{"ticker": "LITB", "overview": {"cik": "1523836", "ticker": "LITB", "name": "LightInTheBox Holding Co., Ltd.", "industry": "Retail-Catalog & Mail-Order Houses", "country": "", "sic": "5961", "announcements": [{"form": "4", "date": "2026-08-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-094063", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-10", "title": "FORM 6-K", "accession": "0001104659-26-093379", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-30", "title": "FORM 6-K", "accession": "0001104659-26-079125", "price_sensitive": true}, {"form": "3", "date": "2026-06-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079054", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-24", "title": "FORM 6-K", "accession": "0001104659-26-077087", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-03", "title": "FORM 6-K", "accession": "0001104659-26-069918", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-26", "title": "FORM 6-K", "accession": "0001104659-26-065898", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "FORM 6-K", "accession": "0001104659-26-058982", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-17", "title": "FORM 6-K", "accession": "0001104659-26-044907", "price_sensitive": true}, {"form": "3", "date": "2026-04-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-042827", "price_sensitive": false}, {"form": "20-F", "date": "2026-04-02", "title": "Annual report (foreign)", "accession": "0001104659-26-038848", "price_sensitive": true}, {"form": "3", "date": "2026-04-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-038177", "price_sensitive": false}, {"form": "3", "date": "2026-03-31", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-037341", "price_sensitive": false}, {"form": "3", "date": "2026-03-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-036400", "price_sensitive": false}, {"form": "3", "date": "2026-03-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-036387", "price_sensitive": false}, {"form": "3", "date": "2026-03-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-034937", "price_sensitive": false}, {"form": "3", "date": "2026-03-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-034840", "price_sensitive": false}, {"form": "3", "date": "2026-03-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-033584", "price_sensitive": false}, {"form": "3", "date": "2026-03-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-033583", "price_sensitive": false}, {"form": "3", "date": "2026-03-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-033582", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-24", "title": "FORM 6-K", "accession": "0001104659-26-033580", "price_sensitive": true}, {"form": "3", "date": "2026-03-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-033576", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031592", "price_sensitive": false}, {"form": "6-K", "date": "2025-11-25", "title": "FORM 6-K", "accession": "0001104659-25-115714", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-12", "title": "FORM 6-K", "accession": "0001104659-25-109799", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 1092143.7551, "sell_n": 0, "sell_sum": 0, "net": 1092143.7551, "insiders": 1, "first_date": "2026-08-10", "last_date": "2026-08-10"}, "metrics": {"ticker": "LITB", "has_prices": true, "as_of": "2026-10-08", "last": 3.0301, "prev_close": 2.895, "change": 0.1351, "change_pct": 0.04666666666666667, "session_volume": 5595.0, "vwap_5": 2.877949972817469, "vwap_20": 2.95279243861802, "vwap_60": 3.056281554258078, "vwap_250": 2.695529535908557, "high_52w": 3.82, "low_52w": 1.69, "avg_volume_20": 5443.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-094250", "src": "13DG", "ticker": "LITB", "cik": "1523836", "company": "LightInTheBox Holding Co., Ltd.", "company_raw": "LightInTheBox Holding Co., Ltd.", "who": "Conner Growth Holding Ltd", "who_key": "Conner Growth Holding Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "", "headline": "Conner Growth Holding Ltd moves to a 22.5% activist stake in LITB", "source_url": "https://www.sec.gov/Archives/edgar/data/1805396/0001104659-26-094250-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120406}, {"id": "0001104659-26-094063", "src": "INSIDERS", "ticker": "LITB", "cik": "1523836", "company": "LightInTheBox Holding Co., Ltd.", "company_raw": "LightInTheBox Holding Co., Ltd.", "who": "Jian He", "who_key": "He Jian", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1092143.7551, "score": 61.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "", "headline": "$1.1M bet: The CEO buys LITB", "source_url": "https://www.sec.gov/Archives/edgar/data/2124627/000110465926094063/0001104659-26-094063-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121846}], "recent_buys": [{"id": "0001104659-26-094063", "src": "INSIDERS", "ticker": "LITB", "cik": "1523836", "company": "LightInTheBox Holding Co., Ltd.", "company_raw": "LightInTheBox Holding Co., Ltd.", "who": "Jian He", "who_key": "He Jian", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1092143.7551, "score": 61.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "", "headline": "$1.1M bet: The CEO buys LITB", "source_url": "https://www.sec.gov/Archives/edgar/data/2124627/000110465926094063/0001104659-26-094063-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121846}], "institutional": [{"id": "13DG-0001104659-26-094250", "src": "13DG", "ticker": "LITB", "cik": "1523836", "company": "LightInTheBox Holding Co., Ltd.", "company_raw": "LightInTheBox Holding Co., Ltd.", "who": "Conner Growth Holding Ltd", "who_key": "Conner Growth Holding Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "", "headline": "Conner Growth Holding Ltd moves to a 22.5% activist stake in LITB", "source_url": "https://www.sec.gov/Archives/edgar/data/1805396/0001104659-26-094250-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120406}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "LightInTheBox Holding Co., Ltd. American Depositary Shares, each representing twelve ordinary shares", "new_value": "LightInTheBox Holding Co., Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001523836", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001523836", "applied": 1, "detected_at": "2026-10-25T18:40:15.903585"}]}, "key_people": [{"who": "Jian He", "who_key": "He Jian", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 1092143.7551, "sold": 0, "net": 1092143.7551, "trades": 1, "top_score": 61.5, "lean": "buying", "history": [{"action": "BUY", "amount": 1092143.7551, "date": "2026-08-10", "score": 61.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2124627/000110465926094063/0001104659-26-094063-index.htm"}], "latest": {"action": "BUY", "amount": 1092143.7551, "date": "2026-08-10", "score": 61.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2124627/000110465926094063/0001104659-26-094063-index.htm"}}], "activity": [{"date": "2026-08-10", "net": 1092143.7551}], "announcements": [{"form": "4", "date": "2026-08-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-094063", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-10", "title": "FORM 6-K", "accession": "0001104659-26-093379", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-30", "title": "FORM 6-K", "accession": "0001104659-26-079125", "price_sensitive": true}, {"form": "3", "date": "2026-06-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079054", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-24", "title": "FORM 6-K", "accession": "0001104659-26-077087", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-03", "title": "FORM 6-K", "accession": "0001104659-26-069918", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-26", "title": "FORM 6-K", "accession": "0001104659-26-065898", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "FORM 6-K", "accession": "0001104659-26-058982", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-17", "title": "FORM 6-K", "accession": "0001104659-26-044907", "price_sensitive": true}, {"form": "3", "date": "2026-04-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-042827", "price_sensitive": false}, {"form": "20-F", "date": "2026-04-02", "title": "Annual report (foreign)", "accession": "0001104659-26-038848", "price_sensitive": true}, {"form": "3", "date": "2026-04-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-038177", "price_sensitive": false}, {"form": "3", "date": "2026-03-31", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-037341", "price_sensitive": false}, {"form": "3", "date": "2026-03-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-036400", "price_sensitive": false}, {"form": "3", "date": "2026-03-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-036387", "price_sensitive": false}, {"form": "3", "date": "2026-03-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-034937", "price_sensitive": false}, {"form": "3", "date": "2026-03-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-034840", "price_sensitive": false}, {"form": "3", "date": "2026-03-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-033584", "price_sensitive": false}, {"form": "3", "date": "2026-03-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-033583", "price_sensitive": false}, {"form": "3", "date": "2026-03-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-033582", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-24", "title": "FORM 6-K", "accession": "0001104659-26-033580", "price_sensitive": true}, {"form": "3", "date": "2026-03-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-033576", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-031592", "price_sensitive": false}, {"form": "6-K", "date": "2025-11-25", "title": "FORM 6-K", "accession": "0001104659-25-115714", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-12", "title": "FORM 6-K", "accession": "0001104659-25-109799", "price_sensitive": true}], "performance": {"ticker": "LITB", "has_prices": true, "summary": {"n": 1, "avg": -0.028782973813263207, "win_rate": 0.0, "best": -0.028782973813263207, "worst": -0.028782973813263207, "as_of": "2026-10-08"}, "buys": [{"who": "He Jian", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 1092143.7551, "date": "2026-08-10", "score": 61.5, "ref_price": 3.1199, "return": -0.028782973813263207}]}, "price_series": [{"date": "2016-10-10", "close": 17.2797, "volume": 2014.0}, {"date": "2016-10-11", "close": 17.0397, "volume": 3351.0}, {"date": "2016-10-12", "close": 16.6197, "volume": 3755.0}, {"date": "2016-10-13", "close": 16.3197, "volume": 6595.0}, {"date": "2016-10-14", "close": 16.3797, "volume": 1809.0}, {"date": "2016-10-17", "close": 15.8991, "volume": 3637.0}, {"date": "2016-10-18", "close": 16.4997, "volume": 1176.0}, {"date": "2016-10-19", "close": 15.5997, "volume": 8059.0}, {"date": "2016-10-20", "close": 15.7197, "volume": 5786.0}, {"date": "2016-10-21", "close": 16.1997, "volume": 3477.0}, {"date": "2016-10-24", "close": 15.9597, "volume": 4641.0}, {"date": "2016-10-25", "close": 16.1397, "volume": 2537.0}, {"date": "2016-10-26", "close": 15.1797, "volume": 4648.0}, {"date": "2016-10-27", "close": 15.5397, "volume": 2368.0}, {"date": "2016-10-28", "close": 16.1397, "volume": 1860.0}, {"date": "2016-10-31", "close": 16.0197, "volume": 1271.0}, {"date": "2016-11-01", "close": 15.8403, "volume": 3620.0}, {"date": "2016-11-02", "close": 16.0797, "volume": 936.0}, {"date": "2016-11-03", "close": 16.0197, "volume": 128.0}, {"date": "2016-11-04", "close": 15.3597, "volume": 3156.0}, {"date": "2016-11-07", "close": 15.8397, "volume": 1062.0}, {"date": "2016-11-08", "close": 16.1397, "volume": 2460.0}, {"date": "2016-11-09", "close": 15.8397, "volume": 3492.0}, {"date": "2016-11-10", "close": 15.7803, "volume": 1650.0}, {"date": "2016-11-11", "close": 16.0797, "volume": 1567.0}, {"date": "2016-11-14", "close": 15.7797, "volume": 1256.0}, {"date": "2016-11-15", "close": 16.1397, "volume": 992.0}, {"date": "2016-11-16", "close": 16.5597, "volume": 1730.0}, {"date": "2016-11-17", "close": 16.6197, "volume": 4869.0}, {"date": "2016-11-18", "close": 16.1397, "volume": 3544.0}, {"date": "2016-11-21", "close": 16.1997, "volume": 8287.0}, {"date": "2016-11-22", "close": 16.3797, "volume": 1122.0}, {"date": "2016-11-23", "close": 16.0797, "volume": 3894.0}, {"date": "2016-11-25", "close": 16.6197, "volume": 1960.0}, {"date": "2016-11-28", "close": 16.1997, "volume": 2021.0}, {"date": "2016-11-29", "close": 16.1997, "volume": 1185.0}, {"date": "2016-11-30", "close": 15.6597, "volume": 3931.0}, {"date": "2016-12-01", "close": 15.7191, "volume": 1780.0}, {"date": "2016-12-02", "close": 15.4197, "volume": 1643.0}, {"date": "2016-12-05", "close": 14.9397, "volume": 4429.0}, {"date": "2016-12-06", "close": 15.1797, "volume": 167.0}, {"date": "2016-12-07", "close": 15.2997, "volume": 1344.0}, {"date": "2016-12-08", "close": 15.3597, "volume": 3475.0}, {"date": "2016-12-09", "close": 15.7797, "volume": 5044.0}, {"date": "2016-12-12", "close": 15.7797, "volume": 8583.0}, {"date": "2016-12-13", "close": 15.7797, "volume": 8470.0}, {"date": "2016-12-14", "close": 15.4797, "volume": 6367.0}, {"date": "2016-12-15", "close": 16.0797, "volume": 25663.0}, {"date": "2016-12-16", "close": 17.5196, "volume": 27561.0}, {"date": "2016-12-19", "close": 17.7296, "volume": 6912.0}, {"date": "2016-12-20", "close": 18.0596, "volume": 14337.0}, {"date": "2016-12-21", "close": 17.9996, "volume": 19445.0}, {"date": "2016-12-22", "close": 17.0397, "volume": 5067.0}, {"date": "2016-12-23", "close": 18.2546, "volume": 14655.0}, {"date": "2016-12-27", "close": 18.4796, "volume": 3890.0}, {"date": "2016-12-28", "close": 18.2996, "volume": 2909.0}, {"date": "2016-12-29", "close": 17.9996, "volume": 7197.0}, {"date": "2016-12-30", "close": 17.8196, "volume": 10505.0}, {"date": "2017-01-03", "close": 17.8802, "volume": 4119.0}, {"date": "2017-01-04", "close": 17.6396, "volume": 5487.0}, {"date": "2017-01-05", "close": 17.9396, "volume": 3478.0}, {"date": "2017-01-06", "close": 18.1196, "volume": 5248.0}, {"date": "2017-01-09", "close": 17.7656, "volume": 3820.0}, {"date": "2017-01-10", "close": 18.365, "volume": 5026.0}, {"date": "2017-01-11", "close": 18.6896, "volume": 6814.0}, {"date": "2017-01-12", "close": 18.4796, "volume": 4202.0}, {"date": "2017-01-13", "close": 18.8996, "volume": 2145.0}, {"date": "2017-01-17", "close": 18.5996, "volume": 3495.0}, {"date": "2017-01-18", "close": 18.1196, "volume": 1891.0}, {"date": "2017-01-19", "close": 18.0596, "volume": 3342.0}, {"date": "2017-01-20", "close": 17.7596, "volume": 5169.0}, {"date": "2017-01-23", "close": 17.7596, "volume": 2875.0}, {"date": "2017-01-24", "close": 18.368, "volume": 879.0}, {"date": "2017-01-25", "close": 18.4796, "volume": 2657.0}, {"date": "2017-01-26", "close": 18.3596, "volume": 763.0}, {"date": "2017-01-27", "close": 17.8316, "volume": 2775.0}, {"date": "2017-01-30", "close": 17.6396, "volume": 1904.0}, {"date": "2017-01-31", "close": 17.8196, "volume": 1656.0}, {"date": "2017-02-01", "close": 18.4796, "volume": 1389.0}, {"date": "2017-02-02", "close": 18.5996, "volume": 3130.0}, {"date": "2017-02-03", "close": 18.839, "volume": 1453.0}, {"date": "2017-02-06", "close": 18.3596, "volume": 2514.0}, {"date": "2017-02-07", "close": 18.3596, "volume": 1234.0}, {"date": "2017-02-08", "close": 18.0596, "volume": 1281.0}, {"date": "2017-02-09", "close": 17.9996, "volume": 1351.0}, {"date": "2017-02-10", "close": 17.8796, "volume": 2518.0}, {"date": "2017-02-13", "close": 17.8796, "volume": 2670.0}, {"date": "2017-02-14", "close": 17.6996, "volume": 3544.0}, {"date": "2017-02-15", "close": 17.8196, "volume": 1803.0}, {"date": "2017-02-16", "close": 17.8796, "volume": 1378.0}, {"date": "2017-02-17", "close": 17.9996, "volume": 1055.0}, {"date": "2017-02-21", "close": 17.9996, "volume": 994.0}, {"date": "2017-02-22", "close": 17.4003, "volume": 1764.0}, {"date": "2017-02-23", "close": 16.9797, "volume": 1217.0}, {"date": "2017-02-24", "close": 17.3397, "volume": 514.0}, {"date": "2017-02-27", "close": 17.6738, "volume": 1301.0}, {"date": "2017-02-28", "close": 17.0997, "volume": 1814.0}, {"date": "2017-03-01", "close": 17.3997, "volume": 1825.0}, {"date": "2017-03-02", "close": 17.5196, "volume": 665.0}, {"date": "2017-03-03", "close": 17.3397, "volume": 1007.0}, {"date": "2017-03-06", "close": 17.3397, "volume": 900.0}, {"date": "2017-03-07", "close": 17.3997, "volume": 398.0}, {"date": "2017-03-08", "close": 16.9857, "volume": 959.0}, {"date": "2017-03-09", "close": 17.2797, "volume": 1945.0}, {"date": "2017-03-10", "close": 16.9791, "volume": 2244.0}, {"date": "2017-03-13", "close": 17.0397, "volume": 1155.0}, {"date": "2017-03-14", "close": 17.0397, "volume": 815.0}, {"date": "2017-03-15", "close": 17.2197, "volume": 3911.0}, {"date": "2017-03-16", "close": 16.9197, "volume": 3053.0}, {"date": "2017-03-17", "close": 16.4397, "volume": 3016.0}, {"date": "2017-03-20", "close": 16.7397, "volume": 1512.0}, {"date": "2017-03-21", "close": 17.3397, "volume": 2907.0}, {"date": "2017-03-22", "close": 17.3997, "volume": 7099.0}, {"date": "2017-03-23", "close": 16.8597, "volume": 17487.0}, {"date": "2017-03-24", "close": 16.4997, "volume": 2971.0}, {"date": "2017-03-27", "close": 16.8597, "volume": 2770.0}, {"date": "2017-03-28", "close": 16.7997, "volume": 1807.0}, {"date": "2017-03-29", "close": 16.4397, "volume": 2078.0}, {"date": "2017-03-30", "close": 16.6197, "volume": 518.0}, {"date": "2017-03-31", "close": 16.8603, "volume": 950.0}, {"date": "2017-04-03", "close": 16.6197, "volume": 1711.0}, {"date": "2017-04-04", "close": 16.9797, "volume": 1246.0}, {"date": "2017-04-05", "close": 16.9197, "volume": 951.0}, {"date": "2017-04-06", "close": 16.4397, "volume": 1431.0}, {"date": "2017-04-07", "close": 17.0397, "volume": 1393.0}, {"date": "2017-04-10", "close": 17.3997, "volume": 1029.0}, {"date": "2017-04-11", "close": 17.3403, "volume": 1330.0}, {"date": "2017-04-12", "close": 17.0397, "volume": 1348.0}, {"date": "2017-04-13", "close": 17.1597, "volume": 1899.0}, {"date": "2017-04-17", "close": 17.1597, "volume": 1065.0}, {"date": "2017-04-18", "close": 17.2257, "volume": 3217.0}, {"date": "2017-04-19", "close": 16.7997, "volume": 1990.0}, {"date": "2017-04-20", "close": 17.0397, "volume": 1126.0}, {"date": "2017-04-21", "close": 17.0397, "volume": 2752.0}, {"date": "2017-04-24", "close": 16.4997, "volume": 2345.0}, {"date": "2017-04-25", "close": 16.7997, "volume": 1623.0}, {"date": "2017-04-26", "close": 16.8597, "volume": 655.0}, {"date": "2017-04-27", "close": 16.6197, "volume": 1035.0}, {"date": "2017-04-28", "close": 16.7997, "volume": 471.0}, {"date": "2017-05-01", "close": 16.6197, "volume": 1454.0}, {"date": "2017-05-02", "close": 16.6701, "volume": 355.0}, {"date": "2017-05-03", "close": 16.4997, "volume": 1364.0}, {"date": "2017-05-04", "close": 14.9997, "volume": 5989.0}, {"date": "2017-05-05", "close": 14.0997, "volume": 2004.0}, {"date": "2017-05-08", "close": 14.8797, "volume": 1275.0}, {"date": "2017-05-09", "close": 14.3397, "volume": 3264.0}, {"date": "2017-05-10", "close": 13.9797, "volume": 1902.0}, {"date": "2017-05-11", "close": 14.1597, "volume": 1640.0}, {"date": "2017-05-12", "close": 13.8045, "volume": 671.0}, {"date": "2017-05-15", "close": 14.0397, "volume": 1042.0}, {"date": "2017-05-16", "close": 14.0397, "volume": 2466.0}, {"date": "2017-05-17", "close": 13.9803, "volume": 1357.0}, {"date": "2017-05-18", "close": 13.6803, "volume": 1792.0}, {"date": "2017-05-19", "close": 13.3797, "volume": 1878.0}, {"date": "2017-05-22", "close": 14.2797, "volume": 1113.0}, {"date": "2017-05-23", "close": 14.5857, "volume": 2429.0}, {"date": "2017-05-24", "close": 14.5203, "volume": 614.0}, {"date": "2017-05-25", "close": 15.4197, "volume": 2404.0}, {"date": "2017-05-26", "close": 14.6397, "volume": 2064.0}, {"date": "2017-05-30", "close": 15.2997, "volume": 3407.0}, {"date": "2017-05-31", "close": 14.8797, "volume": 494.0}, {"date": "2017-06-01", "close": 15.2997, "volume": 872.0}, {"date": "2017-06-02", "close": 14.4597, "volume": 1118.0}, {"date": "2017-06-05", "close": 14.7597, "volume": 580.0}, {"date": "2017-06-06", "close": 14.0997, "volume": 2770.0}, {"date": "2017-06-07", "close": 14.0397, "volume": 2036.0}, {"date": "2017-06-08", "close": 14.5197, "volume": 3083.0}, {"date": "2017-06-09", "close": 13.3197, "volume": 3549.0}, {"date": "2017-06-12", "close": 13.0797, "volume": 1288.0}, {"date": "2017-06-13", "close": 13.1997, "volume": 1757.0}, {"date": "2017-06-14", "close": 13.4997, "volume": 3026.0}, {"date": "2017-06-15", "close": 13.7997, "volume": 2270.0}, {"date": "2017-06-16", "close": 14.8197, "volume": 2057.0}, {"date": "2017-06-19", "close": 16.2651, "volume": 21683.0}, {"date": "2017-06-20", "close": 16.6197, "volume": 17518.0}, {"date": "2017-06-21", "close": 16.8597, "volume": 14524.0}, {"date": "2017-06-22", "close": 17.0997, "volume": 7596.0}, {"date": "2017-06-23", "close": 17.0997, "volume": 15508.0}, {"date": "2017-06-26", "close": 17.0997, "volume": 42736.0}, {"date": "2017-06-27", "close": 17.6996, "volume": 2734.0}, {"date": "2017-06-28", "close": 17.6396, "volume": 3360.0}, {"date": "2017-06-29", "close": 17.3397, "volume": 4045.0}, {"date": "2017-06-30", "close": 17.3997, "volume": 1838.0}, {"date": "2017-07-03", "close": 17.2797, "volume": 1563.0}, {"date": "2017-07-05", "close": 17.3397, "volume": 4427.0}, {"date": "2017-07-06", "close": 16.8597, "volume": 2266.0}, {"date": "2017-07-07", "close": 17.4597, "volume": 4859.0}, {"date": "2017-07-10", "close": 17.6396, "volume": 3296.0}, {"date": "2017-07-11", "close": 17.6396, "volume": 1366.0}, {"date": "2017-07-12", "close": 16.5597, "volume": 6091.0}, {"date": "2017-07-13", "close": 17.3997, "volume": 3822.0}, {"date": "2017-07-14", "close": 17.6996, "volume": 1491.0}, {"date": "2017-07-17", "close": 17.3997, "volume": 1855.0}, {"date": "2017-07-18", "close": 16.9197, "volume": 1662.0}, {"date": "2017-07-19", "close": 16.7397, "volume": 4745.0}, {"date": "2017-07-20", "close": 16.8597, "volume": 2199.0}, {"date": "2017-07-21", "close": 17.1597, "volume": 2254.0}, {"date": "2017-07-24", "close": 16.6197, "volume": 2087.0}, {"date": "2017-07-25", "close": 17.0997, "volume": 37.0}, {"date": "2017-07-26", "close": 16.6197, "volume": 3338.0}, {"date": "2017-07-27", "close": 16.5597, "volume": 3131.0}, {"date": "2017-07-28", "close": 16.5597, "volume": 1312.0}, {"date": "2017-07-31", "close": 16.1997, "volume": 525.0}, {"date": "2017-08-01", "close": 17.1597, "volume": 5036.0}, {"date": "2017-08-02", "close": 16.9797, "volume": 9445.0}, {"date": "2017-08-03", "close": 15.8997, "volume": 8141.0}, {"date": "2017-08-04", "close": 15.8397, "volume": 2348.0}, {"date": "2017-08-07", "close": 15.8997, "volume": 2711.0}, {"date": "2017-08-08", "close": 16.7997, "volume": 1567.0}, {"date": "2017-08-09", "close": 17.0997, "volume": 1362.0}, {"date": "2017-08-10", "close": 17.3997, "volume": 2271.0}, {"date": "2017-08-11", "close": 17.6396, "volume": 1587.0}, {"date": "2017-08-14", "close": 17.3397, "volume": 1033.0}, {"date": "2017-08-15", "close": 16.7097, "volume": 2208.0}, {"date": "2017-08-16", "close": 16.0797, "volume": 2318.0}, {"date": "2017-08-17", "close": 16.3197, "volume": 173.0}, {"date": "2017-08-18", "close": 16.9797, "volume": 299.0}, {"date": "2017-08-21", "close": 16.5237, "volume": 564.0}, {"date": "2017-08-22", "close": 16.9197, "volume": 1407.0}, {"date": "2017-08-23", "close": 16.7397, "volume": 512.0}, {"date": "2017-08-24", "close": 17.3391, "volume": 948.0}, {"date": "2017-08-25", "close": 16.6797, "volume": 1068.0}, {"date": "2017-08-28", "close": 16.2003, "volume": 598.0}, {"date": "2017-08-29", "close": 15.9597, "volume": 687.0}, {"date": "2017-08-30", "close": 16.0197, "volume": 3101.0}, {"date": "2017-08-31", "close": 16.0797, "volume": 1437.0}, {"date": "2017-09-01", "close": 16.0797, "volume": 924.0}, {"date": "2017-09-05", "close": 15.8397, "volume": 605.0}, {"date": "2017-09-06", "close": 16.4997, "volume": 487.0}, {"date": "2017-09-07", "close": 16.6797, "volume": 722.0}, {"date": "2017-09-08", "close": 16.2597, "volume": 283.0}, {"date": "2017-09-11", "close": 15.8397, "volume": 557.0}, {"date": "2017-09-12", "close": 15.8997, "volume": 830.0}, {"date": "2017-09-13", "close": 15.8997, "volume": 285.0}, {"date": "2017-09-14", "close": 15.7797, "volume": 396.0}, {"date": "2017-09-15", "close": 16.1997, "volume": 3181.0}, {"date": "2017-09-18", "close": 15.4797, "volume": 2264.0}, {"date": "2017-09-19", "close": 15.5997, "volume": 4337.0}, {"date": "2017-09-20", "close": 14.9397, "volume": 7781.0}, {"date": "2017-09-21", "close": 14.3997, "volume": 6740.0}, {"date": "2017-09-22", "close": 13.9197, "volume": 9707.0}, {"date": "2017-09-25", "close": 13.6797, "volume": 1738.0}, {"date": "2017-09-26", "close": 13.8597, "volume": 3598.0}, {"date": "2017-09-27", "close": 14.7597, "volume": 3300.0}, {"date": "2017-09-28", "close": 14.6997, "volume": 3887.0}, {"date": "2017-09-29", "close": 14.5203, "volume": 5279.0}, {"date": "2017-10-02", "close": 14.2797, "volume": 1537.0}, {"date": "2017-10-03", "close": 14.0397, "volume": 1587.0}, {"date": "2017-10-04", "close": 14.8197, "volume": 3205.0}, {"date": "2017-10-05", "close": 14.6997, "volume": 1337.0}, {"date": "2017-10-06", "close": 14.0997, "volume": 5114.0}, {"date": "2017-10-09", "close": 14.1549, "volume": 2127.0}, {"date": "2017-10-10", "close": 13.7397, "volume": 3677.0}, {"date": "2017-10-11", "close": 13.9197, "volume": 1989.0}, {"date": "2017-10-12", "close": 13.5597, "volume": 4931.0}, {"date": "2017-10-13", "close": 13.4997, "volume": 3983.0}, {"date": "2017-10-16", "close": 13.7997, "volume": 9486.0}, {"date": "2017-10-17", "close": 13.4997, "volume": 7449.0}, {"date": "2017-10-18", "close": 13.3197, "volume": 6379.0}, {"date": "2017-10-19", "close": 13.1997, "volume": 1511.0}, {"date": "2017-10-20", "close": 13.1997, "volume": 2972.0}, {"date": "2017-10-23", "close": 13.2003, "volume": 1644.0}, {"date": "2017-10-24", "close": 11.9998, "volume": 11957.0}, {"date": "2017-10-25", "close": 11.9398, "volume": 11423.0}, {"date": "2017-10-26", "close": 11.9998, "volume": 5329.0}, {"date": "2017-10-27", "close": 11.1598, "volume": 7620.0}, {"date": "2017-10-30", "close": 11.0998, "volume": 3549.0}, {"date": "2017-10-31", "close": 10.6798, "volume": 10997.0}, {"date": "2017-11-01", "close": 10.7998, "volume": 6921.0}, {"date": "2017-11-02", "close": 11.1598, "volume": 4917.0}, {"date": "2017-11-03", "close": 11.4598, "volume": 3999.0}, {"date": "2017-11-06", "close": 11.0998, "volume": 5110.0}, {"date": "2017-11-07", "close": 11.1598, "volume": 8087.0}, {"date": "2017-11-08", "close": 10.7998, "volume": 9633.0}, {"date": "2017-11-09", "close": 10.7998, "volume": 35394.0}, {"date": "2017-11-10", "close": 11.2798, "volume": 42355.0}, {"date": "2017-11-13", "close": 11.2798, "volume": 50972.0}, {"date": "2017-11-14", "close": 11.5198, "volume": 12180.0}, {"date": "2017-11-15", "close": 11.3998, "volume": 8229.0}, {"date": "2017-11-16", "close": 11.0998, "volume": 7371.0}, {"date": "2017-11-17", "close": 11.3398, "volume": 3784.0}, {"date": "2017-11-20", "close": 11.3998, "volume": 2870.0}, {"date": "2017-11-21", "close": 11.6998, "volume": 10746.0}, {"date": "2017-11-22", "close": 12.0598, "volume": 3238.0}, {"date": "2017-11-24", "close": 12.5391, "volume": 9759.0}, {"date": "2017-11-27", "close": 12.5997, "volume": 6632.0}, {"date": "2017-11-28", "close": 12.6297, "volume": 3298.0}, {"date": "2017-11-29", "close": 12.3598, "volume": 3052.0}, {"date": "2017-11-30", "close": 11.8198, "volume": 2499.0}, {"date": "2017-12-01", "close": 11.3998, "volume": 2941.0}, {"date": "2017-12-04", "close": 10.7998, "volume": 11840.0}, {"date": "2017-12-05", "close": 11.2198, "volume": 8271.0}, {"date": "2017-12-06", "close": 11.3398, "volume": 1499.0}, {"date": "2017-12-07", "close": 11.3998, "volume": 7819.0}, {"date": "2017-12-08", "close": 11.9998, "volume": 13148.0}, {"date": "2017-12-11", "close": 11.5498, "volume": 7795.0}, {"date": "2017-12-12", "close": 11.5798, "volume": 11560.0}, {"date": "2017-12-13", "close": 11.5198, "volume": 7804.0}, {"date": "2017-12-14", "close": 11.9998, "volume": 11212.0}, {"date": "2017-12-15", "close": 11.6998, "volume": 6850.0}, {"date": "2017-12-18", "close": 11.0398, "volume": 28283.0}, {"date": "2017-12-19", "close": 10.5598, "volume": 37864.0}, {"date": "2017-12-20", "close": 10.6798, "volume": 127441.0}, {"date": "2017-12-21", "close": 11.0998, "volume": 38477.0}, {"date": "2017-12-22", "close": 11.9398, "volume": 42868.0}, {"date": "2017-12-26", "close": 12.4198, "volume": 20768.0}, {"date": "2017-12-27", "close": 13.6797, "volume": 23289.0}, {"date": "2017-12-28", "close": 14.3397, "volume": 17947.0}, {"date": "2017-12-29", "close": 13.7997, "volume": 16381.0}, {"date": "2018-01-02", "close": 13.0803, "volume": 12426.0}, {"date": "2018-01-03", "close": 13.2597, "volume": 11636.0}, {"date": "2018-01-04", "close": 14.1597, "volume": 16276.0}, {"date": "2018-01-05", "close": 14.8797, "volume": 14289.0}, {"date": "2018-01-08", "close": 16.8597, "volume": 813984.0}, {"date": "2018-01-09", "close": 14.8197, "volume": 125291.0}, {"date": "2018-01-10", "close": 14.9997, "volume": 46993.0}, {"date": "2018-01-11", "close": 14.9397, "volume": 27906.0}, {"date": "2018-01-12", "close": 14.3997, "volume": 19295.0}, {"date": "2018-01-16", "close": 13.3197, "volume": 18529.0}, {"date": "2018-01-17", "close": 12.7797, "volume": 17540.0}, {"date": "2018-01-18", "close": 14.3997, "volume": 391296.0}, {"date": "2018-01-19", "close": 14.3997, "volume": 52581.0}, {"date": "2018-01-22", "close": 14.1597, "volume": 35776.0}, {"date": "2018-01-23", "close": 14.2797, "volume": 14503.0}, {"date": "2018-01-24", "close": 14.3397, "volume": 14713.0}, {"date": "2018-01-25", "close": 15.1797, "volume": 19555.0}, {"date": "2018-01-26", "close": 15.7197, "volume": 31113.0}, {"date": "2018-01-29", "close": 15.4947, "volume": 3492.0}, {"date": "2018-01-30", "close": 15.1197, "volume": 12505.0}, {"date": "2018-01-31", "close": 15.2397, "volume": 7793.0}, {"date": "2018-02-01", "close": 15.1797, "volume": 47165.0}, {"date": "2018-02-02", "close": 13.7721, "volume": 27490.0}, {"date": "2018-02-05", "close": 13.7397, "volume": 6525.0}, {"date": "2018-02-06", "close": 14.1861, "volume": 12102.0}, {"date": "2018-02-07", "close": 13.9797, "volume": 11044.0}, {"date": "2018-02-08", "close": 13.7997, "volume": 4285.0}, {"date": "2018-02-09", "close": 14.3397, "volume": 13214.0}, {"date": "2018-02-12", "close": 14.4597, "volume": 6637.0}, {"date": "2018-02-13", "close": 13.8597, "volume": 4455.0}, {"date": "2018-02-14", "close": 14.5197, "volume": 2916.0}, {"date": "2018-02-15", "close": 14.5197, "volume": 7864.0}, {"date": "2018-02-16", "close": 13.7997, "volume": 6108.0}, {"date": "2018-02-20", "close": 14.0997, "volume": 8029.0}, {"date": "2018-02-21", "close": 14.2797, "volume": 12521.0}, {"date": "2018-02-22", "close": 14.5197, "volume": 5352.0}, {"date": "2018-02-23", "close": 14.3997, "volume": 4870.0}, {"date": "2018-02-26", "close": 14.9997, "volume": 4430.0}, {"date": "2018-02-27", "close": 14.3397, "volume": 3983.0}, {"date": "2018-02-28", "close": 14.6397, "volume": 3108.0}, {"date": "2018-03-01", "close": 13.9797, "volume": 1955.0}, {"date": "2018-03-02", "close": 14.6397, "volume": 2642.0}, {"date": "2018-03-05", "close": 14.8197, "volume": 2570.0}, {"date": "2018-03-06", "close": 14.5797, "volume": 1950.0}, {"date": "2018-03-07", "close": 14.8797, "volume": 1295.0}, {"date": "2018-03-08", "close": 14.9397, "volume": 4665.0}, {"date": "2018-03-09", "close": 15.1797, "volume": 1557.0}, {"date": "2018-03-12", "close": 14.9397, "volume": 1995.0}, {"date": "2018-03-13", "close": 15.2997, "volume": 2955.0}, {"date": "2018-03-14", "close": 14.9997, "volume": 741.0}, {"date": "2018-03-15", "close": 15.2997, "volume": 5898.0}, {"date": "2018-03-16", "close": 14.3997, "volume": 6455.0}, {"date": "2018-03-19", "close": 14.9397, "volume": 3452.0}, {"date": "2018-03-20", "close": 14.8797, "volume": 3141.0}, {"date": "2018-03-21", "close": 14.9997, "volume": 1787.0}, {"date": "2018-03-22", "close": 14.4597, "volume": 2491.0}, {"date": "2018-03-23", "close": 13.9797, "volume": 3395.0}, {"date": "2018-03-26", "close": 13.3197, "volume": 9425.0}, {"date": "2018-03-27", "close": 13.3797, "volume": 1719.0}, {"date": "2018-03-28", "close": 13.5597, "volume": 2160.0}, {"date": "2018-03-29", "close": 13.3857, "volume": 3001.0}, {"date": "2018-04-02", "close": 12.6597, "volume": 11468.0}, {"date": "2018-04-03", "close": 13.4997, "volume": 4480.0}, {"date": "2018-04-04", "close": 13.1997, "volume": 42634.0}, {"date": "2018-04-05", "close": 13.3197, "volume": 2296.0}, {"date": "2018-04-06", "close": 13.1997, "volume": 465.0}, {"date": "2018-04-09", "close": 12.8997, "volume": 962.0}, {"date": "2018-04-10", "close": 13.4397, "volume": 1447.0}, {"date": "2018-04-11", "close": 12.5397, "volume": 9027.0}, {"date": "2018-04-12", "close": 13.4397, "volume": 5041.0}, {"date": "2018-04-13", "close": 13.1997, "volume": 4776.0}, {"date": "2018-04-16", "close": 13.2597, "volume": 1637.0}, {"date": "2018-04-17", "close": 13.1997, "volume": 3051.0}, {"date": "2018-04-18", "close": 13.0797, "volume": 1729.0}, {"date": "2018-04-19", "close": 13.2597, "volume": 2403.0}, {"date": "2018-04-20", "close": 13.2597, "volume": 1522.0}, {"date": "2018-04-23", "close": 13.5597, "volume": 1525.0}, {"date": "2018-04-24", "close": 13.6797, "volume": 2405.0}, {"date": "2018-04-25", "close": 13.5597, "volume": 1857.0}, {"date": "2018-04-26", "close": 13.0197, "volume": 2074.0}, {"date": "2018-04-27", "close": 12.9597, "volume": 681.0}, {"date": "2018-04-30", "close": 13.3197, "volume": 1451.0}, {"date": "2018-05-01", "close": 13.2597, "volume": 766.0}, {"date": "2018-05-02", "close": 13.1397, "volume": 368.0}, {"date": "2018-05-03", "close": 12.7197, "volume": 917.0}, {"date": "2018-05-04", "close": 12.7797, "volume": 3338.0}, {"date": "2018-05-07", "close": 13.6797, "volume": 1747.0}, {"date": "2018-05-08", "close": 14.2197, "volume": 982.0}, {"date": "2018-05-09", "close": 13.3197, "volume": 2336.0}, {"date": "2018-05-10", "close": 13.6797, "volume": 813.0}, {"date": "2018-05-11", "close": 13.1997, "volume": 2604.0}, {"date": "2018-05-14", "close": 13.4997, "volume": 1267.0}, {"date": "2018-05-15", "close": 13.2597, "volume": 557.0}, {"date": "2018-05-16", "close": 13.0797, "volume": 1809.0}, {"date": "2018-05-17", "close": 13.5597, "volume": 390.0}, {"date": "2018-05-18", "close": 13.4397, "volume": 1524.0}, {"date": "2018-05-21", "close": 13.7397, "volume": 1386.0}, {"date": "2018-05-22", "close": 14.0397, "volume": 3388.0}, {"date": "2018-05-23", "close": 12.9597, "volume": 7256.0}, {"date": "2018-05-24", "close": 12.5397, "volume": 1525.0}, {"date": "2018-05-25", "close": 12.5997, "volume": 691.0}, {"date": "2018-05-29", "close": 12.2398, "volume": 1174.0}, {"date": "2018-05-30", "close": 12.0598, "volume": 3691.0}, {"date": "2018-05-31", "close": 11.9998, "volume": 721.0}, {"date": "2018-06-01", "close": 11.9998, "volume": 2302.0}, {"date": "2018-06-04", "close": 11.8798, "volume": 4618.0}, {"date": "2018-06-05", "close": 12.3598, "volume": 25070.0}, {"date": "2018-06-06", "close": 11.9398, "volume": 3335.0}, {"date": "2018-06-07", "close": 11.6398, "volume": 11009.0}, {"date": "2018-06-08", "close": 11.5198, "volume": 1607.0}, {"date": "2018-06-11", "close": 11.4598, "volume": 1630.0}, {"date": "2018-06-12", "close": 11.3998, "volume": 2228.0}, {"date": "2018-06-13", "close": 11.4598, "volume": 4915.0}, {"date": "2018-06-14", "close": 12.001, "volume": 2112.0}, {"date": "2018-06-15", "close": 12.1198, "volume": 793.0}, {"date": "2018-06-18", "close": 12.1798, "volume": 1573.0}, {"date": "2018-06-19", "close": 11.9998, "volume": 2284.0}, {"date": "2018-06-20", "close": 12.2398, "volume": 1876.0}, {"date": "2018-06-21", "close": 12.4198, "volume": 1761.0}, {"date": "2018-06-22", "close": 12.4198, "volume": 1062.0}, {"date": "2018-06-25", "close": 12.2998, "volume": 730.0}, {"date": "2018-06-26", "close": 12.4798, "volume": 654.0}, {"date": "2018-06-27", "close": 12.4798, "volume": 58.0}, {"date": "2018-06-28", "close": 13.0797, "volume": 3418.0}, {"date": "2018-06-29", "close": 12.8397, "volume": 768.0}, {"date": "2018-07-02", "close": 12.2998, "volume": 1624.0}, {"date": "2018-07-03", "close": 11.3998, "volume": 2137.0}, {"date": "2018-07-05", "close": 11.9998, "volume": 4857.0}, {"date": "2018-07-06", "close": 11.0998, "volume": 6483.0}, {"date": "2018-07-09", "close": 11.0398, "volume": 567.0}, {"date": "2018-07-10", "close": 10.9798, "volume": 2097.0}, {"date": "2018-07-11", "close": 11.0398, "volume": 793.0}, {"date": "2018-07-12", "close": 10.0798, "volume": 5870.0}, {"date": "2018-07-13", "close": 10.4836, "volume": 665.0}, {"date": "2018-07-16", "close": 10.4998, "volume": 313.0}, {"date": "2018-07-17", "close": 10.4398, "volume": 8935.0}, {"date": "2018-07-18", "close": 11.8198, "volume": 38298.0}, {"date": "2018-07-19", "close": 10.9198, "volume": 13176.0}, {"date": "2018-07-20", "close": 11.9398, "volume": 24211.0}, {"date": "2018-07-23", "close": 11.9998, "volume": 26529.0}, {"date": "2018-07-24", "close": 11.2798, "volume": 8091.0}, {"date": "2018-07-25", "close": 11.3398, "volume": 1857.0}, {"date": "2018-07-26", "close": 10.6798, "volume": 2799.0}, {"date": "2018-07-27", "close": 11.0998, "volume": 178.0}, {"date": "2018-07-30", "close": 10.9198, "volume": 127.0}, {"date": "2018-07-31", "close": 10.6198, "volume": 1733.0}, {"date": "2018-08-01", "close": 10.9198, "volume": 92.0}, {"date": "2018-08-02", "close": 10.6798, "volume": 312.0}, {"date": "2018-08-03", "close": 10.3798, "volume": 536.0}, {"date": "2018-08-06", "close": 10.1398, "volume": 470.0}, {"date": "2018-08-07", "close": 10.3798, "volume": 1031.0}, {"date": "2018-08-08", "close": 10.5598, "volume": 759.0}, {"date": "2018-08-09", "close": 10.1998, "volume": 670.0}, {"date": "2018-08-10", "close": 10.4998, "volume": 522.0}, {"date": "2018-08-13", "close": 10.1998, "volume": 203.0}, {"date": "2018-08-14", "close": 10.1998, "volume": 463.0}, {"date": "2018-08-15", "close": 9.9598, "volume": 1730.0}, {"date": "2018-08-16", "close": 10.3108, "volume": 101.0}, {"date": "2018-08-17", "close": 10.0798, "volume": 13794.0}, {"date": "2018-08-20", "close": 10.1998, "volume": 986.0}, {"date": "2018-08-21", "close": 10.1998, "volume": 448.0}, {"date": "2018-08-22", "close": 9.7798, "volume": 2147.0}, {"date": "2018-08-23", "close": 9.8998, "volume": 2823.0}, {"date": "2018-08-24", "close": 10.1044, "volume": 248.0}, {"date": "2018-08-27", "close": 10.2598, "volume": 155.0}, {"date": "2018-08-28", "close": 9.8998, "volume": 224.0}, {"date": "2018-08-29", "close": 9.8998, "volume": 653.0}, {"date": "2018-08-30", "close": 9.7048, "volume": 1978.0}, {"date": "2018-08-31", "close": 9.8998, "volume": 516.0}, {"date": "2018-09-04", "close": 9.7096, "volume": 284.0}, {"date": "2018-09-05", "close": 8.518, "volume": 10898.0}, {"date": "2018-09-06", "close": 8.3998, "volume": 555.0}, {"date": "2018-09-07", "close": 8.3998, "volume": 521.0}, {"date": "2018-09-10", "close": 7.0799, "volume": 11252.0}, {"date": "2018-09-11", "close": 6.8399, "volume": 4414.0}, {"date": "2018-09-12", "close": 6.8999, "volume": 1816.0}, {"date": "2018-09-13", "close": 6.8999, "volume": 1525.0}, {"date": "2018-09-14", "close": 6.7799, "volume": 2601.0}, {"date": "2018-09-17", "close": 6.1799, "volume": 8624.0}, {"date": "2018-09-18", "close": 6.0599, "volume": 8959.0}, {"date": "2018-09-19", "close": 5.9999, "volume": 16164.0}, {"date": "2018-09-20", "close": 4.5803, "volume": 48515.0}, {"date": "2018-09-21", "close": 6.3599, "volume": 48408.0}, {"date": "2018-09-24", "close": 5.3999, "volume": 16600.0}, {"date": "2018-09-25", "close": 5.4275, "volume": 4409.0}, {"date": "2018-09-26", "close": 5.1323, "volume": 2744.0}, {"date": "2018-09-27", "close": 5.2199, "volume": 6142.0}, {"date": "2018-09-28", "close": 4.9751, "volume": 3067.0}, {"date": "2018-10-01", "close": 5.0999, "volume": 3659.0}, {"date": "2018-10-02", "close": 5.3999, "volume": 24911.0}, {"date": "2018-10-03", "close": 5.4605, "volume": 2171.0}, {"date": "2018-10-04", "close": 5.4587, "volume": 1083.0}, {"date": "2018-10-05", "close": 5.5793, "volume": 1656.0}, {"date": "2018-10-08", "close": 5.3399, "volume": 2149.0}, {"date": "2018-10-09", "close": 5.3399, "volume": 2934.0}, {"date": "2018-10-10", "close": 5.3105, "volume": 771.0}, {"date": "2018-10-11", "close": 4.9559, "volume": 1801.0}, {"date": "2018-10-12", "close": 4.7999, "volume": 1136.0}, {"date": "2018-10-15", "close": 4.9193, "volume": 1340.0}, {"date": "2018-10-16", "close": 4.9199, "volume": 551.0}, {"date": "2018-10-17", "close": 4.6319, "volume": 2436.0}, {"date": "2018-10-18", "close": 4.7999, "volume": 61039.0}, {"date": "2018-10-19", "close": 5.2733, "volume": 16111.0}, {"date": "2018-10-22", "close": 5.5199, "volume": 26142.0}, {"date": "2018-10-23", "close": 5.5199, "volume": 4358.0}, {"date": "2018-10-24", "close": 5.6447, "volume": 4319.0}, {"date": "2018-10-25", "close": 5.6369, "volume": 6199.0}, {"date": "2018-10-26", "close": 5.7137, "volume": 6187.0}, {"date": "2018-10-29", "close": 5.6399, "volume": 12829.0}, {"date": "2018-10-30", "close": 5.0987, "volume": 15198.0}, {"date": "2018-10-31", "close": 5.3765, "volume": 3408.0}, {"date": "2018-11-01", "close": 5.6399, "volume": 3813.0}, {"date": "2018-11-02", "close": 4.7999, "volume": 10497.0}, {"date": "2018-11-05", "close": 5.2307, "volume": 3708.0}, {"date": "2018-11-06", "close": 4.9919, "volume": 4477.0}, {"date": "2018-11-07", "close": 6.3599, "volume": 57337.0}, {"date": "2018-11-08", "close": 6.1799, "volume": 20493.0}, {"date": "2018-11-09", "close": 6.2399, "volume": 29915.0}, {"date": "2018-11-12", "close": 6.1199, "volume": 14352.0}, {"date": "2018-11-13", "close": 7.2599, "volume": 59198.0}, {"date": "2018-11-14", "close": 8.0992, "volume": 37993.0}, {"date": "2018-11-15", "close": 7.1999, "volume": 11422.0}, {"date": "2018-11-16", "close": 6.9599, "volume": 17266.0}, {"date": "2018-11-19", "close": 7.0199, "volume": 4948.0}, {"date": "2018-11-20", "close": 6.7199, "volume": 13248.0}, {"date": "2018-11-21", "close": 6.4199, "volume": 4079.0}, {"date": "2018-11-23", "close": 5.9999, "volume": 21454.0}, {"date": "2018-11-26", "close": 5.3363, "volume": 19285.0}, {"date": "2018-11-27", "close": 4.9199, "volume": 28518.0}, {"date": "2018-11-28", "close": 4.5605, "volume": 63780.0}, {"date": "2018-11-29", "close": 4.6199, "volume": 10239.0}, {"date": "2018-11-30", "close": 4.5599, "volume": 7029.0}, {"date": "2018-12-03", "close": 4.7999, "volume": 53986.0}, {"date": "2018-12-04", "close": 4.3799, "volume": 32947.0}, {"date": "2018-12-06", "close": 4.3199, "volume": 8508.0}, {"date": "2018-12-07", "close": 4.1399, "volume": 12505.0}, {"date": "2018-12-10", "close": 3.8399, "volume": 56890.0}, {"date": "2018-12-11", "close": 3.8267, "volume": 9367.0}, {"date": "2018-12-12", "close": 3.7511, "volume": 8542.0}, {"date": "2018-12-13", "close": 3.8999, "volume": 4859.0}, {"date": "2018-12-14", "close": 4.1615, "volume": 38320.0}, {"date": "2018-12-17", "close": 5.0933, "volume": 184821.0}, {"date": "2018-12-18", "close": 6.7799, "volume": 179377.0}, {"date": "2018-12-19", "close": 7.4999, "volume": 422015.0}, {"date": "2018-12-20", "close": 7.4399, "volume": 80671.0}, {"date": "2018-12-21", "close": 7.8598, "volume": 144048.0}, {"date": "2018-12-24", "close": 7.5598, "volume": 153313.0}, {"date": "2018-12-26", "close": 7.6798, "volume": 121547.0}, {"date": "2018-12-27", "close": 7.9798, "volume": 101984.0}, {"date": "2018-12-28", "close": 7.6798, "volume": 49707.0}, {"date": "2018-12-31", "close": 7.3199, "volume": 81692.0}, {"date": "2019-01-02", "close": 6.1199, "volume": 56950.0}, {"date": "2019-01-03", "close": 4.3799, "volume": 52065.0}, {"date": "2019-01-04", "close": 4.7999, "volume": 60726.0}, {"date": "2019-01-07", "close": 4.7399, "volume": 33457.0}, {"date": "2019-01-08", "close": 4.7999, "volume": 49748.0}, {"date": "2019-01-09", "close": 4.8059, "volume": 27911.0}, {"date": "2019-01-10", "close": 4.6799, "volume": 22525.0}, {"date": "2019-01-11", "close": 4.6799, "volume": 21394.0}, {"date": "2019-01-14", "close": 4.5599, "volume": 12700.0}, {"date": "2019-01-15", "close": 4.4999, "volume": 36252.0}, {"date": "2019-01-16", "close": 4.6199, "volume": 11184.0}, {"date": "2019-01-17", "close": 4.4999, "volume": 22193.0}, {"date": "2019-01-18", "close": 4.5299, "volume": 23270.0}, {"date": "2019-01-22", "close": 4.9019, "volume": 34047.0}, {"date": "2019-01-23", "close": 4.7999, "volume": 31543.0}, {"date": "2019-01-24", "close": 4.7399, "volume": 22325.0}, {"date": "2019-01-25", "close": 4.6199, "volume": 16212.0}, {"date": "2019-01-28", "close": 4.6199, "volume": 12761.0}, {"date": "2019-01-29", "close": 4.7327, "volume": 13226.0}, {"date": "2019-01-30", "close": 4.6199, "volume": 12519.0}, {"date": "2019-01-31", "close": 4.6199, "volume": 13921.0}, {"date": "2019-02-01", "close": 4.5899, "volume": 19517.0}, {"date": "2019-02-04", "close": 4.6199, "volume": 11125.0}, {"date": "2019-02-05", "close": 4.4999, "volume": 28159.0}, {"date": "2019-02-06", "close": 4.4999, "volume": 7150.0}, {"date": "2019-02-07", "close": 4.5119, "volume": 7444.0}, {"date": "2019-02-08", "close": 4.3799, "volume": 17754.0}, {"date": "2019-02-11", "close": 4.1399, "volume": 30195.0}, {"date": "2019-02-12", "close": 4.1399, "volume": 16852.0}, {"date": "2019-02-13", "close": 4.1399, "volume": 17959.0}, {"date": "2019-02-14", "close": 4.2119, "volume": 25212.0}, {"date": "2019-02-15", "close": 4.1399, "volume": 8685.0}, {"date": "2019-02-19", "close": 4.3235, "volume": 39830.0}, {"date": "2019-02-20", "close": 4.1999, "volume": 19910.0}, {"date": "2019-02-21", "close": 4.1399, "volume": 22955.0}, {"date": "2019-02-22", "close": 4.2599, "volume": 13953.0}, {"date": "2019-02-25", "close": 4.3199, "volume": 37005.0}, {"date": "2019-02-26", "close": 4.3799, "volume": 9764.0}, {"date": "2019-02-27", "close": 4.3409, "volume": 6624.0}, {"date": "2019-02-28", "close": 4.3199, "volume": 10515.0}, {"date": "2019-03-01", "close": 4.3319, "volume": 9607.0}, {"date": "2019-03-04", "close": 4.3199, "volume": 25818.0}, {"date": "2019-03-05", "close": 5.4599, "volume": 160647.0}, {"date": "2019-03-06", "close": 6.1799, "volume": 261691.0}, {"date": "2019-03-07", "close": 5.9399, "volume": 161140.0}, {"date": "2019-03-08", "close": 6.1961, "volume": 99207.0}, {"date": "2019-03-11", "close": 6.1199, "volume": 37957.0}, {"date": "2019-03-12", "close": 6.2999, "volume": 202025.0}, {"date": "2019-03-13", "close": 6.5399, "volume": 131150.0}, {"date": "2019-03-14", "close": 6.8399, "volume": 164405.0}, {"date": "2019-03-15", "close": 7.1999, "volume": 121380.0}, {"date": "2019-03-18", "close": 7.5598, "volume": 76472.0}, {"date": "2019-03-19", "close": 7.8598, "volume": 138353.0}, {"date": "2019-03-20", "close": 7.3799, "volume": 100882.0}, {"date": "2019-03-21", "close": 7.9198, "volume": 107562.0}, {"date": "2019-03-22", "close": 8.0398, "volume": 25808.0}, {"date": "2019-03-25", "close": 7.9198, "volume": 15644.0}, {"date": "2019-03-26", "close": 7.7398, "volume": 27902.0}, {"date": "2019-03-27", "close": 7.5598, "volume": 38777.0}, {"date": "2019-03-28", "close": 7.3799, "volume": 13534.0}, {"date": "2019-03-29", "close": 8.0998, "volume": 68227.0}, {"date": "2019-04-01", "close": 8.3998, "volume": 104640.0}, {"date": "2019-04-02", "close": 8.2198, "volume": 24728.0}, {"date": "2019-04-03", "close": 8.3998, "volume": 28709.0}, {"date": "2019-04-04", "close": 8.8198, "volume": 29850.0}, {"date": "2019-04-05", "close": 9.4198, "volume": 58180.0}, {"date": "2019-04-08", "close": 10.3798, "volume": 48742.0}, {"date": "2019-04-09", "close": 10.0198, "volume": 42604.0}, {"date": "2019-04-10", "close": 9.7798, "volume": 50608.0}, {"date": "2019-04-11", "close": 10.0198, "volume": 2686.0}, {"date": "2019-04-12", "close": 9.7198, "volume": 6317.0}, {"date": "2019-04-15", "close": 9.6598, "volume": 5651.0}, {"date": "2019-04-16", "close": 9.7798, "volume": 1402.0}, {"date": "2019-04-17", "close": 10.0198, "volume": 18518.0}, {"date": "2019-04-18", "close": 9.5998, "volume": 28589.0}, {"date": "2019-04-22", "close": 9.6598, "volume": 3279.0}, {"date": "2019-04-23", "close": 9.5398, "volume": 12717.0}, {"date": "2019-04-24", "close": 9.4198, "volume": 2637.0}, {"date": "2019-04-25", "close": 9.2998, "volume": 5089.0}, {"date": "2019-04-26", "close": 9.0598, "volume": 9106.0}, {"date": "2019-04-29", "close": 8.7598, "volume": 7364.0}, {"date": "2019-04-30", "close": 8.8198, "volume": 5713.0}, {"date": "2019-05-01", "close": 8.5198, "volume": 17643.0}, {"date": "2019-05-02", "close": 8.623, "volume": 3833.0}, {"date": "2019-05-03", "close": 8.6998, "volume": 10228.0}, {"date": "2019-05-06", "close": 9.166, "volume": 4310.0}, {"date": "2019-05-07", "close": 8.8198, "volume": 2263.0}, {"date": "2019-05-08", "close": 8.7598, "volume": 2087.0}, {"date": "2019-05-09", "close": 8.9998, "volume": 13589.0}, {"date": "2019-05-10", "close": 8.7598, "volume": 3645.0}, {"date": "2019-05-13", "close": 8.7598, "volume": 7297.0}, {"date": "2019-05-14", "close": 8.6998, "volume": 1874.0}, {"date": "2019-05-15", "close": 8.4598, "volume": 2131.0}, {"date": "2019-05-16", "close": 8.5198, "volume": 2308.0}, {"date": "2019-05-17", "close": 8.7598, "volume": 2639.0}, {"date": "2019-05-20", "close": 8.8198, "volume": 2309.0}, {"date": "2019-05-21", "close": 8.8354, "volume": 2984.0}, {"date": "2019-05-22", "close": 9.1198, "volume": 5490.0}, {"date": "2019-05-23", "close": 8.8798, "volume": 1383.0}, {"date": "2019-05-24", "close": 9.0598, "volume": 1271.0}, {"date": "2019-05-28", "close": 8.9998, "volume": 3042.0}, {"date": "2019-05-29", "close": 8.8798, "volume": 6012.0}, {"date": "2019-05-30", "close": 8.8198, "volume": 175.0}, {"date": "2019-05-31", "close": 8.6998, "volume": 4268.0}, {"date": "2019-06-03", "close": 8.6998, "volume": 1795.0}, {"date": "2019-06-04", "close": 8.4598, "volume": 20257.0}, {"date": "2019-06-05", "close": 8.5798, "volume": 2453.0}, {"date": "2019-06-06", "close": 8.4598, "volume": 188.0}, {"date": "2019-06-07", "close": 8.3998, "volume": 2060.0}, {"date": "2019-06-10", "close": 8.7598, "volume": 2782.0}, {"date": "2019-06-11", "close": 8.8198, "volume": 2220.0}, {"date": "2019-06-12", "close": 8.7598, "volume": 2450.0}, {"date": "2019-06-13", "close": 9.1198, "volume": 6604.0}, {"date": "2019-06-14", "close": 9.1798, "volume": 8137.0}, {"date": "2019-06-17", "close": 9.1798, "volume": 3647.0}, {"date": "2019-06-18", "close": 9.1798, "volume": 3569.0}, {"date": "2019-06-19", "close": 9.2398, "volume": 658.0}, {"date": "2019-06-20", "close": 8.9398, "volume": 27025.0}, {"date": "2019-06-21", "close": 8.9974, "volume": 9319.0}, {"date": "2019-06-24", "close": 9.0406, "volume": 6174.0}, {"date": "2019-06-25", "close": 8.9998, "volume": 1540.0}, {"date": "2019-06-26", "close": 8.9992, "volume": 1774.0}, {"date": "2019-06-27", "close": 8.9998, "volume": 4257.0}, {"date": "2019-06-28", "close": 8.8798, "volume": 6409.0}, {"date": "2019-07-01", "close": 8.7184, "volume": 6025.0}, {"date": "2019-07-02", "close": 8.7508, "volume": 1873.0}, {"date": "2019-07-03", "close": 8.7598, "volume": 865.0}, {"date": "2019-07-05", "close": 8.6692, "volume": 1151.0}, {"date": "2019-07-08", "close": 8.6806, "volume": 2466.0}, {"date": "2019-07-09", "close": 8.4418, "volume": 782.0}, {"date": "2019-07-10", "close": 8.8198, "volume": 12147.0}, {"date": "2019-07-11", "close": 8.8198, "volume": 959.0}, {"date": "2019-07-12", "close": 8.7598, "volume": 2275.0}, {"date": "2019-07-15", "close": 8.5672, "volume": 1056.0}, {"date": "2019-07-16", "close": 8.6608, "volume": 1888.0}, {"date": "2019-07-17", "close": 8.6398, "volume": 294.0}, {"date": "2019-07-18", "close": 8.6998, "volume": 1532.0}, {"date": "2019-07-19", "close": 8.6998, "volume": 1172.0}, {"date": "2019-07-22", "close": 8.9398, "volume": 1218.0}, {"date": "2019-07-23", "close": 8.8198, "volume": 390.0}, {"date": "2019-07-24", "close": 8.7598, "volume": 3421.0}, {"date": "2019-07-25", "close": 8.7508, "volume": 893.0}, {"date": "2019-07-26", "close": 8.8204, "volume": 1490.0}, {"date": "2019-07-29", "close": 8.7598, "volume": 2472.0}, {"date": "2019-07-30", "close": 8.8198, "volume": 335.0}, {"date": "2019-07-31", "close": 8.8036, "volume": 1231.0}, {"date": "2019-08-01", "close": 8.6998, "volume": 1756.0}, {"date": "2019-08-02", "close": 8.6398, "volume": 905.0}, {"date": "2019-08-05", "close": 8.5798, "volume": 4298.0}, {"date": "2019-08-06", "close": 8.6998, "volume": 901.0}, {"date": "2019-08-07", "close": 8.5798, "volume": 1349.0}, {"date": "2019-08-08", "close": 8.6398, "volume": 749.0}, {"date": "2019-08-09", "close": 8.6998, "volume": 725.0}, {"date": "2019-08-12", "close": 8.6998, "volume": 267.0}, {"date": "2019-08-13", "close": 8.6998, "volume": 367.0}, {"date": "2019-08-14", "close": 8.6398, "volume": 377.0}, {"date": "2019-08-15", "close": 8.5198, "volume": 759.0}, {"date": "2019-08-16", "close": 8.6998, "volume": 775.0}, {"date": "2019-08-19", "close": 8.6998, "volume": 1969.0}, {"date": "2019-08-20", "close": 8.6398, "volume": 432.0}, {"date": "2019-08-21", "close": 8.6998, "volume": 223.0}, {"date": "2019-08-22", "close": 8.6398, "volume": 1064.0}, {"date": "2019-08-23", "close": 8.458, "volume": 365.0}, {"date": "2019-08-26", "close": 8.5198, "volume": 4036.0}, {"date": "2019-08-27", "close": 8.5132, "volume": 2628.0}, {"date": "2019-08-28", "close": 8.3398, "volume": 1237.0}, {"date": "2019-08-29", "close": 7.9198, "volume": 1435.0}, {"date": "2019-08-30", "close": 8.5798, "volume": 1854.0}, {"date": "2019-09-03", "close": 8.3998, "volume": 5382.0}, {"date": "2019-09-04", "close": 8.3998, "volume": 966.0}, {"date": "2019-09-05", "close": 8.4598, "volume": 1732.0}, {"date": "2019-09-06", "close": 8.3398, "volume": 191.0}, {"date": "2019-09-09", "close": 8.3998, "volume": 5132.0}, {"date": "2019-09-10", "close": 8.3998, "volume": 3777.0}, {"date": "2019-09-11", "close": 8.2198, "volume": 2215.0}, {"date": "2019-09-12", "close": 8.0398, "volume": 1133.0}, {"date": "2019-09-13", "close": 7.7998, "volume": 2957.0}, {"date": "2019-09-16", "close": 7.7398, "volume": 719.0}, {"date": "2019-09-17", "close": 7.0799, "volume": 1902.0}, {"date": "2019-09-18", "close": 7.4399, "volume": 795.0}, {"date": "2019-09-19", "close": 7.9198, "volume": 6395.0}, {"date": "2019-09-20", "close": 7.9798, "volume": 5749.0}, {"date": "2019-09-23", "close": 7.2599, "volume": 2853.0}, {"date": "2019-09-24", "close": 7.4837, "volume": 4977.0}, {"date": "2019-09-25", "close": 7.0799, "volume": 1733.0}, {"date": "2019-09-26", "close": 7.0799, "volume": 6634.0}, {"date": "2019-09-27", "close": 7.1999, "volume": 4629.0}, {"date": "2019-09-30", "close": 7.1999, "volume": 130.0}, {"date": "2019-10-01", "close": 7.0199, "volume": 2871.0}, {"date": "2019-10-02", "close": 6.9593, "volume": 1013.0}, {"date": "2019-10-03", "close": 6.9599, "volume": 20.0}, {"date": "2019-10-04", "close": 6.5999, "volume": 225.0}, {"date": "2019-10-07", "close": 6.6599, "volume": 1817.0}, {"date": "2019-10-08", "close": 6.4799, "volume": 4309.0}, {"date": "2019-10-09", "close": 6.2399, "volume": 5493.0}, {"date": "2019-10-10", "close": 6.4199, "volume": 964.0}, {"date": "2019-10-11", "close": 6.3599, "volume": 3597.0}, {"date": "2019-10-14", "close": 6.4199, "volume": 3903.0}, {"date": "2019-10-15", "close": 6.6599, "volume": 3305.0}, {"date": "2019-10-16", "close": 6.7199, "volume": 12905.0}, {"date": "2019-10-17", "close": 6.7799, "volume": 1759.0}, {"date": "2019-10-18", "close": 6.3599, "volume": 12302.0}, {"date": "2019-10-21", "close": 6.2999, "volume": 7234.0}, {"date": "2019-10-22", "close": 6.4199, "volume": 2184.0}, {"date": "2019-10-23", "close": 6.4799, "volume": 6408.0}, {"date": "2019-10-24", "close": 6.1799, "volume": 5772.0}, {"date": "2019-10-25", "close": 6.0599, "volume": 1468.0}, {"date": "2019-10-28", "close": 6.2999, "volume": 15396.0}, {"date": "2019-10-29", "close": 6.2999, "volume": 7487.0}, {"date": "2019-10-30", "close": 5.3999, "volume": 3114.0}, {"date": "2019-10-31", "close": 5.9399, "volume": 10481.0}, {"date": "2019-11-01", "close": 5.8799, "volume": 21917.0}, {"date": "2019-11-04", "close": 5.3663, "volume": 12818.0}, {"date": "2019-11-05", "close": 5.5019, "volume": 4698.0}, {"date": "2019-11-06", "close": 4.7999, "volume": 11581.0}, {"date": "2019-11-07", "close": 4.9019, "volume": 10353.0}, {"date": "2019-11-08", "close": 4.9799, "volume": 2228.0}, {"date": "2019-11-11", "close": 5.1941, "volume": 1188.0}, {"date": "2019-11-12", "close": 5.3399, "volume": 947.0}, {"date": "2019-11-13", "close": 5.6399, "volume": 10470.0}, {"date": "2019-11-14", "close": 5.5889, "volume": 8618.0}, {"date": "2019-11-15", "close": 5.4581, "volume": 1796.0}, {"date": "2019-11-18", "close": 5.1821, "volume": 3091.0}, {"date": "2019-11-19", "close": 5.2079, "volume": 3552.0}, {"date": "2019-11-20", "close": 5.2199, "volume": 2967.0}, {"date": "2019-11-21", "close": 5.3399, "volume": 5462.0}, {"date": "2019-11-22", "close": 5.4299, "volume": 1909.0}, {"date": "2019-11-25", "close": 5.3399, "volume": 3721.0}, {"date": "2019-11-26", "close": 5.4911, "volume": 1742.0}, {"date": "2019-11-27", "close": 5.3399, "volume": 2634.0}, {"date": "2019-11-29", "close": 5.3399, "volume": 481.0}, {"date": "2019-12-02", "close": 5.3465, "volume": 12604.0}, {"date": "2019-12-03", "close": 5.2799, "volume": 1097.0}, {"date": "2019-12-04", "close": 5.0999, "volume": 952.0}, {"date": "2019-12-05", "close": 5.2199, "volume": 1103.0}, {"date": "2019-12-06", "close": 5.2799, "volume": 2772.0}, {"date": "2019-12-09", "close": 5.0999, "volume": 1157.0}, {"date": "2019-12-10", "close": 5.5799, "volume": 388091.0}, {"date": "2019-12-11", "close": 5.0399, "volume": 72311.0}, {"date": "2019-12-12", "close": 5.4599, "volume": 45169.0}, {"date": "2019-12-13", "close": 5.4599, "volume": 10713.0}, {"date": "2019-12-16", "close": 5.4263, "volume": 12275.0}, {"date": "2019-12-17", "close": 5.3579, "volume": 11124.0}, {"date": "2019-12-18", "close": 5.2733, "volume": 7529.0}, {"date": "2019-12-19", "close": 5.4587, "volume": 11191.0}, {"date": "2019-12-20", "close": 5.4599, "volume": 20748.0}, {"date": "2019-12-23", "close": 5.4599, "volume": 24041.0}, {"date": "2019-12-24", "close": 5.4167, "volume": 13312.0}, {"date": "2019-12-26", "close": 5.5799, "volume": 9671.0}, {"date": "2019-12-27", "close": 5.8799, "volume": 114377.0}, {"date": "2019-12-30", "close": 6.2999, "volume": 46594.0}, {"date": "2019-12-31", "close": 6.2999, "volume": 18209.0}, {"date": "2020-01-02", "close": 6.2999, "volume": 7957.0}, {"date": "2020-01-03", "close": 6.2999, "volume": 8646.0}, {"date": "2020-01-06", "close": 6.2999, "volume": 21871.0}, {"date": "2020-01-07", "close": 6.1799, "volume": 20857.0}, {"date": "2020-01-08", "close": 6.4199, "volume": 26892.0}, {"date": "2020-01-09", "close": 6.4199, "volume": 34001.0}, {"date": "2020-01-10", "close": 6.4799, "volume": 42680.0}, {"date": "2020-01-13", "close": 6.4499, "volume": 34046.0}, {"date": "2020-01-14", "close": 6.1799, "volume": 34522.0}, {"date": "2020-01-15", "close": 6.2999, "volume": 21516.0}, {"date": "2020-01-16", "close": 6.3899, "volume": 21946.0}, {"date": "2020-01-17", "close": 6.4199, "volume": 11893.0}, {"date": "2020-01-21", "close": 6.7199, "volume": 17446.0}, {"date": "2020-01-22", "close": 6.5399, "volume": 6233.0}, {"date": "2020-01-23", "close": 6.5099, "volume": 2197.0}, {"date": "2020-01-24", "close": 6.5999, "volume": 1063.0}, {"date": "2020-01-27", "close": 6.3899, "volume": 7865.0}, {"date": "2020-01-28", "close": 6.4799, "volume": 1331.0}, {"date": "2020-01-29", "close": 6.2999, "volume": 7210.0}, {"date": "2020-01-30", "close": 6.4199, "volume": 7876.0}, {"date": "2020-01-31", "close": 6.4799, "volume": 624.0}, {"date": "2020-02-03", "close": 6.2999, "volume": 1989.0}, {"date": "2020-02-04", "close": 6.1799, "volume": 6953.0}, {"date": "2020-02-05", "close": 6.2999, "volume": 15704.0}, {"date": "2020-02-06", "close": 6.2399, "volume": 20573.0}, {"date": "2020-02-07", "close": 6.1199, "volume": 26715.0}, {"date": "2020-02-10", "close": 6.0599, "volume": 24719.0}, {"date": "2020-02-11", "close": 6.0599, "volume": 31660.0}, {"date": "2020-02-12", "close": 6.1199, "volume": 10150.0}, {"date": "2020-02-13", "close": 5.9453, "volume": 8984.0}, {"date": "2020-02-14", "close": 6.0299, "volume": 21199.0}, {"date": "2020-02-18", "close": 5.9303, "volume": 8508.0}, {"date": "2020-02-19", "close": 5.9393, "volume": 20610.0}, {"date": "2020-02-20", "close": 5.8199, "volume": 8625.0}, {"date": "2020-02-21", "close": 5.8589, "volume": 7724.0}, {"date": "2020-02-24", "close": 5.6699, "volume": 7617.0}, {"date": "2020-02-25", "close": 5.6999, "volume": 9430.0}, {"date": "2020-02-26", "close": 5.8187, "volume": 6956.0}, {"date": "2020-02-27", "close": 5.6273, "volume": 7919.0}, {"date": "2020-02-28", "close": 5.5199, "volume": 17941.0}, {"date": "2020-03-02", "close": 5.3999, "volume": 4675.0}, {"date": "2020-03-03", "close": 5.6399, "volume": 8571.0}, {"date": "2020-03-04", "close": 5.9981, "volume": 9254.0}, {"date": "2020-03-05", "close": 5.9399, "volume": 4974.0}, {"date": "2020-03-06", "close": 6.1799, "volume": 23282.0}, {"date": "2020-03-09", "close": 6.5729, "volume": 101116.0}, {"date": "2020-03-10", "close": 5.9999, "volume": 99064.0}, {"date": "2020-03-11", "close": 5.6717, "volume": 42580.0}, {"date": "2020-03-12", "close": 5.4599, "volume": 31397.0}, {"date": "2020-03-13", "close": 5.7599, "volume": 8422.0}, {"date": "2020-03-16", "close": 5.8637, "volume": 14569.0}, {"date": "2020-03-17", "close": 5.5133, "volume": 19082.0}, {"date": "2020-03-18", "close": 4.9457, "volume": 21475.0}, {"date": "2020-03-19", "close": 5.2199, "volume": 200644.0}, {"date": "2020-03-20", "close": 4.457, "volume": 118436.0}, {"date": "2020-03-23", "close": 4.4399, "volume": 26048.0}, {"date": "2020-03-24", "close": 4.6199, "volume": 30533.0}, {"date": "2020-03-25", "close": 4.6199, "volume": 24473.0}, {"date": "2020-03-26", "close": 4.6799, "volume": 6897.0}, {"date": "2020-03-27", "close": 4.7993, "volume": 1150829.0}, {"date": "2020-03-30", "close": 4.5683, "volume": 298926.0}, {"date": "2020-03-31", "close": 4.2083, "volume": 86931.0}, {"date": "2020-04-01", "close": 4.7999, "volume": 376234.0}, {"date": "2020-04-02", "close": 4.4999, "volume": 137603.0}, {"date": "2020-04-03", "close": 4.3139, "volume": 53792.0}, {"date": "2020-04-06", "close": 3.8999, "volume": 79915.0}, {"date": "2020-04-07", "close": 4.0493, "volume": 45982.0}, {"date": "2020-04-08", "close": 4.1999, "volume": 46094.0}, {"date": "2020-04-09", "close": 4.1399, "volume": 150211.0}, {"date": "2020-04-13", "close": 4.4999, "volume": 65635.0}, {"date": "2020-04-14", "close": 4.3199, "volume": 90885.0}, {"date": "2020-04-15", "close": 4.5599, "volume": 241612.0}, {"date": "2020-04-16", "close": 4.5449, "volume": 23878.0}, {"date": "2020-04-17", "close": 4.3799, "volume": 32669.0}, {"date": "2020-04-20", "close": 4.4405, "volume": 64507.0}, {"date": "2020-04-21", "close": 4.4699, "volume": 31110.0}, {"date": "2020-04-22", "close": 4.5599, "volume": 46796.0}, {"date": "2020-04-23", "close": 4.6355, "volume": 72783.0}, {"date": "2020-04-24", "close": 4.6799, "volume": 16883.0}, {"date": "2020-04-27", "close": 4.8599, "volume": 73704.0}, {"date": "2020-04-28", "close": 4.7837, "volume": 21275.0}, {"date": "2020-04-29", "close": 5.0393, "volume": 37167.0}, {"date": "2020-04-30", "close": 4.7405, "volume": 8632.0}, {"date": "2020-05-01", "close": 4.7837, "volume": 10012.0}, {"date": "2020-05-04", "close": 4.7999, "volume": 5211.0}, {"date": "2020-05-05", "close": 4.8437, "volume": 6956.0}, {"date": "2020-05-06", "close": 4.8599, "volume": 16261.0}, {"date": "2020-05-07", "close": 4.8599, "volume": 5594.0}, {"date": "2020-05-08", "close": 4.7837, "volume": 12676.0}, {"date": "2020-05-11", "close": 4.8599, "volume": 11801.0}, {"date": "2020-05-12", "close": 4.9139, "volume": 13669.0}, {"date": "2020-05-13", "close": 4.8743, "volume": 7768.0}, {"date": "2020-05-14", "close": 4.7591, "volume": 34778.0}, {"date": "2020-05-15", "close": 4.7399, "volume": 29665.0}, {"date": "2020-05-18", "close": 4.7237, "volume": 14021.0}, {"date": "2020-05-19", "close": 4.7399, "volume": 6811.0}, {"date": "2020-05-20", "close": 4.7999, "volume": 14518.0}, {"date": "2020-05-21", "close": 4.8599, "volume": 4270.0}, {"date": "2020-05-22", "close": 4.8599, "volume": 6324.0}, {"date": "2020-05-26", "close": 4.7999, "volume": 14926.0}, {"date": "2020-05-27", "close": 4.8581, "volume": 8362.0}, {"date": "2020-05-28", "close": 4.8599, "volume": 10717.0}, {"date": "2020-05-29", "close": 4.7999, "volume": 6315.0}, {"date": "2020-06-01", "close": 4.7399, "volume": 38258.0}, {"date": "2020-06-02", "close": 4.7387, "volume": 2325.0}, {"date": "2020-06-03", "close": 4.7099, "volume": 13363.0}, {"date": "2020-06-04", "close": 4.7399, "volume": 7013.0}, {"date": "2020-06-05", "close": 4.7999, "volume": 11233.0}, {"date": "2020-06-08", "close": 4.8599, "volume": 18294.0}, {"date": "2020-06-09", "close": 4.8599, "volume": 20891.0}, {"date": "2020-06-10", "close": 4.8197, "volume": 214537.0}, {"date": "2020-06-11", "close": 4.7399, "volume": 52779.0}, {"date": "2020-06-12", "close": 4.7999, "volume": 33589.0}, {"date": "2020-06-15", "close": 4.6199, "volume": 138927.0}, {"date": "2020-06-16", "close": 5.6399, "volume": 524677.0}, {"date": "2020-06-17", "close": 5.3999, "volume": 149952.0}, {"date": "2020-06-18", "close": 5.3699, "volume": 89843.0}, {"date": "2020-06-19", "close": 5.7305, "volume": 1315917.0}, {"date": "2020-06-22", "close": 5.0639, "volume": 214628.0}, {"date": "2020-06-23", "close": 5.1299, "volume": 66415.0}, {"date": "2020-06-24", "close": 4.8509, "volume": 61172.0}, {"date": "2020-06-25", "close": 5.0999, "volume": 49185.0}, {"date": "2020-06-26", "close": 4.9433, "volume": 31670.0}, {"date": "2020-06-29", "close": 5.1599, "volume": 25715.0}, {"date": "2020-06-30", "close": 5.2679, "volume": 66642.0}, {"date": "2020-07-01", "close": 5.244, "volume": 26429.0}, {"date": "2020-07-02", "close": 5.6255, "volume": 38283.0}, {"date": "2020-07-06", "close": 5.8799, "volume": 50315.0}, {"date": "2020-07-07", "close": 6.3599, "volume": 158001.0}, {"date": "2020-07-08", "close": 7.1999, "volume": 165929.0}, {"date": "2020-07-09", "close": 7.1999, "volume": 79532.0}, {"date": "2020-07-10", "close": 7.3199, "volume": 93398.0}, {"date": "2020-07-13", "close": 6.8999, "volume": 79277.0}, {"date": "2020-07-14", "close": 6.8399, "volume": 38271.0}, {"date": "2020-07-15", "close": 7.0199, "volume": 21334.0}, {"date": "2020-07-16", "close": 7.0199, "volume": 30337.0}, {"date": "2020-07-17", "close": 7.2599, "volume": 85773.0}, {"date": "2020-07-20", "close": 6.8399, "volume": 49043.0}, {"date": "2020-07-21", "close": 7.0799, "volume": 30625.0}, {"date": "2020-07-22", "close": 7.2599, "volume": 23879.0}, {"date": "2020-07-23", "close": 7.0199, "volume": 30102.0}, {"date": "2020-07-24", "close": 7.2899, "volume": 28322.0}, {"date": "2020-07-27", "close": 7.3199, "volume": 32723.0}, {"date": "2020-07-28", "close": 8.0998, "volume": 77164.0}, {"date": "2020-07-29", "close": 7.7998, "volume": 31917.0}, {"date": "2020-07-30", "close": 7.7932, "volume": 14661.0}, {"date": "2020-07-31", "close": 7.6198, "volume": 29754.0}, {"date": "2020-08-03", "close": 8.9998, "volume": 76769.0}, {"date": "2020-08-04", "close": 9.5398, "volume": 237530.0}, {"date": "2020-08-05", "close": 13.7397, "volume": 387834.0}, {"date": "2020-08-06", "close": 13.4997, "volume": 178054.0}, {"date": "2020-08-07", "close": 16.5597, "volume": 234260.0}, {"date": "2020-08-10", "close": 19.6196, "volume": 737923.0}, {"date": "2020-08-11", "close": 14.3997, "volume": 345087.0}, {"date": "2020-08-12", "close": 15.8997, "volume": 304712.0}, {"date": "2020-08-13", "close": 16.4997, "volume": 115943.0}, {"date": "2020-08-14", "close": 16.1997, "volume": 66895.0}, {"date": "2020-08-17", "close": 16.6197, "volume": 66518.0}, {"date": "2020-08-18", "close": 17.1597, "volume": 125182.0}, {"date": "2020-08-19", "close": 16.6197, "volume": 3456342.0}, {"date": "2020-08-20", "close": 15.7797, "volume": 497433.0}, {"date": "2020-08-21", "close": 15.5997, "volume": 218893.0}, {"date": "2020-08-24", "close": 14.6397, "volume": 180115.0}, {"date": "2020-08-25", "close": 15.2397, "volume": 130054.0}, {"date": "2020-08-26", "close": 14.6397, "volume": 88771.0}, {"date": "2020-08-27", "close": 14.2797, "volume": 113672.0}, {"date": "2020-08-28", "close": 13.2597, "volume": 151031.0}, {"date": "2020-08-31", "close": 12.4198, "volume": 102858.0}, {"date": "2020-09-01", "close": 13.1397, "volume": 106314.0}, {"date": "2020-09-02", "close": 13.3797, "volume": 63562.0}, {"date": "2020-09-03", "close": 12.2398, "volume": 83646.0}, {"date": "2020-09-04", "close": 12.5997, "volume": 108101.0}, {"date": "2020-09-08", "close": 12.0598, "volume": 55539.0}, {"date": "2020-09-09", "close": 12.4498, "volume": 43458.0}, {"date": "2020-09-10", "close": 11.4598, "volume": 68685.0}, {"date": "2020-09-11", "close": 11.7598, "volume": 33608.0}, {"date": "2020-09-14", "close": 11.5198, "volume": 44311.0}, {"date": "2020-09-15", "close": 11.3998, "volume": 48313.0}, {"date": "2020-09-16", "close": 10.8598, "volume": 61910.0}, {"date": "2020-09-17", "close": 10.7998, "volume": 31420.0}, {"date": "2020-09-18", "close": 10.5598, "volume": 63092.0}, {"date": "2020-09-21", "close": 10.4998, "volume": 41991.0}, {"date": "2020-09-22", "close": 10.4998, "volume": 40503.0}, {"date": "2020-09-23", "close": 9.7198, "volume": 69404.0}, {"date": "2020-09-24", "close": 9.7798, "volume": 101210.0}, {"date": "2020-09-25", "close": 8.9998, "volume": 67679.0}, {"date": "2020-09-28", "close": 9.7798, "volume": 72150.0}, {"date": "2020-09-29", "close": 10.4998, "volume": 54886.0}, {"date": "2020-09-30", "close": 11.5798, "volume": 163225.0}, {"date": "2020-10-01", "close": 11.2798, "volume": 35016.0}, {"date": "2020-10-02", "close": 11.2198, "volume": 44326.0}, {"date": "2020-10-05", "close": 11.3398, "volume": 18374.0}, {"date": "2020-10-06", "close": 10.8598, "volume": 28796.0}, {"date": "2020-10-07", "close": 11.8198, "volume": 29763.0}, {"date": "2020-10-08", "close": 13.7997, "volume": 252191.0}, {"date": "2020-10-09", "close": 16.4397, "volume": 256902.0}, {"date": "2020-10-12", "close": 15.5997, "volume": 176120.0}, {"date": "2020-10-13", "close": 15.1197, "volume": 65656.0}, {"date": "2020-10-14", "close": 14.7597, "volume": 69401.0}, {"date": "2020-10-15", "close": 14.7597, "volume": 43720.0}, {"date": "2020-10-16", "close": 16.2597, "volume": 121786.0}, {"date": "2020-10-19", "close": 16.0797, "volume": 91149.0}, {"date": "2020-10-20", "close": 16.6197, "volume": 159187.0}, {"date": "2020-10-21", "close": 15.8997, "volume": 82260.0}, {"date": "2020-10-22", "close": 14.5197, "volume": 144015.0}, {"date": "2020-10-23", "close": 14.7597, "volume": 35440.0}, {"date": "2020-10-26", "close": 13.9797, "volume": 82635.0}, {"date": "2020-10-27", "close": 13.9797, "volume": 24946.0}, {"date": "2020-10-28", "close": 13.1997, "volume": 54682.0}, {"date": "2020-10-29", "close": 13.6797, "volume": 26336.0}, {"date": "2020-10-30", "close": 13.2597, "volume": 33064.0}, {"date": "2020-11-02", "close": 13.6197, "volume": 43109.0}, {"date": "2020-11-03", "close": 13.6197, "volume": 18889.0}, {"date": "2020-11-04", "close": 13.7397, "volume": 24402.0}, {"date": "2020-11-05", "close": 14.1597, "volume": 39313.0}, {"date": "2020-11-06", "close": 14.1597, "volume": 24765.0}, {"date": "2020-11-09", "close": 13.1997, "volume": 59190.0}, {"date": "2020-11-10", "close": 13.4997, "volume": 20156.0}, {"date": "2020-11-11", "close": 14.5197, "volume": 71625.0}, {"date": "2020-11-12", "close": 13.4997, "volume": 72066.0}, {"date": "2020-11-13", "close": 13.8597, "volume": 52205.0}, {"date": "2020-11-16", "close": 13.6797, "volume": 22720.0}, {"date": "2020-11-17", "close": 15.2397, "volume": 72294.0}, {"date": "2020-11-18", "close": 16.4397, "volume": 124403.0}, {"date": "2020-11-19", "close": 18.6596, "volume": 137336.0}, {"date": "2020-11-20", "close": 17.9396, "volume": 91747.0}, {"date": "2020-11-23", "close": 18.5996, "volume": 221329.0}, {"date": "2020-11-24", "close": 18.7796, "volume": 68497.0}, {"date": "2020-11-25", "close": 18.5996, "volume": 69255.0}, {"date": "2020-11-27", "close": 18.3596, "volume": 34562.0}, {"date": "2020-11-30", "close": 18.7196, "volume": 85562.0}, {"date": "2020-12-01", "close": 18.5996, "volume": 90065.0}, {"date": "2020-12-02", "close": 18.4796, "volume": 59423.0}, {"date": "2020-12-03", "close": 19.1996, "volume": 116863.0}, {"date": "2020-12-04", "close": 20.0996, "volume": 191325.0}, {"date": "2020-12-07", "close": 16.4397, "volume": 457512.0}, {"date": "2020-12-08", "close": 17.0397, "volume": 175934.0}, {"date": "2020-12-09", "close": 14.5197, "volume": 227973.0}, {"date": "2020-12-10", "close": 15.0597, "volume": 77122.0}, {"date": "2020-12-11", "close": 14.9997, "volume": 51867.0}, {"date": "2020-12-14", "close": 14.9397, "volume": 35051.0}, {"date": "2020-12-15", "close": 14.0997, "volume": 104522.0}, {"date": "2020-12-16", "close": 14.3397, "volume": 48922.0}, {"date": "2020-12-17", "close": 14.3997, "volume": 71504.0}, {"date": "2020-12-18", "close": 15.4197, "volume": 59152.0}, {"date": "2020-12-21", "close": 14.9997, "volume": 81582.0}, {"date": "2020-12-22", "close": 14.0997, "volume": 46580.0}, {"date": "2020-12-23", "close": 14.2797, "volume": 31551.0}, {"date": "2020-12-24", "close": 14.6997, "volume": 21383.0}, {"date": "2020-12-28", "close": 14.6997, "volume": 55191.0}, {"date": "2020-12-29", "close": 13.9797, "volume": 55672.0}, {"date": "2020-12-30", "close": 15.1197, "volume": 49553.0}, {"date": "2020-12-31", "close": 15.2397, "volume": 53773.0}, {"date": "2021-01-04", "close": 14.1597, "volume": 29866.0}, {"date": "2021-01-05", "close": 14.5197, "volume": 22602.0}, {"date": "2021-01-06", "close": 14.1597, "volume": 40282.0}, {"date": "2021-01-07", "close": 13.9197, "volume": 45992.0}, {"date": "2021-01-08", "close": 13.4397, "volume": 124520.0}, {"date": "2021-01-11", "close": 12.8397, "volume": 138718.0}, {"date": "2021-01-12", "close": 14.7597, "volume": 119479.0}, {"date": "2021-01-13", "close": 14.0397, "volume": 67507.0}, {"date": "2021-01-14", "close": 15.2997, "volume": 75117.0}, {"date": "2021-01-15", "close": 14.6997, "volume": 24087.0}, {"date": "2021-01-19", "close": 15.0597, "volume": 97327.0}, {"date": "2021-01-20", "close": 14.8197, "volume": 75084.0}, {"date": "2021-01-21", "close": 15.2997, "volume": 58741.0}, {"date": "2021-01-22", "close": 15.7197, "volume": 52414.0}, {"date": "2021-01-25", "close": 15.0597, "volume": 79660.0}, {"date": "2021-01-26", "close": 15.0597, "volume": 56389.0}, {"date": "2021-01-27", "close": 14.0997, "volume": 53820.0}, {"date": "2021-01-28", "close": 15.0597, "volume": 109304.0}, {"date": "2021-01-29", "close": 16.3797, "volume": 279531.0}, {"date": "2021-02-01", "close": 15.9597, "volume": 90852.0}, {"date": "2021-02-02", "close": 17.5796, "volume": 172362.0}, {"date": "2021-02-03", "close": 19.9196, "volume": 255077.0}, {"date": "2021-02-04", "close": 19.1996, "volume": 198028.0}, {"date": "2021-02-05", "close": 19.9196, "volume": 128527.0}, {"date": "2021-02-08", "close": 20.9396, "volume": 231083.0}, {"date": "2021-02-09", "close": 24.0595, "volume": 263500.0}, {"date": "2021-02-10", "close": 23.3995, "volume": 419931.0}, {"date": "2021-02-11", "close": 24.4795, "volume": 149414.0}, {"date": "2021-02-12", "close": 27.4195, "volume": 234581.0}, {"date": "2021-02-16", "close": 29.7594, "volume": 401402.0}, {"date": "2021-02-17", "close": 32.5193, "volume": 1489847.0}, {"date": "2021-02-18", "close": 26.9995, "volume": 329498.0}, {"date": "2021-02-19", "close": 27.6594, "volume": 248464.0}, {"date": "2021-02-22", "close": 25.6195, "volume": 198833.0}, {"date": "2021-02-23", "close": 25.2595, "volume": 254142.0}, {"date": "2021-02-24", "close": 24.4195, "volume": 156130.0}, {"date": "2021-02-25", "close": 21.4196, "volume": 177368.0}, {"date": "2021-02-26", "close": 22.4396, "volume": 108160.0}, {"date": "2021-03-01", "close": 23.3995, "volume": 158011.0}, {"date": "2021-03-02", "close": 21.9596, "volume": 81434.0}, {"date": "2021-03-03", "close": 21.2396, "volume": 136279.0}, {"date": "2021-03-04", "close": 19.3796, "volume": 153631.0}, {"date": "2021-03-05", "close": 20.0996, "volume": 119042.0}, {"date": "2021-03-08", "close": 18.1196, "volume": 73611.0}, {"date": "2021-03-09", "close": 19.8596, "volume": 58435.0}, {"date": "2021-03-10", "close": 19.7996, "volume": 51599.0}, {"date": "2021-03-11", "close": 21.2996, "volume": 85556.0}, {"date": "2021-03-12", "close": 20.5796, "volume": 55764.0}, {"date": "2021-03-15", "close": 23.3995, "volume": 212545.0}, {"date": "2021-03-16", "close": 22.0196, "volume": 97816.0}, {"date": "2021-03-17", "close": 23.0395, "volume": 76870.0}, {"date": "2021-03-18", "close": 22.0796, "volume": 91305.0}, {"date": "2021-03-19", "close": 19.6196, "volume": 201737.0}, {"date": "2021-03-22", "close": 19.6196, "volume": 123310.0}, {"date": "2021-03-23", "close": 17.7596, "volume": 137108.0}, {"date": "2021-03-24", "close": 18.3596, "volume": 89697.0}, {"date": "2021-03-25", "close": 16.1997, "volume": 154096.0}, {"date": "2021-03-26", "close": 16.6797, "volume": 79494.0}, {"date": "2021-03-29", "close": 16.7397, "volume": 100890.0}, {"date": "2021-03-30", "close": 15.5997, "volume": 68640.0}, {"date": "2021-03-31", "close": 16.4397, "volume": 96180.0}, {"date": "2021-04-01", "close": 16.9797, "volume": 38942.0}, {"date": "2021-04-05", "close": 16.6197, "volume": 37909.0}, {"date": "2021-04-06", "close": 17.3997, "volume": 27936.0}, {"date": "2021-04-07", "close": 18.5396, "volume": 98835.0}, {"date": "2021-04-08", "close": 17.9996, "volume": 49812.0}, {"date": "2021-04-09", "close": 17.5196, "volume": 41001.0}, {"date": "2021-04-12", "close": 16.0197, "volume": 73231.0}, {"date": "2021-04-13", "close": 16.3797, "volume": 36526.0}, {"date": "2021-04-14", "close": 16.1997, "volume": 25720.0}, {"date": "2021-04-15", "close": 17.4597, "volume": 123787.0}, {"date": "2021-04-16", "close": 16.8597, "volume": 61223.0}, {"date": "2021-04-19", "close": 16.4997, "volume": 85508.0}, {"date": "2021-04-20", "close": 16.1397, "volume": 52903.0}, {"date": "2021-04-21", "close": 15.7797, "volume": 37434.0}, {"date": "2021-04-22", "close": 16.6197, "volume": 27129.0}, {"date": "2021-04-23", "close": 18.5996, "volume": 66232.0}, {"date": "2021-04-26", "close": 18.2396, "volume": 62141.0}, {"date": "2021-04-27", "close": 18.7196, "volume": 50654.0}, {"date": "2021-04-28", "close": 17.8796, "volume": 84782.0}, {"date": "2021-04-29", "close": 17.4597, "volume": 34515.0}, {"date": "2021-04-30", "close": 17.6396, "volume": 44115.0}, {"date": "2021-05-03", "close": 18.3596, "volume": 54580.0}, {"date": "2021-05-04", "close": 17.8796, "volume": 66309.0}, {"date": "2021-05-05", "close": 18.8396, "volume": 120031.0}, {"date": "2021-05-06", "close": 19.3196, "volume": 71101.0}, {"date": "2021-05-07", "close": 18.5996, "volume": 37741.0}, {"date": "2021-05-10", "close": 17.3997, "volume": 75611.0}, {"date": "2021-05-11", "close": 16.7997, "volume": 50479.0}, {"date": "2021-05-12", "close": 17.3397, "volume": 42811.0}, {"date": "2021-05-13", "close": 16.4997, "volume": 46788.0}, {"date": "2021-05-14", "close": 17.0397, "volume": 39245.0}, {"date": "2021-05-17", "close": 17.2797, "volume": 16428.0}, {"date": "2021-05-18", "close": 17.9996, "volume": 38337.0}, {"date": "2021-05-19", "close": 18.5996, "volume": 21856.0}, {"date": "2021-05-20", "close": 18.0596, "volume": 43850.0}, {"date": "2021-05-21", "close": 17.5496, "volume": 11468.0}, {"date": "2021-05-24", "close": 17.3397, "volume": 15662.0}, {"date": "2021-05-25", "close": 17.4597, "volume": 9772.0}, {"date": "2021-05-26", "close": 17.1597, "volume": 23003.0}, {"date": "2021-05-27", "close": 17.9996, "volume": 64743.0}, {"date": "2021-05-28", "close": 17.3997, "volume": 36991.0}, {"date": "2021-06-01", "close": 17.0997, "volume": 82061.0}, {"date": "2021-06-02", "close": 16.0797, "volume": 113609.0}, {"date": "2021-06-03", "close": 15.2997, "volume": 114098.0}, {"date": "2021-06-04", "close": 15.4797, "volume": 67523.0}, {"date": "2021-06-07", "close": 14.5197, "volume": 96653.0}, {"date": "2021-06-08", "close": 14.4597, "volume": 83948.0}, {"date": "2021-06-09", "close": 14.0997, "volume": 102260.0}, {"date": "2021-06-10", "close": 13.6797, "volume": 93459.0}, {"date": "2021-06-11", "close": 13.4997, "volume": 71937.0}, {"date": "2021-06-14", "close": 12.7797, "volume": 190985.0}, {"date": "2021-06-15", "close": 13.1997, "volume": 98685.0}, {"date": "2021-06-16", "close": 12.7797, "volume": 56747.0}, {"date": "2021-06-17", "close": 12.6597, "volume": 42890.0}, {"date": "2021-06-18", "close": 12.0598, "volume": 85397.0}, {"date": "2021-06-21", "close": 11.3398, "volume": 133826.0}, {"date": "2021-06-22", "close": 11.2198, "volume": 143145.0}, {"date": "2021-06-23", "close": 12.0598, "volume": 213967.0}, {"date": "2021-06-24", "close": 12.5397, "volume": 123626.0}, {"date": "2021-06-25", "close": 12.1198, "volume": 55522.0}, {"date": "2021-06-28", "close": 12.0598, "volume": 43463.0}, {"date": "2021-06-29", "close": 11.8798, "volume": 33190.0}, {"date": "2021-06-30", "close": 11.8798, "volume": 36637.0}, {"date": "2021-07-01", "close": 11.8198, "volume": 24257.0}, {"date": "2021-07-02", "close": 11.6398, "volume": 16562.0}, {"date": "2021-07-06", "close": 11.6998, "volume": 30642.0}, {"date": "2021-07-07", "close": 10.8598, "volume": 45998.0}, {"date": "2021-07-08", "close": 10.5598, "volume": 36846.0}, {"date": "2021-07-09", "close": 10.7398, "volume": 15289.0}, {"date": "2021-07-12", "close": 10.4998, "volume": 22407.0}, {"date": "2021-07-13", "close": 10.4398, "volume": 20257.0}, {"date": "2021-07-14", "close": 9.8998, "volume": 62672.0}, {"date": "2021-07-15", "close": 9.9598, "volume": 31976.0}, {"date": "2021-07-16", "close": 9.5398, "volume": 37751.0}, {"date": "2021-07-19", "close": 9.3598, "volume": 47363.0}, {"date": "2021-07-20", "close": 9.1198, "volume": 44349.0}, {"date": "2021-07-21", "close": 9.9598, "volume": 24278.0}, {"date": "2021-07-22", "close": 9.7198, "volume": 28967.0}, {"date": "2021-07-23", "close": 9.2398, "volume": 36546.0}, {"date": "2021-07-26", "close": 8.6398, "volume": 62555.0}, {"date": "2021-07-27", "close": 7.6198, "volume": 98543.0}, {"date": "2021-07-28", "close": 8.2198, "volume": 74410.0}, {"date": "2021-07-29", "close": 7.9198, "volume": 114328.0}, {"date": "2021-07-30", "close": 7.6798, "volume": 33293.0}, {"date": "2021-08-02", "close": 8.3998, "volume": 38026.0}, {"date": "2021-08-03", "close": 8.0998, "volume": 26095.0}, {"date": "2021-08-04", "close": 8.0398, "volume": 22167.0}, {"date": "2021-08-05", "close": 7.3799, "volume": 122325.0}, {"date": "2021-08-06", "close": 7.5598, "volume": 51640.0}, {"date": "2021-08-09", "close": 7.9198, "volume": 53197.0}, {"date": "2021-08-10", "close": 7.3199, "volume": 75924.0}, {"date": "2021-08-11", "close": 10.3798, "volume": 5445016.0}, {"date": "2021-08-12", "close": 9.7198, "volume": 861677.0}, {"date": "2021-08-13", "close": 7.9798, "volume": 314074.0}, {"date": "2021-08-16", "close": 7.7998, "volume": 209094.0}, {"date": "2021-08-17", "close": 6.6599, "volume": 284991.0}, {"date": "2021-08-18", "close": 6.8399, "volume": 159688.0}, {"date": "2021-08-19", "close": 6.4799, "volume": 120996.0}, {"date": "2021-08-20", "close": 6.2999, "volume": 135558.0}, {"date": "2021-08-23", "close": 7.9198, "volume": 638075.0}, {"date": "2021-08-24", "close": 7.7398, "volume": 245325.0}, {"date": "2021-08-25", "close": 7.2599, "volume": 88926.0}, {"date": "2021-08-26", "close": 7.0199, "volume": 60692.0}, {"date": "2021-08-27", "close": 7.4999, "volume": 117499.0}, {"date": "2021-08-30", "close": 7.1999, "volume": 101190.0}, {"date": "2021-08-31", "close": 8.1598, "volume": 175866.0}, {"date": "2021-09-01", "close": 8.0998, "volume": 127955.0}, {"date": "2021-09-02", "close": 8.3398, "volume": 186034.0}, {"date": "2021-09-03", "close": 7.9198, "volume": 137936.0}, {"date": "2021-09-07", "close": 9.2998, "volume": 884231.0}, {"date": "2021-09-08", "close": 9.7198, "volume": 296565.0}, {"date": "2021-09-09", "close": 9.0598, "volume": 166842.0}, {"date": "2021-09-10", "close": 9.5998, "volume": 174263.0}, {"date": "2021-09-13", "close": 9.1198, "volume": 108395.0}, {"date": "2021-09-14", "close": 8.2798, "volume": 136341.0}, {"date": "2021-09-15", "close": 8.1598, "volume": 137190.0}, {"date": "2021-09-16", "close": 8.2798, "volume": 73976.0}, {"date": "2021-09-17", "close": 8.2798, "volume": 63512.0}, {"date": "2021-09-20", "close": 7.7998, "volume": 89514.0}, {"date": "2021-09-21", "close": 7.9198, "volume": 36014.0}, {"date": "2021-09-22", "close": 8.7598, "volume": 157644.0}, {"date": "2021-09-23", "close": 8.6398, "volume": 145303.0}, {"date": "2021-09-24", "close": 8.8198, "volume": 100092.0}, {"date": "2021-09-27", "close": 8.9398, "volume": 85860.0}, {"date": "2021-09-28", "close": 8.8198, "volume": 72007.0}, {"date": "2021-09-29", "close": 8.3398, "volume": 49327.0}, {"date": "2021-09-30", "close": 8.2798, "volume": 27430.0}, {"date": "2021-10-01", "close": 8.5798, "volume": 41889.0}, {"date": "2021-10-04", "close": 8.6998, "volume": 79077.0}, {"date": "2021-10-05", "close": 8.3998, "volume": 27327.0}, {"date": "2021-10-06", "close": 8.8198, "volume": 83403.0}, {"date": "2021-10-07", "close": 8.8198, "volume": 39074.0}, {"date": "2021-10-08", "close": 8.9998, "volume": 21153.0}, {"date": "2021-10-11", "close": 9.5998, "volume": 87179.0}, {"date": "2021-10-12", "close": 9.2998, "volume": 37520.0}, {"date": "2021-10-13", "close": 9.4198, "volume": 31365.0}, {"date": "2021-10-14", "close": 9.3598, "volume": 15571.0}, {"date": "2021-10-15", "close": 10.1398, "volume": 131332.0}, {"date": "2021-10-18", "close": 9.9598, "volume": 48598.0}, {"date": "2021-10-19", "close": 9.4798, "volume": 53483.0}, {"date": "2021-10-20", "close": 9.7198, "volume": 22996.0}, {"date": "2021-10-21", "close": 10.1998, "volume": 68852.0}, {"date": "2021-10-22", "close": 9.5998, "volume": 32155.0}, {"date": "2021-10-25", "close": 9.2998, "volume": 35362.0}, {"date": "2021-10-26", "close": 9.1198, "volume": 48329.0}, {"date": "2021-10-27", "close": 9.3598, "volume": 38642.0}, {"date": "2021-10-28", "close": 9.2398, "volume": 35031.0}, {"date": "2021-10-29", "close": 8.9998, "volume": 27768.0}, {"date": "2021-11-01", "close": 9.4198, "volume": 27106.0}, {"date": "2021-11-02", "close": 10.1398, "volume": 60561.0}, {"date": "2021-11-03", "close": 9.8398, "volume": 30319.0}, {"date": "2021-11-04", "close": 9.7798, "volume": 29498.0}, {"date": "2021-11-05", "close": 9.2998, "volume": 25507.0}, {"date": "2021-11-08", "close": 10.3798, "volume": 69812.0}, {"date": "2021-11-09", "close": 9.8398, "volume": 27054.0}, {"date": "2021-11-10", "close": 10.5598, "volume": 94301.0}, {"date": "2021-11-11", "close": 10.1398, "volume": 33454.0}, {"date": "2021-11-12", "close": 10.5598, "volume": 22520.0}, {"date": "2021-11-15", "close": 9.7198, "volume": 78361.0}, {"date": "2021-11-16", "close": 9.9598, "volume": 50078.0}, {"date": "2021-11-17", "close": 9.7198, "volume": 61285.0}, {"date": "2021-11-18", "close": 9.5398, "volume": 51939.0}, {"date": "2021-11-19", "close": 9.7798, "volume": 72001.0}, {"date": "2021-11-22", "close": 9.7198, "volume": 48897.0}, {"date": "2021-11-23", "close": 9.2398, "volume": 26048.0}, {"date": "2021-11-24", "close": 9.1798, "volume": 41781.0}, {"date": "2021-11-26", "close": 8.8798, "volume": 26962.0}, {"date": "2021-11-29", "close": 8.8798, "volume": 20750.0}, {"date": "2021-11-30", "close": 8.2198, "volume": 24610.0}, {"date": "2021-12-01", "close": 7.7998, "volume": 71990.0}, {"date": "2021-12-02", "close": 7.6198, "volume": 70202.0}, {"date": "2021-12-03", "close": 5.9999, "volume": 133379.0}, {"date": "2021-12-06", "close": 6.5399, "volume": 75719.0}, {"date": "2021-12-07", "close": 6.7799, "volume": 101003.0}, {"date": "2021-12-08", "close": 6.8999, "volume": 38108.0}, {"date": "2021-12-09", "close": 6.6599, "volume": 27901.0}, {"date": "2021-12-10", "close": 6.4799, "volume": 33359.0}, {"date": "2021-12-13", "close": 6.2999, "volume": 54485.0}, {"date": "2021-12-14", "close": 6.3599, "volume": 27738.0}, {"date": "2021-12-15", "close": 6.3599, "volume": 84881.0}, {"date": "2021-12-16", "close": 6.2399, "volume": 53693.0}, {"date": "2021-12-17", "close": 6.7799, "volume": 72924.0}, {"date": "2021-12-20", "close": 6.4199, "volume": 27832.0}, {"date": "2021-12-21", "close": 6.4199, "volume": 91252.0}, {"date": "2021-12-22", "close": 6.3599, "volume": 80980.0}, {"date": "2021-12-23", "close": 6.3599, "volume": 45876.0}, {"date": "2021-12-27", "close": 6.1799, "volume": 44216.0}, {"date": "2021-12-28", "close": 6.0599, "volume": 44950.0}, {"date": "2021-12-29", "close": 5.3999, "volume": 154960.0}, {"date": "2021-12-30", "close": 6.2399, "volume": 51770.0}, {"date": "2021-12-31", "close": 6.0599, "volume": 66287.0}, {"date": "2022-01-03", "close": 6.1799, "volume": 11506.0}, {"date": "2022-01-04", "close": 6.2399, "volume": 29973.0}, {"date": "2022-01-05", "close": 6.2999, "volume": 18270.0}, {"date": "2022-01-06", "close": 6.1799, "volume": 22096.0}, {"date": "2022-01-07", "close": 6.1199, "volume": 30209.0}, {"date": "2022-01-10", "close": 5.7599, "volume": 22770.0}, {"date": "2022-01-11", "close": 5.8721, "volume": 16807.0}, {"date": "2022-01-12", "close": 6.5399, "volume": 24968.0}, {"date": "2022-01-13", "close": 6.6599, "volume": 37277.0}, {"date": "2022-01-14", "close": 6.1199, "volume": 23263.0}, {"date": "2022-01-18", "close": 6.4199, "volume": 19022.0}, {"date": "2022-01-19", "close": 6.7799, "volume": 27736.0}, {"date": "2022-01-20", "close": 6.9599, "volume": 11452.0}, {"date": "2022-01-21", "close": 6.8999, "volume": 25281.0}, {"date": "2022-01-24", "close": 6.9599, "volume": 79296.0}, {"date": "2022-01-25", "close": 6.9599, "volume": 22513.0}, {"date": "2022-01-26", "close": 6.7199, "volume": 29159.0}, {"date": "2022-01-27", "close": 6.5999, "volume": 19562.0}, {"date": "2022-01-28", "close": 6.6599, "volume": 25850.0}, {"date": "2022-01-31", "close": 7.5598, "volume": 41103.0}, {"date": "2022-02-01", "close": 7.4999, "volume": 14412.0}, {"date": "2022-02-02", "close": 6.8399, "volume": 19304.0}, {"date": "2022-02-03", "close": 7.1999, "volume": 15154.0}, {"date": "2022-02-04", "close": 6.7799, "volume": 28866.0}, {"date": "2022-02-07", "close": 6.6599, "volume": 17608.0}, {"date": "2022-02-08", "close": 6.8999, "volume": 37432.0}, {"date": "2022-02-09", "close": 6.9599, "volume": 30165.0}, {"date": "2022-02-10", "close": 7.0199, "volume": 12556.0}, {"date": "2022-02-11", "close": 7.1999, "volume": 17372.0}, {"date": "2022-02-14", "close": 7.0199, "volume": 21615.0}, {"date": "2022-02-15", "close": 7.6798, "volume": 30111.0}, {"date": "2022-02-16", "close": 7.7398, "volume": 16447.0}, {"date": "2022-02-17", "close": 6.9599, "volume": 17017.0}, {"date": "2022-02-18", "close": 6.7805, "volume": 22982.0}, {"date": "2022-02-22", "close": 6.8999, "volume": 17321.0}, {"date": "2022-02-23", "close": 7.0799, "volume": 13087.0}, {"date": "2022-02-24", "close": 7.2599, "volume": 21629.0}, {"date": "2022-02-25", "close": 7.4999, "volume": 17246.0}, {"date": "2022-02-28", "close": 7.1999, "volume": 14256.0}, {"date": "2022-03-01", "close": 7.1999, "volume": 9260.0}, {"date": "2022-03-02", "close": 7.0199, "volume": 6908.0}, {"date": "2022-03-03", "close": 7.3199, "volume": 12597.0}, {"date": "2022-03-04", "close": 6.8999, "volume": 7831.0}, {"date": "2022-03-07", "close": 6.7199, "volume": 13167.0}, {"date": "2022-03-08", "close": 6.4199, "volume": 32112.0}, {"date": "2022-03-09", "close": 6.5999, "volume": 8083.0}, {"date": "2022-03-10", "close": 6.5399, "volume": 11252.0}, {"date": "2022-03-11", "close": 5.7599, "volume": 32681.0}, {"date": "2022-03-14", "close": 5.3999, "volume": 106111.0}, {"date": "2022-03-15", "close": 5.8799, "volume": 48938.0}, {"date": "2022-03-16", "close": 6.3599, "volume": 28033.0}, {"date": "2022-03-17", "close": 6.2999, "volume": 16557.0}, {"date": "2022-03-18", "close": 5.8799, "volume": 31737.0}, {"date": "2022-03-21", "close": 6.2399, "volume": 16390.0}, {"date": "2022-03-22", "close": 6.3599, "volume": 36983.0}, {"date": "2022-03-23", "close": 6.5399, "volume": 26326.0}, {"date": "2022-03-24", "close": 6.4799, "volume": 5542.0}, {"date": "2022-03-25", "close": 6.3599, "volume": 14574.0}, {"date": "2022-03-28", "close": 6.4799, "volume": 26726.0}, {"date": "2022-03-29", "close": 6.7799, "volume": 15106.0}, {"date": "2022-03-30", "close": 7.0199, "volume": 97351.0}, {"date": "2022-03-31", "close": 6.2999, "volume": 121220.0}, {"date": "2022-04-01", "close": 6.4199, "volume": 8965.0}, {"date": "2022-04-04", "close": 6.6599, "volume": 11196.0}, {"date": "2022-04-05", "close": 6.5999, "volume": 6146.0}, {"date": "2022-04-06", "close": 7.0199, "volume": 41034.0}, {"date": "2022-04-07", "close": 6.8399, "volume": 5465.0}, {"date": "2022-04-08", "close": 6.8999, "volume": 11637.0}, {"date": "2022-04-11", "close": 6.7199, "volume": 7717.0}, {"date": "2022-04-12", "close": 6.7199, "volume": 7576.0}, {"date": "2022-04-13", "close": 6.4799, "volume": 16215.0}, {"date": "2022-04-14", "close": 6.8399, "volume": 4238.0}, {"date": "2022-04-18", "close": 6.7199, "volume": 6860.0}, {"date": "2022-04-19", "close": 6.4799, "volume": 15974.0}, {"date": "2022-04-20", "close": 6.7199, "volume": 7458.0}, {"date": "2022-04-21", "close": 6.3599, "volume": 4132.0}, {"date": "2022-04-22", "close": 6.4799, "volume": 8355.0}, {"date": "2022-04-25", "close": 6.5999, "volume": 7563.0}, {"date": "2022-04-26", "close": 6.2399, "volume": 10274.0}, {"date": "2022-04-27", "close": 6.5399, "volume": 8212.0}, {"date": "2022-04-28", "close": 6.3599, "volume": 8028.0}, {"date": "2022-04-29", "close": 6.5399, "volume": 8283.0}, {"date": "2022-05-02", "close": 6.7799, "volume": 6180.0}, {"date": "2022-05-03", "close": 7.0799, "volume": 11382.0}, {"date": "2022-05-04", "close": 7.1999, "volume": 3515.0}, {"date": "2022-05-05", "close": 7.0799, "volume": 4400.0}, {"date": "2022-05-06", "close": 7.1099, "volume": 5471.0}, {"date": "2022-05-09", "close": 7.2599, "volume": 15257.0}, {"date": "2022-05-10", "close": 6.9599, "volume": 7453.0}, {"date": "2022-05-11", "close": 6.6599, "volume": 16537.0}, {"date": "2022-05-12", "close": 6.9599, "volume": 12649.0}, {"date": "2022-05-13", "close": 6.8399, "volume": 3263.0}, {"date": "2022-05-16", "close": 6.7199, "volume": 11218.0}, {"date": "2022-05-17", "close": 7.0199, "volume": 6187.0}, {"date": "2022-05-18", "close": 6.8999, "volume": 6732.0}, {"date": "2022-05-19", "close": 6.8999, "volume": 4701.0}, {"date": "2022-05-20", "close": 7.0199, "volume": 2759.0}, {"date": "2022-05-23", "close": 7.1999, "volume": 6953.0}, {"date": "2022-05-24", "close": 6.9599, "volume": 1761.0}, {"date": "2022-05-25", "close": 7.0799, "volume": 5959.0}, {"date": "2022-05-26", "close": 6.5999, "volume": 12399.0}, {"date": "2022-05-27", "close": 7.0199, "volume": 6172.0}, {"date": "2022-05-31", "close": 7.1399, "volume": 5255.0}, {"date": "2022-06-01", "close": 7.0799, "volume": 6126.0}, {"date": "2022-06-02", "close": 6.9599, "volume": 4228.0}, {"date": "2022-06-03", "close": 7.1399, "volume": 7564.0}, {"date": "2022-06-06", "close": 6.7799, "volume": 6822.0}, {"date": "2022-06-07", "close": 7.0199, "volume": 8392.0}, {"date": "2022-06-08", "close": 7.1399, "volume": 15563.0}, {"date": "2022-06-09", "close": 7.0199, "volume": 2315.0}, {"date": "2022-06-10", "close": 7.0799, "volume": 9327.0}, {"date": "2022-06-13", "close": 6.9599, "volume": 8436.0}, {"date": "2022-06-14", "close": 6.6599, "volume": 10085.0}, {"date": "2022-06-15", "close": 6.8999, "volume": 3329.0}, {"date": "2022-06-16", "close": 6.7199, "volume": 7240.0}, {"date": "2022-06-17", "close": 6.8399, "volume": 5816.0}, {"date": "2022-06-21", "close": 6.7799, "volume": 3563.0}, {"date": "2022-06-22", "close": 6.8999, "volume": 3088.0}, {"date": "2022-06-23", "close": 7.0199, "volume": 16066.0}, {"date": "2022-06-24", "close": 6.9599, "volume": 19456.0}, {"date": "2022-06-27", "close": 6.5399, "volume": 38575.0}, {"date": "2022-06-28", "close": 6.4199, "volume": 28670.0}, {"date": "2022-06-29", "close": 6.2999, "volume": 7019.0}, {"date": "2022-06-30", "close": 5.7599, "volume": 13986.0}, {"date": "2022-07-01", "close": 6.3599, "volume": 14290.0}, {"date": "2022-07-05", "close": 6.4199, "volume": 14843.0}, {"date": "2022-07-06", "close": 6.6599, "volume": 12275.0}, {"date": "2022-07-07", "close": 6.5399, "volume": 3539.0}, {"date": "2022-07-08", "close": 6.8399, "volume": 16751.0}, {"date": "2022-07-11", "close": 6.7799, "volume": 53903.0}, {"date": "2022-07-12", "close": 6.8399, "volume": 34868.0}, {"date": "2022-07-13", "close": 6.5399, "volume": 36350.0}, {"date": "2022-07-14", "close": 6.5399, "volume": 28888.0}, {"date": "2022-07-15", "close": 6.5399, "volume": 34480.0}, {"date": "2022-07-18", "close": 6.5399, "volume": 8383.0}, {"date": "2022-07-19", "close": 6.5999, "volume": 3328.0}, {"date": "2022-07-20", "close": 6.7799, "volume": 8212.0}, {"date": "2022-07-21", "close": 6.6599, "volume": 6834.0}, {"date": "2022-07-22", "close": 6.3599, "volume": 3922.0}, {"date": "2022-07-25", "close": 6.5399, "volume": 6009.0}, {"date": "2022-07-26", "close": 6.5999, "volume": 2954.0}, {"date": "2022-07-27", "close": 6.5999, "volume": 6951.0}, {"date": "2022-07-28", "close": 6.7799, "volume": 30148.0}, {"date": "2022-07-29", "close": 6.6599, "volume": 7416.0}, {"date": "2022-08-01", "close": 6.5999, "volume": 11580.0}, {"date": "2022-08-02", "close": 6.5999, "volume": 6603.0}, {"date": "2022-08-03", "close": 6.1799, "volume": 30137.0}, {"date": "2022-08-04", "close": 6.0599, "volume": 27841.0}, {"date": "2022-08-05", "close": 6.0593, "volume": 12924.0}, {"date": "2022-08-08", "close": 5.9357, "volume": 27900.0}, {"date": "2022-08-09", "close": 5.9303, "volume": 10520.0}, {"date": "2022-08-10", "close": 5.9999, "volume": 9921.0}, {"date": "2022-08-11", "close": 5.9861, "volume": 3601.0}, {"date": "2022-08-12", "close": 5.9999, "volume": 13785.0}, {"date": "2022-08-15", "close": 5.9405, "volume": 9002.0}, {"date": "2022-08-16", "close": 5.8799, "volume": 92624.0}, {"date": "2022-08-17", "close": 5.9399, "volume": 2292.0}, {"date": "2022-08-18", "close": 5.9993, "volume": 12148.0}, {"date": "2022-08-19", "close": 5.9981, "volume": 6417.0}, {"date": "2022-08-22", "close": 5.9717, "volume": 11012.0}, {"date": "2022-08-23", "close": 5.9393, "volume": 3262.0}, {"date": "2022-08-24", "close": 5.9687, "volume": 4261.0}, {"date": "2022-08-25", "close": 5.9963, "volume": 9178.0}, {"date": "2022-08-26", "close": 5.9999, "volume": 99528.0}, {"date": "2022-08-29", "close": 5.9999, "volume": 13952.0}, {"date": "2022-08-30", "close": 6.0599, "volume": 184338.0}, {"date": "2022-08-31", "close": 5.9399, "volume": 10524.0}, {"date": "2022-09-01", "close": 5.8799, "volume": 7628.0}, {"date": "2022-09-02", "close": 5.94, "volume": 150124.0}, {"date": "2022-09-06", "close": 5.7599, "volume": 16551.0}, {"date": "2022-09-07", "close": 5.8781, "volume": 156423.0}, {"date": "2022-09-08", "close": 5.9117, "volume": 10784.0}, {"date": "2022-09-09", "close": 6.7799, "volume": 51330.0}, {"date": "2022-09-12", "close": 6.0599, "volume": 23018.0}, {"date": "2022-09-13", "close": 6.1199, "volume": 16207.0}, {"date": "2022-09-14", "close": 5.9999, "volume": 4901.0}, {"date": "2022-09-15", "close": 5.9999, "volume": 7797.0}, {"date": "2022-09-16", "close": 5.9999, "volume": 10822.0}, {"date": "2022-09-19", "close": 5.9999, "volume": 9783.0}, {"date": "2022-09-20", "close": 5.6927, "volume": 182084.0}, {"date": "2022-09-21", "close": 5.9999, "volume": 23026.0}, {"date": "2022-09-22", "close": 6.3299, "volume": 27146.0}, {"date": "2022-09-23", "close": 6.0599, "volume": 9104.0}, {"date": "2022-09-26", "close": 6.1199, "volume": 23239.0}, {"date": "2022-09-27", "close": 5.9999, "volume": 34703.0}, {"date": "2022-09-28", "close": 5.9999, "volume": 9466.0}, {"date": "2022-09-29", "close": 6.6599, "volume": 49040.0}, {"date": "2022-09-30", "close": 6.4199, "volume": 18131.0}, {"date": "2022-10-03", "close": 5.9999, "volume": 5386.0}, {"date": "2022-10-04", "close": 5.9981, "volume": 2253.0}, {"date": "2022-10-05", "close": 5.9411, "volume": 3287.0}, {"date": "2022-10-06", "close": 5.9435, "volume": 1170.0}, {"date": "2022-10-07", "close": 6.0599, "volume": 5021.0}, {"date": "2022-10-10", "close": 5.8805, "volume": 2434.0}, {"date": "2022-10-11", "close": 5.8619, "volume": 9566.0}, {"date": "2022-10-12", "close": 5.9399, "volume": 3119.0}, {"date": "2022-10-13", "close": 5.8205, "volume": 3259.0}, {"date": "2022-10-14", "close": 5.9393, "volume": 2286.0}, {"date": "2022-10-17", "close": 5.9381, "volume": 7553.0}, {"date": "2022-10-18", "close": 5.9999, "volume": 2596.0}, {"date": "2022-10-19", "close": 5.8799, "volume": 8667.0}, {"date": "2022-10-20", "close": 5.9171, "volume": 2412.0}, {"date": "2022-10-21", "close": 5.8079, "volume": 3110.0}, {"date": "2022-10-24", "close": 4.4201, "volume": 85841.0}, {"date": "2022-10-25", "close": 5.0399, "volume": 7480.0}, {"date": "2022-10-26", "close": 5.2277, "volume": 9874.0}, {"date": "2022-10-27", "close": 5.2271, "volume": 16430.0}, {"date": "2022-10-28", "close": 5.3399, "volume": 2997.0}, {"date": "2022-10-31", "close": 5.3405, "volume": 4382.0}, {"date": "2022-11-01", "close": 5.2799, "volume": 6823.0}, {"date": "2022-11-02", "close": 5.4611, "volume": 6918.0}, {"date": "2022-11-03", "close": 5.5973, "volume": 2932.0}, {"date": "2022-11-04", "close": 5.8217, "volume": 2220.0}, {"date": "2022-11-07", "close": 6.1799, "volume": 18105.0}, {"date": "2022-11-08", "close": 6.2999, "volume": 18246.0}, {"date": "2022-11-09", "close": 5.5025, "volume": 2457.0}, {"date": "2022-11-10", "close": 6.4799, "volume": 23565.0}, {"date": "2022-11-11", "close": 6.5999, "volume": 6969.0}, {"date": "2022-11-14", "close": 6.7799, "volume": 3630.0}, {"date": "2022-11-15", "close": 6.8999, "volume": 12004.0}, {"date": "2022-11-16", "close": 6.6599, "volume": 5620.0}, {"date": "2022-11-17", "close": 6.7799, "volume": 5584.0}, {"date": "2022-11-18", "close": 6.9599, "volume": 5930.0}, {"date": "2022-11-21", "close": 6.7799, "volume": 4553.0}, {"date": "2022-11-22", "close": 6.8399, "volume": 6329.0}, {"date": "2022-11-23", "close": 7.1999, "volume": 4594.0}, {"date": "2022-11-25", "close": 7.7998, "volume": 23043.0}, {"date": "2022-11-28", "close": 7.7398, "volume": 7336.0}, {"date": "2022-11-29", "close": 6.8999, "volume": 7602.0}, {"date": "2022-11-30", "close": 7.0199, "volume": 5931.0}, {"date": "2022-12-01", "close": 6.7199, "volume": 9332.0}, {"date": "2022-12-02", "close": 7.0799, "volume": 5117.0}, {"date": "2022-12-05", "close": 6.7799, "volume": 4122.0}, {"date": "2022-12-06", "close": 6.7199, "volume": 5772.0}, {"date": "2022-12-07", "close": 6.7199, "volume": 3743.0}, {"date": "2022-12-08", "close": 6.8399, "volume": 5510.0}, {"date": "2022-12-09", "close": 6.9599, "volume": 4205.0}, {"date": "2022-12-12", "close": 6.8999, "volume": 11380.0}, {"date": "2022-12-13", "close": 6.8399, "volume": 5842.0}, {"date": "2022-12-14", "close": 7.1999, "volume": 10268.0}, {"date": "2022-12-15", "close": 7.1399, "volume": 3841.0}, {"date": "2022-12-16", "close": 7.7998, "volume": 20132.0}, {"date": "2022-12-19", "close": 9.7198, "volume": 40129.0}, {"date": "2022-12-20", "close": 9.5998, "volume": 36577.0}, {"date": "2022-12-21", "close": 8.7598, "volume": 19275.0}, {"date": "2022-12-22", "close": 8.4298, "volume": 9985.0}, {"date": "2022-12-23", "close": 8.2798, "volume": 8068.0}, {"date": "2022-12-27", "close": 7.8598, "volume": 12313.0}, {"date": "2022-12-28", "close": 7.2599, "volume": 16031.0}, {"date": "2022-12-29", "close": 7.4399, "volume": 7080.0}, {"date": "2022-12-30", "close": 7.3799, "volume": 6040.0}, {"date": "2023-01-03", "close": 7.1999, "volume": 3583.0}, {"date": "2023-01-04", "close": 7.4999, "volume": 4924.0}, {"date": "2023-01-05", "close": 8.2198, "volume": 11671.0}, {"date": "2023-01-06", "close": 8.0398, "volume": 5761.0}, {"date": "2023-01-09", "close": 7.5598, "volume": 5718.0}, {"date": "2023-01-10", "close": 7.7398, "volume": 3318.0}, {"date": "2023-01-11", "close": 8.1598, "volume": 12546.0}, {"date": "2023-01-12", "close": 8.0398, "volume": 4916.0}, {"date": "2023-01-13", "close": 7.8598, "volume": 5980.0}, {"date": "2023-01-17", "close": 7.4999, "volume": 17057.0}, {"date": "2023-01-18", "close": 7.6198, "volume": 6524.0}, {"date": "2023-01-19", "close": 7.9198, "volume": 4776.0}, {"date": "2023-01-20", "close": 7.5598, "volume": 8615.0}, {"date": "2023-01-23", "close": 7.6798, "volume": 9463.0}, {"date": "2023-01-24", "close": 7.7998, "volume": 8238.0}, {"date": "2023-01-25", "close": 7.9198, "volume": 2650.0}, {"date": "2023-01-26", "close": 7.8598, "volume": 3919.0}, {"date": "2023-01-27", "close": 7.6198, "volume": 3491.0}, {"date": "2023-01-30", "close": 7.7998, "volume": 5070.0}, {"date": "2023-01-31", "close": 7.7998, "volume": 6451.0}, {"date": "2023-02-01", "close": 7.7398, "volume": 4209.0}, {"date": "2023-02-02", "close": 7.4999, "volume": 6501.0}, {"date": "2023-02-03", "close": 7.3199, "volume": 4469.0}, {"date": "2023-02-06", "close": 7.1399, "volume": 6891.0}, {"date": "2023-02-07", "close": 7.2599, "volume": 3910.0}, {"date": "2023-02-08", "close": 6.8999, "volume": 6787.0}, {"date": "2023-02-09", "close": 7.0799, "volume": 6495.0}, {"date": "2023-02-10", "close": 6.8999, "volume": 2918.0}, {"date": "2023-02-13", "close": 6.9599, "volume": 3690.0}, {"date": "2023-02-14", "close": 7.0199, "volume": 4327.0}, {"date": "2023-02-15", "close": 7.3799, "volume": 10476.0}, {"date": "2023-02-16", "close": 7.0199, "volume": 3356.0}, {"date": "2023-02-17", "close": 7.1999, "volume": 5730.0}, {"date": "2023-02-21", "close": 7.0499, "volume": 11043.0}, {"date": "2023-02-22", "close": 7.1999, "volume": 7719.0}, {"date": "2023-02-23", "close": 7.0799, "volume": 3897.0}, {"date": "2023-02-24", "close": 7.1399, "volume": 4019.0}, {"date": "2023-02-27", "close": 7.0199, "volume": 4580.0}, {"date": "2023-02-28", "close": 7.1699, "volume": 5695.0}, {"date": "2023-03-01", "close": 7.1399, "volume": 7710.0}, {"date": "2023-03-02", "close": 7.1999, "volume": 3914.0}, {"date": "2023-03-03", "close": 7.1999, "volume": 3251.0}, {"date": "2023-03-06", "close": 7.3799, "volume": 2608.0}, {"date": "2023-03-07", "close": 7.3799, "volume": 3690.0}, {"date": "2023-03-08", "close": 7.1999, "volume": 3102.0}, {"date": "2023-03-09", "close": 7.1999, "volume": 3586.0}, {"date": "2023-03-10", "close": 6.9599, "volume": 6143.0}, {"date": "2023-03-13", "close": 7.0199, "volume": 6119.0}, {"date": "2023-03-14", "close": 7.2599, "volume": 5098.0}, {"date": "2023-03-15", "close": 7.4399, "volume": 5205.0}, {"date": "2023-03-16", "close": 7.1399, "volume": 4585.0}, {"date": "2023-03-17", "close": 7.2005, "volume": 5905.0}, {"date": "2023-03-20", "close": 7.7998, "volume": 41724.0}, {"date": "2023-03-21", "close": 8.5798, "volume": 37062.0}, {"date": "2023-03-22", "close": 9.1192, "volume": 21616.0}, {"date": "2023-03-23", "close": 8.6698, "volume": 12042.0}, {"date": "2023-03-24", "close": 8.6398, "volume": 7208.0}, {"date": "2023-03-27", "close": 8.4598, "volume": 5974.0}, {"date": "2023-03-28", "close": 8.4598, "volume": 13181.0}, {"date": "2023-03-29", "close": 8.6998, "volume": 9426.0}, {"date": "2023-03-30", "close": 9.2398, "volume": 61383.0}, {"date": "2023-03-31", "close": 9.6598, "volume": 30801.0}, {"date": "2023-04-03", "close": 9.5398, "volume": 10949.0}, {"date": "2023-04-04", "close": 9.7198, "volume": 25186.0}, {"date": "2023-04-05", "close": 9.3598, "volume": 10271.0}, {"date": "2023-04-06", "close": 9.1798, "volume": 7328.0}, {"date": "2023-04-10", "close": 8.5198, "volume": 8384.0}, {"date": "2023-04-11", "close": 8.6998, "volume": 10922.0}, {"date": "2023-04-12", "close": 8.3398, "volume": 6081.0}, {"date": "2023-04-13", "close": 8.5198, "volume": 11370.0}, {"date": "2023-04-14", "close": 8.7598, "volume": 5639.0}, {"date": "2023-04-17", "close": 8.8198, "volume": 5530.0}, {"date": "2023-04-18", "close": 8.6998, "volume": 8629.0}, {"date": "2023-04-19", "close": 8.3398, "volume": 6511.0}, {"date": "2023-04-20", "close": 8.0998, "volume": 7788.0}, {"date": "2023-04-21", "close": 8.3398, "volume": 7467.0}, {"date": "2023-04-24", "close": 8.0398, "volume": 8590.0}, {"date": "2023-04-25", "close": 7.8598, "volume": 7574.0}, {"date": "2023-04-26", "close": 7.7998, "volume": 8729.0}, {"date": "2023-04-27", "close": 7.6198, "volume": 3866.0}, {"date": "2023-04-28", "close": 7.5598, "volume": 9143.0}, {"date": "2023-05-01", "close": 7.9798, "volume": 5375.0}, {"date": "2023-05-02", "close": 7.6198, "volume": 4473.0}, {"date": "2023-05-03", "close": 8.0998, "volume": 6783.0}, {"date": "2023-05-04", "close": 7.6198, "volume": 6688.0}, {"date": "2023-05-05", "close": 7.8598, "volume": 4121.0}, {"date": "2023-05-08", "close": 7.6198, "volume": 6191.0}, {"date": "2023-05-09", "close": 7.7398, "volume": 4354.0}, {"date": "2023-05-10", "close": 7.6198, "volume": 4998.0}, {"date": "2023-05-11", "close": 7.6198, "volume": 4683.0}, {"date": "2023-05-12", "close": 7.6798, "volume": 4997.0}, {"date": "2023-05-15", "close": 7.5598, "volume": 6409.0}, {"date": "2023-05-16", "close": 7.1999, "volume": 7071.0}, {"date": "2023-05-17", "close": 7.0205, "volume": 8632.0}, {"date": "2023-05-18", "close": 7.2599, "volume": 70415.0}, {"date": "2023-05-19", "close": 6.8399, "volume": 6233.0}, {"date": "2023-05-22", "close": 7.4399, "volume": 4261.0}, {"date": "2023-05-23", "close": 7.5598, "volume": 4130.0}, {"date": "2023-05-24", "close": 7.4399, "volume": 4827.0}, {"date": "2023-05-25", "close": 8.5798, "volume": 23593.0}, {"date": "2023-05-26", "close": 7.9798, "volume": 57093.0}, {"date": "2023-05-30", "close": 8.6398, "volume": 10173.0}, {"date": "2023-05-31", "close": 8.2198, "volume": 2892.0}, {"date": "2023-06-01", "close": 8.2198, "volume": 3054.0}, {"date": "2023-06-02", "close": 8.0998, "volume": 10101.0}, {"date": "2023-06-05", "close": 7.6798, "volume": 4783.0}, {"date": "2023-06-06", "close": 7.1999, "volume": 4718.0}, {"date": "2023-06-07", "close": 7.3199, "volume": 16448.0}, {"date": "2023-06-08", "close": 7.2599, "volume": 5353.0}, {"date": "2023-06-09", "close": 7.0799, "volume": 5020.0}, {"date": "2023-06-12", "close": 7.1399, "volume": 8230.0}, {"date": "2023-06-13", "close": 7.0199, "volume": 5125.0}, {"date": "2023-06-14", "close": 7.1399, "volume": 2313.0}, {"date": "2023-06-15", "close": 7.5598, "volume": 21467.0}, {"date": "2023-06-16", "close": 8.0998, "volume": 17553.0}, {"date": "2023-06-20", "close": 7.6198, "volume": 15316.0}, {"date": "2023-06-21", "close": 7.4399, "volume": 10160.0}, {"date": "2023-06-22", "close": 7.3199, "volume": 7240.0}, {"date": "2023-06-23", "close": 7.3199, "volume": 11812.0}, {"date": "2023-06-26", "close": 7.3199, "volume": 68976.0}, {"date": "2023-06-27", "close": 7.1399, "volume": 21828.0}, {"date": "2023-06-28", "close": 7.4999, "volume": 7741.0}, {"date": "2023-06-29", "close": 7.3199, "volume": 14539.0}, {"date": "2023-06-30", "close": 7.0799, "volume": 13565.0}, {"date": "2023-07-03", "close": 7.1999, "volume": 8391.0}, {"date": "2023-07-05", "close": 7.8598, "volume": 12406.0}, {"date": "2023-07-06", "close": 8.0998, "volume": 9279.0}, {"date": "2023-07-07", "close": 8.371, "volume": 3099.0}, {"date": "2023-07-10", "close": 7.9798, "volume": 5364.0}, {"date": "2023-07-11", "close": 7.8598, "volume": 4185.0}, {"date": "2023-07-12", "close": 8.1898, "volume": 6495.0}, {"date": "2023-07-13", "close": 8.461, "volume": 3940.0}, {"date": "2023-07-14", "close": 8.3998, "volume": 1006.0}, {"date": "2023-07-17", "close": 8.2204, "volume": 8602.0}, {"date": "2023-07-18", "close": 8.0998, "volume": 3969.0}, {"date": "2023-07-19", "close": 7.9798, "volume": 2079.0}, {"date": "2023-07-20", "close": 8.4598, "volume": 5183.0}, {"date": "2023-07-21", "close": 8.0098, "volume": 5997.0}, {"date": "2023-07-24", "close": 8.2798, "volume": 2770.0}, {"date": "2023-07-25", "close": 7.9798, "volume": 5342.0}, {"date": "2023-07-26", "close": 7.9198, "volume": 2143.0}, {"date": "2023-07-27", "close": 8.0998, "volume": 6481.0}, {"date": "2023-07-28", "close": 8.2966, "volume": 2633.0}, {"date": "2023-07-31", "close": 7.9198, "volume": 5659.0}, {"date": "2023-08-01", "close": 7.7398, "volume": 2589.0}, {"date": "2023-08-02", "close": 7.7998, "volume": 2896.0}, {"date": "2023-08-03", "close": 7.9798, "volume": 2531.0}, {"date": "2023-08-04", "close": 7.6198, "volume": 6936.0}, {"date": "2023-08-07", "close": 7.7998, "volume": 7125.0}, {"date": "2023-08-08", "close": 7.7398, "volume": 4344.0}, {"date": "2023-08-09", "close": 7.7398, "volume": 7142.0}, {"date": "2023-08-10", "close": 7.7998, "volume": 957.0}, {"date": "2023-08-11", "close": 7.7998, "volume": 15502.0}, {"date": "2023-08-14", "close": 7.6798, "volume": 8780.0}, {"date": "2023-08-15", "close": 7.3799, "volume": 9296.0}, {"date": "2023-08-16", "close": 7.0799, "volume": 24285.0}, {"date": "2023-08-17", "close": 7.4999, "volume": 12849.0}, {"date": "2023-08-18", "close": 7.1903, "volume": 17662.0}, {"date": "2023-08-21", "close": 7.0199, "volume": 22112.0}, {"date": "2023-08-22", "close": 7.2599, "volume": 5354.0}, {"date": "2023-08-23", "close": 7.6798, "volume": 5782.0}, {"date": "2023-08-24", "close": 7.7698, "volume": 11037.0}, {"date": "2023-08-25", "close": 7.9798, "volume": 13883.0}, {"date": "2023-08-28", "close": 7.8598, "volume": 5587.0}, {"date": "2023-08-29", "close": 8.0392, "volume": 20236.0}, {"date": "2023-08-30", "close": 8.2198, "volume": 24754.0}, {"date": "2023-08-31", "close": 8.2198, "volume": 10143.0}, {"date": "2023-09-01", "close": 8.2198, "volume": 7675.0}, {"date": "2023-09-05", "close": 8.0998, "volume": 7099.0}, {"date": "2023-09-06", "close": 7.7398, "volume": 4291.0}, {"date": "2023-09-07", "close": 8.2798, "volume": 12374.0}, {"date": "2023-09-08", "close": 8.3998, "volume": 8887.0}, {"date": "2023-09-11", "close": 8.0992, "volume": 49464.0}, {"date": "2023-09-12", "close": 7.9198, "volume": 30259.0}, {"date": "2023-09-13", "close": 7.9198, "volume": 13343.0}, {"date": "2023-09-14", "close": 7.7998, "volume": 12968.0}, {"date": "2023-09-15", "close": 8.1598, "volume": 15038.0}, {"date": "2023-09-18", "close": 7.9798, "volume": 8807.0}, {"date": "2023-09-19", "close": 7.3199, "volume": 25130.0}, {"date": "2023-09-20", "close": 7.6636, "volume": 1408.0}, {"date": "2023-09-21", "close": 7.6798, "volume": 20662.0}, {"date": "2023-09-22", "close": 7.8778, "volume": 10876.0}, {"date": "2023-09-25", "close": 7.3199, "volume": 21279.0}, {"date": "2023-09-26", "close": 7.3445, "volume": 22651.0}, {"date": "2023-09-27", "close": 7.0799, "volume": 8893.0}, {"date": "2023-09-28", "close": 7.1999, "volume": 25523.0}, {"date": "2023-09-29", "close": 7.1399, "volume": 9369.0}, {"date": "2023-10-02", "close": 7.0799, "volume": 8394.0}, {"date": "2023-10-03", "close": 7.5598, "volume": 6802.0}, {"date": "2023-10-04", "close": 7.5598, "volume": 8065.0}, {"date": "2023-10-05", "close": 7.7398, "volume": 10957.0}, {"date": "2023-10-06", "close": 7.2599, "volume": 7839.0}, {"date": "2023-10-09", "close": 7.3799, "volume": 3277.0}, {"date": "2023-10-10", "close": 7.4999, "volume": 9326.0}, {"date": "2023-10-11", "close": 7.5598, "volume": 8275.0}, {"date": "2023-10-12", "close": 7.7398, "volume": 13448.0}, {"date": "2023-10-13", "close": 7.4399, "volume": 1982.0}, {"date": "2023-10-16", "close": 7.6198, "volume": 9618.0}, {"date": "2023-10-17", "close": 7.7998, "volume": 4642.0}, {"date": "2023-10-18", "close": 7.3199, "volume": 7642.0}, {"date": "2023-10-19", "close": 7.7998, "volume": 9844.0}, {"date": "2023-10-20", "close": 7.7392, "volume": 10339.0}, {"date": "2023-10-23", "close": 7.6798, "volume": 6603.0}, {"date": "2023-10-24", "close": 7.7998, "volume": 8141.0}, {"date": "2023-10-25", "close": 7.7998, "volume": 3841.0}, {"date": "2023-10-26", "close": 7.4999, "volume": 6772.0}, {"date": "2023-10-27", "close": 7.7398, "volume": 9922.0}, {"date": "2023-10-30", "close": 7.5598, "volume": 8682.0}, {"date": "2023-10-31", "close": 7.7398, "volume": 4190.0}, {"date": "2023-11-01", "close": 7.6198, "volume": 8207.0}, {"date": "2023-11-02", "close": 7.7398, "volume": 12001.0}, {"date": "2023-11-03", "close": 7.3799, "volume": 14990.0}, {"date": "2023-11-06", "close": 7.4399, "volume": 4107.0}, {"date": "2023-11-07", "close": 7.5598, "volume": 20079.0}, {"date": "2023-11-08", "close": 7.6798, "volume": 12654.0}, {"date": "2023-11-09", "close": 7.4399, "volume": 7217.0}, {"date": "2023-11-10", "close": 7.7998, "volume": 4847.0}, {"date": "2023-11-13", "close": 7.7998, "volume": 11306.0}, {"date": "2023-11-14", "close": 7.6468, "volume": 8024.0}, {"date": "2023-11-15", "close": 7.6798, "volume": 20280.0}, {"date": "2023-11-16", "close": 7.8166, "volume": 7585.0}, {"date": "2023-11-17", "close": 7.6798, "volume": 4379.0}, {"date": "2023-11-20", "close": 7.7998, "volume": 13008.0}, {"date": "2023-11-21", "close": 7.8598, "volume": 15666.0}, {"date": "2023-11-22", "close": 7.7398, "volume": 10978.0}, {"date": "2023-11-24", "close": 7.6198, "volume": 5367.0}, {"date": "2023-11-27", "close": 7.7494, "volume": 26783.0}, {"date": "2023-11-28", "close": 7.6798, "volume": 12106.0}, {"date": "2023-11-29", "close": 7.504, "volume": 6971.0}, {"date": "2023-11-30", "close": 7.3799, "volume": 12384.0}, {"date": "2023-12-01", "close": 7.1999, "volume": 17674.0}, {"date": "2023-12-04", "close": 7.0799, "volume": 16015.0}, {"date": "2023-12-05", "close": 6.7799, "volume": 20254.0}, {"date": "2023-12-06", "close": 6.2399, "volume": 17987.0}, {"date": "2023-12-07", "close": 6.2999, "volume": 7879.0}, {"date": "2023-12-08", "close": 6.5399, "volume": 10796.0}, {"date": "2023-12-11", "close": 7.3199, "volume": 12274.0}, {"date": "2023-12-12", "close": 6.6599, "volume": 22145.0}, {"date": "2023-12-13", "close": 7.0799, "volume": 6680.0}, {"date": "2023-12-14", "close": 6.5999, "volume": 12159.0}, {"date": "2023-12-15", "close": 6.4799, "volume": 6387.0}, {"date": "2023-12-18", "close": 6.5981, "volume": 10410.0}, {"date": "2023-12-19", "close": 6.5399, "volume": 7324.0}, {"date": "2023-12-20", "close": 6.5999, "volume": 7329.0}, {"date": "2023-12-21", "close": 6.5399, "volume": 8447.0}, {"date": "2023-12-22", "close": 6.4199, "volume": 13248.0}, {"date": "2023-12-26", "close": 6.3599, "volume": 6998.0}, {"date": "2023-12-27", "close": 6.2999, "volume": 10735.0}, {"date": "2023-12-28", "close": 6.1895, "volume": 10148.0}, {"date": "2023-12-29", "close": 6.4199, "volume": 11187.0}, {"date": "2024-01-02", "close": 6.2999, "volume": 6754.0}, {"date": "2024-01-03", "close": 6.6299, "volume": 7072.0}, {"date": "2024-01-04", "close": 6.4199, "volume": 9333.0}, {"date": "2024-01-05", "close": 6.4199, "volume": 5153.0}, {"date": "2024-01-08", "close": 6.3593, "volume": 4731.0}, {"date": "2024-01-09", "close": 6.2999, "volume": 5127.0}, {"date": "2024-01-10", "close": 6.3599, "volume": 4710.0}, {"date": "2024-01-11", "close": 6.4799, "volume": 4251.0}, {"date": "2024-01-12", "close": 6.2399, "volume": 5382.0}, {"date": "2024-01-16", "close": 6.3593, "volume": 2806.0}, {"date": "2024-01-17", "close": 6.1799, "volume": 1962.0}, {"date": "2024-01-18", "close": 6.0599, "volume": 6568.0}, {"date": "2024-01-19", "close": 6.2999, "volume": 6645.0}, {"date": "2024-01-22", "close": 6.2999, "volume": 6522.0}, {"date": "2024-01-23", "close": 6.2999, "volume": 11408.0}, {"date": "2024-01-24", "close": 6.3299, "volume": 3501.0}, {"date": "2024-01-25", "close": 6.2399, "volume": 5369.0}, {"date": "2024-01-26", "close": 6.3599, "volume": 7727.0}, {"date": "2024-01-29", "close": 6.4205, "volume": 5399.0}, {"date": "2024-01-30", "close": 6.0296, "volume": 22181.0}, {"date": "2024-01-31", "close": 5.9927, "volume": 5765.0}, {"date": "2024-02-01", "close": 5.9987, "volume": 7399.0}, {"date": "2024-02-02", "close": 5.9999, "volume": 10995.0}, {"date": "2024-02-05", "close": 5.9999, "volume": 12817.0}, {"date": "2024-02-06", "close": 6.0599, "volume": 8038.0}, {"date": "2024-02-07", "close": 6.0599, "volume": 4137.0}, {"date": "2024-02-08", "close": 6.1199, "volume": 6390.0}, {"date": "2024-02-09", "close": 6.0599, "volume": 6319.0}, {"date": "2024-02-12", "close": 6.2999, "volume": 24973.0}, {"date": "2024-02-13", "close": 5.9999, "volume": 6082.0}, {"date": "2024-02-14", "close": 5.9399, "volume": 7225.0}, {"date": "2024-02-15", "close": 6.2399, "volume": 7168.0}, {"date": "2024-02-16", "close": 6.0599, "volume": 13074.0}, {"date": "2024-02-20", "close": 5.9993, "volume": 21700.0}, {"date": "2024-02-21", "close": 5.9993, "volume": 12230.0}, {"date": "2024-02-22", "close": 5.9993, "volume": 5030.0}, {"date": "2024-02-23", "close": 5.9993, "volume": 23443.0}, {"date": "2024-02-26", "close": 5.5799, "volume": 17004.0}, {"date": "2024-02-27", "close": 5.7599, "volume": 21031.0}, {"date": "2024-02-28", "close": 5.5805, "volume": 4816.0}, {"date": "2024-02-29", "close": 5.3999, "volume": 16486.0}, {"date": "2024-03-01", "close": 5.3999, "volume": 8558.0}, {"date": "2024-03-04", "close": 5.0945, "volume": 16241.0}, {"date": "2024-03-05", "close": 4.9487, "volume": 24828.0}, {"date": "2024-03-06", "close": 4.9799, "volume": 5702.0}, {"date": "2024-03-07", "close": 5.0999, "volume": 21881.0}, {"date": "2024-03-08", "close": 4.9199, "volume": 14615.0}, {"date": "2024-03-11", "close": 4.9691, "volume": 24119.0}, {"date": "2024-03-12", "close": 4.8629, "volume": 22841.0}, {"date": "2024-03-13", "close": 4.7459, "volume": 31472.0}, {"date": "2024-03-14", "close": 4.7225, "volume": 35821.0}, {"date": "2024-03-15", "close": 4.6919, "volume": 39000.0}, {"date": "2024-03-18", "close": 4.5119, "volume": 8017.0}, {"date": "2024-03-19", "close": 4.4273, "volume": 38522.0}, {"date": "2024-03-20", "close": 4.6199, "volume": 13775.0}, {"date": "2024-03-21", "close": 4.5335, "volume": 10743.0}, {"date": "2024-03-22", "close": 4.7573, "volume": 43276.0}, {"date": "2024-03-25", "close": 4.2701, "volume": 47388.0}, {"date": "2024-03-26", "close": 4.2599, "volume": 90781.0}, {"date": "2024-03-27", "close": 4.3199, "volume": 36379.0}, {"date": "2024-03-28", "close": 4.8959, "volume": 35380.0}, {"date": "2024-04-01", "close": 4.5599, "volume": 35667.0}, {"date": "2024-04-02", "close": 3.9599, "volume": 34647.0}, {"date": "2024-04-03", "close": 4.2599, "volume": 22981.0}, {"date": "2024-04-04", "close": 4.1399, "volume": 22960.0}, {"date": "2024-04-05", "close": 4.3739, "volume": 9683.0}, {"date": "2024-04-08", "close": 4.2539, "volume": 30142.0}, {"date": "2024-04-09", "close": 4.0799, "volume": 31130.0}, {"date": "2024-04-10", "close": 4.4399, "volume": 10916.0}, {"date": "2024-04-11", "close": 4.3799, "volume": 31476.0}, {"date": "2024-04-12", "close": 4.5767, "volume": 45070.0}, {"date": "2024-04-15", "close": 4.9349, "volume": 28814.0}, {"date": "2024-04-16", "close": 4.8245, "volume": 18120.0}, {"date": "2024-04-17", "close": 4.7399, "volume": 28096.0}, {"date": "2024-04-18", "close": 4.6949, "volume": 15088.0}, {"date": "2024-04-19", "close": 4.4999, "volume": 10953.0}, {"date": "2024-04-22", "close": 4.6133, "volume": 3075.0}, {"date": "2024-04-23", "close": 4.4741, "volume": 6314.0}, {"date": "2024-04-24", "close": 4.3295, "volume": 9985.0}, {"date": "2024-04-25", "close": 4.1999, "volume": 1707.0}, {"date": "2024-04-26", "close": 4.3511, "volume": 915.0}, {"date": "2024-04-29", "close": 4.2317, "volume": 4438.0}, {"date": "2024-04-30", "close": 4.4111, "volume": 575.0}, {"date": "2024-05-01", "close": 4.5599, "volume": 1186.0}, {"date": "2024-05-02", "close": 4.2059, "volume": 1026.0}, {"date": "2024-05-03", "close": 4.4399, "volume": 4431.0}, {"date": "2024-05-06", "close": 4.4999, "volume": 5774.0}, {"date": "2024-05-07", "close": 4.3331, "volume": 9006.0}, {"date": "2024-05-08", "close": 4.3355, "volume": 4403.0}, {"date": "2024-05-09", "close": 4.3499, "volume": 10055.0}, {"date": "2024-05-10", "close": 4.4783, "volume": 2712.0}, {"date": "2024-05-13", "close": 4.5899, "volume": 986.0}, {"date": "2024-05-14", "close": 4.5617, "volume": 6233.0}, {"date": "2024-05-15", "close": 4.2611, "volume": 5257.0}, {"date": "2024-05-16", "close": 4.1999, "volume": 7325.0}, {"date": "2024-05-17", "close": 4.2143, "volume": 3434.0}, {"date": "2024-05-20", "close": 4.2749, "volume": 3811.0}, {"date": "2024-05-21", "close": 4.2203, "volume": 1521.0}, {"date": "2024-05-22", "close": 4.1459, "volume": 3849.0}, {"date": "2024-05-23", "close": 4.1459, "volume": 12320.0}, {"date": "2024-05-24", "close": 4.1399, "volume": 1537.0}, {"date": "2024-05-28", "close": 4.0199, "volume": 5555.0}, {"date": "2024-05-29", "close": 3.7499, "volume": 14170.0}, {"date": "2024-05-30", "close": 3.0599, "volume": 117024.0}, {"date": "2024-05-31", "close": 3.5393, "volume": 54227.0}, {"date": "2024-06-03", "close": 3.5999, "volume": 15083.0}, {"date": "2024-06-04", "close": 3.6425, "volume": 27886.0}, {"date": "2024-06-05", "close": 3.8399, "volume": 15537.0}, {"date": "2024-06-06", "close": 4.9031, "volume": 56621.0}, {"date": "2024-06-07", "close": 4.7393, "volume": 21049.0}, {"date": "2024-06-10", "close": 4.7999, "volume": 2133.0}, {"date": "2024-06-11", "close": 4.8185, "volume": 6642.0}, {"date": "2024-06-12", "close": 4.7009, "volume": 14101.0}, {"date": "2024-06-13", "close": 4.7159, "volume": 28038.0}, {"date": "2024-06-14", "close": 5.2199, "volume": 86400.0}, {"date": "2024-06-17", "close": 5.3459, "volume": 38316.0}, {"date": "2024-06-18", "close": 5.1059, "volume": 20780.0}, {"date": "2024-06-20", "close": 5.0039, "volume": 31715.0}, {"date": "2024-06-21", "close": 4.9379, "volume": 10272.0}, {"date": "2024-06-24", "close": 5.3651, "volume": 27450.0}, {"date": "2024-06-25", "close": 5.2799, "volume": 17297.0}, {"date": "2024-06-26", "close": 5.2799, "volume": 9709.0}, {"date": "2024-06-27", "close": 5.2373, "volume": 25479.0}, {"date": "2024-06-28", "close": 5.4299, "volume": 32066.0}, {"date": "2024-07-01", "close": 5.363, "volume": 5335.0}, {"date": "2024-07-02", "close": 5.3111, "volume": 2640.0}, {"date": "2024-07-03", "close": 5.3897, "volume": 9919.0}, {"date": "2024-07-05", "close": 5.0855, "volume": 3753.0}, {"date": "2024-07-08", "close": 4.9919, "volume": 6365.0}, {"date": "2024-07-09", "close": 4.9493, "volume": 9750.0}, {"date": "2024-07-10", "close": 4.6127, "volume": 17882.0}, {"date": "2024-07-11", "close": 4.6469, "volume": 7933.0}, {"date": "2024-07-12", "close": 4.7903, "volume": 11373.0}, {"date": "2024-07-15", "close": 4.4807, "volume": 6993.0}, {"date": "2024-07-16", "close": 4.1999, "volume": 6427.0}, {"date": "2024-07-17", "close": 4.4711, "volume": 10501.0}, {"date": "2024-07-18", "close": 4.2005, "volume": 21265.0}, {"date": "2024-07-19", "close": 4.4399, "volume": 3367.0}, {"date": "2024-07-22", "close": 4.2809, "volume": 17963.0}, {"date": "2024-07-23", "close": 4.2605, "volume": 3773.0}, {"date": "2024-07-24", "close": 4.0199, "volume": 19086.0}, {"date": "2024-07-25", "close": 4.0199, "volume": 9565.0}, {"date": "2024-07-26", "close": 4.2371, "volume": 18342.0}, {"date": "2024-07-29", "close": 4.0799, "volume": 6663.0}, {"date": "2024-07-30", "close": 3.4193, "volume": 19044.0}, {"date": "2024-07-31", "close": 3.7487, "volume": 28401.0}, {"date": "2024-08-01", "close": 3.4595, "volume": 9699.0}, {"date": "2024-08-02", "close": 3.3011, "volume": 6340.0}, {"date": "2024-08-05", "close": 3.0953, "volume": 10005.0}, {"date": "2024-08-06", "close": 2.8859, "volume": 46401.0}, {"date": "2024-08-07", "close": 2.8199, "volume": 3901.0}, {"date": "2024-08-08", "close": 2.7599, "volume": 2901.0}, {"date": "2024-08-09", "close": 2.46, "volume": 8601.0}, {"date": "2024-08-12", "close": 2.46, "volume": 19712.0}, {"date": "2024-08-13", "close": 2.4078, "volume": 7424.0}, {"date": "2024-08-14", "close": 3.0095, "volume": 47226.0}, {"date": "2024-08-15", "close": 3.0095, "volume": 10145.0}, {"date": "2024-08-16", "close": 3.0113, "volume": 9312.0}, {"date": "2024-08-19", "close": 2.7599, "volume": 12266.0}, {"date": "2024-08-20", "close": 2.8295, "volume": 2094.0}, {"date": "2024-08-21", "close": 2.7659, "volume": 2287.0}, {"date": "2024-08-22", "close": 2.9357, "volume": 34851.0}, {"date": "2024-08-23", "close": 2.7335, "volume": 5620.0}, {"date": "2024-08-26", "close": 2.6675, "volume": 34940.0}, {"date": "2024-08-27", "close": 3.9995, "volume": 200398.0}, {"date": "2024-08-28", "close": 4.1999, "volume": 33262.0}, {"date": "2024-08-29", "close": 3.8999, "volume": 30922.0}, {"date": "2024-08-30", "close": 3.1199, "volume": 65090.0}, {"date": "2024-09-03", "close": 2.7599, "volume": 31540.0}, {"date": "2024-09-04", "close": 2.6459, "volume": 24836.0}, {"date": "2024-09-05", "close": 2.71, "volume": 58744.0}, {"date": "2024-09-06", "close": 2.65, "volume": 36469.0}, {"date": "2024-09-09", "close": 2.55, "volume": 6121.0}, {"date": "2024-09-10", "close": 3.6, "volume": 92658.0}, {"date": "2024-09-11", "close": 4.09, "volume": 34811.0}, {"date": "2024-09-12", "close": 4.6, "volume": 153816.0}, {"date": "2024-09-13", "close": 3.71, "volume": 32007.0}, {"date": "2024-09-16", "close": 3.38, "volume": 14562.0}, {"date": "2024-09-17", "close": 3.24, "volume": 11806.0}, {"date": "2024-09-18", "close": 3.1666, "volume": 6620.0}, {"date": "2024-09-19", "close": 3.14, "volume": 1555.0}, {"date": "2024-09-20", "close": 3.0, "volume": 4016.0}, {"date": "2024-09-23", "close": 2.95, "volume": 12684.0}, {"date": "2024-09-24", "close": 2.81, "volume": 6677.0}, {"date": "2024-09-25", "close": 2.88, "volume": 5545.0}, {"date": "2024-09-26", "close": 3.02, "volume": 1207.0}, {"date": "2024-09-27", "close": 2.99, "volume": 855.0}, {"date": "2024-09-30", "close": 2.89, "volume": 2969.0}, {"date": "2024-10-01", "close": 2.66, "volume": 6662.0}, {"date": "2024-10-02", "close": 2.66, "volume": 8411.0}, {"date": "2024-10-03", "close": 2.5, "volume": 83937.0}, {"date": "2024-10-04", "close": 2.4, "volume": 19460.0}, {"date": "2024-10-07", "close": 2.26, "volume": 12508.0}, {"date": "2024-10-08", "close": 2.62, "volume": 25381.0}, {"date": "2024-10-09", "close": 2.727, "volume": 11046.0}, {"date": "2024-10-10", "close": 2.7, "volume": 25132.0}, {"date": "2024-10-11", "close": 2.69, "volume": 15001.0}, {"date": "2024-10-14", "close": 2.57, "volume": 13157.0}, {"date": "2024-10-15", "close": 2.43, "volume": 9761.0}, {"date": "2024-10-16", "close": 2.45, "volume": 10647.0}, {"date": "2024-10-17", "close": 2.35, "volume": 12251.0}, {"date": "2024-10-18", "close": 2.37, "volume": 5963.0}, {"date": "2024-10-21", "close": 2.44, "volume": 11367.0}, {"date": "2024-10-22", "close": 2.43, "volume": 5127.0}, {"date": "2024-10-23", "close": 2.32, "volume": 6435.0}, {"date": "2024-10-24", "close": 2.3, "volume": 7870.0}, {"date": "2024-10-25", "close": 2.24, "volume": 28345.0}, {"date": "2024-10-28", "close": 2.25, "volume": 8036.0}, {"date": "2024-10-29", "close": 2.255, "volume": 3697.0}, {"date": "2024-10-30", "close": 2.14, "volume": 9507.0}, {"date": "2024-10-31", "close": 2.17, "volume": 12437.0}, {"date": "2024-11-01", "close": 2.18, "volume": 8199.0}, {"date": "2024-11-04", "close": 2.15, "volume": 13647.0}, {"date": "2024-11-05", "close": 2.12, "volume": 28467.0}, {"date": "2024-11-06", "close": 2.09, "volume": 11265.0}, {"date": "2024-11-07", "close": 2.22, "volume": 9082.0}, {"date": "2024-11-08", "close": 2.14, "volume": 14005.0}, {"date": "2024-11-11", "close": 2.06, "volume": 10694.0}, {"date": "2024-11-12", "close": 2.0, "volume": 15234.0}, {"date": "2024-11-13", "close": 2.0799, "volume": 10424.0}, {"date": "2024-11-14", "close": 1.95, "volume": 4698.0}, {"date": "2024-11-15", "close": 2.01, "volume": 5907.0}, {"date": "2024-11-18", "close": 1.9, "volume": 6940.0}, {"date": "2024-11-19", "close": 1.93, "volume": 8351.0}, {"date": "2024-11-20", "close": 2.0, "volume": 12448.0}, {"date": "2024-11-21", "close": 2.06, "volume": 16726.0}, {"date": "2024-11-22", "close": 2.03, "volume": 13039.0}, {"date": "2024-11-25", "close": 1.98, "volume": 12040.0}, {"date": "2024-11-26", "close": 2.04, "volume": 40570.0}, {"date": "2024-11-27", "close": 1.96, "volume": 8383.0}, {"date": "2024-11-29", "close": 1.88, "volume": 14612.0}, {"date": "2024-12-02", "close": 1.82, "volume": 28517.0}, {"date": "2024-12-03", "close": 1.8, "volume": 14890.0}, {"date": "2024-12-04", "close": 1.72, "volume": 17830.0}, {"date": "2024-12-05", "close": 1.74, "volume": 6040.0}, {"date": "2024-12-06", "close": 1.84, "volume": 9912.0}, {"date": "2024-12-09", "close": 1.79, "volume": 10471.0}, {"date": "2024-12-10", "close": 1.8456, "volume": 27440.0}, {"date": "2024-12-11", "close": 1.69, "volume": 20568.0}, {"date": "2024-12-12", "close": 1.77, "volume": 8587.0}, {"date": "2024-12-13", "close": 1.7431, "volume": 8851.0}, {"date": "2024-12-16", "close": 1.6, "volume": 18816.0}, {"date": "2024-12-17", "close": 1.62, "volume": 8698.0}, {"date": "2024-12-18", "close": 1.56, "volume": 28394.0}, {"date": "2024-12-19", "close": 1.53, "volume": 10157.0}, {"date": "2024-12-20", "close": 1.6375, "volume": 7527.0}, {"date": "2024-12-23", "close": 1.66, "volume": 21553.0}, {"date": "2024-12-24", "close": 1.76, "volume": 3565.0}, {"date": "2024-12-26", "close": 1.75, "volume": 17228.0}, {"date": "2024-12-27", "close": 1.69, "volume": 11713.0}, {"date": "2024-12-30", "close": 1.71, "volume": 13714.0}, {"date": "2024-12-31", "close": 1.68, "volume": 8666.0}, {"date": "2025-01-02", "close": 1.74, "volume": 20530.0}, {"date": "2025-01-03", "close": 1.7, "volume": 38830.0}, {"date": "2025-01-06", "close": 1.54, "volume": 34114.0}, {"date": "2025-01-07", "close": 1.47, "volume": 28261.0}, {"date": "2025-01-08", "close": 1.47, "volume": 9375.0}, {"date": "2025-01-10", "close": 1.38, "volume": 16127.0}, {"date": "2025-01-13", "close": 1.26, "volume": 27501.0}, {"date": "2025-01-14", "close": 1.09, "volume": 13562.0}, {"date": "2025-01-15", "close": 1.19, "volume": 51407.0}, {"date": "2025-01-16", "close": 1.1922, "volume": 9995.0}, {"date": "2025-01-17", "close": 1.26, "volume": 10748.0}, {"date": "2025-01-21", "close": 1.29, "volume": 12331.0}, {"date": "2025-01-22", "close": 1.26, "volume": 2181.0}, {"date": "2025-01-23", "close": 1.12, "volume": 15401.0}, {"date": "2025-01-24", "close": 1.25, "volume": 9981.0}, {"date": "2025-01-27", "close": 1.11, "volume": 15958.0}, {"date": "2025-01-28", "close": 1.1001, "volume": 3610.0}, {"date": "2025-01-29", "close": 1.1683, "volume": 4276.0}, {"date": "2025-01-30", "close": 1.03, "volume": 5067.0}, {"date": "2025-01-31", "close": 1.155, "volume": 17599.0}, {"date": "2025-02-03", "close": 1.16, "volume": 15876.0}, {"date": "2025-02-04", "close": 1.09, "volume": 2650.0}, {"date": "2025-02-05", "close": 1.0, "volume": 14532.0}, {"date": "2025-02-06", "close": 1.04, "volume": 17950.0}, {"date": "2025-02-07", "close": 1.1, "volume": 23228.0}, {"date": "2025-02-10", "close": 1.09, "volume": 8127.0}, {"date": "2025-02-11", "close": 1.04, "volume": 16414.0}, {"date": "2025-02-12", "close": 1.0572, "volume": 2801.0}, {"date": "2025-02-13", "close": 1.02, "volume": 9339.0}, {"date": "2025-02-14", "close": 1.06, "volume": 5459.0}, {"date": "2025-02-18", "close": 1.04, "volume": 16800.0}, {"date": "2025-02-19", "close": 1.0, "volume": 61619.0}, {"date": "2025-02-20", "close": 1.02, "volume": 83818.0}, {"date": "2025-02-21", "close": 1.03, "volume": 14466.0}, {"date": "2025-02-24", "close": 1.02, "volume": 9756.0}, {"date": "2025-02-25", "close": 1.0455, "volume": 21082.0}, {"date": "2025-02-26", "close": 1.03, "volume": 14148.0}, {"date": "2025-02-27", "close": 1.02, "volume": 36972.0}, {"date": "2025-02-28", "close": 1.02, "volume": 13868.0}, {"date": "2025-03-03", "close": 1.0, "volume": 9371.0}, {"date": "2025-03-04", "close": 1.01, "volume": 24141.0}, {"date": "2025-03-05", "close": 1.01, "volume": 18308.0}, {"date": "2025-03-06", "close": 1.0, "volume": 15432.0}, {"date": "2025-03-07", "close": 1.03, "volume": 8631.0}, {"date": "2025-03-10", "close": 1.0, "volume": 17395.0}, {"date": "2025-03-11", "close": 0.99, "volume": 25526.0}, {"date": "2025-03-12", "close": 1.0, "volume": 25443.0}, {"date": "2025-03-13", "close": 1.0, "volume": 26010.0}, {"date": "2025-03-14", "close": 1.04, "volume": 30626.0}, {"date": "2025-03-17", "close": 1.0, "volume": 59318.0}, {"date": "2025-03-18", "close": 1.17, "volume": 177756.0}, {"date": "2025-03-19", "close": 1.11, "volume": 23365.0}, {"date": "2025-03-20", "close": 1.02, "volume": 27816.0}, {"date": "2025-03-21", "close": 1.05, "volume": 36240.0}, {"date": "2025-03-24", "close": 1.05, "volume": 26981.0}, {"date": "2025-03-25", "close": 1.1, "volume": 21551.0}, {"date": "2025-03-26", "close": 1.18, "volume": 97697.0}, {"date": "2025-03-27", "close": 1.2665, "volume": 165468.0}, {"date": "2025-03-28", "close": 1.396, "volume": 116104.0}, {"date": "2025-03-31", "close": 2.0, "volume": 585272.0}, {"date": "2025-04-01", "close": 2.25, "volume": 212086.0}, {"date": "2025-04-02", "close": 2.28, "volume": 141222.0}, {"date": "2025-04-03", "close": 2.23, "volume": 85955.0}, {"date": "2025-04-04", "close": 2.23, "volume": 77941.0}, {"date": "2025-04-07", "close": 2.05, "volume": 95987.0}, {"date": "2025-04-08", "close": 2.0101, "volume": 33416.0}, {"date": "2025-04-09", "close": 1.961, "volume": 51794.0}, {"date": "2025-04-10", "close": 1.91, "volume": 29235.0}, {"date": "2025-04-11", "close": 1.79, "volume": 28479.0}, {"date": "2025-04-14", "close": 1.8084, "volume": 43987.0}, {"date": "2025-04-15", "close": 1.7797, "volume": 15545.0}, {"date": "2025-04-16", "close": 1.8586, "volume": 53119.0}, {"date": "2025-04-17", "close": 1.72, "volume": 46745.0}, {"date": "2025-04-21", "close": 1.84, "volume": 35843.0}, {"date": "2025-04-22", "close": 1.95, "volume": 97749.0}, {"date": "2025-04-23", "close": 1.78, "volume": 59487.0}, {"date": "2025-04-24", "close": 1.8033, "volume": 12981.0}, {"date": "2025-04-25", "close": 1.63, "volume": 25295.0}, {"date": "2025-04-28", "close": 1.5071, "volume": 16250.0}, {"date": "2025-04-29", "close": 1.3061, "volume": 31635.0}, {"date": "2025-04-30", "close": 1.269, "volume": 11172.0}, {"date": "2025-05-01", "close": 1.1799, "volume": 31452.0}, {"date": "2025-05-02", "close": 1.09, "volume": 33648.0}, {"date": "2025-05-05", "close": 1.22, "volume": 28907.0}, {"date": "2025-05-06", "close": 1.2686, "volume": 29594.0}, {"date": "2025-05-07", "close": 1.2576, "volume": 4374.0}, {"date": "2025-05-08", "close": 1.2, "volume": 5406.0}, {"date": "2025-05-09", "close": 1.2091, "volume": 7148.0}, {"date": "2025-05-12", "close": 1.32, "volume": 27998.0}, {"date": "2025-05-13", "close": 1.277, "volume": 10218.0}, {"date": "2025-05-14", "close": 1.25, "volume": 16113.0}, {"date": "2025-05-15", "close": 1.157, "volume": 5708.0}, {"date": "2025-05-16", "close": 1.182, "volume": 6263.0}, {"date": "2025-05-19", "close": 1.2, "volume": 5078.0}, {"date": "2025-05-20", "close": 1.19, "volume": 4756.0}, {"date": "2025-05-21", "close": 1.21, "volume": 9690.0}, {"date": "2025-05-22", "close": 1.4, "volume": 53310.0}, {"date": "2025-05-23", "close": 1.38, "volume": 12183.0}, {"date": "2025-05-27", "close": 1.257, "volume": 12793.0}, {"date": "2025-05-28", "close": 1.19, "volume": 29434.0}, {"date": "2025-05-29", "close": 1.33, "volume": 2594.0}, {"date": "2025-05-30", "close": 1.207, "volume": 4767.0}, {"date": "2025-06-02", "close": 1.15, "volume": 2502.0}, {"date": "2025-06-03", "close": 1.167, "volume": 10858.0}, {"date": "2025-06-04", "close": 1.27, "volume": 8916.0}, {"date": "2025-06-05", "close": 1.23, "volume": 10652.0}, {"date": "2025-06-06", "close": 1.19, "volume": 1107.0}, {"date": "2025-06-09", "close": 1.24, "volume": 11974.0}, {"date": "2025-06-10", "close": 1.21, "volume": 4425.0}, {"date": "2025-06-11", "close": 1.184, "volume": 10384.0}, {"date": "2025-06-12", "close": 1.2, "volume": 3685.0}, {"date": "2025-06-13", "close": 1.28, "volume": 23349.0}, {"date": "2025-06-16", "close": 1.25, "volume": 17965.0}, {"date": "2025-06-17", "close": 1.2, "volume": 8365.0}, {"date": "2025-06-18", "close": 1.2001, "volume": 19022.0}, {"date": "2025-06-20", "close": 1.16, "volume": 13582.0}, {"date": "2025-06-23", "close": 1.1242, "volume": 9594.0}, {"date": "2025-06-24", "close": 1.1308, "volume": 6180.0}, {"date": "2025-06-25", "close": 1.11, "volume": 1799.0}, {"date": "2025-06-26", "close": 1.13, "volume": 10804.0}, {"date": "2025-06-27", "close": 1.18, "volume": 16206.0}, {"date": "2025-06-30", "close": 1.147, "volume": 18277.0}, {"date": "2025-07-01", "close": 1.2, "volume": 7971.0}, {"date": "2025-07-02", "close": 1.155, "volume": 7604.0}, {"date": "2025-07-03", "close": 1.22, "volume": 5307.0}, {"date": "2025-07-07", "close": 1.22, "volume": 11222.0}, {"date": "2025-07-08", "close": 1.26, "volume": 9174.0}, {"date": "2025-07-09", "close": 1.27, "volume": 12668.0}, {"date": "2025-07-10", "close": 1.319, "volume": 11381.0}, {"date": "2025-07-11", "close": 1.31, "volume": 2485.0}, {"date": "2025-07-14", "close": 1.3793, "volume": 13520.0}, {"date": "2025-07-15", "close": 1.37, "volume": 6432.0}, {"date": "2025-07-16", "close": 1.4, "volume": 6547.0}, {"date": "2025-07-17", "close": 1.45, "volume": 2926.0}, {"date": "2025-07-18", "close": 1.301, "volume": 11335.0}, {"date": "2025-07-21", "close": 1.3, "volume": 3519.0}, {"date": "2025-07-22", "close": 1.3783, "volume": 8597.0}, {"date": "2025-07-23", "close": 1.36, "volume": 8391.0}, {"date": "2025-07-24", "close": 1.31, "volume": 7663.0}, {"date": "2025-07-25", "close": 1.25, "volume": 25676.0}, {"date": "2025-07-28", "close": 1.3, "volume": 7830.0}, {"date": "2025-07-29", "close": 1.27, "volume": 13482.0}, {"date": "2025-07-30", "close": 1.2499, "volume": 3478.0}, {"date": "2025-07-31", "close": 1.23, "volume": 5736.0}, {"date": "2025-08-01", "close": 1.23, "volume": 15491.0}, {"date": "2025-08-04", "close": 1.27, "volume": 24289.0}, {"date": "2025-08-05", "close": 1.27, "volume": 3810.0}, {"date": "2025-08-06", "close": 1.3055, "volume": 3204.0}, {"date": "2025-08-07", "close": 1.37, "volume": 9537.0}, {"date": "2025-08-08", "close": 1.3747, "volume": 2053.0}, {"date": "2025-08-11", "close": 1.35, "volume": 5796.0}, {"date": "2025-08-12", "close": 1.34, "volume": 2539.0}, {"date": "2025-08-13", "close": 1.35, "volume": 2665.0}, {"date": "2025-08-14", "close": 1.18, "volume": 107064.0}, {"date": "2025-08-15", "close": 1.185, "volume": 18371.0}, {"date": "2025-08-18", "close": 1.22, "volume": 1900.0}, {"date": "2025-08-19", "close": 1.16, "volume": 7083.0}, {"date": "2025-08-20", "close": 1.205, "volume": 7467.0}, {"date": "2025-08-21", "close": 1.245, "volume": 8403.0}, {"date": "2025-08-22", "close": 1.24, "volume": 3261.0}, {"date": "2025-08-25", "close": 1.23, "volume": 6349.0}, {"date": "2025-08-26", "close": 1.24, "volume": 22026.0}, {"date": "2025-08-27", "close": 1.19, "volume": 8373.0}, {"date": "2025-08-28", "close": 1.2015, "volume": 2048.0}, {"date": "2025-08-29", "close": 1.2, "volume": 7409.0}, {"date": "2025-09-02", "close": 1.185, "volume": 3052.0}, {"date": "2025-09-03", "close": 1.28, "volume": 24737.0}, {"date": "2025-09-04", "close": 1.75, "volume": 795801.0}, {"date": "2025-09-05", "close": 1.86, "volume": 100801.0}, {"date": "2025-09-08", "close": 1.98, "volume": 11731.0}, {"date": "2025-09-09", "close": 1.77, "volume": 95527.0}, {"date": "2025-09-10", "close": 1.76, "volume": 53520.0}, {"date": "2025-09-11", "close": 1.87, "volume": 8650.0}, {"date": "2025-09-12", "close": 2.08, "volume": 31045.0}, {"date": "2025-09-15", "close": 2.14, "volume": 54684.0}, {"date": "2025-09-16", "close": 2.1448, "volume": 38537.0}, {"date": "2025-09-17", "close": 2.06, "volume": 42558.0}, {"date": "2025-09-18", "close": 2.04, "volume": 72625.0}, {"date": "2025-09-19", "close": 1.9913, "volume": 26414.0}, {"date": "2025-09-22", "close": 2.06, "volume": 24005.0}, {"date": "2025-09-23", "close": 2.1452, "volume": 43052.0}, {"date": "2025-09-24", "close": 2.03, "volume": 59925.0}, {"date": "2025-09-25", "close": 2.09, "volume": 21464.0}, {"date": "2025-09-26", "close": 1.905, "volume": 32291.0}, {"date": "2025-09-29", "close": 2.0386, "volume": 42824.0}, {"date": "2025-09-30", "close": 2.1, "volume": 27730.0}, {"date": "2025-10-01", "close": 2.09, "volume": 25551.0}, {"date": "2025-10-02", "close": 1.99, "volume": 32426.0}, {"date": "2025-10-03", "close": 1.969, "volume": 20693.0}, {"date": "2025-10-06", "close": 2.03, "volume": 13887.0}, {"date": "2025-10-07", "close": 1.986, "volume": 20002.0}, {"date": "2025-10-08", "close": 1.9446, "volume": 13455.0}, {"date": "2025-10-09", "close": 1.95, "volume": 16073.0}, {"date": "2025-10-10", "close": 1.97, "volume": 21825.0}, {"date": "2025-10-13", "close": 1.85, "volume": 18972.0}, {"date": "2025-10-14", "close": 2.15, "volume": 14278.0}, {"date": "2025-10-15", "close": 1.99, "volume": 19641.0}, {"date": "2025-10-16", "close": 2.33, "volume": 50089.0}, {"date": "2025-10-17", "close": 2.44, "volume": 29922.0}, {"date": "2025-10-20", "close": 2.61, "volume": 34434.0}, {"date": "2025-10-21", "close": 2.71, "volume": 65725.0}, {"date": "2025-10-22", "close": 2.84, "volume": 59413.0}, {"date": "2025-10-23", "close": 3.27, "volume": 83350.0}, {"date": "2025-10-24", "close": 2.95, "volume": 41677.0}, {"date": "2025-10-27", "close": 2.98, "volume": 16911.0}, {"date": "2025-10-28", "close": 3.28, "volume": 11155.0}, {"date": "2025-10-29", "close": 3.58, "volume": 35953.0}, {"date": "2025-10-30", "close": 3.81, "volume": 64613.0}, {"date": "2025-10-31", "close": 3.72, "volume": 26343.0}, {"date": "2025-11-03", "close": 3.56, "volume": 25928.0}, {"date": "2025-11-04", "close": 3.36, "volume": 17361.0}, {"date": "2025-11-05", "close": 3.03, "volume": 27736.0}, {"date": "2025-11-06", "close": 3.1, "volume": 8563.0}, {"date": "2025-11-07", "close": 3.03, "volume": 6259.0}, {"date": "2025-11-10", "close": 2.96, "volume": 5299.0}, {"date": "2025-11-11", "close": 2.81, "volume": 9284.0}, {"date": "2025-11-12", "close": 2.64, "volume": 8693.0}, {"date": "2025-11-13", "close": 2.39, "volume": 13118.0}, {"date": "2025-11-14", "close": 2.03, "volume": 15958.0}, {"date": "2025-11-17", "close": 1.9, "volume": 20490.0}, {"date": "2025-11-18", "close": 1.91, "volume": 7020.0}, {"date": "2025-11-19", "close": 1.87, "volume": 9705.0}, {"date": "2025-11-20", "close": 1.89, "volume": 10376.0}, {"date": "2025-11-21", "close": 1.92, "volume": 1570.0}, {"date": "2025-11-24", "close": 1.965, "volume": 4059.0}, {"date": "2025-11-25", "close": 1.975, "volume": 1290.0}, {"date": "2025-11-26", "close": 1.93, "volume": 3154.0}, {"date": "2025-11-28", "close": 1.91, "volume": 1959.0}, {"date": "2025-12-01", "close": 1.9765, "volume": 4914.0}, {"date": "2025-12-02", "close": 2.01, "volume": 3179.0}, {"date": "2025-12-03", "close": 2.05, "volume": 7203.0}, {"date": "2025-12-04", "close": 1.97, "volume": 11646.0}, {"date": "2025-12-05", "close": 1.89, "volume": 20912.0}, {"date": "2025-12-08", "close": 1.83, "volume": 21693.0}, {"date": "2025-12-09", "close": 1.69, "volume": 12116.0}, {"date": "2025-12-10", "close": 1.72, "volume": 11029.0}, {"date": "2025-12-11", "close": 1.8, "volume": 1311.0}, {"date": "2025-12-12", "close": 1.84, "volume": 2613.0}, {"date": "2025-12-15", "close": 1.74, "volume": 2606.0}, {"date": "2025-12-16", "close": 1.814, "volume": 3922.0}, {"date": "2025-12-17", "close": 1.775, "volume": 1412.0}, {"date": "2025-12-18", "close": 1.84, "volume": 5829.0}, {"date": "2025-12-19", "close": 2.04, "volume": 10926.0}, {"date": "2025-12-22", "close": 2.41, "volume": 82303.0}, {"date": "2025-12-23", "close": 2.34, "volume": 83334.0}, {"date": "2025-12-24", "close": 2.35, "volume": 49924.0}, {"date": "2025-12-26", "close": 2.44, "volume": 51434.0}, {"date": "2025-12-29", "close": 2.45, "volume": 65554.0}, {"date": "2025-12-30", "close": 2.42, "volume": 30354.0}, {"date": "2025-12-31", "close": 2.24, "volume": 19749.0}, {"date": "2026-01-02", "close": 2.57, "volume": 27446.0}, {"date": "2026-01-05", "close": 2.74, "volume": 26150.0}, {"date": "2026-01-06", "close": 2.67, "volume": 28516.0}, {"date": "2026-01-07", "close": 2.68, "volume": 24059.0}, {"date": "2026-01-08", "close": 2.52, "volume": 7802.0}, {"date": "2026-01-09", "close": 2.69, "volume": 18461.0}, {"date": "2026-01-12", "close": 2.61, "volume": 13975.0}, {"date": "2026-01-13", "close": 2.96, "volume": 40554.0}, {"date": "2026-01-14", "close": 2.9, "volume": 16005.0}, {"date": "2026-01-15", "close": 2.79, "volume": 10149.0}, {"date": "2026-01-16", "close": 2.51, "volume": 18180.0}, {"date": "2026-01-20", "close": 2.47, "volume": 19067.0}, {"date": "2026-01-21", "close": 2.505, "volume": 8015.0}, {"date": "2026-01-22", "close": 2.56, "volume": 8562.0}, {"date": "2026-01-23", "close": 2.7, "volume": 7633.0}, {"date": "2026-01-26", "close": 2.58, "volume": 9822.0}, {"date": "2026-01-27", "close": 2.6, "volume": 10571.0}, {"date": "2026-01-28", "close": 2.612, "volume": 10446.0}, {"date": "2026-01-29", "close": 2.61, "volume": 7922.0}, {"date": "2026-01-30", "close": 2.61, "volume": 9811.0}, {"date": "2026-02-02", "close": 2.53, "volume": 6071.0}, {"date": "2026-02-03", "close": 2.82, "volume": 12875.0}, {"date": "2026-02-04", "close": 2.89, "volume": 17384.0}, {"date": "2026-02-05", "close": 2.77, "volume": 3133.0}, {"date": "2026-02-06", "close": 2.65, "volume": 8500.0}, {"date": "2026-02-09", "close": 2.58, "volume": 19277.0}, {"date": "2026-02-10", "close": 2.64, "volume": 7008.0}, {"date": "2026-02-11", "close": 2.62, "volume": 12687.0}, {"date": "2026-02-12", "close": 2.6882, "volume": 5328.0}, {"date": "2026-02-13", "close": 2.6495, "volume": 11977.0}, {"date": "2026-02-17", "close": 2.63, "volume": 5266.0}, {"date": "2026-02-18", "close": 2.5505, "volume": 4802.0}, {"date": "2026-02-19", "close": 2.7229, "volume": 5935.0}, {"date": "2026-02-20", "close": 2.67, "volume": 6845.0}, {"date": "2026-02-23", "close": 2.6, "volume": 5463.0}, {"date": "2026-02-24", "close": 2.79, "volume": 11422.0}, {"date": "2026-02-25", "close": 2.64, "volume": 1413.0}, {"date": "2026-02-26", "close": 2.6, "volume": 5720.0}, {"date": "2026-02-27", "close": 2.64, "volume": 4310.0}, {"date": "2026-03-02", "close": 2.705, "volume": 7353.0}, {"date": "2026-03-03", "close": 2.59, "volume": 7668.0}, {"date": "2026-03-04", "close": 2.571, "volume": 1928.0}, {"date": "2026-03-05", "close": 2.67, "volume": 8568.0}, {"date": "2026-03-06", "close": 2.65, "volume": 10875.0}, {"date": "2026-03-09", "close": 2.6071, "volume": 454.0}, {"date": "2026-03-10", "close": 2.59, "volume": 1285.0}, {"date": "2026-03-11", "close": 2.58, "volume": 3142.0}, {"date": "2026-03-12", "close": 2.58, "volume": 21276.0}, {"date": "2026-03-13", "close": 2.51, "volume": 20058.0}, {"date": "2026-03-16", "close": 2.5, "volume": 1383.0}, {"date": "2026-03-17", "close": 2.44, "volume": 3353.0}, {"date": "2026-03-18", "close": 2.43, "volume": 4120.0}, {"date": "2026-03-19", "close": 2.43, "volume": 2928.0}, {"date": "2026-03-20", "close": 2.41, "volume": 950.0}, {"date": "2026-03-23", "close": 2.185, "volume": 11351.0}, {"date": "2026-03-24", "close": 2.35, "volume": 82388.0}, {"date": "2026-03-25", "close": 2.3, "volume": 29034.0}, {"date": "2026-03-26", "close": 2.16, "volume": 8090.0}, {"date": "2026-03-27", "close": 2.13, "volume": 4471.0}, {"date": "2026-03-30", "close": 2.24, "volume": 10636.0}, {"date": "2026-03-31", "close": 2.3, "volume": 18044.0}, {"date": "2026-04-01", "close": 2.24, "volume": 12312.0}, {"date": "2026-04-02", "close": 2.27, "volume": 5986.0}, {"date": "2026-04-06", "close": 2.25, "volume": 9097.0}, {"date": "2026-04-07", "close": 1.97, "volume": 11084.0}, {"date": "2026-04-08", "close": 2.26, "volume": 7561.0}, {"date": "2026-04-09", "close": 2.26, "volume": 7665.0}, {"date": "2026-04-10", "close": 2.25, "volume": 4674.0}, {"date": "2026-04-13", "close": 2.2, "volume": 10960.0}, {"date": "2026-04-14", "close": 2.38, "volume": 24440.0}, {"date": "2026-04-15", "close": 2.6, "volume": 16663.0}, {"date": "2026-04-16", "close": 2.49, "volume": 16479.0}, {"date": "2026-04-17", "close": 2.44, "volume": 19622.0}, {"date": "2026-04-20", "close": 2.4, "volume": 8653.0}, {"date": "2026-04-21", "close": 2.33, "volume": 10065.0}, {"date": "2026-04-22", "close": 2.23, "volume": 6655.0}, {"date": "2026-04-23", "close": 2.13, "volume": 8271.0}, {"date": "2026-04-24", "close": 2.18, "volume": 2919.0}, {"date": "2026-04-27", "close": 2.1, "volume": 5630.0}, {"date": "2026-04-28", "close": 1.94, "volume": 463.0}, {"date": "2026-04-29", "close": 2.01, "volume": 1909.0}, {"date": "2026-04-30", "close": 2.17, "volume": 15349.0}, {"date": "2026-05-01", "close": 2.045, "volume": 6731.0}, {"date": "2026-05-04", "close": 2.18, "volume": 14463.0}, {"date": "2026-05-05", "close": 2.4, "volume": 3653.0}, {"date": "2026-05-06", "close": 2.39, "volume": 18720.0}, {"date": "2026-05-07", "close": 2.54, "volume": 1320.0}, {"date": "2026-05-08", "close": 2.56, "volume": 5520.0}, {"date": "2026-05-11", "close": 2.46, "volume": 2030.0}, {"date": "2026-05-12", "close": 2.595, "volume": 740.0}, {"date": "2026-05-13", "close": 2.595, "volume": null}, {"date": "2026-05-14", "close": 2.53, "volume": 964.0}, {"date": "2026-05-15", "close": 2.55, "volume": 20279.0}, {"date": "2026-05-18", "close": 2.37, "volume": 10582.0}, {"date": "2026-05-19", "close": 2.51, "volume": 9186.0}, {"date": "2026-05-20", "close": 2.42, "volume": 9921.0}, {"date": "2026-05-21", "close": 2.55, "volume": 15234.0}, {"date": "2026-05-22", "close": 2.5, "volume": 17931.0}, {"date": "2026-05-26", "close": 2.62, "volume": 33878.0}, {"date": "2026-05-27", "close": 3.02, "volume": 33223.0}, {"date": "2026-05-28", "close": 3.22, "volume": 23526.0}, {"date": "2026-05-29", "close": 3.35, "volume": 28443.0}, {"date": "2026-06-01", "close": 3.55, "volume": 16455.0}, {"date": "2026-06-02", "close": 3.66, "volume": 10112.0}, {"date": "2026-06-03", "close": 3.8, "volume": 24383.0}, {"date": "2026-06-04", "close": 3.82, "volume": 5060.0}, {"date": "2026-06-05", "close": 3.66, "volume": 9258.0}, {"date": "2026-06-08", "close": 3.615, "volume": 7632.0}, {"date": "2026-06-09", "close": 3.55, "volume": 1483.0}, {"date": "2026-06-10", "close": 3.59, "volume": 2682.0}, {"date": "2026-06-11", "close": 3.595, "volume": 6528.0}, {"date": "2026-06-12", "close": 3.5, "volume": 10851.0}, {"date": "2026-06-15", "close": 3.3, "volume": 5410.0}, {"date": "2026-06-16", "close": 3.155, "volume": 9776.0}, {"date": "2026-06-17", "close": 3.06, "volume": 1666.0}, {"date": "2026-06-18", "close": 3.05, "volume": 10063.0}, {"date": "2026-06-22", "close": 3.08, "volume": 21846.0}, {"date": "2026-06-23", "close": 3.13, "volume": 18097.0}, {"date": "2026-06-24", "close": 3.07, "volume": 3936.0}, {"date": "2026-06-25", "close": 3.05, "volume": 8081.0}, {"date": "2026-06-26", "close": 3.1, "volume": 10455.0}, {"date": "2026-06-29", "close": 3.1, "volume": 6999.0}, {"date": "2026-06-30", "close": 2.95, "volume": 8657.0}, {"date": "2026-07-01", "close": 2.92, "volume": 15153.0}, {"date": "2026-07-02", "close": 3.015, "volume": 2063.0}, {"date": "2026-07-06", "close": 2.92, "volume": 4085.0}, {"date": "2026-07-07", "close": 3.0301, "volume": 2445.0}, {"date": "2026-07-08", "close": 3.01, "volume": 4946.0}, {"date": "2026-07-09", "close": 2.93, "volume": 6739.0}, {"date": "2026-07-10", "close": 3.05, "volume": 1889.0}, {"date": "2026-07-13", "close": 3.17, "volume": 5355.0}, {"date": "2026-07-14", "close": 3.23, "volume": 3890.0}, {"date": "2026-07-15", "close": 3.31, "volume": 7474.0}, {"date": "2026-07-16", "close": 3.32, "volume": 4686.0}, {"date": "2026-07-17", "close": 3.18, "volume": 4545.0}, {"date": "2026-07-20", "close": 3.36, "volume": 9355.0}, {"date": "2026-07-21", "close": 3.175, "volume": 6457.0}, {"date": "2026-07-22", "close": 3.18, "volume": 5730.0}, {"date": "2026-07-23", "close": 3.13, "volume": 1878.0}, {"date": "2026-07-24", "close": 3.29, "volume": 1694.0}, {"date": "2026-07-27", "close": 3.12, "volume": 4557.0}, {"date": "2026-07-28", "close": 3.01, "volume": 3264.0}, {"date": "2026-07-29", "close": 2.82, "volume": 1038.0}, {"date": "2026-07-30", "close": 3.0169, "volume": 6001.0}, {"date": "2026-07-31", "close": 3.2281, "volume": 1456.0}, {"date": "2026-08-03", "close": 3.28, "volume": 2975.0}, {"date": "2026-08-04", "close": 3.27, "volume": 2470.0}, {"date": "2026-08-05", "close": 3.17, "volume": 5605.0}, {"date": "2026-08-06", "close": 3.15, "volume": 2485.0}, {"date": "2026-08-07", "close": 3.1, "volume": 2878.0}, {"date": "2026-08-10", "close": 3.1199, "volume": 9022.0}, {"date": "2026-08-11", "close": 3.05, "volume": 2528.0}, {"date": "2026-08-12", "close": 3.16, "volume": 6318.0}, {"date": "2026-08-13", "close": 3.0, "volume": 2655.0}, {"date": "2026-08-14", "close": 3.075, "volume": 10012.0}, {"date": "2026-08-17", "close": 2.95, "volume": 4701.0}, {"date": "2026-08-18", "close": 2.97, "volume": 8236.0}, {"date": "2026-08-19", "close": 2.93, "volume": 9370.0}, {"date": "2026-08-20", "close": 3.07, "volume": 5464.0}, {"date": "2026-08-21", "close": 3.05, "volume": 2703.0}, {"date": "2026-08-24", "close": 2.92, "volume": 9720.0}, {"date": "2026-08-25", "close": 3.085, "volume": 7371.0}, {"date": "2026-08-26", "close": 3.092, "volume": 15695.0}, {"date": "2026-08-27", "close": 3.24, "volume": 8948.0}, {"date": "2026-08-28", "close": 3.2, "volume": 4605.0}, {"date": "2026-08-31", "close": 3.025, "volume": 5199.0}, {"date": "2026-09-01", "close": 3.02, "volume": 5595.0}, {"date": "2026-09-02", "close": 3.0, "volume": 2970.0}, {"date": "2026-09-03", "close": 3.14, "volume": 5345.0}, {"date": "2026-09-04", "close": 3.22, "volume": 1540.0}, {"date": "2026-09-08", "close": 3.15, "volume": 3554.0}, {"date": "2026-09-09", "close": 3.1, "volume": 1828.0}, {"date": "2026-09-10", "close": 3.1, "volume": 8632.0}, {"date": "2026-09-11", "close": 3.15, "volume": 5536.0}, {"date": "2026-09-14", "close": 3.0, "volume": 21967.0}, {"date": "2026-09-15", "close": 3.0, "volume": 4099.0}, {"date": "2026-09-16", "close": 3.04, "volume": 4419.0}, {"date": "2026-09-17", "close": 3.07, "volume": 3112.0}, {"date": "2026-09-18", "close": 2.98, "volume": 1482.0}, {"date": "2026-09-21", "close": 3.06, "volume": 3255.0}, {"date": "2026-09-22", "close": 3.06, "volume": null}, {"date": "2026-09-23", "close": 3.11, "volume": 1388.0}, {"date": "2026-09-24", "close": 2.98, "volume": 411.0}, {"date": "2026-09-25", "close": 3.065, "volume": 1035.0}, {"date": "2026-09-28", "close": 2.99, "volume": 2632.0}, {"date": "2026-09-29", "close": 2.91, "volume": 3268.0}, {"date": "2026-09-30", "close": 2.89, "volume": 451.0}, {"date": "2026-10-01", "close": 2.81, "volume": 3032.0}, {"date": "2026-10-02", "close": 2.81, "volume": 5409.0}, {"date": "2026-10-05", "close": 2.92, "volume": 5312.0}, {"date": "2026-10-06", "close": 2.8, "volume": 12438.0}, {"date": "2026-10-07", "close": 2.895, "volume": 15392.0}, {"date": "2026-10-08", "close": 3.0301, "volume": 5595.0}], "refreshing": true}