 72540.0}, {"date": "2022-08-11", "close": 13.19, "volume": 27603.0}, {"date": "2022-08-12", "close": 14.19, "volume": 32862.0}, {"date": "2022-08-15", "close": 14.27, "volume": 30081.0}, {"date": "2022-08-16", "close": 13.93, "volume": 48347.0}, {"date": "2022-08-17", "close": 13.46, "volume": 29358.0}, {"date": "2022-08-18", "close": 13.38, "volume": 9414.0}, {"date": "2022-08-19", "close": 12.75, "volume": 8348.0}, {"date": "2022-08-22", "close": 12.62, "volume": 5730.0}, {"date": "2022-08-23", "close": 13.04, "volume": 4218.0}, {"date": "2022-08-24", "close": 13.225, "volume": 6687.0}, {"date": "2022-08-25", "close": 13.475, "volume": 5071.0}, {"date": "2022-08-26", "close": 13.3, "volume": 15294.0}, {"date": "2022-08-29", "close": 13.5712, "volume": 15785.0}, {"date": "2022-08-30", "close": 13.75, "volume": 20911.0}, {"date": "2022-08-31", "close": 14.5, "volume": 24679.0}, {"date": "2022-09-01", "close": 13.97, "volume": 9704.0}, {"date": "2022-09-02", "close": 14.0499, "volume": 10881.0}, {"date": "2022-09-06", "close": 13.8, "volume": 10978.0}, {"date": "2022-09-07", "close": 14.65, "volume": 14406.0}, {"date": "2022-09-08", "close": 14.51, "volume": 25639.0}, {"date": "2022-09-09", "close": 14.47, "volume": 15033.0}, {"date": "2022-09-12", "close": 13.99, "volume": 16617.0}, {"date": "2022-09-13", "close": 13.26, "volume": 12172.0}, {"date": "2022-09-14", "close": 13.63, "volume": 6674.0}, {"date": "2022-09-15", "close": 13.63, "volume": 7589.0}, {"date": "2022-09-16", "close": 13.4, "volume": 20554.0}, {"date": "2022-09-19", "close": 13.39, "volume": 6994.0}, {"date": "2022-09-20", "close": 12.97, "volume": 13250.0}, {"date": "2022-09-21", "close": 12.8672, "volume": 5417.0}, {"date": "2022-09-22", "close": 11.98, "volume": 31605.0}, {"date": "2022-09-23", "close": 11.3, "volume": 24579.0}, {"date": "2022-09-26", "close": 11.11, "volume": 10295.0}, {"date": "2022-09-27", "close": 10.89, "volume": 8050.0}, {"date": "2022-09-28", "close": 11.35, "volume": 14891.0}, {"date": "2022-09-29", "close": 10.805, "volume": 15313.0}, {"date": "2022-09-30", "close": 10.35, "volume": 17953.0}, {"date": "2022-10-03", "close": 11.2, "volume": 29729.0}, {"date": "2022-10-04", "close": 11.3, "volume": 21937.0}, {"date": "2022-10-05", "close": 11.15, "volume": 18066.0}, {"date": "2022-10-06", "close": 11.4125, "volume": 6716.0}, {"date": "2022-10-07", "close": 10.35, "volume": 21870.0}, {"date": "2022-10-10", "close": 10.27, "volume": 6968.0}, {"date": "2022-10-11", "close": 8.96, "volume": 24871.0}, {"date": "2022-10-12", "close": 8.71, "volume": 16352.0}, {"date": "2022-10-13", "close": 9.74, "volume": 31766.0}, {"date": "2022-10-14", "close": 9.79, "volume": 24114.0}, {"date": "2022-10-17", "close": 9.99, "volume": 15324.0}, {"date": "2022-10-18", "close": 10.61, "volume": 6977.0}, {"date": "2022-10-19", "close": 10.37, "volume": 9934.0}, {"date": "2022-10-20", "close": 10.88, "volume": 6704.0}, {"date": "2022-10-21", "close": 11.55, "volume": 18159.0}, {"date": "2022-10-24", "close": 11.5, "volume": 9094.0}, {"date": "2022-10-25", "close": 11.66, "volume": 8489.0}, {"date": "2022-10-26", "close": 11.11, "volume": 10761.0}, {"date": "2022-10-27", "close": 11.11, "volume": 1747.0}, {"date": "2022-10-28", "close": 11.3197, "volume": 15630.0}, {"date": "2022-10-31", "close": 11.61, "volume": 12524.0}, {"date": "2022-11-01", "close": 12.07, "volume": 16387.0}, {"date": "2022-11-02", "close": 11.3898, "volume": 21186.0}, {"date": "2022-11-03", "close": 11.14, "volume": 10836.0}, {"date": "2022-11-04", "close": 11.65, "volume": 4572.0}, {"date": "2022-11-07", "close": 11.24, "volume": 8964.0}, {"date": "2022-11-08", "close": 11.68, "volume": 11415.0}, {"date": "2022-11-09", "close": 11.13, "volume": 7704.0}, {"date": "2022-11-10", "close": 12.15, "volume": 15623.0}, {"date": "2022-11-11", "close": 11.95, "volume": 20307.0}, {"date": "2022-11-14", "close": 13.55, "volume": 121757.0}, {"date": "2022-11-15", "close": 13.75, "volume": 35561.0}, {"date": "2022-11-16", "close": 13.75, "volume": 18231.0}, {"date": "2022-11-17", "close": 12.93, "volume": 36748.0}, {"date": "2022-11-18", "close": 12.9, "volume": 11667.0}, {"date": "2022-11-21", "close": 12.5, "volume": 11685.0}, {"date": "2022-11-22", "close": 11.97, "volume": 9694.0}, {"date": "2022-11-23", "close": 12.53, "volume": 10861.0}, {"date": "2022-11-25", "close": 12.1, "volume": 1735.0}, {"date": "2022-11-28", "close": 12.18, "volume": 2600.0}, {"date": "2022-11-29", "close": 11.5774, "volume": 13799.0}, {"date": "2022-11-30", "close": 12.08, "volume": 3229.0}, {"date": "2022-12-01", "close": 12.08, "volume": null}, {"date": "2022-12-02", "close": 11.86, "volume": 2457.0}, {"date": "2022-12-05", "close": 11.33, "volume": 16904.0}, {"date": "2022-12-06", "close": 10.6, "volume": 9555.0}, {"date": "2022-12-07", "close": 10.6814, "volume": 2572.0}, {"date": "2022-12-08", "close": 10.51, "volume": 8842.0}, {"date": "2022-12-09", "close": 10.0, "volume": 20372.0}, {"date": "2022-12-12", "close": 10.02, "volume": 15750.0}, {"date": "2022-12-13", "close": 10.1099, "volume": 11344.0}, {"date": "2022-12-14", "close": 10.15, "volume": 5847.0}, {"date": "2022-12-15", "close": 10.4025, "volume": 2730.0}, {"date": "2022-12-16", "close": 10.27, "volume": 7962.0}, {"date": "2022-12-19", "close": 11.86, "volume": 45652.0}, {"date": "2022-12-20", "close": 12.5, "volume": 45203.0}, {"date": "2022-12-21", "close": 11.87, "volume": 11737.0}, {"date": "2022-12-22", "close": 11.96, "volume": 3208.0}, {"date": "2022-12-23", "close": 11.6799, "volume": 12864.0}, {"date": "2022-12-27", "close": 11.1378, "volume": 8499.0}, {"date": "2022-12-28", "close": 10.11, "volume": 33685.0}, {"date": "2022-12-29", "close": 10.32, "volume": 9881.0}, {"date": "2022-12-30", "close": 10.7001, "volume": 60026.0}, {"date": "2023-01-03", "close": 10.89, "volume": 11929.0}, {"date": "2023-01-04", "close": 10.59, "volume": 5457.0}, {"date": "2023-01-05", "close": 10.175, "volume": 9771.0}, {"date": "2023-01-06", "close": 10.6227, "volume": 10413.0}, {"date": "2023-01-09", "close": 11.2153, "volume": 3365.0}, {"date": "2023-01-10", "close": 11.36, "volume": 5919.0}, {"date": "2023-01-11", "close": 11.54, "volume": 11293.0}, {"date": "2023-01-12", "close": 11.9757, "volume": 16948.0}, {"date": "2023-01-13", "close": 12.18, "volume": 11581.0}, {"date": "2023-01-17", "close": 12.28, "volume": 11899.0}, {"date": "2023-01-18", "close": 12.0, "volume": 3905.0}, {"date": "2023-01-19", "close": 11.45, "volume": 6554.0}, {"date": "2023-01-20", "close": 11.6, "volume": 7616.0}, {"date": "2023-01-23", "close": 11.66, "volume": 3934.0}, {"date": "2023-01-24", "close": 11.75, "volume": 6611.0}, {"date": "2023-01-25", "close": 12.74, "volume": 130772.0}, {"date": "2023-01-26", "close": 12.88, "volume": 24270.0}, {"date": "2023-01-27", "close": 13.0, "volume": 29403.0}, {"date": "2023-01-30", "close": 12.35, "volume": 12806.0}, {"date": "2023-01-31", "close": 12.66, "volume": 14929.0}, {"date": "2023-02-01", "close": 12.65, "volume": 16855.0}, {"date": "2023-02-02", "close": 12.81, "volume": 8980.0}, {"date": "2023-02-03", "close": 12.52, "volume": 7454.0}, {"date": "2023-02-06", "close": 12.47, "volume": 6658.0}, {"date": "2023-02-07", "close": 12.49, "volume": 18918.0}, {"date": "2023-02-08", "close": 12.41, "volume": 18545.0}, {"date": "2023-02-09", "close": 12.5, "volume": 14879.0}, {"date": "2023-02-10", "close": 12.54, "volume": 8990.0}, {"date": "2023-02-13", "close": 12.5871, "volume": 7934.0}, {"date": "2023-02-14", "close": 12.64, "volume": 6938.0}, {"date": "2023-02-15", "close": 12.93, "volume": 13639.0}, {"date": "2023-02-16", "close": 13.1, "volume": 32878.0}, {"date": "2023-02-17", "close": 12.79, "volume": 5202.0}, {"date": "2023-02-21", "close": 12.3201, "volume": 20427.0}, {"date": "2023-02-22", "close": 12.21, "volume": 3782.0}, {"date": "2023-02-23", "close": 12.24, "volume": 6489.0}, {"date": "2023-02-24", "close": 11.83, "volume": 3804.0}, {"date": "2023-02-27", "close": 11.96, "volume": 3538.0}, {"date": "2023-02-28", "close": 12.02, "volume": 9030.0}, {"date": "2023-03-01", "close": 12.0, "volume": 7698.0}, {"date": "2023-03-02", "close": 11.65, "volume": 21785.0}, {"date": "2023-03-03", "close": 11.66, "volume": 10271.0}, {"date": "2023-03-06", "close": 11.58, "volume": 24348.0}, {"date": "2023-03-07", "close": 11.0, "volume": 13581.0}, {"date": "2023-03-08", "close": 11.0001, "volume": 4819.0}, {"date": "2023-03-09", "close": 11.4748, "volume": 10842.0}, {"date": "2023-03-10", "close": 11.07, "volume": 36658.0}, {"date": "2023-03-13", "close": 10.9357, "volume": 5705.0}, {"date": "2023-03-14", "close": 11.37, "volume": 13501.0}, {"date": "2023-03-15", "close": 11.15, "volume": 21743.0}, {"date": "2023-03-16", "close": 11.16, "volume": 5214.0}, {"date": "2023-03-17", "close": 11.0, "volume": 22282.0}, {"date": "2023-03-20", "close": 10.51, "volume": 21703.0}, {"date": "2023-03-21", "close": 10.65, "volume": 6800.0}, {"date": "2023-03-22", "close": 10.36, "volume": 24261.0}, {"date": "2023-03-23", "close": 10.41, "volume": 32090.0}, {"date": "2023-03-24", "close": 10.21, "volume": 23433.0}, {"date": "2023-03-27", "close": 9.87, "volume": 22640.0}, {"date": "2023-03-28", "close": 9.63, "volume": 14319.0}, {"date": "2023-03-29", "close": 9.68, "volume": 14856.0}, {"date": "2023-03-30", "close": 9.9101, "volume": 18977.0}, {"date": "2023-03-31", "close": 10.45, "volume": 7879.0}, {"date": "2023-04-03", "close": 10.44, "volume": 5611.0}, {"date": "2023-04-04", "close": 10.78, "volume": 10075.0}, {"date": "2023-04-05", "close": 10.84, "volume": 8497.0}, {"date": "2023-04-06", "close": 10.69, "volume": 10097.0}, {"date": "2023-04-10", "close": 10.8, "volume": 8829.0}, {"date": "2023-04-11", "close": 10.55, "volume": 4507.0}, {"date": "2023-04-12", "close": 10.61, "volume": 2867.0}, {"date": "2023-04-13", "close": 10.8, "volume": 5857.0}, {"date": "2023-04-14", "close": 10.455, "volume": 13876.0}, {"date": "2023-04-17", "close": 10.41, "volume": 4012.0}, {"date": "2023-04-18", "close": 9.96, "volume": 8449.0}, {"date": "2023-04-19", "close": 10.4, "volume": 8668.0}, {"date": "2023-04-20", "close": 10.03, "volume": 3798.0}, {"date": "2023-04-21", "close": 9.91, "volume": 989.0}, {"date": "2023-04-24", "close": 10.625, "volume": 12014.0}, {"date": "2023-04-25", "close": 10.64, "volume": 18125.0}, {"date": "2023-04-26", "close": 9.733, "volume": 30107.0}, {"date": "2023-04-27", "close": 9.85, "volume": 7637.0}, {"date": "2023-04-28", "close": 9.98, "volume": 26283.0}, {"date": "2023-05-01", "close": 9.485, "volume": 25483.0}, {"date": "2023-05-02", "close": 9.64, "volume": 4251.0}, {"date": "2023-05-03", "close": 9.35, "volume": 11267.0}, {"date": "2023-05-04", "close": 8.922, "volume": 33260.0}, {"date": "2023-05-05", "close": 9.35, "volume": 11769.0}, {"date": "2023-05-08", "close": 9.09, "volume": 10650.0}, {"date": "2023-05-09", "close": 9.42, "volume": 7200.0}, {"date": "2023-05-10", "close": 9.61, "volume": 23270.0}, {"date": "2023-05-11", "close": 9.2, "volume": 4894.0}, {"date": "2023-05-12", "close": 9.0413, "volume": 31432.0}, {"date": "2023-05-15", "close": 9.3, "volume": 12261.0}, {"date": "2023-05-16", "close": 9.02, "volume": 23495.0}, {"date": "2023-05-17", "close": 9.496, "volume": 35696.0}, {"date": "2023-05-18", "close": 9.27, "volume": 19326.0}, {"date": "2023-05-19", "close": 9.49, "volume": 10121.0}, {"date": "2023-05-22", "close": 10.37, "volume": 21377.0}, {"date": "2023-05-23", "close": 10.6701, "volume": 7210.0}, {"date": "2023-05-24", "close": 10.57, "volume": 2244.0}, {"date": "2023-05-25", "close": 10.5, "volume": 8034.0}, {"date": "2023-05-26", "close": 11.29, "volume": 14776.0}, {"date": "2023-05-30", "close": 11.35, "volume": 14674.0}, {"date": "2023-05-31", "close": 11.2, "volume": 2375.0}, {"date": "2023-06-01", "close": 11.29, "volume": 3104.0}, {"date": "2023-06-02", "close": 11.1, "volume": 5175.0}, {"date": "2023-06-05", "close": 11.3, "volume": 10752.0}, {"date": "2023-06-06", "close": 10.82, "volume": 19805.0}, {"date": "2023-06-07", "close": 11.14, "volume": 7262.0}, {"date": "2023-06-08", "close": 11.0, "volume": 20766.0}, {"date": "2023-06-09", "close": 11.0, "volume": 5355.0}, {"date": "2023-06-12", "close": 11.025, "volume": 5200.0}, {"date": "2023-06-13", "close": 11.17, "volume": 26123.0}, {"date": "2023-06-14", "close": 10.69, "volume": 34413.0}, {"date": "2023-06-15", "close": 10.95, "volume": 14025.0}, {"date": "2023-06-16", "close": 10.99, "volume": 21344.0}, {"date": "2023-06-20", "close": 10.66, "volume": 9468.0}, {"date": "2023-06-21", "close": 10.8, "volume": 9958.0}, {"date": "2023-06-22", "close": 10.8, "volume": 3681.0}, {"date": "2023-06-23", "close": 10.84, "volume": 6780.0}, {"date": "2023-06-26", "close": 10.575, "volume": 11370.0}, {"date": "2023-06-27", "close": 11.01, "volume": 7895.0}, {"date": "2023-06-28", "close": 11.98, "volume": 23524.0}, {"date": "2023-06-29", "close": 11.835, "volume": 24878.0}, {"date": "2023-06-30", "close": 11.8, "volume": 22497.0}, {"date": "2023-07-03", "close": 11.82, "volume": 5331.0}, {"date": "2023-07-05", "close": 11.26, "volume": 7059.0}, {"date": "2023-07-06", "close": 11.2, "volume": 10661.0}, {"date": "2023-07-07", "close": 11.6, "volume": 22053.0}, {"date": "2023-07-10", "close": 11.17, "volume": 14456.0}, {"date": "2023-07-11", "close": 10.7574, "volume": 23364.0}, {"date": "2023-07-12", "close": 11.02, "volume": 18823.0}, {"date": "2023-07-13", "close": 11.29, "volume": 21674.0}, {"date": "2023-07-14", "close": 11.64, "volume": 10857.0}, {"date": "2023-07-17", "close": 12.53, "volume": 42615.0}, {"date": "2023-07-18", "close": 12.55, "volume": 66369.0}, {"date": "2023-07-19", "close": 12.5, "volume": 21272.0}, {"date": "2023-07-20", "close": 12.11, "volume": 7485.0}, {"date": "2023-07-21", "close": 12.08, "volume": 10579.0}, {"date": "2023-07-24", "close": 12.01, "volume": 9274.0}, {"date": "2023-07-25", "close": 12.01, "volume": 9658.0}, {"date": "2023-07-26", "close": 12.0, "volume": 3963.0}, {"date": "2023-07-27", "close": 11.62, "volume": 21116.0}, {"date": "2023-07-28", "close": 11.59, "volume": 11089.0}, {"date": "2023-07-31", "close": 12.19, "volume": 26703.0}, {"date": "2023-08-01", "close": 12.45, "volume": 24492.0}, {"date": "2023-08-02", "close": 12.38, "volume": 13838.0}, {"date": "2023-08-03", "close": 12.06, "volume": 8841.0}, {"date": "2023-08-04", "close": 12.37, "volume": 5346.0}, {"date": "2023-08-07", "close": 12.23, "volume": 6064.0}, {"date": "2023-08-08", "close": 11.83, "volume": 10640.0}, {"date": "2023-08-09", "close": 11.22, "volume": 35357.0}, {"date": "2023-08-10", "close": 10.61, "volume": 28003.0}, {"date": "2023-08-11", "close": 11.2, "volume": 24811.0}, {"date": "2023-08-14", "close": 11.17, "volume": 8069.0}, {"date": "2023-08-15", "close": 11.0, "volume": 19213.0}, {"date": "2023-08-16", "close": 10.65, "volume": 11082.0}, {"date": "2023-08-17", "close": 10.6, "volume": 4825.0}, {"date": "2023-08-18", "close": 10.59, "volume": 3818.0}, {"date": "2023-08-21", "close": 10.54, "volume": 5026.0}, {"date": "2023-08-22", "close": 10.76, "volume": 30239.0}, {"date": "2023-08-23", "close": 11.5, "volume": 42731.0}, {"date": "2023-08-24", "close": 11.27, "volume": 11647.0}, {"date": "2023-08-25", "close": 11.249, "volume": 5917.0}, {"date": "2023-08-28", "close": 11.28, "volume": 18673.0}, {"date": "2023-08-29", "close": 10.62, "volume": 93276.0}, {"date": "2023-08-30", "close": 10.46, "volume": 18690.0}, {"date": "2023-08-31", "close": 10.1, "volume": 20121.0}, {"date": "2023-09-01", "close": 10.2, "volume": 12897.0}, {"date": "2023-09-05", "close": 10.21, "volume": 33449.0}, {"date": "2023-09-06", "close": 10.37, "volume": 4343.0}, {"date": "2023-09-07", "close": 10.1, "volume": 10364.0}, {"date": "2023-09-08", "close": 10.3886, "volume": 7161.0}, {"date": "2023-09-11", "close": 10.17, "volume": 8183.0}, {"date": "2023-09-12", "close": 10.36, "volume": 4938.0}, {"date": "2023-09-13", "close": 10.42, "volume": 5800.0}, {"date": "2023-09-14", "close": 10.5, "volume": 6360.0}, {"date": "2023-09-15", "close": 10.99, "volume": 41601.0}, {"date": "2023-09-18", "close": 10.27, "volume": 7699.0}, {"date": "2023-09-19", "close": 10.45, "volume": 34351.0}, {"date": "2023-09-20", "close": 10.15, "volume": 2455.0}, {"date": "2023-09-21", "close": 10.14, "volume": 18954.0}, {"date": "2023-09-22", "close": 9.81, "volume": 3226.0}, {"date": "2023-09-25", "close": 9.95, "volume": 17381.0}, {"date": "2023-09-26", "close": 10.0, "volume": 23451.0}, {"date": "2023-09-27", "close": 9.91, "volume": 10524.0}, {"date": "2023-09-28", "close": 10.02, "volume": 2487.0}, {"date": "2023-09-29", "close": 9.695, "volume": 19587.0}, {"date": "2023-10-02", "close": 9.45, "volume": 20448.0}, {"date": "2023-10-03", "close": 8.5575, "volume": 50447.0}, {"date": "2023-10-04", "close": 8.98, "volume": 17571.0}, {"date": "2023-10-05", "close": 8.6, "volume": 29402.0}, {"date": "2023-10-06", "close": 9.14, "volume": 47518.0}, {"date": "2023-10-09", "close": 9.15, "volume": 11289.0}, {"date": "2023-10-10", "close": 9.16, "volume": 5471.0}, {"date": "2023-10-11", "close": 9.12, "volume": 7546.0}, {"date": "2023-10-12", "close": 9.16, "volume": 1895.0}, {"date": "2023-10-13", "close": 9.1, "volume": 2204.0}, {"date": "2023-10-16", "close": 9.21, "volume": 15620.0}, {"date": "2023-10-17", "close": 9.15, "volume": 6306.0}, {"date": "2023-10-18", "close": 9.05, "volume": 3471.0}, {"date": "2023-10-19", "close": 9.0001, "volume": 9065.0}, {"date": "2023-10-20", "close": 8.787, "volume": 10157.0}, {"date": "2023-10-23", "close": 8.4588, "volume": 17837.0}, {"date": "2023-10-24", "close": 8.1, "volume": 24576.0}, {"date": "2023-10-25", "close": 7.7588, "volume": 17786.0}, {"date": "2023-10-26", "close": 7.68, "volume": 8501.0}, {"date": "2023-10-27", "close": 7.29, "volume": 40543.0}, {"date": "2023-10-30", "close": 7.5, "volume": 13807.0}, {"date": "2023-10-31", "close": 7.47, "volume": 6281.0}, {"date": "2023-11-01", "close": 7.47, "volume": 6916.0}, {"date": "2023-11-02", "close": 7.74, "volume": 9693.0}, {"date": "2023-11-03", "close": 8.31, "volume": 14425.0}, {"date": "2023-11-06", "close": 8.32, "volume": 1278.0}, {"date": "2023-11-07", "close": 8.2, "volume": 4261.0}, {"date": "2023-11-08", "close": 7.9, "volume": 5302.0}, {"date": "2023-11-09", "close": 7.93, "volume": 1235.0}, {"date": "2023-11-10", "close": 7.802, "volume": 8634.0}, {"date": "2023-11-13", "close": 8.18, "volume": 8514.0}, {"date": "2023-11-14", "close": 7.86, "volume": 13393.0}, {"date": "2023-11-15", "close": 8.69, "volume": 14374.0}, {"date": "2023-11-16", "close": 8.4098, "volume": 12035.0}, {"date": "2023-11-17", "close": 8.3, "volume": 6449.0}, {"date": "2023-11-20", "close": 8.5601, "volume": 13444.0}, {"date": "2023-11-21", "close": 8.9, "volume": 11846.0}, {"date": "2023-11-22", "close": 8.41, "volume": 7855.0}, {"date": "2023-11-24", "close": 8.9899, "volume": 4409.0}, {"date": "2023-11-27", "close": 8.62, "volume": 5786.0}, {"date": "2023-11-28", "close": 8.5, "volume": 4289.0}, {"date": "2023-11-29", "close": 8.75, "volume": 7799.0}, {"date": "2023-11-30", "close": 8.9, "volume": 9689.0}, {"date": "2023-12-01", "close": 8.99, "volume": 6530.0}, {"date": "2023-12-04", "close": 8.87, "volume": 3681.0}, {"date": "2023-12-05", "close": 9.0968, "volume": 7344.0}, {"date": "2023-12-06", "close": 9.39, "volume": 19092.0}, {"date": "2023-12-07", "close": 9.21, "volume": 4629.0}, {"date": "2023-12-08", "close": 8.6305, "volume": 10395.0}, {"date": "2023-12-11", "close": 8.39, "volume": 8285.0}, {"date": "2023-12-12", "close": 8.38, "volume": 8386.0}, {"date": "2023-12-13", "close": 8.26, "volume": 21457.0}, {"date": "2023-12-14", "close": 8.05, "volume": 30127.0}, {"date": "2023-12-15", "close": 7.76, "volume": 35961.0}, {"date": "2023-12-18", "close": 9.67, "volume": 50290.0}, {"date": "2023-12-19", "close": 8.99, "volume": 47832.0}, {"date": "2023-12-20", "close": 8.74, "volume": 17301.0}, {"date": "2023-12-21", "close": 8.5, "volume": 13915.0}, {"date": "2023-12-22", "close": 8.49, "volume": 16877.0}, {"date": "2023-12-26", "close": 8.375, "volume": 36978.0}, {"date": "2023-12-27", "close": 8.21, "volume": 22031.0}, {"date": "2023-12-28", "close": 7.99, "volume": 42524.0}, {"date": "2023-12-29", "close": 7.77, "volume": 41108.0}, {"date": "2024-01-02", "close": 7.75, "volume": 12003.0}, {"date": "2024-01-03", "close": 7.745, "volume": 17169.0}, {"date": "2024-01-04", "close": 8.42, "volume": 17097.0}, {"date": "2024-01-05", "close": 7.97, "volume": 17750.0}, {"date": "2024-01-08", "close": 8.0793, "volume": 11091.0}, {"date": "2024-01-09", "close": 8.155, "volume": 9820.0}, {"date": "2024-01-10", "close": 7.93, "volume": 9923.0}, {"date": "2024-01-11", "close": 7.81, "volume": 7104.0}, {"date": "2024-01-12", "close": 7.91, "volume": 3743.0}, {"date": "2024-01-16", "close": 8.0, "volume": 20168.0}, {"date": "2024-01-17", "close": 7.745, "volume": 21161.0}, {"date": "2024-01-18", "close": 7.44, "volume": 15799.0}, {"date": "2024-01-19", "close": 7.8, "volume": 23377.0}, {"date": "2024-01-22", "close": 7.56, "volume": 7370.0}, {"date": "2024-01-23", "close": 7.37, "volume": 8042.0}, {"date": "2024-01-24", "close": 6.9, "volume": 30977.0}, {"date": "2024-01-25", "close": 7.1, "volume": 10011.0}, {"date": "2024-01-26", "close": 7.01, "volume": 31562.0}, {"date": "2024-01-29", "close": 7.25, "volume": 20769.0}, {"date": "2024-01-30", "close": 7.09, "volume": 14184.0}, {"date": "2024-01-31", "close": 7.25, "volume": 19539.0}, {"date": "2024-02-01", "close": 7.31, "volume": 5738.0}, {"date": "2024-02-02", "close": 7.55, "volume": 11244.0}, {"date": "2024-02-05", "close": 7.2691, "volume": 5789.0}, {"date": "2024-02-06", "close": 7.3463, "volume": 5948.0}, {"date": "2024-02-07", "close": 7.35, "volume": 5375.0}, {"date": "2024-02-08", "close": 7.15, "volume": 14027.0}, {"date": "2024-02-09", "close": 7.17, "volume": 14500.0}, {"date": "2024-02-12", "close": 7.36, "volume": 11812.0}, {"date": "2024-02-13", "close": 7.05, "volume": 8667.0}, {"date": "2024-02-14", "close": 7.02, "volume": 22365.0}, {"date": "2024-02-15", "close": 6.9, "volume": 24276.0}, {"date": "2024-02-16", "close": 6.8, "volume": 9654.0}, {"date": "2024-02-20", "close": 7.7, "volume": 98666.0}, {"date": "2024-02-21", "close": 10.51, "volume": 135559.0}, {"date": "2024-02-22", "close": 11.38, "volume": 265783.0}, {"date": "2024-02-23", "close": 10.32, "volume": 96384.0}, {"date": "2024-02-26", "close": 10.76, "volume": 30248.0}, {"date": "2024-02-27", "close": 10.86, "volume": 20155.0}, {"date": "2024-02-28", "close": 11.6, "volume": 31599.0}, {"date": "2024-02-29", "close": 11.32, "volume": 80980.0}, {"date": "2024-03-01", "close": 11.01, "volume": 35087.0}, {"date": "2024-03-04", "close": 11.72, "volume": 18491.0}, {"date": "2024-03-05", "close": 11.61, "volume": 32588.0}, {"date": "2024-03-06", "close": 12.4, "volume": 30716.0}, {"date": "2024-03-07", "close": 13.38, "volume": 58638.0}, {"date": "2024-03-08", "close": 12.59, "volume": 39020.0}, {"date": "2024-03-11", "close": 12.75, "volume": 15514.0}, {"date": "2024-03-12", "close": 13.1, "volume": 17088.0}, {"date": "2024-03-13", "close": 12.11, "volume": 14285.0}, {"date": "2024-03-14", "close": 11.05, "volume": 36893.0}, {"date": "2024-03-15", "close": 11.65, "volume": 23001.0}, {"date": "2024-03-18", "close": 11.21, "volume": 17437.0}, {"date": "2024-03-19", "close": 10.55, "volume": 25622.0}, {"date": "2024-03-20", "close": 10.65, "volume": 21609.0}, {"date": "2024-03-21", "close": 10.13, "volume": 59292.0}, {"date": "2024-03-22", "close": 9.335, "volume": 57226.0}, {"date": "2024-03-25", "close": 8.15, "volume": 104343.0}, {"date": "2024-03-26", "close": 7.75, "volume": 344447.0}, {"date": "2024-03-27", "close": 8.86, "volume": 104451.0}, {"date": "2024-03-28", "close": 8.9, "volume": 31337.0}, {"date": "2024-04-01", "close": 8.51, "volume": 41511.0}, {"date": "2024-04-02", "close": 8.2, "volume": 17312.0}, {"date": "2024-04-03", "close": 8.13, "volume": 24459.0}, {"date": "2024-04-04", "close": 7.93, "volume": 42381.0}, {"date": "2024-04-05", "close": 7.95, "volume": 22982.0}, {"date": "2024-04-08", "close": 8.01, "volume": 13902.0}, {"date": "2024-04-09", "close": 8.25, "volume": 9277.0}, {"date": "2024-04-10", "close": 8.04, "volume": 55913.0}, {"date": "2024-04-11", "close": 8.14, "volume": 33006.0}, {"date": "2024-04-12", "close": 7.94, "volume": 34045.0}, {"date": "2024-04-15", "close": 7.7, "volume": 31794.0}, {"date": "2024-04-16", "close": 7.96, "volume": 38625.0}, {"date": "2024-04-17", "close": 7.61, "volume": 29647.0}, {"date": "2024-04-18", "close": 7.22, "volume": 33095.0}, {"date": "2024-04-19", "close": 6.95, "volume": 41481.0}, {"date": "2024-04-22", "close": 7.5899, "volume": 26846.0}, {"date": "2024-04-23", "close": 7.9, "volume": 16227.0}, {"date": "2024-04-24", "close": 7.47, "volume": 6474.0}, {"date": "2024-04-25", "close": 7.5, "volume": 23644.0}, {"date": "2024-04-26", "close": 7.63, "volume": 25021.0}, {"date": "2024-04-29", "close": 7.825, "volume": 13396.0}, {"date": "2024-04-30", "close": 7.81, "volume": 48093.0}, {"date": "2024-05-01", "close": 7.435, "volume": 23969.0}, {"date": "2024-05-02", "close": 7.54, "volume": 18057.0}, {"date": "2024-05-03", "close": 7.64, "volume": 56144.0}, {"date": "2024-05-06", "close": 7.72, "volume": 17828.0}, {"date": "2024-05-07", "close": 7.88, "volume": 10341.0}, {"date": "2024-05-08", "close": 7.9, "volume": 17402.0}, {"date": "2024-05-09", "close": 7.74, "volume": 15173.0}, {"date": "2024-05-10", "close": 7.5, "volume": 16186.0}, {"date": "2024-05-13", "close": 7.21, "volume": 18774.0}, {"date": "2024-05-14", "close": 7.4, "volume": 27344.0}, {"date": "2024-05-15", "close": 7.1, "volume": 38059.0}, {"date": "2024-05-16", "close": 7.47, "volume": 22212.0}, {"date": "2024-05-17", "close": 7.44, "volume": 14062.0}, {"date": "2024-05-20", "close": 7.63, "volume": 17416.0}, {"date": "2024-05-21", "close": 7.62, "volume": 26751.0}, {"date": "2024-05-22", "close": 7.31, "volume": 33433.0}, {"date": "2024-05-23", "close": 7.3, "volume": 7014.0}, {"date": "2024-05-24", "close": 7.4, "volume": 59286.0}, {"date": "2024-05-28", "close": 7.68, "volume": 22363.0}, {"date": "2024-05-29", "close": 7.59, "volume": 17389.0}, {"date": "2024-05-30", "close": 7.73, "volume": 19742.0}, {"date": "2024-05-31", "close": 7.37, "volume": 24509.0}, {"date": "2024-06-03", "close": 7.195, "volume": 16903.0}, {"date": "2024-06-04", "close": 7.235, "volume": 25909.0}, {"date": "2024-06-05", "close": 7.02, "volume": 32390.0}, {"date": "2024-06-06", "close": 6.9, "volume": 27430.0}, {"date": "2024-06-07", "close": 6.88, "volume": 21601.0}, {"date": "2024-06-10", "close": 6.72, "volume": 16936.0}, {"date": "2024-06-11", "close": 7.08, "volume": 19357.0}, {"date": "2024-06-12", "close": 7.79, "volume": 46594.0}, {"date": "2024-06-13", "close": 7.26, "volume": 15832.0}, {"date": "2024-06-14", "close": 7.3, "volume": 13211.0}, {"date": "2024-06-17", "close": 7.25, "volume": 22804.0}, {"date": "2024-06-18", "close": 7.06, "volume": 36686.0}, {"date": "2024-06-20", "close": 7.05, "volume": 18368.0}, {"date": "2024-06-21", "close": 6.81, "volume": 35627.0}, {"date": "2024-06-24", "close": 7.04, "volume": 6890.0}, {"date": "2024-06-25", "close": 6.74, "volume": 40564.0}, {"date": "2024-06-26", "close": 6.84, "volume": 12329.0}, {"date": "2024-06-27", "close": 6.86, "volume": 7527.0}, {"date": "2024-06-28", "close": 7.06, "volume": 15567.0}, {"date": "2024-07-01", "close": 6.87, "volume": 10435.0}, {"date": "2024-07-02", "close": 6.61, "volume": 40386.0}, {"date": "2024-07-03", "close": 6.95, "volume": 13418.0}, {"date": "2024-07-05", "close": 6.98, "volume": 13483.0}, {"date": "2024-07-08", "close": 7.65, "volume": 34453.0}, {"date": "2024-07-09", "close": 7.3, "volume": 12428.0}, {"date": "2024-07-10", "close": 7.62, "volume": 7662.0}, {"date": "2024-07-11", "close": 7.7, "volume": 12458.0}, {"date": "2024-07-12", "close": 7.72, "volume": 12259.0}, {"date": "2024-07-15", "close": 7.97, "volume": 16012.0}, {"date": "2024-07-16", "close": 7.9406, "volume": 16143.0}, {"date": "2024-07-17", "close": 8.0, "volume": 5936.0}, {"date": "2024-07-18", "close": 7.62, "volume": 7906.0}, {"date": "2024-07-19", "close": 7.57, "volume": 14653.0}, {"date": "2024-07-22", "close": 7.43, "volume": 5950.0}, {"date": "2024-07-23", "close": 7.4, "volume": 2490.0}, {"date": "2024-07-24", "close": 7.01, "volume": 7330.0}, {"date": "2024-07-25", "close": 7.13, "volume": 15302.0}, {"date": "2024-07-26", "close": 7.35, "volume": 6671.0}, {"date": "2024-07-29", "close": 7.28, "volume": 7849.0}, {"date": "2024-07-30", "close": 7.63, "volume": 23031.0}, {"date": "2024-07-31", "close": 7.39, "volume": 2104.0}, {"date": "2024-08-01", "close": 7.36, "volume": 11283.0}, {"date": "2024-08-02", "close": 7.12, "volume": 19602.0}, {"date": "2024-08-05", "close": 6.91, "volume": 13050.0}, {"date": "2024-08-06", "close": 6.87, "volume": 7617.0}, {"date": "2024-08-07", "close": 7.08, "volume": 35750.0}, {"date": "2024-08-08", "close": 9.04, "volume": 100864.0}, {"date": "2024-08-09", "close": 9.35, "volume": 52734.0}, {"date": "2024-08-12", "close": 8.77, "volume": 20779.0}, {"date": "2024-08-13", "close": 8.85, "volume": 29537.0}, {"date": "2024-08-14", "close": 8.38, "volume": 30099.0}, {"date": "2024-08-15", "close": 8.32, "volume": 23076.0}, {"date": "2024-08-16", "close": 8.09, "volume": 8011.0}, {"date": "2024-08-19", "close": 8.01, "volume": 11868.0}, {"date": "2024-08-20", "close": 7.98, "volume": 11254.0}, {"date": "2024-08-21", "close": 8.51, "volume": 18878.0}, {"date": "2024-08-22", "close": 8.44, "volume": 12442.0}, {"date": "2024-08-23", "close": 8.18, "volume": 15448.0}, {"date": "2024-08-26", "close": 8.05, "volume": 11215.0}, {"date": "2024-08-27", "close": 7.7, "volume": 17092.0}, {"date": "2024-08-28", "close": 7.53, "volume": 17025.0}, {"date": "2024-08-29", "close": 7.58, "volume": 10722.0}, {"date": "2024-08-30", "close": 7.88, "volume": 10459.0}, {"date": "2024-09-03", "close": 7.63, "volume": 14919.0}, {"date": "2024-09-04", "close": 7.62, "volume": 10264.0}, {"date": "2024-09-05", "close": 7.74, "volume": 11738.0}, {"date": "2024-09-06", "close": 7.49, "volume": 19157.0}, {"date": "2024-09-09", "close": 7.19, "volume": 25870.0}, {"date": "2024-09-10", "close": 7.16, "volume": 11742.0}, {"date": "2024-09-11", "close": 7.18, "volume": 6972.0}, {"date": "2024-09-12", "close": 7.41, "volume": 3445.0}, {"date": "2024-09-13", "close": 7.42, "volume": 14903.0}, {"date": "2024-09-16", "close": 7.7, "volume": 9780.0}, {"date": "2024-09-17", "close": 7.67, "volume": 14542.0}, {"date": "2024-09-18", "close": 7.83, "volume": 14239.0}, {"date": "2024-09-19", "close": 8.1, "volume": 4992.0}, {"date": "2024-09-20", "close": 8.74, "volume": 27712.0}, {"date": "2024-09-23", "close": 8.32, "volume": 17626.0}, {"date": "2024-09-24", "close": 8.02, "volume": 15547.0}, {"date": "2024-09-25", "close": 7.905, "volume": 5590.0}, {"date": "2024-09-26", "close": 7.98, "volume": 9799.0}, {"date": "2024-09-27", "close": 7.98, "volume": 21539.0}, {"date": "2024-09-30", "close": 8.2, "volume": 17111.0}, {"date": "2024-10-01", "close": 8.075, "volume": 15313.0}, {"date": "2024-10-02", "close": 7.89, "volume": 6707.0}, {"date": "2024-10-03", "close": 7.78, "volume": 21110.0}, {"date": "2024-10-04", "close": 7.93, "volume": 5041.0}, {"date": "2024-10-07", "close": 7.74, "volume": 29152.0}, {"date": "2024-10-08", "close": 7.71, "volume": 23704.0}, {"date": "2024-10-09", "close": 7.8, "volume": 19689.0}, {"date": "2024-10-10", "close": 7.84, "volume": 8760.0}, {"date": "2024-10-11", "close": 7.89, "volume": 4936.0}, {"date": "2024-10-14", "close": 7.75, "volume": 5033.0}, {"date": "2024-10-15", "close": 7.47, "volume": 17374.0}, {"date": "2024-10-16", "close": 7.59, "volume": 12569.0}, {"date": "2024-10-17", "close": 7.86, "volume": 21548.0}, {"date": "2024-10-18", "close": 7.64, "volume": 28796.0}, {"date": "2024-10-21", "close": 7.41, "volume": 10300.0}, {"date": "2024-10-22", "close": 7.36, "volume": 9315.0}, {"date": "2024-10-23", "close": 7.45, "volume": 16748.0}, {"date": "2024-10-24", "close": 7.43, "volume": 15469.0}, {"date": "2024-10-25", "close": 7.34, "volume": 16065.0}, {"date": "2024-10-28", "close": 7.23, "volume": 21086.0}, {"date": "2024-10-29", "close": 7.4062, "volume": 10803.0}, {"date": "2024-10-30", "close": 7.2, "volume": 14795.0}, {"date": "2024-10-31", "close": 7.2, "volume": 18853.0}, {"date": "2024-11-01", "close": 7.3705, "volume": 13179.0}, {"date": "2024-11-04", "close": 7.2518, "volume": 8406.0}, {"date": "2024-11-05", "close": 7.48, "volume": 19857.0}, {"date": "2024-11-06", "close": 7.11, "volume": 10701.0}, {"date": "2024-11-07", "close": 7.2, "volume": 22184.0}, {"date": "2024-11-08", "close": 7.4, "volume": 23119.0}, {"date": "2024-11-11", "close": 7.71, "volume": 32859.0}, {"date": "2024-11-12", "close": 7.8, "volume": 18170.0}, {"date": "2024-11-13", "close": 7.66, "volume": 42389.0}, {"date": "2024-11-14", "close": 6.53, "volume": 80759.0}, {"date": "2024-11-15", "close": 6.71, "volume": 25534.0}, {"date": "2024-11-18", "close": 6.16, "volume": 77726.0}, {"date": "2024-11-19", "close": 5.95, "volume": 74552.0}, {"date": "2024-11-20", "close": 5.87, "volume": 41267.0}, {"date": "2024-11-21", "close": 6.77, "volume": 76314.0}, {"date": "2024-11-22", "close": 6.62, "volume": 51347.0}, {"date": "2024-11-25", "close": 6.53, "volume": 28435.0}, {"date": "2024-11-26", "close": 6.16, "volume": 18791.0}, {"date": "2024-11-27", "close": 6.02, "volume": 18000.0}, {"date": "2024-11-29", "close": 6.31, "volume": 11734.0}, {"date": "2024-12-02", "close": 6.29, "volume": 21626.0}, {"date": "2024-12-03", "close": 6.11, "volume": 31923.0}, {"date": "2024-12-04", "close": 6.7, "volume": 101697.0}, {"date": "2024-12-05", "close": 6.67, "volume": 30260.0}, {"date": "2024-12-06", "close": 6.23, "volume": 38715.0}, {"date": "2024-12-09", "close": 6.16, "volume": 27240.0}, {"date": "2024-12-10", "close": 6.29, "volume": 17848.0}, {"date": "2024-12-11", "close": 6.32, "volume": 70147.0}, {"date": "2024-12-12", "close": 6.33, "volume": 33855.0}, {"date": "2024-12-13", "close": 6.36, "volume": 36626.0}, {"date": "2024-12-16", "close": 7.35, "volume": 179023.0}, {"date": "2024-12-17", "close": 6.91, "volume": 60439.0}, {"date": "2024-12-18", "close": 6.66, "volume": 52630.0}, {"date": "2024-12-19", "close": 6.37, "volume": 23475.0}, {"date": "2024-12-20", "close": 6.83, "volume": 35562.0}, {"date": "2024-12-23", "close": 6.88, "volume": 23365.0}, {"date": "2024-12-24", "close": 6.81, "volume": 13789.0}, {"date": "2024-12-26", "close": 7.5, "volume": 35138.0}, {"date": "2024-12-27", "close": 7.54, "volume": 36775.0}, {"date": "2024-12-30", "close": 7.53, "volume": 22595.0}, {"date": "2024-12-31", "close": 7.55, "volume": 46555.0}, {"date": "2025-01-02", "close": 7.76, "volume": 47837.0}, {"date": "2025-01-03", "close": 8.075, "volume": 40452.0}, {"date": "2025-01-06", "close": 8.58, "volume": 70994.0}, {"date": "2025-01-07", "close": 8.52, "volume": 21729.0}, {"date": "2025-01-08", "close": 7.88, "volume": 34899.0}, {"date": "2025-01-10", "close": 7.25, "volume": 31169.0}, {"date": "2025-01-13", "close": 7.34, "volume": 27771.0}, {"date": "2025-01-14", "close": 7.17, "volume": 26367.0}, {"date": "2025-01-15", "close": 7.5, "volume": 42109.0}, {"date": "2025-01-16", "close": 7.82, "volume": 38057.0}, {"date": "2025-01-17", "close": 7.51, "volume": 30177.0}, {"date": "2025-01-21", "close": 7.65, "volume": 7840.0}, {"date": "2025-01-22", "close": 7.42, "volume": 14579.0}, {"date": "2025-01-23", "close": 7.505, "volume": 39836.0}, {"date": "2025-01-24", "close": 7.26, "volume": 9915.0}, {"date": "2025-01-27", "close": 6.9, "volume": 27413.0}, {"date": "2025-01-28", "close": 6.89, "volume": 49914.0}, {"date": "2025-01-29", "close": 6.9, "volume": 3900.0}, {"date": "2025-01-30", "close": 7.13, "volume": 7720.0}, {"date": "2025-01-31", "close": 6.83, "volume": 7940.0}, {"date": "2025-02-03", "close": 6.92, "volume": 20344.0}, {"date": "2025-02-04", "close": 7.0, "volume": 6266.0}, {"date": "2025-02-05", "close": 7.055, "volume": 6876.0}, {"date": "2025-02-06", "close": 7.06, "volume": 11944.0}, {"date": "2025-02-07", "close": 6.8238, "volume": 6770.0}, {"date": "2025-02-10", "close": 6.95, "volume": 33519.0}, {"date": "2025-02-11", "close": 7.07, "volume": 11296.0}, {"date": "2025-02-12", "close": 7.04, "volume": 6190.0}, {"date": "2025-02-13", "close": 6.82, "volume": 49096.0}, {"date": "2025-02-14", "close": 6.6843, "volume": 25284.0}, {"date": "2025-02-18", "close": 6.38, "volume": 31165.0}, {"date": "2025-02-19", "close": 6.16, "volume": 38848.0}, {"date": "2025-02-20", "close": 5.99, "volume": 66562.0}, {"date": "2025-02-21", "close": 5.93, "volume": 15963.0}, {"date": "2025-02-24", "close": 5.28, "volume": 110097.0}, {"date": "2025-02-25", "close": 5.45, "volume": 49616.0}, {"date": "2025-02-26", "close": 5.26, "volume": 13744.0}, {"date": "2025-02-27", "close": 5.7, "volume": 32342.0}, {"date": "2025-02-28", "close": 5.79, "volume": 41338.0}, {"date": "2025-03-03", "close": 5.36, "volume": 18550.0}, {"date": "2025-03-04", "close": 5.49, "volume": 24637.0}, {"date": "2025-03-05", "close": 5.28, "volume": 64416.0}, {"date": "2025-03-06", "close": 5.01, "volume": 41904.0}, {"date": "2025-03-07", "close": 5.04, "volume": 35795.0}, {"date": "2025-03-10", "close": 4.84, "volume": 52101.0}, {"date": "2025-03-11", "close": 4.7073, "volume": 16051.0}, {"date": "2025-03-12", "close": 4.925, "volume": 24066.0}, {"date": "2025-03-13", "close": 4.7, "volume": 6358.0}, {"date": "2025-03-14", "close": 4.8, "volume": 6495.0}, {"date": "2025-03-17", "close": 4.75, "volume": 4989.0}, {"date": "2025-03-18", "close": 4.68, "volume": 3743.0}, {"date": "2025-03-19", "close": 4.895, "volume": 10637.0}, {"date": "2025-03-20", "close": 4.98, "volume": 7434.0}, {"date": "2025-03-21", "close": 4.92, "volume": 8401.0}, {"date": "2025-03-24", "close": 4.99, "volume": 14546.0}, {"date": "2025-03-25", "close": 5.2, "volume": 24105.0}, {"date": "2025-03-26", "close": 5.22, "volume": 15643.0}, {"date": "2025-03-27", "close": 5.05, "volume": 8212.0}, {"date": "2025-03-28", "close": 5.07, "volume": 12175.0}, {"date": "2025-03-31", "close": 5.2, "volume": 7807.0}, {"date": "2025-04-01", "close": 5.2, "volume": 34036.0}, {"date": "2025-04-02", "close": 5.31, "volume": 7896.0}, {"date": "2025-04-03", "close": 4.79, "volume": 14995.0}, {"date": "2025-04-04", "close": 4.52, "volume": 48687.0}, {"date": "2025-04-07", "close": 4.2, "volume": 27252.0}, {"date": "2025-04-08", "close": 3.86, "volume": 23351.0}, {"date": "2025-04-09", "close": 4.26, "volume": 18134.0}, {"date": "2025-04-10", "close": 4.03, "volume": 46446.0}, {"date": "2025-04-11", "close": 4.45, "volume": 8852.0}, {"date": "2025-04-14", "close": 4.71, "volume": 7510.0}, {"date": "2025-04-15", "close": 4.48, "volume": 8165.0}, {"date": "2025-04-16", "close": 5.02, "volume": 56862.0}, {"date": "2025-04-17", "close": 5.3, "volume": 42259.0}, {"date": "2025-04-21", "close": 5.05, "volume": 18808.0}, {"date": "2025-04-22", "close": 5.4295, "volume": 15493.0}, {"date": "2025-04-23", "close": 5.19, "volume": 61723.0}, {"date": "2025-04-24", "close": 5.5, "volume": 20000.0}, {"date": "2025-04-25", "close": 5.34, "volume": 19723.0}, {"date": "2025-04-28", "close": 5.115, "volume": 4640.0}, {"date": "2025-04-29", "close": 5.21, "volume": 9076.0}, {"date": "2025-04-30", "close": 4.95, "volume": 9144.0}, {"date": "2025-05-01", "close": 4.96, "volume": 11471.0}, {"date": "2025-05-02", "close": 5.25, "volume": 4440.0}, {"date": "2025-05-05", "close": 5.397, "volume": 1011.0}, {"date": "2025-05-06", "close": 4.88, "volume": 13500.0}, {"date": "2025-05-07", "close": 5.0, "volume": 1991.0}, {"date": "2025-05-08", "close": 5.09, "volume": 8840.0}, {"date": "2025-05-09", "close": 5.22, "volume": 3227.0}, {"date": "2025-05-12", "close": 5.1, "volume": 22139.0}, {"date": "2025-05-13", "close": 5.0261, "volume": 4385.0}, {"date": "2025-05-14", "close": 5.1, "volume": 10550.0}, {"date": "2025-05-15", "close": 5.23, "volume": 34837.0}, {"date": "2025-05-16", "close": 5.03, "volume": 51670.0}, {"date": "2025-05-19", "close": 5.04, "volume": 12935.0}, {"date": "2025-05-20", "close": 5.105, "volume": 19110.0}, {"date": "2025-05-21", "close": 5.09, "volume": 22213.0}, {"date": "2025-05-22", "close": 5.125, "volume": 9852.0}, {"date": "2025-05-23", "close": 5.01, "volume": 17713.0}, {"date": "2025-05-27", "close": 5.1799, "volume": 14002.0}, {"date": "2025-05-28", "close": 5.0, "volume": 21282.0}, {"date": "2025-05-29", "close": 4.88, "volume": 22471.0}, {"date": "2025-05-30", "close": 4.9777, "volume": 7890.0}, {"date": "2025-06-02", "close": 5.02, "volume": 33519.0}, {"date": "2025-06-03", "close": 5.0, "volume": 5973.0}, {"date": "2025-06-04", "close": 5.025, "volume": 23122.0}, {"date": "2025-06-05", "close": 4.95, "volume": 18311.0}, {"date": "2025-06-06", "close": 4.81, "volume": 17367.0}, {"date": "2025-06-09", "close": 4.79, "volume": 26790.0}, {"date": "2025-06-10", "close": 4.85, "volume": 36789.0}, {"date": "2025-06-11", "close": 4.89, "volume": 14509.0}, {"date": "2025-06-12", "close": 4.65, "volume": 82011.0}, {"date": "2025-06-13", "close": 4.56, "volume": 13486.0}, {"date": "2025-06-16", "close": 4.45, "volume": 12746.0}, {"date": "2025-06-17", "close": 4.24, "volume": 82648.0}, {"date": "2025-06-18", "close": 4.45, "volume": 38276.0}, {"date": "2025-06-20", "close": 4.22, "volume": 22148.0}, {"date": "2025-06-23", "close": 3.9, "volume": 68403.0}, {"date": "2025-06-24", "close": 4.04, "volume": 70596.0}, {"date": "2025-06-25", "close": 3.875, "volume": 34537.0}, {"date": "2025-06-26", "close": 4.4, "volume": 421412.0}, {"date": "2025-06-27", "close": 4.46, "volume": 135937.0}, {"date": "2025-06-30", "close": 4.53, "volume": 48783.0}, {"date": "2025-07-01", "close": 4.48, "volume": 90863.0}, {"date": "2025-07-02", "close": 4.49, "volume": 20065.0}, {"date": "2025-07-03", "close": 4.7, "volume": 10332.0}, {"date": "2025-07-07", "close": 4.63, "volume": 19282.0}, {"date": "2025-07-08", "close": 5.01, "volume": 29228.0}, {"date": "2025-07-09", "close": 5.77, "volume": 65849.0}, {"date": "2025-07-10", "close": 6.32, "volume": 85190.0}, {"date": "2025-07-11", "close": 5.94, "volume": 32700.0}, {"date": "2025-07-14", "close": 5.89, "volume": 16184.0}, {"date": "2025-07-15", "close": 6.07, "volume": 33747.0}, {"date": "2025-07-16", "close": 6.05, "volume": 22622.0}, {"date": "2025-07-17", "close": 5.76, "volume": 56431.0}, {"date": "2025-07-18", "close": 6.17, "volume": 20033.0}, {"date": "2025-07-21", "close": 5.97, "volume": 24767.0}, {"date": "2025-07-22", "close": 5.96, "volume": 23592.0}, {"date": "2025-07-23", "close": 6.0, "volume": 18131.0}, {"date": "2025-07-24", "close": 5.71, "volume": 48729.0}, {"date": "2025-07-25", "close": 5.73, "volume": 11310.0}, {"date": "2025-07-28", "close": 5.6, "volume": 26821.0}, {"date": "2025-07-29", "close": 5.275, "volume": 22223.0}, {"date": "2025-07-30", "close": 5.04, "volume": 30401.0}, {"date": "2025-07-31", "close": 4.8, "volume": 223540.0}, {"date": "2025-08-01", "close": 4.34, "volume": 145031.0}, {"date": "2025-08-04", "close": 4.27, "volume": 58414.0}, {"date": "2025-08-05", "close": 4.2401, "volume": 65685.0}, {"date": "2025-08-06", "close": 4.315, "volume": 28207.0}, {"date": "2025-08-07", "close": 4.08, "volume": 35193.0}, {"date": "2025-08-08", "close": 4.059, "volume": 44044.0}, {"date": "2025-08-11", "close": 3.859, "volume": 64758.0}, {"date": "2025-08-12", "close": 4.02, "volume": 36974.0}, {"date": "2025-08-13", "close": 3.9, "volume": 22496.0}, {"date": "2025-08-14", "close": 5.185, "volume": 1256750.0}, {"date": "2025-08-15", "close": 5.24, "volume": 121246.0}, {"date": "2025-08-18", "close": 5.01, "volume": 80405.0}, {"date": "2025-08-19", "close": 4.96, "volume": 28002.0}, {"date": "2025-08-20", "close": 4.91, "volume": 16219.0}, {"date": "2025-08-21", "close": 4.92, "volume": 30811.0}, {"date": "2025-08-22", "close": 5.0, "volume": 28034.0}, {"date": "2025-08-25", "close": 4.88, "volume": 24710.0}, {"date": "2025-08-26", "close": 4.92, "volume": 26108.0}, {"date": "2025-08-27", "close": 5.15, "volume": 23921.0}, {"date": "2025-08-28", "close": 5.51, "volume": 104415.0}, {"date": "2025-08-29", "close": 5.24, "volume": 26551.0}, {"date": "2025-09-02", "close": 5.14, "volume": 10298.0}, {"date": "2025-09-03", "close": 5.105, "volume": 18816.0}, {"date": "2025-09-04", "close": 5.0938, "volume": 23760.0}, {"date": "2025-09-05", "close": 5.11, "volume": 26877.0}, {"date": "2025-09-08", "close": 5.2, "volume": 94456.0}, {"date": "2025-09-09", "close": 5.125, "volume": 85190.0}, {"date": "2025-09-10", "close": 5.05, "volume": 43496.0}, {"date": "2025-09-11", "close": 5.22, "volume": 33108.0}, {"date": "2025-09-12", "close": 5.195, "volume": 29525.0}, {"date": "2025-09-15", "close": 5.32, "volume": 50908.0}, {"date": "2025-09-16", "close": 5.21, "volume": 17544.0}, {"date": "2025-09-17", "close": 5.2, "volume": 36267.0}, {"date": "2025-09-18", "close": 5.455, "volume": 81245.0}, {"date": "2025-09-19", "close": 6.67, "volume": 209209.0}, {"date": "2025-09-22", "close": 5.88, "volume": 151323.0}, {"date": "2025-09-23", "close": 5.57, "volume": 42556.0}, {"date": "2025-09-24", "close": 5.42, "volume": 34256.0}, {"date": "2025-09-25", "close": 5.2, "volume": 128832.0}, {"date": "2025-09-26", "close": 5.045, "volume": 30731.0}, {"date": "2025-09-29", "close": 5.0, "volume": 54605.0}, {"date": "2025-09-30", "close": 5.02, "volume": 48514.0}, {"date": "2025-10-01", "close": 5.07, "volume": 36653.0}, {"date": "2025-10-02", "close": 5.28, "volume": 49424.0}, {"date": "2025-10-03", "close": 5.42, "volume": 30259.0}, {"date": "2025-10-06", "close": 5.43, "volume": 28241.0}, {"date": "2025-10-07", "close": 5.11, "volume": 70731.0}, {"date": "2025-10-08", "close": 5.05, "volume": 66879.0}, {"date": "2025-10-09", "close": 4.98, "volume": 72706.0}, {"date": "2025-10-10", "close": 4.92, "volume": 93953.0}, {"date": "2025-10-13", "close": 4.925, "volume": 104593.0}, {"date": "2025-10-14", "close": 5.055, "volume": 82920.0}, {"date": "2025-10-15", "close": 5.25, "volume": 129899.0}, {"date": "2025-10-16", "close": 5.17, "volume": 99312.0}, {"date": "2025-10-17", "close": 5.7399, "volume": 61758.0}, {"date": "2025-10-20", "close": 5.65, "volume": 50197.0}, {"date": "2025-10-21", "close": 5.54, "volume": 48459.0}, {"date": "2025-10-22", "close": 5.52, "volume": 16939.0}, {"date": "2025-10-23", "close": 5.56, "volume": 27055.0}, {"date": "2025-10-24", "close": 5.67, "volume": 50332.0}, {"date": "2025-10-27", "close": 5.59, "volume": 25287.0}, {"date": "2025-10-28", "close": 5.5999, "volume": 16358.0}, {"date": "2025-10-29", "close": 5.28, "volume": 28038.0}, {"date": "2025-10-30", "close": 5.57, "volume": 62708.0}, {"date": "2025-10-31", "close": 5.61, "volume": 19448.0}, {"date": "2025-11-03", "close": 5.185, "volume": 106901.0}, {"date": "2025-11-04", "close": 4.855, "volume": 68152.0}, {"date": "2025-11-05", "close": 4.93, "volume": 30043.0}, {"date": "2025-11-06", "close": 5.05, "volume": 24646.0}, {"date": "2025-11-07", "close": 5.04, "volume": 50445.0}, {"date": "2025-11-10", "close": 5.04, "volume": 25771.0}, {"date": "2025-11-11", "close": 4.63, "volume": 174946.0}, {"date": "2025-11-12", "close": 5.07, "volume": 200606.0}, {"date": "2025-11-13", "close": 3.71, "volume": 124497.0}, {"date": "2025-11-14", "close": 4.07, "volume": 85024.0}, {"date": "2025-11-17", "close": 3.71, "volume": 83209.0}, {"date": "2025-11-18", "close": 3.72, "volume": 33683.0}, {"date": "2025-11-19", "close": 3.735, "volume": 41652.0}, {"date": "2025-11-20", "close": 3.7, "volume": 44627.0}, {"date": "2025-11-21", "close": 3.6, "volume": 34123.0}, {"date": "2025-11-24", "close": 3.72, "volume": 35911.0}, {"date": "2025-11-25", "close": 3.89, "volume": 9829.0}, {"date": "2025-11-26", "close": 3.93, "volume": 25801.0}, {"date": "2025-11-28", "close": 3.75, "volume": 40667.0}, {"date": "2025-12-01", "close": 3.51, "volume": 57063.0}, {"date": "2025-12-02", "close": 3.4, "volume": 73446.0}, {"date": "2025-12-03", "close": 3.34, "volume": 363450.0}, {"date": "2025-12-04", "close": 3.625, "volume": 90405.0}, {"date": "2025-12-05", "close": 3.9, "volume": 90015.0}, {"date": "2025-12-08", "close": 4.17, "volume": 124265.0}, {"date": "2025-12-09", "close": 4.19, "volume": 10734.0}, {"date": "2025-12-10", "close": 4.33, "volume": 50821.0}, {"date": "2025-12-11", "close": 4.315, "volume": 62793.0}, {"date": "2025-12-12", "close": 4.2, "volume": 46009.0}, {"date": "2025-12-15", "close": 3.85, "volume": 53959.0}, {"date": "2025-12-16", "close": 3.49, "volume": 43878.0}, {"date": "2025-12-17", "close": 3.31, "volume": 37232.0}, {"date": "2025-12-18", "close": 3.28, "volume": 36361.0}, {"date": "2025-12-19", "close": 3.1, "volume": 122358.0}, {"date": "2025-12-22", "close": 3.08, "volume": 59301.0}, {"date": "2025-12-23", "close": 3.24, "volume": 29706.0}, {"date": "2025-12-24", "close": 3.17, "volume": 4491.0}, {"date": "2025-12-26", "close": 3.24, "volume": 16116.0}, {"date": "2025-12-29", "close": 2.9, "volume": 107835.0}, {"date": "2025-12-30", "close": 2.925, "volume": 81764.0}, {"date": "2025-12-31", "close": 3.09, "volume": 104966.0}, {"date": "2026-01-02", "close": 3.3, "volume": 34570.0}, {"date": "2026-01-05", "close": 3.49, "volume": 44607.0}, {"date": "2026-01-06", "close": 3.4, "volume": 36395.0}, {"date": "2026-01-07", "close": 3.44, "volume": 6244.0}, {"date": "2026-01-08", "close": 3.45, "volume": 32040.0}, {"date": "2026-01-09", "close": 3.5, "volume": 19591.0}, {"date": "2026-01-12", "close": 3.89, "volume": 323555.0}, {"date": "2026-01-13", "close": 3.7, "volume": 103274.0}, {"date": "2026-01-14", "close": 3.49, "volume": 50018.0}, {"date": "2026-01-15", "close": 3.23, "volume": 83892.0}, {"date": "2026-01-16", "close": 3.78, "volume": 139805.0}, {"date": "2026-01-20", "close": 3.75, "volume": 175881.0}, {"date": "2026-01-21", "close": 3.81, "volume": 66077.0}, {"date": "2026-01-22", "close": 4.01, "volume": 156227.0}, {"date": "2026-01-23", "close": 3.97, "volume": 112353.0}, {"date": "2026-01-26", "close": 3.61, "volume": 58931.0}, {"date": "2026-01-27", "close": 4.47, "volume": 799605.0}, {"date": "2026-01-28", "close": 4.57, "volume": 116756.0}, {"date": "2026-01-29", "close": 4.89, "volume": 147953.0}, {"date": "2026-01-30", "close": 5.035, "volume": 117358.0}, {"date": "2026-02-02", "close": 5.19, "volume": 241357.0}, {"date": "2026-02-03", "close": 4.54, "volume": 237270.0}, {"date": "2026-02-04", "close": 3.91, "volume": 86847.0}, {"date": "2026-02-05", "close": 3.78, "volume": 58024.0}, {"date": "2026-02-06", "close": 4.01, "volume": 37014.0}, {"date": "2026-02-09", "close": 3.88, "volume": 46634.0}, {"date": "2026-02-10", "close": 3.79, "volume": 30982.0}, {"date": "2026-02-11", "close": 3.24, "volume": 232115.0}, {"date": "2026-02-12", "close": 3.13, "volume": 56942.0}, {"date": "2026-02-13", "close": 3.31, "volume": 43915.0}, {"date": "2026-02-17", "close": 3.35, "volume": 35735.0}, {"date": "2026-02-18", "close": 3.31, "volume": 11781.0}, {"date": "2026-02-19", "close": 3.28, "volume": 101240.0}, {"date": "2026-02-20", "close": 3.57, "volume": 105327.0}, {"date": "2026-02-23", "close": 3.26, "volume": 122893.0}, {"date": "2026-02-24", "close": 2.98, "volume": 269998.0}, {"date": "2026-02-25", "close": 3.23, "volume": 56021.0}, {"date": "2026-02-26", "close": 3.69, "volume": 296097.0}, {"date": "2026-02-27", "close": 3.585, "volume": 230696.0}, {"date": "2026-03-02", "close": 3.49, "volume": 71660.0}, {"date": "2026-03-03", "close": 3.225, "volume": 50588.0}, {"date": "2026-03-04", "close": 3.3, "volume": 14809.0}, {"date": "2026-03-05", "close": 3.38, "volume": 20042.0}, {"date": "2026-03-06", "close": 3.35, "volume": 55543.0}, {"date": "2026-03-09", "close": 3.31, "volume": 75491.0}, {"date": "2026-03-10", "close": 3.42, "volume": 98126.0}, {"date": "2026-03-11", "close": 3.5, "volume": 66544.0}, {"date": "2026-03-12", "close": 3.42, "volume": 57873.0}, {"date": "2026-03-13", "close": 3.16, "volume": 56997.0}, {"date": "2026-03-16", "close": 3.21, "volume": 33471.0}, {"date": "2026-03-17", "close": 3.24, "volume": 16843.0}, {"date": "2026-03-18", "close": 3.14, "volume": 45503.0}, {"date": "2026-03-19", "close": 3.1, "volume": 16438.0}, {"date": "2026-03-20", "close": 3.15, "volume": 54172.0}, {"date": "2026-03-23", "close": 3.19, "volume": 18012.0}, {"date": "2026-03-24", "close": 3.03, "volume": 33889.0}, {"date": "2026-03-25", "close": 3.09, "volume": 27918.0}, {"date": "2026-03-26", "close": 3.11, "volume": 40497.0}, {"date": "2026-03-27", "close": 2.88, "volume": 59529.0}, {"date": "2026-03-30", "close": 2.68, "volume": 85628.0}, {"date": "2026-03-31", "close": 2.83, "volume": 34918.0}, {"date": "2026-04-01", "close": 2.94, "volume": 46064.0}, {"date": "2026-04-02", "close": 3.06, "volume": 24213.0}, {"date": "2026-04-06", "close": 3.13, "volume": 33015.0}, {"date": "2026-04-07", "close": 2.79, "volume": 59291.0}, {"date": "2026-04-08", "close": 2.93, "volume": 40726.0}, {"date": "2026-04-09", "close": 2.98, "volume": 75439.0}, {"date": "2026-04-10", "close": 2.78, "volume": 87657.0}, {"date": "2026-04-13", "close": 2.89, "volume": 59728.0}, {"date": "2026-04-14", "close": 2.89, "volume": 81732.0}, {"date": "2026-04-15", "close": 3.19, "volume": 92499.0}, {"date": "2026-04-16", "close": 3.3, "volume": 62698.0}, {"date": "2026-04-17", "close": 3.48, "volume": 151397.0}, {"date": "2026-04-20", "close": 3.15, "volume": 317488.0}, {"date": "2026-04-21", "close": 3.145, "volume": 43313.0}, {"date": "2026-04-22", "close": 3.9, "volume": 1049938.0}, {"date": "2026-04-23", "close": 3.81, "volume": 567407.0}, {"date": "2026-04-24", "close": 4.5, "volume": 1710738.0}, {"date": "2026-04-27", "close": 4.14, "volume": 816406.0}, {"date": "2026-04-28", "close": 3.82, "volume": 249593.0}, {"date": "2026-04-29", "close": 3.81, "volume": 196833.0}, {"date": "2026-04-30", "close": 3.82, "volume": 229272.0}, {"date": "2026-05-01", "close": 3.76, "volume": 245429.0}, {"date": "2026-05-04", "close": 4.37, "volume": 482749.0}, {"date": "2026-05-05", "close": 4.86, "volume": 578258.0}, {"date": "2026-05-06", "close": 4.73, "volume": 299008.0}, {"date": "2026-05-07", "close": 4.61, "volume": 241563.0}, {"date": "2026-05-08", "close": 4.39, "volume": 193970.0}, {"date": "2026-05-11", "close": 5.75, "volume": 902110.0}, {"date": "2026-05-12", "close": 5.45, "volume": 478821.0}, {"date": "2026-05-13", "close": 5.38, "volume": 504714.0}, {"date": "2026-05-14", "close": 7.38, "volume": 2356546.0}, {"date": "2026-05-15", "close": 6.12, "volume": 1714641.0}, {"date": "2026-05-18", "close": 5.77, "volume": 643844.0}, {"date": "2026-05-19", "close": 6.03, "volume": 447799.0}, {"date": "2026-05-20", "close": 5.74, "volume": 533862.0}, {"date": "2026-05-21", "close": 6.88, "volume": 824958.0}, {"date": "2026-05-22", "close": 5.73, "volume": 962395.0}, {"date": "2026-05-26", "close": 6.92, "volume": 2747887.0}, {"date": "2026-05-27", "close": 8.99, "volume": 8733115.0}, {"date": "2026-05-28", "close": 8.02, "volume": 2309231.0}, {"date": "2026-05-29", "close": 7.44, "volume": 1714827.0}, {"date": "2026-06-01", "close": 7.3, "volume": 1381894.0}, {"date": "2026-06-02", "close": 7.64, "volume": 974124.0}, {"date": "2026-06-03", "close": 7.46, "volume": 756638.0}, {"date": "2026-06-04", "close": 7.41, "volume": 602910.0}, {"date": "2026-06-05", "close": 6.03, "volume": 929594.0}, {"date": "2026-06-08", "close": 5.98, "volume": 1709494.0}, {"date": "2026-06-09", "close": 5.72, "volume": 1012026.0}, {"date": "2026-06-10", "close": 5.78, "volume": 376780.0}, {"date": "2026-06-11", "close": 5.94, "volume": 367256.0}, {"date": "2026-06-12", "close": 6.1, "volume": 462481.0}, {"date": "2026-06-15", "close": 6.22, "volume": 740882.0}, {"date": "2026-06-16", "close": 5.7, "volume": 324617.0}, {"date": "2026-06-17", "close": 5.71, "volume": 359872.0}, {"date": "2026-06-18", "close": 6.04, "volume": 673280.0}, {"date": "2026-06-22", "close": 5.89, "volume": 274822.0}, {"date": "2026-06-23", "close": 5.59, "volume": 365127.0}, {"date": "2026-06-24", "close": 5.26, "volume": 465527.0}, {"date": "2026-06-25", "close": 5.06, "volume": 318938.0}, {"date": "2026-06-26", "close": 5.13, "volume": 251732.0}, {"date": "2026-06-29", "close": 5.31, "volume": 241697.0}, {"date": "2026-06-30", "close": 5.36, "volume": 309393.0}, {"date": "2026-07-01", "close": 5.49, "volume": 227858.0}, {"date": "2026-07-02", "close": 5.04, "volume": 272034.0}, {"date": "2026-07-06", "close": 4.95, "volume": 171192.0}, {"date": "2026-07-07", "close": 4.62, "volume": 222073.0}, {"date": "2026-07-08", "close": 4.66, "volume": 134823.0}, {"date": "2026-07-09", "close": 4.63, "volume": 94719.0}, {"date": "2026-07-10", "close": 4.57, "volume": 145929.0}, {"date": "2026-07-13", "close": 4.67, "volume": 305097.0}, {"date": "2026-07-14", "close": 4.41, "volume": 409956.0}, {"date": "2026-07-15", "close": 4.5, "volume": 137197.0}, {"date": "2026-07-16", "close": 4.22, "volume": 156658.0}, {"date": "2026-07-17", "close": 4.09, "volume": 123073.0}, {"date": "2026-07-20", "close": 4.06, "volume": 76157.0}, {"date": "2026-07-21", "close": 4.22, "volume": 98617.0}, {"date": "2026-07-22", "close": 4.1, "volume": 81048.0}, {"date": "2026-07-23", "close": 4.09, "volume": 137302.0}, {"date": "2026-07-24", "close": 3.98, "volume": 75205.0}, {"date": "2026-07-27", "close": 3.93, "volume": 57290.0}, {"date": "2026-07-28", "close": 3.76, "volume": 126298.0}, {"date": "2026-07-29", "close": 3.35, "volume": 277974.0}, {"date": "2026-07-30", "close": 3.71, "volume": 106245.0}, {"date": "2026-07-31", "close": 3.7, "volume": 116664.0}, {"date": "2026-08-03", "close": 3.87, "volume": 63924.0}, {"date": "2026-08-04", "close": 4.09, "volume": 110975.0}, {"date": "2026-08-05", "close": 4.19, "volume": 238563.0}, {"date": "2026-08-06", "close": 4.27, "volume": 110988.0}, {"date": "2026-08-07", "close": 4.52, "volume": 137003.0}, {"date": "2026-08-10", "close": 4.33, "volume": 182914.0}, {"date": "2026-08-11", "close": 4.2, "volume": 153100.0}, {"date": "2026-08-12", "close": 4.38, "volume": 302511.0}, {"date": "2026-08-13", "close": 4.26, "volume": 547528.0}, {"date": "2026-08-14", "close": 5.23, "volume": 715583.0}, {"date": "2026-08-17", "close": 5.2, "volume": 316061.0}, {"date": "2026-08-18", "close": 4.9, "volume": 282654.0}, {"date": "2026-08-19", "close": 5.23, "volume": 268072.0}, {"date": "2026-08-20", "close": 4.79, "volume": 195694.0}, {"date": "2026-08-21", "close": 4.75, "volume": 64672.0}, {"date": "2026-08-24", "close": 4.65, "volume": 155593.0}, {"date": "2026-08-25", "close": 4.7, "volume": 146235.0}, {"date": "2026-08-26", "close": 4.88, "volume": 100550.0}, {"date": "2026-08-27", "close": 4.96, "volume": 128132.0}, {"date": "2026-08-28", "close": 4.69, "volume": 151036.0}, {"date": "2026-08-31", "close": 4.9, "volume": 120367.0}, {"date": "2026-09-01", "close": 4.74, "volume": 76120.0}, {"date": "2026-09-02", "close": 4.89, "volume": 85296.0}, {"date": "2026-09-03", "close": 4.67, "volume": 75677.0}, {"date": "2026-09-04", "close": 4.82, "volume": 185629.0}, {"date": "2026-09-08", "close": 4.96, "volume": 177608.0}, {"date": "2026-09-09", "close": 4.87, "volume": 57566.0}, {"date": "2026-09-10", "close": 4.82, "volume": 136432.0}, {"date": "2026-09-11", "close": 4.79, "volume": 102475.0}, {"date": "2026-09-14", "close": 4.35, "volume": 363136.0}, {"date": "2026-09-15", "close": 4.2, "volume": 284676.0}, {"date": "2026-09-16", "close": 3.89, "volume": 608403.0}, {"date": "2026-09-17", "close": 3.95, "volume": 387577.0}, {"date": "2026-09-18", "close": 4.03, "volume": 476138.0}], "refreshing": true}