{"ticker": "LND", "overview": {"cik": "1499849", "ticker": "LND", "name": "BrasilAgro - Brazilian Agricultural Real Estate Co", "industry": "Agricultural Production-Crops", "country": "", "sic": "0100", "announcements": [{"form": "4", "date": "2026-07-20", "title": "PRIMARY DOCUMENT", "accession": "0002122712-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0002122712-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "PRIMARY DOCUMENT", "accession": "0002119764-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "PRIMARY DOCUMENT", "accession": "0002119764-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0002122712-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0002119764-26-000003", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-08", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-053555", "price_sensitive": true}, {"form": "3", "date": "2026-04-22", "title": "PRIMARY DOCUMENT", "accession": "0002130691-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-04-07", "title": "PRIMARY DOCUMENT", "accession": "0002126736-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-03-31", "title": "PRIMARY DOCUMENT", "accession": "0001954444-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "PRIMARY DOCUMENT", "accession": "0002122712-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0002117187-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0001037182-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0002122189-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0002122033-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0001836939-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0002119764-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0002120697-26-000001", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-06", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-013000", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-06", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-012896", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-02", "title": "Form SCHEDULE 13G/A", "accession": "0000930413-26-000317", "price_sensitive": false}, {"form": "6-K", "date": "2025-11-07", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-107367", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-07", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-107359", "price_sensitive": true}, {"form": "20-F", "date": "2025-10-30", "title": "ANNUAL REPORT", "accession": "0001213900-25-103992", "price_sensitive": true}, {"form": "6-K", "date": "2025-10-23", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-101477", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 3, "buy_sum": 411116.15, "sell_n": 2, "sell_sum": 14220.0, "net": 396896.15, "insiders": 2, "first_date": "2026-05-22", "last_date": "2026-07-01"}, "metrics": {"ticker": "LND", "has_prices": true, "as_of": "2026-10-08", "last": 3.73, "prev_close": 3.79, "change": -0.06000000000000005, "change_pct": -0.015831134564643815, "session_volume": 38350.0, "vwap_5": 3.6907343883451555, "vwap_20": 3.5939333558095212, "vwap_60": 3.664510881741836, "vwap_250": 3.855473679727259, "high_52w": 4.37, "low_52w": 3.41, "avg_volume_20": 58135.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002122712-26-000004", "src": "INSIDERS", "ticker": "LND", "cik": "1499849", "company": "BrasilAgro - Brazilian Agricultural Real Estate Co", "company_raw": "BrasilAgro - Brazilian Agricultural Real Estate Co", "who": "Gustavo Javier Lopez", "who_key": "Lopez Gustavo Javier", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 15360.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "", "headline": "Director files routine paperwork on LND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1499849/000212271226000004/0002122712-26-000004-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152086}, {"id": "0002122712-26-000003", "src": "INSIDERS", "ticker": "LND", "cik": "1499849", "company": "BrasilAgro - Brazilian Agricultural Real Estate Co", "company_raw": "BrasilAgro - Brazilian Agricultural Real Estate Co", "who": "Gustavo Javier Lopez", "who_key": "Lopez Gustavo Javier", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 6980.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "", "headline": "A director trims LND: $7K", "source_url": "https://www.sec.gov/Archives/edgar/data/1499849/000212271226000003/0002122712-26-000003-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179446}, {"id": "0002119764-26-000022", "src": "INSIDERS", "ticker": "LND", "cik": "1499849", "company": "BrasilAgro - Brazilian Agricultural Real Estate Co", "company_raw": "BrasilAgro - Brazilian Agricultural Real Estate Co", "who": "Alejandro Gustavo Elsztain", "who_key": "Elsztain Alejandro Gustavo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 103608.29999999999, "score": 39.6, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "", "headline": "Director buys $104K of LND", "source_url": "https://www.sec.gov/Archives/edgar/data/1499849/000211976426000022/0002119764-26-000022-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180886}, {"id": "0002119764-26-000021", "src": "INSIDERS", "ticker": "LND", "cik": "1499849", "company": "BrasilAgro - Brazilian Agricultural Real Estate Co", "company_raw": "BrasilAgro - Brazilian Agricultural Real Estate Co", "who": "Alejandro Gustavo Elsztain", "who_key": "Elsztain Alejandro Gustavo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 102897.79999999999, "score": 39.6, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "", "headline": "Director buys $103K of LND", "source_url": "https://www.sec.gov/Archives/edgar/data/1499849/000211976426000021/0002119764-26-000021-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186646}, {"id": "0002122712-26-000002", "src": "INSIDERS", "ticker": "LND", "cik": "1499849", "company": "BrasilAgro - Brazilian Agricultural Real Estate Co", "company_raw": "BrasilAgro - Brazilian Agricultural Real Estate Co", "who": "Gustavo Javier Lopez", "who_key": "Lopez Gustavo Javier", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 7240.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "", "headline": "Board member offloads $7K of LND", "source_url": "https://www.sec.gov/Archives/edgar/data/1499849/000212271226000002/0002122712-26-000002-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212566}, {"id": "0002119764-26-000003", "src": "INSIDERS", "ticker": "LND", "cik": "1499849", "company": "BrasilAgro - Brazilian Agricultural Real Estate Co", "company_raw": "BrasilAgro - Brazilian Agricultural Real Estate Co", "who": "Alejandro Gustavo Elsztain", "who_key": "Elsztain Alejandro Gustavo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 204610.05000000002, "score": 43.1, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "", "headline": "Board member picks up $205K of LND", "source_url": "https://www.sec.gov/Archives/edgar/data/1499849/000211976426000003/0002119764-26-000003-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237046}], "recent_buys": [{"id": "0002119764-26-000022", "src": "INSIDERS", "ticker": "LND", "cik": "1499849", "company": "BrasilAgro - Brazilian Agricultural Real Estate Co", "company_raw": "BrasilAgro - Brazilian Agricultural Real Estate Co", "who": "Alejandro Gustavo Elsztain", "who_key": "Elsztain Alejandro Gustavo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 103608.29999999999, "score": 39.6, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "", "headline": "Director buys $104K of LND", "source_url": "https://www.sec.gov/Archives/edgar/data/1499849/000211976426000022/0002119764-26-000022-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180886}, {"id": "0002119764-26-000021", "src": "INSIDERS", "ticker": "LND", "cik": "1499849", "company": "BrasilAgro - Brazilian Agricultural Real Estate Co", "company_raw": "BrasilAgro - Brazilian Agricultural Real Estate Co", "who": "Alejandro Gustavo Elsztain", "who_key": "Elsztain Alejandro Gustavo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 102897.79999999999, "score": 39.6, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "", "headline": "Director buys $103K of LND", "source_url": "https://www.sec.gov/Archives/edgar/data/1499849/000211976426000021/0002119764-26-000021-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186646}, {"id": "0002119764-26-000003", "src": "INSIDERS", "ticker": "LND", "cik": "1499849", "company": "BrasilAgro - Brazilian Agricultural Real Estate Co", "company_raw": "BrasilAgro - Brazilian Agricultural Real Estate Co", "who": "Alejandro Gustavo Elsztain", "who_key": "Elsztain Alejandro Gustavo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 204610.05000000002, "score": 43.1, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "", "headline": "Board member picks up $205K of LND", "source_url": "https://www.sec.gov/Archives/edgar/data/1499849/000211976426000003/0002119764-26-000003-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237046}], "institutional": [], "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": "Brasilagro Brazilian Agric Real Estate Co Sponsored ADR (Brazil)", "new_value": "BrasilAgro - Brazilian Agricultural Real Estate Co", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001499849", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001499849", "applied": 1, "detected_at": "2026-10-25T18:40:23.611638"}]}, "key_people": [{"who": "Alejandro Gustavo Elsztain", "who_key": "Elsztain Alejandro Gustavo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 411116.15, "sold": 0, "net": 411116.15, "trades": 3, "top_score": 43.1, "lean": "buying", "history": [{"action": "BUY", "amount": 103608.29999999999, "date": "2026-06-30", "score": 39.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1499849/000211976426000022/0002119764-26-000022-index.htm"}, {"action": "BUY", "amount": 102897.79999999999, "date": "2026-06-26", "score": 39.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1499849/000211976426000021/0002119764-26-000021-index.htm"}, {"action": "BUY", "amount": 204610.05000000002, "date": "2026-05-22", "score": 43.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1499849/000211976426000003/0002119764-26-000003-index.htm"}], "latest": {"action": "BUY", "amount": 103608.29999999999, "date": "2026-06-30", "score": 39.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1499849/000211976426000022/0002119764-26-000022-index.htm"}}, {"who": "Gustavo Javier Lopez", "who_key": "Lopez Gustavo Javier", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 14220.0, "net": -14220.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6980.0, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1499849/000212271226000003/0002122712-26-000003-index.htm"}, {"action": "SELL", "amount": 7240.0, "date": "2026-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1499849/000212271226000002/0002122712-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 6980.0, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1499849/000212271226000003/0002122712-26-000003-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-07-20", "title": "PRIMARY DOCUMENT", "accession": "0002122712-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0002122712-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "PRIMARY DOCUMENT", "accession": "0002119764-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "PRIMARY DOCUMENT", "accession": "0002119764-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0002122712-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0002119764-26-000003", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-08", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-053555", "price_sensitive": true}, {"form": "3", "date": "2026-04-22", "title": "PRIMARY DOCUMENT", "accession": "0002130691-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-04-07", "title": "PRIMARY DOCUMENT", "accession": "0002126736-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-03-31", "title": "PRIMARY DOCUMENT", "accession": "0001954444-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "PRIMARY DOCUMENT", "accession": "0002122712-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0002117187-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0001037182-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0002122189-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0002122033-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0001836939-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0002119764-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0002120697-26-000001", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-06", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-013000", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-06", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-012896", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-02", "title": "Form SCHEDULE 13G/A", "accession": "0000930413-26-000317", "price_sensitive": false}, {"form": "6-K", "date": "2025-11-07", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-107367", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-07", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-107359", "price_sensitive": true}, {"form": "20-F", "date": "2025-10-30", "title": "ANNUAL REPORT", "accession": "0001213900-25-103992", "price_sensitive": true}, {"form": "6-K", "date": "2025-10-23", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-101477", "price_sensitive": true}], "performance": {"ticker": "LND", "has_prices": true, "summary": {"n": 3, "avg": 0.022879493004550926, "win_rate": 0.6666666666666666, "best": 0.04481792717086839, "worst": -0.020997375328084007, "as_of": "2026-10-08"}, "buys": [{"who": "Elsztain Alejandro Gustavo", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 103608.29999999999, "date": "2026-06-30", "score": 39.6, "ref_price": 3.57, "return": 0.04481792717086839}, {"who": "Elsztain Alejandro Gustavo", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 102897.79999999999, "date": "2026-06-26", "score": 39.6, "ref_price": 3.57, "return": 0.04481792717086839}, {"who": "Elsztain Alejandro Gustavo", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 204610.05000000002, "date": "2026-05-22", "score": 43.1, "ref_price": 3.81, "return": -0.020997375328084007}]}, "price_series": [{"date": "2016-10-10", "close": 3.5822, "volume": 18490.0}, {"date": "2016-10-11", "close": 3.58, "volume": 256.0}, {"date": "2016-10-12", "close": 3.6067, "volume": 3378.0}, {"date": "2016-10-13", "close": 3.56, "volume": 6774.0}, {"date": "2016-10-14", "close": 3.59, "volume": 1202.0}, {"date": "2016-10-17", "close": 3.47, "volume": 1200.0}, {"date": "2016-10-18", "close": 3.52, "volume": 3213.0}, {"date": "2016-10-19", "close": 3.59, "volume": 707.0}, {"date": "2016-10-20", "close": 3.64, "volume": 3518.0}, {"date": "2016-10-21", "close": 3.53, "volume": 11226.0}, {"date": "2016-10-24", "close": 3.5, "volume": 23373.0}, {"date": "2016-10-25", "close": 3.48, "volume": 450.0}, {"date": "2016-10-26", "close": 3.4449, "volume": 1150.0}, {"date": "2016-10-27", "close": 3.41, "volume": 8230.0}, {"date": "2016-10-28", "close": 3.4584, "volume": 16137.0}, {"date": "2016-10-31", "close": 3.3, "volume": 57634.0}, {"date": "2016-11-01", "close": 3.15, "volume": 21300.0}, {"date": "2016-11-02", "close": 3.15, "volume": null}, {"date": "2016-11-03", "close": 3.0601, "volume": 18353.0}, {"date": "2016-11-04", "close": 3.15, "volume": 16300.0}, {"date": "2016-11-07", "close": 3.25, "volume": 7594.0}, {"date": "2016-11-08", "close": 3.5, "volume": 20601.0}, {"date": "2016-11-09", "close": 3.1, "volume": 53147.0}, {"date": "2016-11-10", "close": 2.98, "volume": 15650.0}, {"date": "2016-11-11", "close": 2.8641, "volume": 20791.0}, {"date": "2016-11-14", "close": 2.81, "volume": 6082.0}, {"date": "2016-11-15", "close": 2.85, "volume": 4384.0}, {"date": "2016-11-16", "close": 2.91, "volume": 1509.0}, {"date": "2016-11-17", "close": 2.9501, "volume": 4518.0}, {"date": "2016-11-18", "close": 2.9901, "volume": 1773.0}, {"date": "2016-11-21", "close": 2.9801, "volume": 2115.0}, {"date": "2016-11-22", "close": 2.9801, "volume": null}, {"date": "2016-11-23", "close": 2.9801, "volume": null}, {"date": "2016-11-25", "close": 2.9658, "volume": 5699.0}, {"date": "2016-11-28", "close": 2.9168, "volume": 4266.0}, {"date": "2016-11-29", "close": 2.9746, "volume": 867.0}, {"date": "2016-11-30", "close": 2.98, "volume": 100.0}, {"date": "2016-12-01", "close": 2.85, "volume": 14212.0}, {"date": "2016-12-02", "close": 2.8855, "volume": 1583.0}, {"date": "2016-12-05", "close": 2.86, "volume": 257.0}, {"date": "2016-12-06", "close": 2.9099, "volume": 1398.0}, {"date": "2016-12-07", "close": 2.88, "volume": 6403.0}, {"date": "2016-12-08", "close": 2.95, "volume": 1820.0}, {"date": "2016-12-09", "close": 2.9434, "volume": 374.0}, {"date": "2016-12-12", "close": 2.97, "volume": 4324.0}, {"date": "2016-12-13", "close": 3.0002, "volume": 3401.0}, {"date": "2016-12-14", "close": 3.18, "volume": 142676.0}, {"date": "2016-12-15", "close": 3.12, "volume": 816.0}, {"date": "2016-12-16", "close": 3.12, "volume": 1420.0}, {"date": "2016-12-19", "close": 3.08, "volume": 386.0}, {"date": "2016-12-20", "close": 3.02, "volume": 2177.0}, {"date": "2016-12-21", "close": 3.13, "volume": 4200.0}, {"date": "2016-12-22", "close": 3.14, "volume": 33485.0}, {"date": "2016-12-23", "close": 3.3, "volume": 37474.0}, {"date": "2016-12-27", "close": 3.45, "volume": 4593.0}, {"date": "2016-12-28", "close": 3.2901, "volume": 510.0}, {"date": "2016-12-29", "close": 3.35, "volume": 16047.0}, {"date": "2016-12-30", "close": 3.25, "volume": 17066.0}, {"date": "2017-01-03", "close": 3.38, "volume": 18054.0}, {"date": "2017-01-04", "close": 3.365, "volume": 5652.0}, {"date": "2017-01-05", "close": 3.4, "volume": 18710.0}, {"date": "2017-01-06", "close": 3.45, "volume": 6546.0}, {"date": "2017-01-09", "close": 3.44, "volume": 20858.0}, {"date": "2017-01-10", "close": 3.38, "volume": 2600.0}, {"date": "2017-01-11", "close": 3.44, "volume": 63665.0}, {"date": "2017-01-12", "close": 3.46, "volume": 28303.0}, {"date": "2017-01-13", "close": 3.49, "volume": 8300.0}, {"date": "2017-01-17", "close": 3.66, "volume": 22507.0}, {"date": "2017-01-18", "close": 3.53, "volume": 1247.0}, {"date": "2017-01-19", "close": 3.28, "volume": 8468.0}, {"date": "2017-01-20", "close": 3.8, "volume": 3945.0}, {"date": "2017-01-23", "close": 3.7563, "volume": 1216.0}, {"date": "2017-01-24", "close": 3.64, "volume": 2140.0}, {"date": "2017-01-25", "close": 3.585, "volume": 1549.0}, {"date": "2017-01-26", "close": 3.53, "volume": 54434.0}, {"date": "2017-01-27", "close": 3.77, "volume": 10607.0}, {"date": "2017-01-30", "close": 3.7, "volume": 11609.0}, {"date": "2017-01-31", "close": 3.7, "volume": null}, {"date": "2017-02-01", "close": 3.7, "volume": null}, {"date": "2017-02-02", "close": 3.735, "volume": 156.0}, {"date": "2017-02-03", "close": 3.735, "volume": null}, {"date": "2017-02-06", "close": 3.73, "volume": 2602.0}, {"date": "2017-02-07", "close": 3.61, "volume": 16709.0}, {"date": "2017-02-08", "close": 3.69, "volume": 2771.0}, {"date": "2017-02-09", "close": 3.7, "volume": 300.0}, {"date": "2017-02-10", "close": 3.68, "volume": 2072.0}, {"date": "2017-02-13", "close": 3.73, "volume": 3573.0}, {"date": "2017-02-14", "close": 3.74, "volume": 242.0}, {"date": "2017-02-15", "close": 3.62, "volume": 11908.0}, {"date": "2017-02-16", "close": 3.79, "volume": 8613.0}, {"date": "2017-02-17", "close": 3.9, "volume": 6935.0}, {"date": "2017-02-21", "close": 3.9501, "volume": 11451.0}, {"date": "2017-02-22", "close": 3.82, "volume": 26863.0}, {"date": "2017-02-23", "close": 3.76, "volume": 6371.0}, {"date": "2017-02-24", "close": 3.7701, "volume": 136.0}, {"date": "2017-02-27", "close": 3.7701, "volume": null}, {"date": "2017-02-28", "close": 3.94, "volume": 713.0}, {"date": "2017-03-01", "close": 3.75, "volume": 3957.0}, {"date": "2017-03-02", "close": 3.66, "volume": 2292.0}, {"date": "2017-03-03", "close": 3.66, "volume": null}, {"date": "2017-03-06", "close": 3.8, "volume": 4912.0}, {"date": "2017-03-07", "close": 3.97, "volume": 92315.0}, {"date": "2017-03-08", "close": 3.91, "volume": 3466.0}, {"date": "2017-03-09", "close": 3.78, "volume": 3750.0}, {"date": "2017-03-10", "close": 3.91, "volume": 10672.0}, {"date": "2017-03-13", "close": 3.75, "volume": 1965.0}, {"date": "2017-03-14", "close": 3.74, "volume": 26597.0}, {"date": "2017-03-15", "close": 3.7, "volume": 2548.0}, {"date": "2017-03-16", "close": 3.81, "volume": 1222.0}, {"date": "2017-03-17", "close": 3.79, "volume": 3000.0}, {"date": "2017-03-20", "close": 3.79, "volume": null}, {"date": "2017-03-21", "close": 3.7401, "volume": 18024.0}, {"date": "2017-03-22", "close": 3.6701, "volume": 4900.0}, {"date": "2017-03-23", "close": 3.74, "volume": 25392.0}, {"date": "2017-03-24", "close": 3.6601, "volume": 700.0}, {"date": "2017-03-27", "close": 3.67, "volume": 803.0}, {"date": "2017-03-28", "close": 3.74, "volume": 1074.0}, {"date": "2017-03-29", "close": 3.81, "volume": 801.0}, {"date": "2017-03-30", "close": 3.81, "volume": null}, {"date": "2017-03-31", "close": 3.7299, "volume": 2367.0}, {"date": "2017-04-03", "close": 3.7, "volume": 187.0}, {"date": "2017-04-04", "close": 3.9199, "volume": 5300.0}, {"date": "2017-04-05", "close": 3.88, "volume": 5100.0}, {"date": "2017-04-06", "close": 3.88, "volume": null}, {"date": "2017-04-07", "close": 3.88, "volume": null}, {"date": "2017-04-10", "close": 3.73, "volume": 3307.0}, {"date": "2017-04-11", "close": 3.89, "volume": 1217.0}, {"date": "2017-04-12", "close": 3.9025, "volume": 702.0}, {"date": "2017-04-13", "close": 3.83, "volume": 372.0}, {"date": "2017-04-17", "close": 3.93, "volume": 4200.0}, {"date": "2017-04-18", "close": 4.0599, "volume": 9040.0}, {"date": "2017-04-19", "close": 3.99, "volume": 2500.0}, {"date": "2017-04-20", "close": 3.99, "volume": null}, {"date": "2017-04-21", "close": 3.99, "volume": null}, {"date": "2017-04-24", "close": 3.98, "volume": 902.0}, {"date": "2017-04-25", "close": 4.0, "volume": 372.0}, {"date": "2017-04-26", "close": 4.0, "volume": null}, {"date": "2017-04-27", "close": 3.92, "volume": 702.0}, {"date": "2017-04-28", "close": 3.861, "volume": 250.0}, {"date": "2017-05-01", "close": 4.0299, "volume": 4837.0}, {"date": "2017-05-02", "close": 3.99, "volume": 234.0}, {"date": "2017-05-03", "close": 3.99, "volume": null}, {"date": "2017-05-04", "close": 3.98, "volume": 5644.0}, {"date": "2017-05-05", "close": 3.96, "volume": 6151.0}, {"date": "2017-05-08", "close": 4.17, "volume": 5727.0}, {"date": "2017-05-09", "close": 3.96, "volume": 85625.0}, {"date": "2017-05-10", "close": 3.96, "volume": null}, {"date": "2017-05-11", "close": 4.01, "volume": 25051.0}, {"date": "2017-05-12", "close": 4.05, "volume": 1162.0}, {"date": "2017-05-15", "close": 4.11, "volume": 56071.0}, {"date": "2017-05-16", "close": 4.15, "volume": 5645.0}, {"date": "2017-05-17", "close": 4.07, "volume": 63482.0}, {"date": "2017-05-18", "close": 3.45, "volume": 47635.0}, {"date": "2017-05-19", "close": 3.7135, "volume": 13494.0}, {"date": "2017-05-22", "close": 3.6, "volume": 8482.0}, {"date": "2017-05-23", "close": 3.65, "volume": 3512.0}, {"date": "2017-05-24", "close": 3.68, "volume": 1257.0}, {"date": "2017-05-25", "close": 3.6701, "volume": 2055.0}, {"date": "2017-05-26", "close": 3.6701, "volume": null}, {"date": "2017-05-30", "close": 3.6701, "volume": null}, {"date": "2017-05-31", "close": 3.75, "volume": 2965.0}, {"date": "2017-06-01", "close": 3.75, "volume": null}, {"date": "2017-06-02", "close": 3.94, "volume": 30226.0}, {"date": "2017-06-05", "close": 3.8137, "volume": 12569.0}, {"date": "2017-06-06", "close": 3.83, "volume": 2000.0}, {"date": "2017-06-07", "close": 3.8887, "volume": 821.0}, {"date": "2017-06-08", "close": 3.8272, "volume": 4136.0}, {"date": "2017-06-09", "close": 3.8623, "volume": 6236.0}, {"date": "2017-06-12", "close": 3.71, "volume": 4014.0}, {"date": "2017-06-13", "close": 3.67, "volume": 1093.0}, {"date": "2017-06-14", "close": 3.71, "volume": 340.0}, {"date": "2017-06-15", "close": 3.69, "volume": 200.0}, {"date": "2017-06-16", "close": 3.75, "volume": 1500.0}, {"date": "2017-06-19", "close": 3.75, "volume": 900.0}, {"date": "2017-06-20", "close": 3.705, "volume": 680.0}, {"date": "2017-06-21", "close": 3.68, "volume": 201.0}, {"date": "2017-06-22", "close": 3.68, "volume": null}, {"date": "2017-06-23", "close": 3.68, "volume": null}, {"date": "2017-06-26", "close": 3.74, "volume": 5145.0}, {"date": "2017-06-27", "close": 3.7114, "volume": 4566.0}, {"date": "2017-06-28", "close": 3.6918, "volume": 872.0}, {"date": "2017-06-29", "close": 3.7221, "volume": 4600.0}, {"date": "2017-06-30", "close": 3.7699, "volume": 7696.0}, {"date": "2017-07-03", "close": 3.72, "volume": 2979.0}, {"date": "2017-07-05", "close": 3.63, "volume": 2011.0}, {"date": "2017-07-06", "close": 3.65, "volume": 225.0}, {"date": "2017-07-07", "close": 3.61, "volume": 20048.0}, {"date": "2017-07-10", "close": 3.601, "volume": 2252.0}, {"date": "2017-07-11", "close": 3.73, "volume": 1769.0}, {"date": "2017-07-12", "close": 3.7, "volume": 4705.0}, {"date": "2017-07-13", "close": 3.6779, "volume": 2977.0}, {"date": "2017-07-14", "close": 3.6779, "volume": null}, {"date": "2017-07-17", "close": 3.66, "volume": 228.0}, {"date": "2017-07-18", "close": 3.74, "volume": 3107.0}, {"date": "2017-07-19", "close": 3.7399, "volume": 100.0}, {"date": "2017-07-20", "close": 3.69, "volume": 70300.0}, {"date": "2017-07-21", "close": 3.686, "volume": 13300.0}, {"date": "2017-07-24", "close": 3.68, "volume": 2617.0}, {"date": "2017-07-25", "close": 3.69, "volume": 1000.0}, {"date": "2017-07-26", "close": 3.69, "volume": null}, {"date": "2017-07-27", "close": 3.69, "volume": 736.0}, {"date": "2017-07-28", "close": 3.76, "volume": 25960.0}, {"date": "2017-07-31", "close": 3.7951, "volume": 5704.0}, {"date": "2017-08-01", "close": 3.7311, "volume": 250.0}, {"date": "2017-08-02", "close": 3.6908, "volume": 700.0}, {"date": "2017-08-03", "close": 3.6908, "volume": null}, {"date": "2017-08-04", "close": 3.6908, "volume": null}, {"date": "2017-08-07", "close": 3.78, "volume": 2508.0}, {"date": "2017-08-08", "close": 3.78, "volume": null}, {"date": "2017-08-09", "close": 3.87, "volume": 2296.0}, {"date": "2017-08-10", "close": 3.772, "volume": 607.0}, {"date": "2017-08-11", "close": 3.85, "volume": 1600.0}, {"date": "2017-08-14", "close": 3.78, "volume": 310.0}, {"date": "2017-08-15", "close": 3.7301, "volume": 2300.0}, {"date": "2017-08-16", "close": 3.7301, "volume": null}, {"date": "2017-08-17", "close": 3.73, "volume": 200.0}, {"date": "2017-08-18", "close": 3.73, "volume": null}, {"date": "2017-08-21", "close": 3.73, "volume": null}, {"date": "2017-08-22", "close": 3.73, "volume": null}, {"date": "2017-08-23", "close": 3.73, "volume": null}, {"date": "2017-08-24", "close": 3.8, "volume": 6184.0}, {"date": "2017-08-25", "close": 3.8899, "volume": 624.0}, {"date": "2017-08-28", "close": 3.74, "volume": 269.0}, {"date": "2017-08-29", "close": 3.74, "volume": null}, {"date": "2017-08-30", "close": 3.8201, "volume": 551.0}, {"date": "2017-08-31", "close": 3.83, "volume": 3231.0}, {"date": "2017-09-01", "close": 3.87, "volume": 205.0}, {"date": "2017-09-05", "close": 3.86, "volume": 166.0}, {"date": "2017-09-06", "close": 3.86, "volume": 9654.0}, {"date": "2017-09-07", "close": 3.89, "volume": 405.0}, {"date": "2017-09-08", "close": 3.96, "volume": 2504.0}, {"date": "2017-09-11", "close": 3.96, "volume": null}, {"date": "2017-09-12", "close": 3.94, "volume": 200.0}, {"date": "2017-09-13", "close": 4.0, "volume": 3357.0}, {"date": "2017-09-14", "close": 4.11, "volume": 2100.0}, {"date": "2017-09-15", "close": 4.2052, "volume": 13993.0}, {"date": "2017-09-18", "close": 4.26, "volume": 5592.0}, {"date": "2017-09-19", "close": 4.29, "volume": 7102.0}, {"date": "2017-09-20", "close": 4.23, "volume": 7127.0}, {"date": "2017-09-21", "close": 4.17, "volume": 3712.0}, {"date": "2017-09-22", "close": 4.27, "volume": 3000.0}, {"date": "2017-09-25", "close": 4.27, "volume": null}, {"date": "2017-09-26", "close": 4.27, "volume": null}, {"date": "2017-09-27", "close": 4.1604, "volume": 2212.0}, {"date": "2017-09-28", "close": 4.1604, "volume": null}, {"date": "2017-09-29", "close": 4.1604, "volume": null}, {"date": "2017-10-02", "close": 4.1604, "volume": null}, {"date": "2017-10-03", "close": 4.25, "volume": 1103.0}, {"date": "2017-10-04", "close": 4.1723, "volume": 200.0}, {"date": "2017-10-05", "close": 4.1723, "volume": null}, {"date": "2017-10-06", "close": 4.24, "volume": 6082.0}, {"date": "2017-10-09", "close": 4.131, "volume": 503.0}, {"date": "2017-10-10", "close": 4.2, "volume": 19001.0}, {"date": "2017-10-11", "close": 4.15, "volume": 4112.0}, {"date": "2017-10-12", "close": 4.15, "volume": null}, {"date": "2017-10-13", "close": 4.35, "volume": 14577.0}, {"date": "2017-10-16", "close": 4.2192, "volume": 8258.0}, {"date": "2017-10-17", "close": 4.2192, "volume": null}, {"date": "2017-10-18", "close": 4.2192, "volume": null}, {"date": "2017-10-19", "close": 4.2192, "volume": null}, {"date": "2017-10-20", "close": 4.08, "volume": 3100.0}, {"date": "2017-10-23", "close": 4.0312, "volume": 247.0}, {"date": "2017-10-24", "close": 3.8604, "volume": 7750.0}, {"date": "2017-10-25", "close": 3.8604, "volume": null}, {"date": "2017-10-26", "close": 3.88, "volume": 992.0}, {"date": "2017-10-27", "close": 3.9199, "volume": 1870.0}, {"date": "2017-10-30", "close": 3.8501, "volume": 1788.0}, {"date": "2017-10-31", "close": 3.9, "volume": 1793.0}, {"date": "2017-11-01", "close": 3.7808, "volume": 852.0}, {"date": "2017-11-02", "close": 3.7808, "volume": null}, {"date": "2017-11-03", "close": 3.75, "volume": 6132.0}, {"date": "2017-11-06", "close": 3.9391, "volume": 1174.0}, {"date": "2017-11-07", "close": 3.8207, "volume": 3408.0}, {"date": "2017-11-08", "close": 3.84, "volume": 1601.0}, {"date": "2017-11-09", "close": 3.92, "volume": 2901.0}, {"date": "2017-11-10", "close": 3.92, "volume": null}, {"date": "2017-11-13", "close": 3.78, "volume": 1900.0}, {"date": "2017-11-14", "close": 3.65, "volume": 8263.0}, {"date": "2017-11-15", "close": 3.66, "volume": 4192.0}, {"date": "2017-11-16", "close": 3.67, "volume": 500.0}, {"date": "2017-11-17", "close": 3.74, "volume": 4981.0}, {"date": "2017-11-20", "close": 3.57, "volume": 6012.0}, {"date": "2017-11-21", "close": 3.72, "volume": 10305.0}, {"date": "2017-11-22", "close": 3.78, "volume": 2922.0}, {"date": "2017-11-24", "close": 3.78, "volume": 5605.0}, {"date": "2017-11-27", "close": 3.78, "volume": null}, {"date": "2017-11-28", "close": 3.7599, "volume": 2689.0}, {"date": "2017-11-29", "close": 3.7599, "volume": null}, {"date": "2017-11-30", "close": 3.68, "volume": 1111.0}, {"date": "2017-12-01", "close": 3.57, "volume": 488.0}, {"date": "2017-12-04", "close": 3.67, "volume": 7296.0}, {"date": "2017-12-05", "close": 3.7037, "volume": 18717.0}, {"date": "2017-12-06", "close": 3.62, "volume": 22305.0}, {"date": "2017-12-07", "close": 3.5765, "volume": 1410.0}, {"date": "2017-12-08", "close": 3.56, "volume": 7690.0}, {"date": "2017-12-11", "close": 3.63, "volume": 204.0}, {"date": "2017-12-12", "close": 3.63, "volume": null}, {"date": "2017-12-13", "close": 3.61, "volume": 14232.0}, {"date": "2017-12-14", "close": 3.58, "volume": 38155.0}, {"date": "2017-12-15", "close": 3.7201, "volume": 4894.0}, {"date": "2017-12-18", "close": 3.51, "volume": 644.0}, {"date": "2017-12-19", "close": 3.51, "volume": null}, {"date": "2017-12-20", "close": 3.51, "volume": null}, {"date": "2017-12-21", "close": 3.65, "volume": 2286.0}, {"date": "2017-12-22", "close": 3.53, "volume": 987.0}, {"date": "2017-12-26", "close": 3.5, "volume": 1451.0}, {"date": "2017-12-27", "close": 3.51, "volume": 6303.0}, {"date": "2017-12-28", "close": 3.503, "volume": 1462.0}, {"date": "2017-12-29", "close": 3.503, "volume": null}, {"date": "2018-01-02", "close": 3.4601, "volume": 2073.0}, {"date": "2018-01-03", "close": 3.5644, "volume": 8080.0}, {"date": "2018-01-04", "close": 3.69, "volume": 928.0}, {"date": "2018-01-05", "close": 4.05, "volume": 13636.0}, {"date": "2018-01-08", "close": 4.3, "volume": 5677.0}, {"date": "2018-01-09", "close": 4.32, "volume": 509.0}, {"date": "2018-01-10", "close": 4.32, "volume": null}, {"date": "2018-01-11", "close": 4.317, "volume": 576.0}, {"date": "2018-01-12", "close": 4.22, "volume": 6832.0}, {"date": "2018-01-16", "close": 4.0708, "volume": 8111.0}, {"date": "2018-01-17", "close": 4.01, "volume": 213.0}, {"date": "2018-01-18", "close": 3.964, "volume": 713.0}, {"date": "2018-01-19", "close": 4.0, "volume": 1482.0}, {"date": "2018-01-22", "close": 3.9102, "volume": 248.0}, {"date": "2018-01-23", "close": 3.92, "volume": 1730.0}, {"date": "2018-01-24", "close": 3.92, "volume": null}, {"date": "2018-01-25", "close": 3.9301, "volume": 1101.0}, {"date": "2018-01-26", "close": 4.1224, "volume": 253.0}, {"date": "2018-01-29", "close": 3.99, "volume": 250.0}, {"date": "2018-01-30", "close": 3.99, "volume": null}, {"date": "2018-01-31", "close": 4.0, "volume": 7257.0}, {"date": "2018-02-01", "close": 4.25, "volume": 8284.0}, {"date": "2018-02-02", "close": 4.04, "volume": 15993.0}, {"date": "2018-02-05", "close": 3.95, "volume": 1383.0}, {"date": "2018-02-06", "close": 3.97, "volume": 253.0}, {"date": "2018-02-07", "close": 4.05, "volume": 2116.0}, {"date": "2018-02-08", "close": 4.0, "volume": 1311.0}, {"date": "2018-02-09", "close": 3.96, "volume": 8275.0}, {"date": "2018-02-12", "close": 3.91, "volume": 250.0}, {"date": "2018-02-13", "close": 4.0, "volume": 100.0}, {"date": "2018-02-14", "close": 4.1, "volume": 751.0}, {"date": "2018-02-15", "close": 4.0181, "volume": 333.0}, {"date": "2018-02-16", "close": 4.15, "volume": 2111.0}, {"date": "2018-02-20", "close": 4.0601, "volume": 1444.0}, {"date": "2018-02-21", "close": 4.15, "volume": 6710.0}, {"date": "2018-02-22", "close": 4.15, "volume": null}, {"date": "2018-02-23", "close": 4.15, "volume": null}, {"date": "2018-02-26", "close": 4.2, "volume": 1053.0}, {"date": "2018-02-27", "close": 4.19, "volume": 101.0}, {"date": "2018-02-28", "close": 4.19, "volume": 474.0}, {"date": "2018-03-01", "close": 4.1, "volume": 137.0}, {"date": "2018-03-02", "close": 4.1, "volume": null}, {"date": "2018-03-05", "close": 4.06, "volume": 660.0}, {"date": "2018-03-06", "close": 4.16, "volume": 140.0}, {"date": "2018-03-07", "close": 4.2, "volume": 5839.0}, {"date": "2018-03-08", "close": 4.1011, "volume": 3834.0}, {"date": "2018-03-09", "close": 4.08, "volume": 1653.0}, {"date": "2018-03-12", "close": 4.0398, "volume": 341.0}, {"date": "2018-03-13", "close": 3.97, "volume": 6486.0}, {"date": "2018-03-14", "close": 3.97, "volume": null}, {"date": "2018-03-15", "close": 3.97, "volume": null}, {"date": "2018-03-16", "close": 3.97, "volume": null}, {"date": "2018-03-19", "close": 3.93, "volume": 206.0}, {"date": "2018-03-20", "close": 3.93, "volume": null}, {"date": "2018-03-21", "close": 3.9, "volume": 1574.0}, {"date": "2018-03-22", "close": 3.87, "volume": 173.0}, {"date": "2018-03-23", "close": 3.87, "volume": null}, {"date": "2018-03-26", "close": 3.8994, "volume": 1216.0}, {"date": "2018-03-27", "close": 3.9314, "volume": 1436.0}, {"date": "2018-03-28", "close": 3.9648, "volume": 328.0}, {"date": "2018-03-29", "close": 3.8001, "volume": 1086.0}, {"date": "2018-04-02", "close": 3.8648, "volume": 1719.0}, {"date": "2018-04-03", "close": 4.08, "volume": 2021.0}, {"date": "2018-04-04", "close": 3.84, "volume": 1478.0}, {"date": "2018-04-05", "close": 3.83, "volume": 740.0}, {"date": "2018-04-06", "close": 3.83, "volume": null}, {"date": "2018-04-09", "close": 3.87, "volume": 6152.0}, {"date": "2018-04-10", "close": 3.87, "volume": null}, {"date": "2018-04-11", "close": 3.9, "volume": 6551.0}, {"date": "2018-04-12", "close": 3.9, "volume": null}, {"date": "2018-04-13", "close": 3.9, "volume": null}, {"date": "2018-04-16", "close": 3.9, "volume": null}, {"date": "2018-04-17", "close": 3.8, "volume": 924.0}, {"date": "2018-04-18", "close": 3.77, "volume": 428.0}, {"date": "2018-04-19", "close": 3.85, "volume": 390.0}, {"date": "2018-04-20", "close": 3.85, "volume": 6637.0}, {"date": "2018-04-23", "close": 3.85, "volume": null}, {"date": "2018-04-24", "close": 3.77, "volume": 532.0}, {"date": "2018-04-25", "close": 3.8, "volume": 7277.0}, {"date": "2018-04-26", "close": 3.8, "volume": null}, {"date": "2018-04-27", "close": 3.8, "volume": null}, {"date": "2018-04-30", "close": 3.8, "volume": null}, {"date": "2018-05-01", "close": 3.7, "volume": 250.0}, {"date": "2018-05-02", "close": 3.79, "volume": 542.0}, {"date": "2018-05-03", "close": 3.66, "volume": 720.0}, {"date": "2018-05-04", "close": 3.66, "volume": null}, {"date": "2018-05-07", "close": 3.7947, "volume": 482.0}, {"date": "2018-05-08", "close": 3.75, "volume": 22543.0}, {"date": "2018-05-09", "close": 3.75, "volume": 214.0}, {"date": "2018-05-10", "close": 3.795, "volume": 10706.0}, {"date": "2018-05-11", "close": 3.75, "volume": 5822.0}, {"date": "2018-05-14", "close": 3.75, "volume": 2465.0}, {"date": "2018-05-15", "close": 3.71, "volume": 29482.0}, {"date": "2018-05-16", "close": 3.75, "volume": 99843.0}, {"date": "2018-05-17", "close": 3.7, "volume": 25616.0}, {"date": "2018-05-18", "close": 3.5857, "volume": 10931.0}, {"date": "2018-05-21", "close": 3.67, "volume": 13894.0}, {"date": "2018-05-22", "close": 3.68, "volume": 740.0}, {"date": "2018-05-23", "close": 3.85, "volume": 137.0}, {"date": "2018-05-24", "close": 3.7101, "volume": 800.0}, {"date": "2018-05-25", "close": 3.7, "volume": 283.0}, {"date": "2018-05-29", "close": 3.67, "volume": 24301.0}, {"date": "2018-05-30", "close": 3.6797, "volume": 325.0}, {"date": "2018-05-31", "close": 3.77, "volume": 251.0}, {"date": "2018-06-01", "close": 3.61, "volume": 4537.0}, {"date": "2018-06-04", "close": 3.55, "volume": 433.0}, {"date": "2018-06-05", "close": 3.5822, "volume": 79467.0}, {"date": "2018-06-06", "close": 3.54, "volume": 37174.0}, {"date": "2018-06-07", "close": 3.311, "volume": 4044.0}, {"date": "2018-06-08", "close": 3.4995, "volume": 885.0}, {"date": "2018-06-11", "close": 3.5043, "volume": 484.0}, {"date": "2018-06-12", "close": 3.74, "volume": 2441.0}, {"date": "2018-06-13", "close": 3.67, "volume": 1553.0}, {"date": "2018-06-14", "close": 3.61, "volume": 1676.0}, {"date": "2018-06-15", "close": 3.58, "volume": 2384.0}, {"date": "2018-06-18", "close": 3.58, "volume": null}, {"date": "2018-06-19", "close": 3.73, "volume": 1680.0}, {"date": "2018-06-20", "close": 3.6374, "volume": 31365.0}, {"date": "2018-06-21", "close": 3.72, "volume": 40469.0}, {"date": "2018-06-22", "close": 3.6, "volume": 1755.0}, {"date": "2018-06-25", "close": 3.64, "volume": 17496.0}, {"date": "2018-06-26", "close": 3.7, "volume": 735.0}, {"date": "2018-06-27", "close": 3.73, "volume": 3002.0}, {"date": "2018-06-28", "close": 3.56, "volume": 2048.0}, {"date": "2018-06-29", "close": 3.4695, "volume": 18569.0}, {"date": "2018-07-02", "close": 3.472, "volume": 2815.0}, {"date": "2018-07-03", "close": 3.5001, "volume": 3010.0}, {"date": "2018-07-05", "close": 3.49, "volume": 4474.0}, {"date": "2018-07-06", "close": 3.5198, "volume": 3770.0}, {"date": "2018-07-09", "close": 3.57, "volume": 2232.0}, {"date": "2018-07-10", "close": 3.55, "volume": 876.0}, {"date": "2018-07-11", "close": 3.5824, "volume": 5515.0}, {"date": "2018-07-12", "close": 3.5824, "volume": null}, {"date": "2018-07-13", "close": 3.67, "volume": 357.0}, {"date": "2018-07-16", "close": 3.61, "volume": 220.0}, {"date": "2018-07-17", "close": 3.61, "volume": null}, {"date": "2018-07-18", "close": 3.7099, "volume": 3357.0}, {"date": "2018-07-19", "close": 3.62, "volume": 13002.0}, {"date": "2018-07-20", "close": 3.76, "volume": 267.0}, {"date": "2018-07-23", "close": 3.6874, "volume": 3131.0}, {"date": "2018-07-24", "close": 3.6874, "volume": null}, {"date": "2018-07-25", "close": 3.8, "volume": 6652.0}, {"date": "2018-07-26", "close": 3.7889, "volume": 1138.0}, {"date": "2018-07-27", "close": 3.8399, "volume": 600.0}, {"date": "2018-07-30", "close": 3.85, "volume": 1883.0}, {"date": "2018-07-31", "close": 3.85, "volume": null}, {"date": "2018-08-01", "close": 3.85, "volume": null}, {"date": "2018-08-02", "close": 3.7135, "volume": 9116.0}, {"date": "2018-08-03", "close": 3.8, "volume": 306.0}, {"date": "2018-08-06", "close": 3.84, "volume": 7345.0}, {"date": "2018-08-07", "close": 3.78, "volume": 1800.0}, {"date": "2018-08-08", "close": 3.75, "volume": 1100.0}, {"date": "2018-08-09", "close": 3.75, "volume": null}, {"date": "2018-08-10", "close": 3.62, "volume": 6017.0}, {"date": "2018-08-13", "close": 3.521, "volume": 6203.0}, {"date": "2018-08-14", "close": 3.61, "volume": 4522.0}, {"date": "2018-08-15", "close": 3.65, "volume": 9080.0}, {"date": "2018-08-16", "close": 3.61, "volume": 2701.0}, {"date": "2018-08-17", "close": 3.57, "volume": 9009.0}, {"date": "2018-08-20", "close": 3.56, "volume": 17650.0}, {"date": "2018-08-21", "close": 3.5, "volume": 36353.0}, {"date": "2018-08-22", "close": 3.48, "volume": 31949.0}, {"date": "2018-08-23", "close": 3.41, "volume": 11881.0}, {"date": "2018-08-24", "close": 3.5, "volume": 3551.0}, {"date": "2018-08-27", "close": 3.46, "volume": 23487.0}, {"date": "2018-08-28", "close": 3.62, "volume": 510.0}, {"date": "2018-08-29", "close": 3.6, "volume": 205.0}, {"date": "2018-08-30", "close": 3.52, "volume": 600.0}, {"date": "2018-08-31", "close": 3.67, "volume": 578.0}, {"date": "2018-09-04", "close": 3.5, "volume": 6295.0}, {"date": "2018-09-05", "close": 3.52, "volume": 3998.0}, {"date": "2018-09-06", "close": 3.5, "volume": 3840.0}, {"date": "2018-09-07", "close": 3.57, "volume": 236.0}, {"date": "2018-09-10", "close": 3.52, "volume": 3526.0}, {"date": "2018-09-11", "close": 3.46, "volume": 32216.0}, {"date": "2018-09-12", "close": 3.4, "volume": 6588.0}, {"date": "2018-09-13", "close": 3.36, "volume": 70795.0}, {"date": "2018-09-14", "close": 3.34, "volume": 3600.0}, {"date": "2018-09-17", "close": 3.44, "volume": 9702.0}, {"date": "2018-09-18", "close": 3.42, "volume": 41478.0}, {"date": "2018-09-19", "close": 3.4, "volume": 2451.0}, {"date": "2018-09-20", "close": 3.43, "volume": 4917.0}, {"date": "2018-09-21", "close": 3.424, "volume": 1896.0}, {"date": "2018-09-24", "close": 3.4, "volume": 79337.0}, {"date": "2018-09-25", "close": 3.35, "volume": 32199.0}, {"date": "2018-09-26", "close": 3.38, "volume": 22259.0}, {"date": "2018-09-27", "close": 3.38, "volume": 2495.0}, {"date": "2018-09-28", "close": 3.33, "volume": 335.0}, {"date": "2018-10-01", "close": 3.36, "volume": 36913.0}, {"date": "2018-10-02", "close": 3.5, "volume": 13751.0}, {"date": "2018-10-03", "close": 3.42, "volume": 39734.0}, {"date": "2018-10-04", "close": 3.4799, "volume": 8309.0}, {"date": "2018-10-05", "close": 3.59, "volume": 3031.0}, {"date": "2018-10-08", "close": 3.6738, "volume": 1159.0}, {"date": "2018-10-09", "close": 3.78, "volume": 32712.0}, {"date": "2018-10-10", "close": 3.55, "volume": 118362.0}, {"date": "2018-10-11", "close": 3.45, "volume": 54082.0}, {"date": "2018-10-12", "close": 3.51, "volume": 8160.0}, {"date": "2018-10-15", "close": 3.68, "volume": 42848.0}, {"date": "2018-10-16", "close": 3.799, "volume": 26188.0}, {"date": "2018-10-17", "close": 3.56, "volume": 5618.0}, {"date": "2018-10-18", "close": 3.49, "volume": 2770.0}, {"date": "2018-10-19", "close": 3.55, "volume": 6220.0}, {"date": "2018-10-22", "close": 3.62, "volume": 3057.0}, {"date": "2018-10-23", "close": 3.69, "volume": 12705.0}, {"date": "2018-10-24", "close": 3.63, "volume": 15658.0}, {"date": "2018-10-25", "close": 3.65, "volume": 14353.0}, {"date": "2018-10-26", "close": 3.69, "volume": 5352.0}, {"date": "2018-10-29", "close": 3.84, "volume": 5909.0}, {"date": "2018-10-30", "close": 3.75, "volume": 26082.0}, {"date": "2018-10-31", "close": 3.76, "volume": 3002.0}, {"date": "2018-11-01", "close": 3.96, "volume": 9486.0}, {"date": "2018-11-02", "close": 3.98, "volume": 53170.0}, {"date": "2018-11-05", "close": 4.06, "volume": 21049.0}, {"date": "2018-11-06", "close": 3.9852, "volume": 7194.0}, {"date": "2018-11-07", "close": 3.98, "volume": 1251.0}, {"date": "2018-11-08", "close": 3.98, "volume": 1582.0}, {"date": "2018-11-09", "close": 3.86, "volume": 1079.0}, {"date": "2018-11-12", "close": 4.04, "volume": 28801.0}, {"date": "2018-11-13", "close": 3.89, "volume": 1208.0}, {"date": "2018-11-14", "close": 3.99, "volume": 5133.0}, {"date": "2018-11-15", "close": 3.96, "volume": 1175.0}, {"date": "2018-11-16", "close": 3.95, "volume": 118.0}, {"date": "2018-11-19", "close": 3.96, "volume": 554.0}, {"date": "2018-11-20", "close": 3.96, "volume": null}, {"date": "2018-11-21", "close": 3.845, "volume": 4561.0}, {"date": "2018-11-23", "close": 3.94, "volume": 262.0}, {"date": "2018-11-26", "close": 4.01, "volume": 40258.0}, {"date": "2018-11-27", "close": 3.966, "volume": 14707.0}, {"date": "2018-11-28", "close": 4.0349, "volume": 11954.0}, {"date": "2018-11-29", "close": 4.02, "volume": 11705.0}, {"date": "2018-11-30", "close": 4.0253, "volume": 6306.0}, {"date": "2018-12-03", "close": 3.9902, "volume": 13581.0}, {"date": "2018-12-04", "close": 3.95, "volume": 1576.0}, {"date": "2018-12-06", "close": 3.9, "volume": 9782.0}, {"date": "2018-12-07", "close": 3.8692, "volume": 3373.0}, {"date": "2018-12-10", "close": 3.9, "volume": 1379.0}, {"date": "2018-12-11", "close": 3.9, "volume": 855.0}, {"date": "2018-12-12", "close": 3.96, "volume": 337.0}, {"date": "2018-12-13", "close": 3.82, "volume": 2410.0}, {"date": "2018-12-14", "close": 3.89, "volume": 1682.0}, {"date": "2018-12-17", "close": 3.81, "volume": 11405.0}, {"date": "2018-12-18", "close": 3.88, "volume": 6439.0}, {"date": "2018-12-19", "close": 4.09, "volume": 167894.0}, {"date": "2018-12-20", "close": 4.05, "volume": 20558.0}, {"date": "2018-12-21", "close": 4.09, "volume": 5542.0}, {"date": "2018-12-24", "close": 3.98, "volume": 14930.0}, {"date": "2018-12-26", "close": 4.0, "volume": 6348.0}, {"date": "2018-12-27", "close": 3.96, "volume": 3011.0}, {"date": "2018-12-28", "close": 4.03, "volume": 5651.0}, {"date": "2018-12-31", "close": 4.02, "volume": 554.0}, {"date": "2019-01-02", "close": 4.04, "volume": 7064.0}, {"date": "2019-01-03", "close": 4.3, "volume": 25371.0}, {"date": "2019-01-04", "close": 4.3, "volume": 12143.0}, {"date": "2019-01-07", "close": 4.28, "volume": 5874.0}, {"date": "2019-01-08", "close": 4.39, "volume": 2719.0}, {"date": "2019-01-09", "close": 4.45, "volume": 10938.0}, {"date": "2019-01-10", "close": 4.3387, "volume": 13786.0}, {"date": "2019-01-11", "close": 4.36, "volume": 370.0}, {"date": "2019-01-14", "close": 4.2901, "volume": 636.0}, {"date": "2019-01-15", "close": 4.45, "volume": 2015.0}, {"date": "2019-01-16", "close": 4.43, "volume": 12445.0}, {"date": "2019-01-17", "close": 4.39, "volume": 2336.0}, {"date": "2019-01-18", "close": 4.19, "volume": 1454.0}, {"date": "2019-01-22", "close": 4.14, "volume": 23817.0}, {"date": "2019-01-23", "close": 4.3191, "volume": 4782.0}, {"date": "2019-01-24", "close": 4.3, "volume": 1420.0}, {"date": "2019-01-25", "close": 4.2501, "volume": 1515.0}, {"date": "2019-01-28", "close": 4.37, "volume": 17097.0}, {"date": "2019-01-29", "close": 4.3362, "volume": 2262.0}, {"date": "2019-01-30", "close": 4.39, "volume": 1792.0}, {"date": "2019-01-31", "close": 4.365, "volume": 1267.0}, {"date": "2019-02-01", "close": 4.47, "volume": 5917.0}, {"date": "2019-02-04", "close": 4.3956, "volume": 3233.0}, {"date": "2019-02-05", "close": 4.36, "volume": 731.0}, {"date": "2019-02-06", "close": 4.33, "volume": 536.0}, {"date": "2019-02-07", "close": 4.2792, "volume": 6046.0}, {"date": "2019-02-08", "close": 4.2792, "volume": null}, {"date": "2019-02-11", "close": 3.9355, "volume": 71460.0}, {"date": "2019-02-12", "close": 4.1068, "volume": 4079.0}, {"date": "2019-02-13", "close": 3.92, "volume": 4388.0}, {"date": "2019-02-14", "close": 4.22, "volume": 31537.0}, {"date": "2019-02-15", "close": 4.19, "volume": 11937.0}, {"date": "2019-02-19", "close": 4.2279, "volume": 6939.0}, {"date": "2019-02-20", "close": 4.25, "volume": 170326.0}, {"date": "2019-02-21", "close": 4.2308, "volume": 56949.0}, {"date": "2019-02-22", "close": 4.19, "volume": 2907.0}, {"date": "2019-02-25", "close": 4.2192, "volume": 2197.0}, {"date": "2019-02-26", "close": 4.3, "volume": 1469.0}, {"date": "2019-02-27", "close": 4.22, "volume": 5479.0}, {"date": "2019-02-28", "close": 4.23, "volume": 508.0}, {"date": "2019-03-01", "close": 4.23, "volume": null}, {"date": "2019-03-04", "close": 4.17, "volume": 3752.0}, {"date": "2019-03-05", "close": 4.26, "volume": 205.0}, {"date": "2019-03-06", "close": 4.175, "volume": 2140.0}, {"date": "2019-03-07", "close": 4.0499, "volume": 8160.0}, {"date": "2019-03-08", "close": 4.06, "volume": 3264.0}, {"date": "2019-03-11", "close": 4.03, "volume": 2998.0}, {"date": "2019-03-12", "close": 4.13, "volume": 14367.0}, {"date": "2019-03-13", "close": 4.27, "volume": 4281.0}, {"date": "2019-03-14", "close": 4.09, "volume": 2448.0}, {"date": "2019-03-15", "close": 4.16, "volume": 2640.0}, {"date": "2019-03-18", "close": 4.2895, "volume": 6374.0}, {"date": "2019-03-19", "close": 4.06, "volume": 6374.0}, {"date": "2019-03-20", "close": 4.28, "volume": 6686.0}, {"date": "2019-03-21", "close": 4.1004, "volume": 3969.0}, {"date": "2019-03-22", "close": 3.9313, "volume": 1863.0}, {"date": "2019-03-25", "close": 3.89, "volume": 12890.0}, {"date": "2019-03-26", "close": 3.9301, "volume": 2329.0}, {"date": "2019-03-27", "close": 3.7788, "volume": 1708.0}, {"date": "2019-03-28", "close": 3.8211, "volume": 5579.0}, {"date": "2019-03-29", "close": 3.8211, "volume": null}, {"date": "2019-04-01", "close": 4.01, "volume": 1726.0}, {"date": "2019-04-02", "close": 4.0475, "volume": 1633.0}, {"date": "2019-04-03", "close": 4.0475, "volume": null}, {"date": "2019-04-04", "close": 4.0399, "volume": 1787.0}, {"date": "2019-04-05", "close": 3.99, "volume": 2685.0}, {"date": "2019-04-08", "close": 4.0, "volume": 2122.0}, {"date": "2019-04-09", "close": 3.94, "volume": 560.0}, {"date": "2019-04-10", "close": 4.0001, "volume": 5471.0}, {"date": "2019-04-11", "close": 3.9901, "volume": 1291.0}, {"date": "2019-04-12", "close": 3.9155, "volume": 2609.0}, {"date": "2019-04-15", "close": 3.98, "volume": 1830.0}, {"date": "2019-04-16", "close": 3.9192, "volume": 830.0}, {"date": "2019-04-17", "close": 3.94, "volume": 1968.0}, {"date": "2019-04-18", "close": 3.94, "volume": 293.0}, {"date": "2019-04-22", "close": 3.9499, "volume": 1514.0}, {"date": "2019-04-23", "close": 3.91, "volume": 391.0}, {"date": "2019-04-24", "close": 3.89, "volume": 667.0}, {"date": "2019-04-25", "close": 3.8001, "volume": 7653.0}, {"date": "2019-04-26", "close": 3.8589, "volume": 5682.0}, {"date": "2019-04-29", "close": 3.92, "volume": 5232.0}, {"date": "2019-04-30", "close": 3.92, "volume": 11872.0}, {"date": "2019-05-01", "close": 3.92, "volume": null}, {"date": "2019-05-02", "close": 3.89, "volume": 2100.0}, {"date": "2019-05-03", "close": 3.98, "volume": 237.0}, {"date": "2019-05-06", "close": 3.8, "volume": 2778.0}, {"date": "2019-05-07", "close": 3.8894, "volume": 3102.0}, {"date": "2019-05-08", "close": 3.9299, "volume": 831.0}, {"date": "2019-05-09", "close": 3.9, "volume": 839.0}, {"date": "2019-05-10", "close": 3.9, "volume": null}, {"date": "2019-05-13", "close": 3.84, "volume": 7586.0}, {"date": "2019-05-14", "close": 3.9, "volume": 212895.0}, {"date": "2019-05-15", "close": 3.9273, "volume": 1856.0}, {"date": "2019-05-16", "close": 3.8282, "volume": 2877.0}, {"date": "2019-05-17", "close": 3.8, "volume": 9685.0}, {"date": "2019-05-20", "close": 3.77, "volume": 716.0}, {"date": "2019-05-21", "close": 3.77, "volume": null}, {"date": "2019-05-22", "close": 3.85, "volume": 1308.0}, {"date": "2019-05-23", "close": 3.8101, "volume": 1291.0}, {"date": "2019-05-24", "close": 3.81, "volume": 1985.0}, {"date": "2019-05-28", "close": 3.81, "volume": 1100.0}, {"date": "2019-05-29", "close": 4.03, "volume": 1560.0}, {"date": "2019-05-30", "close": 3.96, "volume": 413.0}, {"date": "2019-05-31", "close": 3.99, "volume": 202.0}, {"date": "2019-06-03", "close": 4.03, "volume": 9478.0}, {"date": "2019-06-04", "close": 4.0839, "volume": 6402.0}, {"date": "2019-06-05", "close": 4.13, "volume": 5980.0}, {"date": "2019-06-06", "close": 4.07, "volume": 8461.0}, {"date": "2019-06-07", "close": 4.12, "volume": 1829.0}, {"date": "2019-06-10", "close": 4.15, "volume": 3433.0}, {"date": "2019-06-11", "close": 4.12, "volume": 953.0}, {"date": "2019-06-12", "close": 4.11, "volume": 4540.0}, {"date": "2019-06-13", "close": 4.14, "volume": 1751.0}, {"date": "2019-06-14", "close": 4.1, "volume": 585.0}, {"date": "2019-06-17", "close": 4.1306, "volume": 400.0}, {"date": "2019-06-18", "close": 4.24, "volume": 1628.0}, {"date": "2019-06-19", "close": 4.248, "volume": 2965.0}, {"date": "2019-06-20", "close": 4.13, "volume": 1192.0}, {"date": "2019-06-21", "close": 4.2764, "volume": 1751.0}, {"date": "2019-06-24", "close": 4.2876, "volume": 1402.0}, {"date": "2019-06-25", "close": 4.19, "volume": 720.0}, {"date": "2019-06-26", "close": 4.24, "volume": 3575.0}, {"date": "2019-06-27", "close": 4.22, "volume": 2421.0}, {"date": "2019-06-28", "close": 4.16, "volume": 1084.0}, {"date": "2019-07-01", "close": 4.291, "volume": 1633.0}, {"date": "2019-07-02", "close": 4.29, "volume": 2285.0}, {"date": "2019-07-03", "close": 4.2501, "volume": 1424.0}, {"date": "2019-07-05", "close": 4.3101, "volume": 17597.0}, {"date": "2019-07-08", "close": 4.3954, "volume": 5200.0}, {"date": "2019-07-09", "close": 4.33, "volume": 3953.0}, {"date": "2019-07-10", "close": 4.4201, "volume": 17057.0}, {"date": "2019-07-11", "close": 4.42, "volume": 16707.0}, {"date": "2019-07-12", "close": 4.3672, "volume": 25383.0}, {"date": "2019-07-15", "close": 4.2201, "volume": 3560.0}, {"date": "2019-07-16", "close": 4.1901, "volume": 2656.0}, {"date": "2019-07-17", "close": 4.36, "volume": 905.0}, {"date": "2019-07-18", "close": 4.2894, "volume": 927.0}, {"date": "2019-07-19", "close": 4.24, "volume": 643.0}, {"date": "2019-07-22", "close": 4.3201, "volume": 1553.0}, {"date": "2019-07-23", "close": 4.2701, "volume": 637.0}, {"date": "2019-07-24", "close": 4.29, "volume": 4970.0}, {"date": "2019-07-25", "close": 4.2607, "volume": 1438.0}, {"date": "2019-07-26", "close": 4.31, "volume": 7107.0}, {"date": "2019-07-29", "close": 4.31, "volume": 549.0}, {"date": "2019-07-30", "close": 4.3201, "volume": 327.0}, {"date": "2019-07-31", "close": 4.32, "volume": 1868.0}, {"date": "2019-08-01", "close": 4.24, "volume": 1116.0}, {"date": "2019-08-02", "close": 4.22, "volume": 723.0}, {"date": "2019-08-05", "close": 4.11, "volume": 4206.0}, {"date": "2019-08-06", "close": 4.17, "volume": 403.0}, {"date": "2019-08-07", "close": 4.16, "volume": 4270.0}, {"date": "2019-08-08", "close": 4.24, "volume": 7738.0}, {"date": "2019-08-09", "close": 4.23, "volume": 6728.0}, {"date": "2019-08-12", "close": 4.24, "volume": 1285.0}, {"date": "2019-08-13", "close": 4.22, "volume": 10832.0}, {"date": "2019-08-14", "close": 4.0, "volume": 5680.0}, {"date": "2019-08-15", "close": 4.18, "volume": 2521.0}, {"date": "2019-08-16", "close": 4.09, "volume": 3336.0}, {"date": "2019-08-19", "close": 4.0, "volume": 2557.0}, {"date": "2019-08-20", "close": 4.09, "volume": 1135.0}, {"date": "2019-08-21", "close": 4.22, "volume": 3562.0}, {"date": "2019-08-22", "close": 4.1201, "volume": 303.0}, {"date": "2019-08-23", "close": 3.91, "volume": 2330.0}, {"date": "2019-08-26", "close": 3.93, "volume": 781.0}, {"date": "2019-08-27", "close": 3.89, "volume": 3314.0}, {"date": "2019-08-28", "close": 3.8932, "volume": 746.0}, {"date": "2019-08-29", "close": 3.9101, "volume": 415.0}, {"date": "2019-08-30", "close": 3.9356, "volume": 942.0}, {"date": "2019-09-03", "close": 3.99, "volume": 4813.0}, {"date": "2019-09-04", "close": 4.13, "volume": 2992.0}, {"date": "2019-09-05", "close": 4.1456, "volume": 4492.0}, {"date": "2019-09-06", "close": 4.13, "volume": 2938.0}, {"date": "2019-09-09", "close": 4.24, "volume": 1992.0}, {"date": "2019-09-10", "close": 4.29, "volume": 3839.0}, {"date": "2019-09-11", "close": 4.37, "volume": 775.0}, {"date": "2019-09-12", "close": 4.32, "volume": 4075.0}, {"date": "2019-09-13", "close": 4.32, "volume": null}, {"date": "2019-09-16", "close": 4.3, "volume": 3770.0}, {"date": "2019-09-17", "close": 4.3, "volume": 8121.0}, {"date": "2019-09-18", "close": 4.29, "volume": 258.0}, {"date": "2019-09-19", "close": 4.29, "volume": 2620.0}, {"date": "2019-09-20", "close": 4.2701, "volume": 5174.0}, {"date": "2019-09-23", "close": 4.06, "volume": 969.0}, {"date": "2019-09-24", "close": 4.04, "volume": 659.0}, {"date": "2019-09-25", "close": 4.2, "volume": 1950.0}, {"date": "2019-09-26", "close": 4.26, "volume": 532.0}, {"date": "2019-09-27", "close": 4.2388, "volume": 445.0}, {"date": "2019-09-30", "close": 4.11, "volume": 1490.0}, {"date": "2019-10-01", "close": 4.2, "volume": 5734.0}, {"date": "2019-10-02", "close": 4.21, "volume": 4491.0}, {"date": "2019-10-03", "close": 4.2899, "volume": 1694.0}, {"date": "2019-10-04", "close": 4.2776, "volume": 417.0}, {"date": "2019-10-07", "close": 4.22, "volume": 2322.0}, {"date": "2019-10-08", "close": 4.22, "volume": null}, {"date": "2019-10-09", "close": 4.35, "volume": 493.0}, {"date": "2019-10-10", "close": 4.38, "volume": 1885.0}, {"date": "2019-10-11", "close": 4.21, "volume": 3915.0}, {"date": "2019-10-14", "close": 4.34, "volume": 9831.0}, {"date": "2019-10-15", "close": 4.3175, "volume": 4209.0}, {"date": "2019-10-16", "close": 4.2654, "volume": 5053.0}, {"date": "2019-10-17", "close": 4.03, "volume": 3403.0}, {"date": "2019-10-18", "close": 4.05, "volume": 7424.0}, {"date": "2019-10-21", "close": 4.12, "volume": 1775.0}, {"date": "2019-10-22", "close": 4.18, "volume": 5812.0}, {"date": "2019-10-23", "close": 4.23, "volume": 7413.0}, {"date": "2019-10-24", "close": 4.15, "volume": 20739.0}, {"date": "2019-10-25", "close": 4.17, "volume": 1936.0}, {"date": "2019-10-28", "close": 4.232, "volume": 2392.0}, {"date": "2019-10-29", "close": 4.232, "volume": null}, {"date": "2019-10-30", "close": 4.189, "volume": 270.0}, {"date": "2019-10-31", "close": 4.14, "volume": 1091.0}, {"date": "2019-11-01", "close": 4.14, "volume": 2789.0}, {"date": "2019-11-04", "close": 4.15, "volume": 2052.0}, {"date": "2019-11-05", "close": 4.2019, "volume": 249.0}, {"date": "2019-11-06", "close": 4.2, "volume": 493.0}, {"date": "2019-11-07", "close": 4.2, "volume": null}, {"date": "2019-11-08", "close": 4.05, "volume": 3246.0}, {"date": "2019-11-11", "close": 4.01, "volume": 2931.0}, {"date": "2019-11-12", "close": 4.005, "volume": 3282.0}, {"date": "2019-11-13", "close": 3.9, "volume": 75511.0}, {"date": "2019-11-14", "close": 4.0099, "volume": 1220.0}, {"date": "2019-11-15", "close": 3.95, "volume": 2422.0}, {"date": "2019-11-18", "close": 4.0, "volume": 9585.0}, {"date": "2019-11-19", "close": 4.03, "volume": 608.0}, {"date": "2019-11-20", "close": 4.05, "volume": 216.0}, {"date": "2019-11-21", "close": 4.05, "volume": 142.0}, {"date": "2019-11-22", "close": 4.037, "volume": 739.0}, {"date": "2019-11-25", "close": 4.0297, "volume": 2784.0}, {"date": "2019-11-26", "close": 4.01, "volume": 1080.0}, {"date": "2019-11-27", "close": 4.0272, "volume": 2076.0}, {"date": "2019-11-29", "close": 4.0259, "volume": 3669.0}, {"date": "2019-12-02", "close": 4.04, "volume": 4622.0}, {"date": "2019-12-03", "close": 4.04, "volume": 1276.0}, {"date": "2019-12-04", "close": 4.04, "volume": 575.0}, {"date": "2019-12-05", "close": 3.75, "volume": 7286.0}, {"date": "2019-12-06", "close": 4.0585, "volume": 2529.0}, {"date": "2019-12-09", "close": 4.0971, "volume": 1797.0}, {"date": "2019-12-10", "close": 4.1561, "volume": 4618.0}, {"date": "2019-12-11", "close": 4.22, "volume": 515.0}, {"date": "2019-12-12", "close": 4.27, "volume": 4387.0}, {"date": "2019-12-13", "close": 4.25, "volume": 30365.0}, {"date": "2019-12-16", "close": 4.4463, "volume": 21069.0}, {"date": "2019-12-17", "close": 4.48, "volume": 20311.0}, {"date": "2019-12-18", "close": 4.44, "volume": 39804.0}, {"date": "2019-12-19", "close": 4.4, "volume": 28207.0}, {"date": "2019-12-20", "close": 4.5126, "volume": 1820.0}, {"date": "2019-12-23", "close": 4.679, "volume": 3494.0}, {"date": "2019-12-24", "close": 4.4104, "volume": 2111.0}, {"date": "2019-12-26", "close": 4.72, "volume": 19242.0}, {"date": "2019-12-27", "close": 4.7699, "volume": 2007.0}, {"date": "2019-12-30", "close": 4.7703, "volume": 2317.0}, {"date": "2019-12-31", "close": 4.7725, "volume": 1104.0}, {"date": "2020-01-02", "close": 4.78, "volume": 1251.0}, {"date": "2020-01-03", "close": 4.701, "volume": 1314.0}, {"date": "2020-01-06", "close": 4.8, "volume": 1761.0}, {"date": "2020-01-07", "close": 4.8, "volume": 227.0}, {"date": "2020-01-08", "close": 4.754, "volume": 2156.0}, {"date": "2020-01-09", "close": 4.7839, "volume": 2046.0}, {"date": "2020-01-10", "close": 4.93, "volume": 2232.0}, {"date": "2020-01-13", "close": 4.8, "volume": 7934.0}, {"date": "2020-01-14", "close": 4.88, "volume": 768.0}, {"date": "2020-01-15", "close": 4.8369, "volume": 2262.0}, {"date": "2020-01-16", "close": 4.7738, "volume": 2332.0}, {"date": "2020-01-17", "close": 4.69, "volume": 4301.0}, {"date": "2020-01-21", "close": 4.85, "volume": 608.0}, {"date": "2020-01-22", "close": 4.85, "volume": 25514.0}, {"date": "2020-01-23", "close": 4.98, "volume": 274.0}, {"date": "2020-01-24", "close": 4.98, "volume": 203.0}, {"date": "2020-01-27", "close": 4.58, "volume": 11306.0}, {"date": "2020-01-28", "close": 4.58, "volume": null}, {"date": "2020-01-29", "close": 4.6761, "volume": 1351.0}, {"date": "2020-01-30", "close": 4.36, "volume": 9418.0}, {"date": "2020-01-31", "close": 4.4954, "volume": 2151.0}, {"date": "2020-02-03", "close": 4.61, "volume": 7496.0}, {"date": "2020-02-04", "close": 4.664, "volume": 820.0}, {"date": "2020-02-05", "close": 4.66, "volume": 1397.0}, {"date": "2020-02-06", "close": 4.53, "volume": 391.0}, {"date": "2020-02-07", "close": 4.4948, "volume": 1542.0}, {"date": "2020-02-10", "close": 4.35, "volume": 4838.0}, {"date": "2020-02-11", "close": 4.52, "volume": 1586.0}, {"date": "2020-02-12", "close": 4.4, "volume": 2669.0}, {"date": "2020-02-13", "close": 4.43, "volume": 217.0}, {"date": "2020-02-14", "close": 4.42, "volume": 344.0}, {"date": "2020-02-18", "close": 4.5, "volume": 327.0}, {"date": "2020-02-19", "close": 4.52, "volume": 341.0}, {"date": "2020-02-20", "close": 4.595, "volume": 356.0}, {"date": "2020-02-21", "close": 4.595, "volume": null}, {"date": "2020-02-24", "close": 4.514, "volume": 4456.0}, {"date": "2020-02-25", "close": 4.41, "volume": 2637.0}, {"date": "2020-02-26", "close": 4.3203, "volume": 1062.0}, {"date": "2020-02-27", "close": 4.2311, "volume": 2856.0}, {"date": "2020-02-28", "close": 4.2, "volume": 5681.0}, {"date": "2020-03-02", "close": 4.34, "volume": 9532.0}, {"date": "2020-03-03", "close": 4.51, "volume": 3546.0}, {"date": "2020-03-04", "close": 4.4337, "volume": 2065.0}, {"date": "2020-03-05", "close": 4.36, "volume": 966.0}, {"date": "2020-03-06", "close": 4.05, "volume": 1619.0}, {"date": "2020-03-09", "close": 3.73, "volume": 9020.0}, {"date": "2020-03-10", "close": 3.865, "volume": 1175.0}, {"date": "2020-03-11", "close": 3.5885, "volume": 2020.0}, {"date": "2020-03-12", "close": 3.281, "volume": 9601.0}, {"date": "2020-03-13", "close": 3.14, "volume": 6736.0}, {"date": "2020-03-16", "close": 2.89, "volume": 14110.0}, {"date": "2020-03-17", "close": 2.8705, "volume": 57065.0}, {"date": "2020-03-18", "close": 2.56, "volume": 32534.0}, {"date": "2020-03-19", "close": 2.69, "volume": 17633.0}, {"date": "2020-03-20", "close": 2.66, "volume": 5571.0}, {"date": "2020-03-23", "close": 2.5833, "volume": 10711.0}, {"date": "2020-03-24", "close": 2.9052, "volume": 8693.0}, {"date": "2020-03-25", "close": 3.21, "volume": 25388.0}, {"date": "2020-03-26", "close": 3.31, "volume": 8323.0}, {"date": "2020-03-27", "close": 3.3, "volume": 7099.0}, {"date": "2020-03-30", "close": 3.3031, "volume": 7842.0}, {"date": "2020-03-31", "close": 3.09, "volume": 2305.0}, {"date": "2020-04-01", "close": 3.1003, "volume": 3105.0}, {"date": "2020-04-02", "close": 3.1999, "volume": 1461.0}, {"date": "2020-04-03", "close": 3.1999, "volume": null}, {"date": "2020-04-06", "close": 3.49, "volume": 2811.0}, {"date": "2020-04-07", "close": 3.4348, "volume": 8615.0}, {"date": "2020-04-08", "close": 3.39, "volume": 5092.0}, {"date": "2020-04-09", "close": 3.16, "volume": 12302.0}, {"date": "2020-04-13", "close": 3.28, "volume": 11675.0}, {"date": "2020-04-14", "close": 3.32, "volume": 15569.0}, {"date": "2020-04-15", "close": 3.4181, "volume": 1198.0}, {"date": "2020-04-16", "close": 3.46, "volume": 215.0}, {"date": "2020-04-17", "close": 3.3917, "volume": 606.0}, {"date": "2020-04-20", "close": 3.36, "volume": 4680.0}, {"date": "2020-04-21", "close": 3.2938, "volume": 1092.0}, {"date": "2020-04-22", "close": 3.48, "volume": 4789.0}, {"date": "2020-04-23", "close": 3.43, "volume": 9892.0}, {"date": "2020-04-24", "close": 3.3439, "volume": 19062.0}, {"date": "2020-04-27", "close": 3.42, "volume": 12091.0}, {"date": "2020-04-28", "close": 3.6, "volume": 3916.0}, {"date": "2020-04-29", "close": 3.75, "volume": 7880.0}, {"date": "2020-04-30", "close": 3.7, "volume": 5030.0}, {"date": "2020-05-01", "close": 3.69, "volume": 653.0}, {"date": "2020-05-04", "close": 3.73, "volume": 1230.0}, {"date": "2020-05-05", "close": 3.75, "volume": 571.0}, {"date": "2020-05-06", "close": 3.81, "volume": 355.0}, {"date": "2020-05-07", "close": 3.685, "volume": 293.0}, {"date": "2020-05-08", "close": 3.47, "volume": 5955.0}, {"date": "2020-05-11", "close": 3.52, "volume": 7322.0}, {"date": "2020-05-12", "close": 3.5, "volume": 11781.0}, {"date": "2020-05-13", "close": 3.43, "volume": 362.0}, {"date": "2020-05-14", "close": 3.35, "volume": 13657.0}, {"date": "2020-05-15", "close": 3.5088, "volume": 427.0}, {"date": "2020-05-18", "close": 3.6, "volume": 43590.0}, {"date": "2020-05-19", "close": 3.51, "volume": 717.0}, {"date": "2020-05-20", "close": 3.63, "volume": 2679.0}, {"date": "2020-05-21", "close": 3.67, "volume": 3117.0}, {"date": "2020-05-22", "close": 3.5398, "volume": 446.0}, {"date": "2020-05-26", "close": 3.75, "volume": 10947.0}, {"date": "2020-05-27", "close": 3.82, "volume": 6266.0}, {"date": "2020-05-28", "close": 3.84, "volume": 973.0}, {"date": "2020-05-29", "close": 3.8134, "volume": 1654.0}, {"date": "2020-06-01", "close": 3.8198, "volume": 1131.0}, {"date": "2020-06-02", "close": 3.87, "volume": 1459.0}, {"date": "2020-06-03", "close": 4.06, "volume": 37534.0}, {"date": "2020-06-04", "close": 4.12, "volume": 4629.0}, {"date": "2020-06-05", "close": 4.18, "volume": 13288.0}, {"date": "2020-06-08", "close": 4.13, "volume": 12414.0}, {"date": "2020-06-09", "close": 3.94, "volume": 2913.0}, {"date": "2020-06-10", "close": 3.94, "volume": 18624.0}, {"date": "2020-06-11", "close": 3.45, "volume": 14677.0}, {"date": "2020-06-12", "close": 3.74, "volume": 14244.0}, {"date": "2020-06-15", "close": 3.8, "volume": 3601.0}, {"date": "2020-06-16", "close": 3.79, "volume": 7136.0}, {"date": "2020-06-17", "close": 3.74, "volume": 1507.0}, {"date": "2020-06-18", "close": 3.66, "volume": 663.0}, {"date": "2020-06-19", "close": 3.68, "volume": 1861.0}, {"date": "2020-06-22", "close": 3.72, "volume": 259.0}, {"date": "2020-06-23", "close": 3.775, "volume": 770.0}, {"date": "2020-06-24", "close": 3.575, "volume": 1315.0}, {"date": "2020-06-25", "close": 3.68, "volume": 720.0}, {"date": "2020-06-26", "close": 3.71, "volume": 399.0}, {"date": "2020-06-29", "close": 3.75, "volume": 800.0}, {"date": "2020-06-30", "close": 3.7001, "volume": 1644.0}, {"date": "2020-07-01", "close": 4.245, "volume": 40332.0}, {"date": "2020-07-02", "close": 4.35, "volume": 4492.0}, {"date": "2020-07-06", "close": 4.27, "volume": 6409.0}, {"date": "2020-07-07", "close": 4.19, "volume": 776.0}, {"date": "2020-07-08", "close": 4.1385, "volume": 478.0}, {"date": "2020-07-09", "close": 4.09, "volume": 1492.0}, {"date": "2020-07-10", "close": 4.11, "volume": 904.0}, {"date": "2020-07-13", "close": 4.1583, "volume": 1649.0}, {"date": "2020-07-14", "close": 4.12, "volume": 9545.0}, {"date": "2020-07-15", "close": 4.03, "volume": 1000.0}, {"date": "2020-07-16", "close": 3.99, "volume": 1306.0}, {"date": "2020-07-17", "close": 4.1, "volume": 334.0}, {"date": "2020-07-20", "close": 4.02, "volume": 2563.0}, {"date": "2020-07-21", "close": 4.11, "volume": 1880.0}, {"date": "2020-07-22", "close": 4.16, "volume": 1930.0}, {"date": "2020-07-23", "close": 4.05, "volume": 6000.0}, {"date": "2020-07-24", "close": 4.06, "volume": 969.0}, {"date": "2020-07-27", "close": 4.14, "volume": 12517.0}, {"date": "2020-07-28", "close": 4.1828, "volume": 758.0}, {"date": "2020-07-29", "close": 4.1, "volume": 9212.0}, {"date": "2020-07-30", "close": 4.14, "volume": 1717.0}, {"date": "2020-07-31", "close": 4.04, "volume": 14414.0}, {"date": "2020-08-03", "close": 3.92, "volume": 8214.0}, {"date": "2020-08-04", "close": 3.87, "volume": 775.0}, {"date": "2020-08-05", "close": 3.825, "volume": 3512.0}, {"date": "2020-08-06", "close": 3.7798, "volume": 5938.0}, {"date": "2020-08-07", "close": 3.74, "volume": 1776.0}, {"date": "2020-08-10", "close": 3.7323, "volume": 3988.0}, {"date": "2020-08-11", "close": 3.77, "volume": 16635.0}, {"date": "2020-08-12", "close": 3.64, "volume": 2881.0}, {"date": "2020-08-13", "close": 3.7989, "volume": 6026.0}, {"date": "2020-08-14", "close": 3.825, "volume": 1922.0}, {"date": "2020-08-17", "close": 3.57, "volume": 2757.0}, {"date": "2020-08-18", "close": 3.685, "volume": 2140.0}, {"date": "2020-08-19", "close": 3.7, "volume": 441.0}, {"date": "2020-08-20", "close": 3.68, "volume": 7899.0}, {"date": "2020-08-21", "close": 3.65, "volume": 3128.0}, {"date": "2020-08-24", "close": 3.69, "volume": 13955.0}, {"date": "2020-08-25", "close": 3.8219, "volume": 2647.0}, {"date": "2020-08-26", "close": 3.7692, "volume": 6581.0}, {"date": "2020-08-27", "close": 3.76, "volume": 6732.0}, {"date": "2020-08-28", "close": 3.97, "volume": 3171.0}, {"date": "2020-08-31", "close": 3.85, "volume": 28991.0}, {"date": "2020-09-01", "close": 3.96, "volume": 3331.0}, {"date": "2020-09-02", "close": 4.12, "volume": 28539.0}, {"date": "2020-09-03", "close": 4.2, "volume": 30843.0}, {"date": "2020-09-04", "close": 4.4, "volume": 3762.0}, {"date": "2020-09-08", "close": 4.49, "volume": 20646.0}, {"date": "2020-09-09", "close": 4.16, "volume": 13540.0}, {"date": "2020-09-10", "close": 4.19, "volume": 2589.0}, {"date": "2020-09-11", "close": 4.0466, "volume": 2971.0}, {"date": "2020-09-14", "close": 4.1, "volume": 2321.0}, {"date": "2020-09-15", "close": 4.18, "volume": 1469.0}, {"date": "2020-09-16", "close": 4.2603, "volume": 4883.0}, {"date": "2020-09-17", "close": 4.28, "volume": 993.0}, {"date": "2020-09-18", "close": 4.27, "volume": 611.0}, {"date": "2020-09-21", "close": 4.1053, "volume": 668.0}, {"date": "2020-09-22", "close": 4.105, "volume": 1125.0}, {"date": "2020-09-23", "close": 4.0, "volume": 4505.0}, {"date": "2020-09-24", "close": 4.045, "volume": 330.0}, {"date": "2020-09-25", "close": 4.0002, "volume": 3547.0}, {"date": "2020-09-28", "close": 3.85, "volume": 7156.0}, {"date": "2020-09-29", "close": 3.88, "volume": 3468.0}, {"date": "2020-09-30", "close": 4.0, "volume": 9776.0}, {"date": "2020-10-01", "close": 3.92, "volume": 3668.0}, {"date": "2020-10-02", "close": 3.97, "volume": 1859.0}, {"date": "2020-10-05", "close": 3.92, "volume": 1467.0}, {"date": "2020-10-06", "close": 4.02, "volume": 1332.0}, {"date": "2020-10-07", "close": 4.0, "volume": 792.0}, {"date": "2020-10-08", "close": 4.04, "volume": 1282.0}, {"date": "2020-10-09", "close": 4.0399, "volume": 1765.0}, {"date": "2020-10-12", "close": 3.94, "volume": 6202.0}, {"date": "2020-10-13", "close": 4.15, "volume": 1853.0}, {"date": "2020-10-14", "close": 4.1299, "volume": 3606.0}, {"date": "2020-10-15", "close": 3.89, "volume": 14024.0}, {"date": "2020-10-16", "close": 4.02, "volume": 3862.0}, {"date": "2020-10-19", "close": 3.97, "volume": 3416.0}, {"date": "2020-10-20", "close": 3.99, "volume": 4675.0}, {"date": "2020-10-21", "close": 4.17, "volume": 11386.0}, {"date": "2020-10-22", "close": 4.15, "volume": 1958.0}, {"date": "2020-10-23", "close": 4.1, "volume": 4871.0}, {"date": "2020-10-26", "close": 4.17, "volume": 11662.0}, {"date": "2020-10-27", "close": 4.04, "volume": 1363.0}, {"date": "2020-10-28", "close": 3.8273, "volume": 2930.0}, {"date": "2020-10-29", "close": 3.91, "volume": 1780.0}, {"date": "2020-10-30", "close": 3.87, "volume": 316.0}, {"date": "2020-11-02", "close": 3.9385, "volume": 844.0}, {"date": "2020-11-03", "close": 3.85, "volume": 8159.0}, {"date": "2020-11-04", "close": 3.8, "volume": 961.0}, {"date": "2020-11-05", "close": 4.025, "volume": 14192.0}, {"date": "2020-11-06", "close": 4.02, "volume": 602.0}, {"date": "2020-11-09", "close": 4.18, "volume": 3221.0}, {"date": "2020-11-10", "close": 4.35, "volume": 5037.0}, {"date": "2020-11-11", "close": 4.53, "volume": 1912.0}, {"date": "2020-11-12", "close": 4.47, "volume": 4272.0}, {"date": "2020-11-13", "close": 4.55, "volume": 4677.0}, {"date": "2020-11-16", "close": 4.6054, "volume": 3105.0}, {"date": "2020-11-17", "close": 4.6336, "volume": 5243.0}, {"date": "2020-11-18", "close": 4.81, "volume": 7852.0}, {"date": "2020-11-19", "close": 4.98, "volume": 29574.0}, {"date": "2020-11-20", "close": 4.8419, "volume": 5293.0}, {"date": "2020-11-23", "close": 4.83, "volume": 4910.0}, {"date": "2020-11-24", "close": 4.89, "volume": 3961.0}, {"date": "2020-11-25", "close": 4.97, "volume": 1814.0}, {"date": "2020-11-27", "close": 4.98, "volume": 4827.0}, {"date": "2020-11-30", "close": 5.12, "volume": 72174.0}, {"date": "2020-12-01", "close": 5.27, "volume": 36988.0}, {"date": "2020-12-02", "close": 5.17, "volume": 26844.0}, {"date": "2020-12-03", "close": 5.12, "volume": 16624.0}, {"date": "2020-12-04", "close": 5.12, "volume": 18937.0}, {"date": "2020-12-07", "close": 5.135, "volume": 6485.0}, {"date": "2020-12-08", "close": 5.1299, "volume": 1283.0}, {"date": "2020-12-09", "close": 5.045, "volume": 3239.0}, {"date": "2020-12-10", "close": 5.1, "volume": 9992.0}, {"date": "2020-12-11", "close": 5.01, "volume": 4211.0}, {"date": "2020-12-14", "close": 5.08, "volume": 6351.0}, {"date": "2020-12-15", "close": 5.1191, "volume": 6458.0}, {"date": "2020-12-16", "close": 5.18, "volume": 2832.0}, {"date": "2020-12-17", "close": 5.12, "volume": 4798.0}, {"date": "2020-12-18", "close": 5.13, "volume": 19924.0}, {"date": "2020-12-21", "close": 5.0, "volume": 8388.0}, {"date": "2020-12-22", "close": 4.99, "volume": 728.0}, {"date": "2020-12-23", "close": 5.1, "volume": 1900.0}, {"date": "2020-12-24", "close": 4.93, "volume": 5985.0}, {"date": "2020-12-28", "close": 4.79, "volume": 14486.0}, {"date": "2020-12-29", "close": 4.83, "volume": 1921.0}, {"date": "2020-12-30", "close": 4.85, "volume": 4800.0}, {"date": "2020-12-31", "close": 5.0, "volume": 554.0}, {"date": "2021-01-04", "close": 5.05, "volume": 12696.0}, {"date": "2021-01-05", "close": 4.9337, "volume": 15419.0}, {"date": "2021-01-06", "close": 5.09, "volume": 18078.0}, {"date": "2021-01-07", "close": 4.93, "volume": 8116.0}, {"date": "2021-01-08", "close": 4.97, "volume": 1668.0}, {"date": "2021-01-11", "close": 4.9, "volume": 7820.0}, {"date": "2021-01-12", "close": 5.09, "volume": 5936.0}, {"date": "2021-01-13", "close": 5.1, "volume": 10200.0}, {"date": "2021-01-14", "close": 5.42, "volume": 8154.0}, {"date": "2021-01-15", "close": 5.48, "volume": 13148.0}, {"date": "2021-01-19", "close": 5.03, "volume": 36259.0}, {"date": "2021-01-20", "close": 5.26, "volume": 87186.0}, {"date": "2021-01-21", "close": 5.12, "volume": 78839.0}, {"date": "2021-01-22", "close": 4.89, "volume": 71730.0}, {"date": "2021-01-25", "close": 5.28, "volume": 33111.0}, {"date": "2021-01-26", "close": 5.3501, "volume": 40707.0}, {"date": "2021-01-27", "close": 5.39, "volume": 8827.0}, {"date": "2021-01-28", "close": 5.1, "volume": 14189.0}, {"date": "2021-01-29", "close": 4.82, "volume": 24598.0}, {"date": "2021-02-01", "close": 4.81, "volume": 29541.0}, {"date": "2021-02-02", "close": 4.85, "volume": 4800.0}, {"date": "2021-02-03", "close": 4.74, "volume": 36309.0}, {"date": "2021-02-04", "close": 4.45, "volume": 72994.0}, {"date": "2021-02-05", "close": 4.5302, "volume": 58019.0}, {"date": "2021-02-08", "close": 4.78, "volume": 73487.0}, {"date": "2021-02-09", "close": 4.68, "volume": 33109.0}, {"date": "2021-02-10", "close": 4.48, "volume": 46111.0}, {"date": "2021-02-11", "close": 4.45, "volume": 13940.0}, {"date": "2021-02-12", "close": 4.46, "volume": 39459.0}, {"date": "2021-02-16", "close": 4.63, "volume": 22120.0}, {"date": "2021-02-17", "close": 4.35, "volume": 46975.0}, {"date": "2021-02-18", "close": 4.34, "volume": 31672.0}, {"date": "2021-02-19", "close": 4.4, "volume": 10728.0}, {"date": "2021-02-22", "close": 4.43, "volume": 27416.0}, {"date": "2021-02-23", "close": 4.46, "volume": 35581.0}, {"date": "2021-02-24", "close": 4.55, "volume": 35738.0}, {"date": "2021-02-25", "close": 4.26, "volume": 53575.0}, {"date": "2021-02-26", "close": 4.16, "volume": 26847.0}, {"date": "2021-03-01", "close": 4.16, "volume": 15542.0}, {"date": "2021-03-02", "close": 4.26, "volume": 20882.0}, {"date": "2021-03-03", "close": 4.13, "volume": 23612.0}, {"date": "2021-03-04", "close": 4.2, "volume": 21074.0}, {"date": "2021-03-05", "close": 4.11, "volume": 8496.0}, {"date": "2021-03-08", "close": 4.16, "volume": 23412.0}, {"date": "2021-03-09", "close": 3.97, "volume": 25180.0}, {"date": "2021-03-10", "close": 4.12, "volume": 66872.0}, {"date": "2021-03-11", "close": 4.1203, "volume": 19322.0}, {"date": "2021-03-12", "close": 4.18, "volume": 8389.0}, {"date": "2021-03-15", "close": 4.4, "volume": 39218.0}, {"date": "2021-03-16", "close": 4.29, "volume": 13408.0}, {"date": "2021-03-17", "close": 4.38, "volume": 45810.0}, {"date": "2021-03-18", "close": 4.22, "volume": 37177.0}, {"date": "2021-03-19", "close": 4.28, "volume": 10920.0}, {"date": "2021-03-22", "close": 4.26, "volume": 10137.0}, {"date": "2021-03-23", "close": 4.13, "volume": 4184.0}, {"date": "2021-03-24", "close": 4.08, "volume": 19827.0}, {"date": "2021-03-25", "close": 4.02, "volume": 25325.0}, {"date": "2021-03-26", "close": 4.0, "volume": 79902.0}, {"date": "2021-03-29", "close": 3.8597, "volume": 60720.0}, {"date": "2021-03-30", "close": 3.97, "volume": 19033.0}, {"date": "2021-03-31", "close": 4.11, "volume": 6519.0}, {"date": "2021-04-01", "close": 4.27, "volume": 19681.0}, {"date": "2021-04-05", "close": 4.21, "volume": 33265.0}, {"date": "2021-04-06", "close": 4.3837, "volume": 21921.0}, {"date": "2021-04-07", "close": 4.3, "volume": 7814.0}, {"date": "2021-04-08", "close": 4.38, "volume": 7601.0}, {"date": "2021-04-09", "close": 4.44, "volume": 16558.0}, {"date": "2021-04-12", "close": 4.58, "volume": 21352.0}, {"date": "2021-04-13", "close": 4.41, "volume": 10852.0}, {"date": "2021-04-14", "close": 4.5, "volume": 6557.0}, {"date": "2021-04-15", "close": 4.67, "volume": 37599.0}, {"date": "2021-04-16", "close": 4.91, "volume": 32214.0}, {"date": "2021-04-19", "close": 5.28, "volume": 65756.0}, {"date": "2021-04-20", "close": 5.34, "volume": 46896.0}, {"date": "2021-04-21", "close": 4.9, "volume": 17115.0}, {"date": "2021-04-22", "close": 5.55, "volume": 107857.0}, {"date": "2021-04-23", "close": 5.2, "volume": 109306.0}, {"date": "2021-04-26", "close": 5.61, "volume": 18528.0}, {"date": "2021-04-27", "close": 5.4445, "volume": 8825.0}, {"date": "2021-04-28", "close": 5.65, "volume": 28323.0}, {"date": "2021-04-29", "close": 6.01, "volume": 41957.0}, {"date": "2021-04-30", "close": 6.26, "volume": 40485.0}, {"date": "2021-05-03", "close": 6.47, "volume": 30597.0}, {"date": "2021-05-04", "close": 6.29, "volume": 30120.0}, {"date": "2021-05-05", "close": 6.7, "volume": 35721.0}, {"date": "2021-05-06", "close": 6.6, "volume": 33299.0}, {"date": "2021-05-07", "close": 6.66, "volume": 17825.0}, {"date": "2021-05-10", "close": 6.54, "volume": 21756.0}, {"date": "2021-05-11", "close": 6.33, "volume": 46556.0}, {"date": "2021-05-12", "close": 6.21, "volume": 11356.0}, {"date": "2021-05-13", "close": 6.16, "volume": 10991.0}, {"date": "2021-05-14", "close": 6.11, "volume": 6390.0}, {"date": "2021-05-17", "close": 6.08, "volume": 22189.0}, {"date": "2021-05-18", "close": 6.08, "volume": 10742.0}, {"date": "2021-05-19", "close": 5.94, "volume": 6625.0}, {"date": "2021-05-20", "close": 5.94, "volume": 13392.0}, {"date": "2021-05-21", "close": 5.77, "volume": 37606.0}, {"date": "2021-05-24", "close": 5.68, "volume": 18371.0}, {"date": "2021-05-25", "close": 5.71, "volume": 11635.0}, {"date": "2021-05-26", "close": 5.765, "volume": 13185.0}, {"date": "2021-05-27", "close": 5.98, "volume": 19005.0}, {"date": "2021-05-28", "close": 6.0491, "volume": 9215.0}, {"date": "2021-06-01", "close": 6.4667, "volume": 15922.0}, {"date": "2021-06-02", "close": 6.675, "volume": 30557.0}, {"date": "2021-06-03", "close": 6.38, "volume": 7584.0}, {"date": "2021-06-04", "close": 6.73, "volume": 11974.0}, {"date": "2021-06-07", "close": 6.74, "volume": 17593.0}, {"date": "2021-06-08", "close": 6.58, "volume": 12859.0}, {"date": "2021-06-09", "close": 6.36, "volume": 12481.0}, {"date": "2021-06-10", "close": 6.4, "volume": 3916.0}, {"date": "2021-06-11", "close": 6.16, "volume": 4098.0}, {"date": "2021-06-14", "close": 6.1805, "volume": 8537.0}, {"date": "2021-06-15", "close": 6.5399, "volume": 5454.0}, {"date": "2021-06-16", "close": 6.27, "volume": 8384.0}, {"date": "2021-06-17", "close": 6.13, "volume": 10832.0}, {"date": "2021-06-18", "close": 6.0748, "volume": 4741.0}, {"date": "2021-06-21", "close": 6.12, "volume": 4949.0}, {"date": "2021-06-22", "close": 6.08, "volume": 985.0}, {"date": "2021-06-23", "close": 6.2, "volume": 4777.0}, {"date": "2021-06-24", "close": 6.15, "volume": 3285.0}, {"date": "2021-06-25", "close": 5.92, "volume": 15739.0}, {"date": "2021-06-28", "close": 5.9919, "volume": 2490.0}, {"date": "2021-06-29", "close": 5.99, "volume": 7385.0}, {"date": "2021-06-30", "close": 6.07, "volume": 10179.0}, {"date": "2021-07-01", "close": 5.91, "volume": 5804.0}, {"date": "2021-07-02", "close": 5.9973, "volume": 1259.0}, {"date": "2021-07-06", "close": 6.05, "volume": 36832.0}, {"date": "2021-07-07", "close": 5.84, "volume": 39651.0}, {"date": "2021-07-08", "close": 5.65, "volume": 4180.0}, {"date": "2021-07-09", "close": 5.51, "volume": 2355.0}, {"date": "2021-07-12", "close": 5.61, "volume": 11229.0}, {"date": "2021-07-13", "close": 5.5822, "volume": 947.0}, {"date": "2021-07-14", "close": 5.613, "volume": 2732.0}, {"date": "2021-07-15", "close": 5.6108, "volume": 890.0}, {"date": "2021-07-16", "close": 5.6, "volume": 4438.0}, {"date": "2021-07-19", "close": 5.4, "volume": 15039.0}, {"date": "2021-07-20", "close": 5.44, "volume": 8215.0}, {"date": "2021-07-21", "close": 5.5, "volume": 2009.0}, {"date": "2021-07-22", "close": 5.53, "volume": 3126.0}, {"date": "2021-07-23", "close": 5.45, "volume": 4019.0}, {"date": "2021-07-26", "close": 5.445, "volume": 7265.0}, {"date": "2021-07-27", "close": 5.63, "volume": 9147.0}, {"date": "2021-07-28", "close": 5.62, "volume": 2354.0}, {"date": "2021-07-29", "close": 5.6986, "volume": 3942.0}, {"date": "2021-07-30", "close": 5.51, "volume": 3032.0}, {"date": "2021-08-02", "close": 5.58, "volume": 2314.0}, {"date": "2021-08-03", "close": 5.59, "volume": 18927.0}, {"date": "2021-08-04", "close": 5.525, "volume": 8708.0}, {"date": "2021-08-05", "close": 5.53, "volume": 2627.0}, {"date": "2021-08-06", "close": 5.62, "volume": 10030.0}, {"date": "2021-08-09", "close": 5.45, "volume": 3718.0}, {"date": "2021-08-10", "close": 5.5, "volume": 1461.0}, {"date": "2021-08-11", "close": 5.51, "volume": 4225.0}, {"date": "2021-08-12", "close": 5.47, "volume": 8558.0}, {"date": "2021-08-13", "close": 5.3, "volume": 23728.0}, {"date": "2021-08-16", "close": 5.01, "volume": 47787.0}, {"date": "2021-08-17", "close": 4.82, "volume": 78223.0}, {"date": "2021-08-18", "close": 4.87, "volume": 11037.0}, {"date": "2021-08-19", "close": 4.74, "volume": 47593.0}, {"date": "2021-08-20", "close": 4.85, "volume": 3121.0}, {"date": "2021-08-23", "close": 4.97, "volume": 6690.0}, {"date": "2021-08-24", "close": 5.1934, "volume": 2642.0}, {"date": "2021-08-25", "close": 5.15, "volume": 6713.0}, {"date": "2021-08-26", "close": 5.19, "volume": 1315.0}, {"date": "2021-08-27", "close": 5.2, "volume": 16001.0}, {"date": "2021-08-30", "close": 5.5, "volume": 4187.0}, {"date": "2021-08-31", "close": 5.3873, "volume": 2893.0}, {"date": "2021-09-01", "close": 5.76, "volume": 21331.0}, {"date": "2021-09-02", "close": 5.78, "volume": 6751.0}, {"date": "2021-09-03", "close": 5.575, "volume": 4211.0}, {"date": "2021-09-07", "close": 5.5832, "volume": 2469.0}, {"date": "2021-09-08", "close": 5.22, "volume": 20168.0}, {"date": "2021-09-09", "close": 5.25, "volume": 7900.0}, {"date": "2021-09-10", "close": 5.39, "volume": 5336.0}, {"date": "2021-09-13", "close": 5.52, "volume": 2803.0}, {"date": "2021-09-14", "close": 5.47, "volume": 12515.0}, {"date": "2021-09-15", "close": 5.49, "volume": 900.0}, {"date": "2021-09-16", "close": 5.55, "volume": 547.0}, {"date": "2021-09-17", "close": 5.4599, "volume": 1108.0}, {"date": "2021-09-20", "close": 5.2244, "volume": 1110.0}, {"date": "2021-09-21", "close": 5.39, "volume": 4511.0}, {"date": "2021-09-22", "close": 5.45, "volume": 66963.0}, {"date": "2021-09-23", "close": 5.532, "volume": 9750.0}, {"date": "2021-09-24", "close": 5.52, "volume": 2463.0}, {"date": "2021-09-27", "close": 5.53, "volume": 1539.0}, {"date": "2021-09-28", "close": 5.4, "volume": 3290.0}, {"date": "2021-09-29", "close": 5.5032, "volume": 3057.0}, {"date": "2021-09-30", "close": 5.58, "volume": 6822.0}, {"date": "2021-10-01", "close": 5.73, "volume": 6891.0}, {"date": "2021-10-04", "close": 5.67, "volume": 6749.0}, {"date": "2021-10-05", "close": 5.62, "volume": 5574.0}, {"date": "2021-10-06", "close": 5.5884, "volume": 1816.0}, {"date": "2021-10-07", "close": 5.68, "volume": 1767.0}, {"date": "2021-10-08", "close": 5.9371, "volume": 26826.0}, {"date": "2021-10-11", "close": 6.0, "volume": 8544.0}, {"date": "2021-10-12", "close": 6.191, "volume": 3417.0}, {"date": "2021-10-13", "close": 5.95, "volume": 47978.0}, {"date": "2021-10-14", "close": 6.01, "volume": 15899.0}, {"date": "2021-10-15", "close": 6.17, "volume": 13144.0}, {"date": "2021-10-18", "close": 6.1304, "volume": 19604.0}, {"date": "2021-10-19", "close": 5.8844, "volume": 34008.0}, {"date": "2021-10-20", "close": 5.78, "volume": 11008.0}, {"date": "2021-10-21", "close": 5.46, "volume": 41141.0}, {"date": "2021-10-22", "close": 5.47, "volume": 24620.0}, {"date": "2021-10-25", "close": 5.71, "volume": 21533.0}, {"date": "2021-10-26", "close": 6.37, "volume": 41913.0}, {"date": "2021-10-27", "close": 6.15, "volume": 42755.0}, {"date": "2021-10-28", "close": 5.11, "volume": 93318.0}, {"date": "2021-10-29", "close": 4.91, "volume": 42058.0}, {"date": "2021-11-01", "close": 4.7726, "volume": 30373.0}, {"date": "2021-11-02", "close": 4.78, "volume": 14145.0}, {"date": "2021-11-03", "close": 4.77, "volume": 23438.0}, {"date": "2021-11-04", "close": 4.7086, "volume": 20129.0}, {"date": "2021-11-05", "close": 4.92, "volume": 12325.0}, {"date": "2021-11-08", "close": 5.27, "volume": 25868.0}, {"date": "2021-11-09", "close": 5.44, "volume": 25668.0}, {"date": "2021-11-10", "close": 5.18, "volume": 13717.0}, {"date": "2021-11-11", "close": 5.27, "volume": 8471.0}, {"date": "2021-11-12", "close": 5.01, "volume": 27120.0}, {"date": "2021-11-15", "close": 5.22, "volume": 3337.0}, {"date": "2021-11-16", "close": 5.02, "volume": 54304.0}, {"date": "2021-11-17", "close": 4.64, "volume": 59619.0}, {"date": "2021-11-18", "close": 4.6, "volume": 31452.0}, {"date": "2021-11-19", "close": 4.57, "volume": 25843.0}, {"date": "2021-11-22", "close": 4.45, "volume": 62053.0}, {"date": "2021-11-23", "close": 4.65, "volume": 39822.0}, {"date": "2021-11-24", "close": 4.55, "volume": 31764.0}, {"date": "2021-11-26", "close": 4.58, "volume": 19426.0}, {"date": "2021-11-29", "close": 4.52, "volume": 10768.0}, {"date": "2021-11-30", "close": 4.35, "volume": 61364.0}, {"date": "2021-12-01", "close": 4.4, "volume": 70098.0}, {"date": "2021-12-02", "close": 4.42, "volume": 25889.0}, {"date": "2021-12-03", "close": 4.38, "volume": 24033.0}, {"date": "2021-12-06", "close": 4.41, "volume": 12653.0}, {"date": "2021-12-07", "close": 4.43, "volume": 18041.0}, {"date": "2021-12-08", "close": 4.73, "volume": 14935.0}, {"date": "2021-12-09", "close": 4.5, "volume": 9400.0}, {"date": "2021-12-10", "close": 4.6, "volume": 8138.0}, {"date": "2021-12-13", "close": 4.75, "volume": 6420.0}, {"date": "2021-12-14", "close": 4.51, "volume": 12472.0}, {"date": "2021-12-15", "close": 4.55, "volume": 9769.0}, {"date": "2021-12-16", "close": 4.67, "volume": 8382.0}, {"date": "2021-12-17", "close": 4.61, "volume": 8202.0}, {"date": "2021-12-20", "close": 4.69, "volume": 36035.0}, {"date": "2021-12-21", "close": 4.7, "volume": 7896.0}, {"date": "2021-12-22", "close": 4.92, "volume": 35162.0}, {"date": "2021-12-23", "close": 5.11, "volume": 12810.0}, {"date": "2021-12-27", "close": 4.96, "volume": 11677.0}, {"date": "2021-12-28", "close": 5.12, "volume": 13148.0}, {"date": "2021-12-29", "close": 4.94, "volume": 20811.0}, {"date": "2021-12-30", "close": 5.25, "volume": 53599.0}, {"date": "2021-12-31", "close": 5.4, "volume": 8407.0}, {"date": "2022-01-03", "close": 5.09, "volume": 50503.0}, {"date": "2022-01-04", "close": 4.89, "volume": 56121.0}, {"date": "2022-01-05", "close": 4.96, "volume": 70349.0}, {"date": "2022-01-06", "close": 5.04, "volume": 57275.0}, {"date": "2022-01-07", "close": 5.1, "volume": 23230.0}, {"date": "2022-01-10", "close": 5.2, "volume": 34358.0}, {"date": "2022-01-11", "close": 5.01, "volume": 16859.0}, {"date": "2022-01-12", "close": 5.1, "volume": 16885.0}, {"date": "2022-01-13", "close": 5.2, "volume": 37384.0}, {"date": "2022-01-14", "close": 5.15, "volume": 11209.0}, {"date": "2022-01-18", "close": 5.04, "volume": 28019.0}, {"date": "2022-01-19", "close": 5.2, "volume": 37716.0}, {"date": "2022-01-20", "close": 5.2, "volume": 66541.0}, {"date": "2022-01-21", "close": 5.01, "volume": 16973.0}, {"date": "2022-01-24", "close": 4.9, "volume": 36097.0}, {"date": "2022-01-25", "close": 4.95, "volume": 17223.0}, {"date": "2022-01-26", "close": 4.85, "volume": 36493.0}, {"date": "2022-01-27", "close": 4.905, "volume": 31625.0}, {"date": "2022-01-28", "close": 5.05, "volume": 19503.0}, {"date": "2022-01-31", "close": 5.25, "volume": 41739.0}, {"date": "2022-02-01", "close": 5.525, "volume": 42600.0}, {"date": "2022-02-02", "close": 5.47, "volume": 23145.0}, {"date": "2022-02-03", "close": 5.28, "volume": 21357.0}, {"date": "2022-02-04", "close": 5.18, "volume": 18997.0}, {"date": "2022-02-07", "close": 5.5, "volume": 16919.0}, {"date": "2022-02-08", "close": 5.429, "volume": 11006.0}, {"date": "2022-02-09", "close": 5.65, "volume": 38043.0}, {"date": "2022-02-10", "close": 5.84, "volume": 16738.0}, {"date": "2022-02-11", "close": 5.65, "volume": 10385.0}, {"date": "2022-02-14", "close": 5.77, "volume": 19343.0}, {"date": "2022-02-15", "close": 5.8, "volume": 11530.0}, {"date": "2022-02-16", "close": 5.92, "volume": 9323.0}, {"date": "2022-02-17", "close": 5.94, "volume": 14582.0}, {"date": "2022-02-18", "close": 5.8199, "volume": 9591.0}, {"date": "2022-02-22", "close": 6.0423, "volume": 42211.0}, {"date": "2022-02-23", "close": 6.27, "volume": 44527.0}, {"date": "2022-02-24", "close": 6.3, "volume": 36798.0}, {"date": "2022-02-25", "close": 6.49, "volume": 73370.0}, {"date": "2022-02-28", "close": 6.69, "volume": 29566.0}, {"date": "2022-03-01", "close": 6.26, "volume": 46347.0}, {"date": "2022-03-02", "close": 6.63, "volume": 44061.0}, {"date": "2022-03-03", "close": 6.8, "volume": 56371.0}, {"date": "2022-03-04", "close": 6.9, "volume": 182055.0}, {"date": "2022-03-07", "close": 6.96, "volume": 148369.0}, {"date": "2022-03-08", "close": 6.57, "volume": 96080.0}, {"date": "2022-03-09", "close": 6.63, "volume": 85985.0}, {"date": "2022-03-10", "close": 6.79, "volume": 54503.0}, {"date": "2022-03-11", "close": 6.57, "volume": 28598.0}, {"date": "2022-03-14", "close": 6.45, "volume": 82027.0}, {"date": "2022-03-15", "close": 6.16, "volume": 52125.0}, {"date": "2022-03-16", "close": 6.29, "volume": 48806.0}, {"date": "2022-03-17", "close": 6.66, "volume": 48638.0}, {"date": "2022-03-18", "close": 6.74, "volume": 50134.0}, {"date": "2022-03-21", "close": 6.93, "volume": 61319.0}, {"date": "2022-03-22", "close": 6.86, "volume": 54215.0}, {"date": "2022-03-23", "close": 7.08, "volume": 126373.0}, {"date": "2022-03-24", "close": 6.8, "volume": 148431.0}, {"date": "2022-03-25", "close": 6.9, "volume": 120189.0}, {"date": "2022-03-28", "close": 6.76, "volume": 64239.0}, {"date": "2022-03-29", "close": 6.74, "volume": 141344.0}, {"date": "2022-03-30", "close": 6.7, "volume": 62150.0}, {"date": "2022-03-31", "close": 6.75, "volume": 59114.0}, {"date": "2022-04-01", "close": 6.9, "volume": 43454.0}, {"date": "2022-04-04", "close": 7.09, "volume": 70373.0}, {"date": "2022-04-05", "close": 7.12, "volume": 85759.0}, {"date": "2022-04-06", "close": 7.32, "volume": 56885.0}, {"date": "2022-04-07", "close": 7.43, "volume": 124925.0}, {"date": "2022-04-08", "close": 8.21, "volume": 243781.0}, {"date": "2022-04-11", "close": 8.23, "volume": 538752.0}, {"date": "2022-04-12", "close": 8.31, "volume": 141003.0}, {"date": "2022-04-13", "close": 7.99, "volume": 195665.0}, {"date": "2022-04-14", "close": 6.9, "volume": 646696.0}, {"date": "2022-04-18", "close": 7.13, "volume": 364252.0}, {"date": "2022-04-19", "close": 6.95, "volume": 137868.0}, {"date": "2022-04-20", "close": 7.11, "volume": 94236.0}, {"date": "2022-04-21", "close": 7.13, "volume": 103093.0}, {"date": "2022-04-22", "close": 6.7, "volume": 128698.0}, {"date": "2022-04-25", "close": 6.78, "volume": 173211.0}, {"date": "2022-04-26", "close": 6.77, "volume": 54904.0}, {"date": "2022-04-27", "close": 6.95, "volume": 68818.0}, {"date": "2022-04-28", "close": 6.9, "volume": 45891.0}, {"date": "2022-04-29", "close": 6.89, "volume": 89040.0}, {"date": "2022-05-02", "close": 6.69, "volume": 47992.0}, {"date": "2022-05-03", "close": 6.94, "volume": 43224.0}, {"date": "2022-05-04", "close": 7.13, "volume": 95661.0}, {"date": "2022-05-05", "close": 6.83, "volume": 67978.0}, {"date": "2022-05-06", "close": 6.63, "volume": 125322.0}, {"date": "2022-05-09", "close": 6.44, "volume": 121796.0}, {"date": "2022-05-10", "close": 6.38, "volume": 88303.0}, {"date": "2022-05-11", "close": 6.09, "volume": 230285.0}, {"date": "2022-05-12", "close": 6.23, "volume": 98080.0}, {"date": "2022-05-13", "close": 6.45, "volume": 129839.0}, {"date": "2022-05-16", "close": 6.31, "volume": 61423.0}, {"date": "2022-05-17", "close": 6.49, "volume": 74202.0}, {"date": "2022-05-18", "close": 6.23, "volume": 59891.0}, {"date": "2022-05-19", "close": 6.39, "volume": 44520.0}, {"date": "2022-05-20", "close": 6.35, "volume": 245247.0}, {"date": "2022-05-23", "close": 6.45, "volume": 68630.0}, {"date": "2022-05-24", "close": 6.47, "volume": 63278.0}, {"date": "2022-05-25", "close": 6.56, "volume": 160521.0}, {"date": "2022-05-26", "close": 6.69, "volume": 80424.0}, {"date": "2022-05-27", "close": 6.68, "volume": 81145.0}, {"date": "2022-05-31", "close": 6.87, "volume": 103336.0}, {"date": "2022-06-01", "close": 6.74, "volume": 75873.0}, {"date": "2022-06-02", "close": 6.83, "volume": 62437.0}, {"date": "2022-06-03", "close": 6.6, "volume": 151012.0}, {"date": "2022-06-06", "close": 6.29, "volume": 83436.0}, {"date": "2022-06-07", "close": 6.23, "volume": 60708.0}, {"date": "2022-06-08", "close": 6.05, "volume": 108142.0}, {"date": "2022-06-09", "close": 5.93, "volume": 142482.0}, {"date": "2022-06-10", "close": 5.78, "volume": 142379.0}, {"date": "2022-06-13", "close": 5.54, "volume": 120197.0}, {"date": "2022-06-14", "close": 5.47, "volume": 89753.0}, {"date": "2022-06-15", "close": 5.57, "volume": 44866.0}, {"date": "2022-06-16", "close": 5.86, "volume": 52065.0}, {"date": "2022-06-17", "close": 5.43, "volume": 73107.0}, {"date": "2022-06-21", "close": 5.35, "volume": 98862.0}, {"date": "2022-06-22", "close": 5.18, "volume": 87284.0}, {"date": "2022-06-23", "close": 5.06, "volume": 143715.0}, {"date": "2022-06-24", "close": 5.0, "volume": 111041.0}, {"date": "2022-06-27", "close": 5.06, "volume": 75643.0}, {"date": "2022-06-28", "close": 4.95, "volume": 115003.0}, {"date": "2022-06-29", "close": 4.96, "volume": 51908.0}, {"date": "2022-06-30", "close": 4.74, "volume": 130356.0}, {"date": "2022-07-01", "close": 4.7, "volume": 125934.0}, {"date": "2022-07-05", "close": 4.45, "volume": 185965.0}, {"date": "2022-07-06", "close": 4.32, "volume": 221864.0}, {"date": "2022-07-07", "close": 4.54, "volume": 95491.0}, {"date": "2022-07-08", "close": 4.54, "volume": 98599.0}, {"date": "2022-07-11", "close": 4.3, "volume": 126061.0}, {"date": "2022-07-12", "close": 4.23, "volume": 147872.0}, {"date": "2022-07-13", "close": 4.19, "volume": 63850.0}, {"date": "2022-07-14", "close": 4.22, "volume": 105675.0}, {"date": "2022-07-15", "close": 4.27, "volume": 138432.0}, {"date": "2022-07-18", "close": 4.31, "volume": 95992.0}, {"date": "2022-07-19", "close": 4.36, "volume": 75316.0}, {"date": "2022-07-20", "close": 4.36, "volume": 115728.0}, {"date": "2022-07-21", "close": 4.47, "volume": 120753.0}, {"date": "2022-07-22", "close": 4.31, "volume": 38745.0}, {"date": "2022-07-25", "close": 4.42, "volume": 57514.0}, {"date": "2022-07-26", "close": 4.37, "volume": 52395.0}, {"date": "2022-07-27", "close": 4.6, "volume": 100004.0}, {"date": "2022-07-28", "close": 4.71, "volume": 93427.0}, {"date": "2022-07-29", "close": 4.65, "volume": 94554.0}, {"date": "2022-08-01", "close": 4.6, "volume": 103531.0}, {"date": "2022-08-02", "close": 4.5, "volume": 42647.0}, {"date": "2022-08-03", "close": 4.52, "volume": 52394.0}, {"date": "2022-08-04", "close": 4.59, "volume": 40506.0}, {"date": "2022-08-05", "close": 4.79, "volume": 47997.0}, {"date": "2022-08-08", "close": 4.83, "volume": 53498.0}, {"date": "2022-08-09", "close": 4.72, "volume": 41079.0}, {"date": "2022-08-10", "close": 5.01, "volume": 70248.0}, {"date": "2022-08-11", "close": 5.04, "volume": 51810.0}, {"date": "2022-08-12", "close": 5.19, "volume": 57364.0}, {"date": "2022-08-15", "close": 5.12, "volume": 57505.0}, {"date": "2022-08-16", "close": 5.13, "volume": 27666.0}, {"date": "2022-08-17", "close": 5.2, "volume": 26988.0}, {"date": "2022-08-18", "close": 5.12, "volume": 39054.0}, {"date": "2022-08-19", "close": 5.27, "volume": 379329.0}, {"date": "2022-08-22", "close": 5.2, "volume": 183084.0}, {"date": "2022-08-23", "close": 5.57, "volume": 173086.0}, {"date": "2022-08-24", "close": 5.55, "volume": 112387.0}, {"date": "2022-08-25", "close": 5.56, "volume": 51776.0}, {"date": "2022-08-26", "close": 5.76, "volume": 81265.0}, {"date": "2022-08-29", "close": 5.85, "volume": 141124.0}, {"date": "2022-08-30", "close": 5.63, "volume": 67324.0}, {"date": "2022-08-31", "close": 5.58, "volume": 123963.0}, {"date": "2022-09-01", "close": 5.68, "volume": 120528.0}, {"date": "2022-09-02", "close": 5.52, "volume": 51988.0}, {"date": "2022-09-06", "close": 5.51, "volume": 56701.0}, {"date": "2022-09-07", "close": 5.63, "volume": 11361.0}, {"date": "2022-09-08", "close": 5.55, "volume": 16032.0}, {"date": "2022-09-09", "close": 5.81, "volume": 49743.0}, {"date": "2022-09-12", "close": 5.92, "volume": 84145.0}, {"date": "2022-09-13", "close": 5.77, "volume": 59614.0}, {"date": "2022-09-14", "close": 5.88, "volume": 31897.0}, {"date": "2022-09-15", "close": 5.68, "volume": 34996.0}, {"date": "2022-09-16", "close": 5.79, "volume": 68124.0}, {"date": "2022-09-19", "close": 5.87, "volume": 28560.0}, {"date": "2022-09-20", "close": 5.86, "volume": 22682.0}, {"date": "2022-09-21", "close": 5.89, "volume": 20999.0}, {"date": "2022-09-22", "close": 6.1, "volume": 44626.0}, {"date": "2022-09-23", "close": 6.0, "volume": 63370.0}, {"date": "2022-09-26", "close": 5.35, "volume": 123869.0}, {"date": "2022-09-27", "close": 5.25, "volume": 50532.0}, {"date": "2022-09-28", "close": 5.305, "volume": 23197.0}, {"date": "2022-09-29", "close": 5.28, "volume": 53593.0}, {"date": "2022-09-30", "close": 5.6, "volume": 43254.0}, {"date": "2022-10-03", "close": 5.99, "volume": 132535.0}, {"date": "2022-10-04", "close": 5.93, "volume": 54226.0}, {"date": "2022-10-05", "close": 6.03, "volume": 28731.0}, {"date": "2022-10-06", "close": 5.88, "volume": 58396.0}, {"date": "2022-10-07", "close": 5.9, "volume": 13277.0}, {"date": "2022-10-10", "close": 6.22, "volume": 58744.0}, {"date": "2022-10-11", "close": 6.18, "volume": 47215.0}, {"date": "2022-10-12", "close": 6.22, "volume": 41687.0}, {"date": "2022-10-13", "close": 6.13, "volume": 49737.0}, {"date": "2022-10-14", "close": 5.9199, "volume": 73446.0}, {"date": "2022-10-17", "close": 6.02, "volume": 42029.0}, {"date": "2022-10-18", "close": 6.04, "volume": 47678.0}, {"date": "2022-10-19", "close": 6.08, "volume": 34119.0}, {"date": "2022-10-20", "close": 6.2, "volume": 40303.0}, {"date": "2022-10-21", "close": 6.44, "volume": 51877.0}, {"date": "2022-10-24", "close": 6.25, "volume": 55951.0}, {"date": "2022-10-25", "close": 6.09, "volume": 85762.0}, {"date": "2022-10-26", "close": 6.01, "volume": 54472.0}, {"date": "2022-10-27", "close": 6.23, "volume": 76064.0}, {"date": "2022-10-28", "close": 5.6, "volume": 107665.0}, {"date": "2022-10-31", "close": 5.82, "volume": 68591.0}, {"date": "2022-11-01", "close": 6.01, "volume": 79073.0}, {"date": "2022-11-02", "close": 5.68, "volume": 44768.0}, {"date": "2022-11-03", "close": 6.08, "volume": 87642.0}, {"date": "2022-11-04", "close": 6.15, "volume": 84746.0}, {"date": "2022-11-07", "close": 5.93, "volume": 27884.0}, {"date": "2022-11-08", "close": 5.69, "volume": 59577.0}, {"date": "2022-11-09", "close": 5.21, "volume": 93110.0}, {"date": "2022-11-10", "close": 4.9512, "volume": 141840.0}, {"date": "2022-11-11", "close": 5.14, "volume": 65184.0}, {"date": "2022-11-14", "close": 5.27, "volume": 55543.0}, {"date": "2022-11-15", "close": 5.56, "volume": 33569.0}, {"date": "2022-11-16", "close": 5.01, "volume": 121950.0}, {"date": "2022-11-17", "close": 4.94, "volume": 137767.0}, {"date": "2022-11-18", "close": 4.92, "volume": 64048.0}, {"date": "2022-11-21", "close": 5.05, "volume": 46312.0}, {"date": "2022-11-22", "close": 4.9132, "volume": 31801.0}, {"date": "2022-11-23", "close": 5.05, "volume": 24996.0}, {"date": "2022-11-25", "close": 5.06, "volume": 55276.0}, {"date": "2022-11-28", "close": 5.03, "volume": 83489.0}, {"date": "2022-11-29", "close": 5.24, "volume": 107378.0}, {"date": "2022-11-30", "close": 5.29, "volume": 32617.0}, {"date": "2022-12-01", "close": 5.18, "volume": 42714.0}, {"date": "2022-12-02", "close": 5.29, "volume": 29644.0}, {"date": "2022-12-05", "close": 5.1, "volume": 90975.0}, {"date": "2022-12-06", "close": 5.135, "volume": 43120.0}, {"date": "2022-12-07", "close": 5.19, "volume": 36264.0}, {"date": "2022-12-08", "close": 5.05, "volume": 28817.0}, {"date": "2022-12-09", "close": 4.99, "volume": 62232.0}, {"date": "2022-12-12", "close": 5.03, "volume": 66891.0}, {"date": "2022-12-13", "close": 4.98, "volume": 96467.0}, {"date": "2022-12-14", "close": 5.08, "volume": 112954.0}, {"date": "2022-12-15", "close": 5.13, "volume": 84691.0}, {"date": "2022-12-16", "close": 5.01, "volume": 95885.0}, {"date": "2022-12-19", "close": 5.11, "volume": 57774.0}, {"date": "2022-12-20", "close": 5.29, "volume": 139864.0}, {"date": "2022-12-21", "close": 5.34, "volume": 24678.0}, {"date": "2022-12-22", "close": 5.39, "volume": 76794.0}, {"date": "2022-12-23", "close": 5.46, "volume": 54637.0}, {"date": "2022-12-27", "close": 5.31, "volume": 46034.0}, {"date": "2022-12-28", "close": 5.52, "volume": 36220.0}, {"date": "2022-12-29", "close": 5.81, "volume": 63112.0}, {"date": "2022-12-30", "close": 5.6899, "volume": 25863.0}, {"date": "2023-01-03", "close": 5.38, "volume": 81127.0}, {"date": "2023-01-04", "close": 5.14, "volume": 82200.0}, {"date": "2023-01-05", "close": 5.19, "volume": 36427.0}, {"date": "2023-01-06", "close": 5.365, "volume": 34023.0}, {"date": "2023-01-09", "close": 5.29, "volume": 33486.0}, {"date": "2023-01-10", "close": 5.44, "volume": 37799.0}, {"date": "2023-01-11", "close": 5.49, "volume": 28544.0}, {"date": "2023-01-12", "close": 5.45, "volume": 47463.0}, {"date": "2023-01-13", "close": 5.5, "volume": 39039.0}, {"date": "2023-01-17", "close": 5.77, "volume": 44764.0}, {"date": "2023-01-18", "close": 5.59, "volume": 30977.0}, {"date": "2023-01-19", "close": 5.65, "volume": 25930.0}, {"date": "2023-01-20", "close": 5.76, "volume": 20899.0}, {"date": "2023-01-23", "close": 5.72, "volume": 45484.0}, {"date": "2023-01-24", "close": 5.7366, "volume": 10396.0}, {"date": "2023-01-25", "close": 5.88, "volume": 25544.0}, {"date": "2023-01-26", "close": 6.07, "volume": 158566.0}, {"date": "2023-01-27", "close": 5.877, "volume": 106977.0}, {"date": "2023-01-30", "close": 5.78, "volume": 29065.0}, {"date": "2023-01-31", "close": 5.92, "volume": 22619.0}, {"date": "2023-02-01", "close": 5.83, "volume": 36800.0}, {"date": "2023-02-02", "close": 5.89, "volume": 32432.0}, {"date": "2023-02-03", "close": 5.7, "volume": 33551.0}, {"date": "2023-02-06", "close": 5.696, "volume": 43521.0}, {"date": "2023-02-07", "close": 5.55, "volume": 25425.0}, {"date": "2023-02-08", "close": 5.39, "volume": 55032.0}, {"date": "2023-02-09", "close": 5.1, "volume": 56208.0}, {"date": "2023-02-10", "close": 5.18, "volume": 32538.0}, {"date": "2023-02-13", "close": 5.26, "volume": 37682.0}, {"date": "2023-02-14", "close": 5.1, "volume": 30209.0}, {"date": "2023-02-15", "close": 5.2, "volume": 33710.0}, {"date": "2023-02-16", "close": 5.09, "volume": 49634.0}, {"date": "2023-02-17", "close": 5.19, "volume": 23507.0}, {"date": "2023-02-21", "close": 5.47, "volume": 34969.0}, {"date": "2023-02-22", "close": 5.13, "volume": 67948.0}, {"date": "2023-02-23", "close": 5.2, "volume": 51718.0}, {"date": "2023-02-24", "close": 5.12, "volume": 63934.0}, {"date": "2023-02-27", "close": 5.14, "volume": 59765.0}, {"date": "2023-02-28", "close": 5.02, "volume": 44389.0}, {"date": "2023-03-01", "close": 5.04, "volume": 94050.0}, {"date": "2023-03-02", "close": 5.01, "volume": 65779.0}, {"date": "2023-03-03", "close": 5.09, "volume": 31753.0}, {"date": "2023-03-06", "close": 5.26, "volume": 33028.0}, {"date": "2023-03-07", "close": 5.18, "volume": 37079.0}, {"date": "2023-03-08", "close": 5.16, "volume": 31323.0}, {"date": "2023-03-09", "close": 5.0902, "volume": 27554.0}, {"date": "2023-03-10", "close": 5.03, "volume": 55650.0}, {"date": "2023-03-13", "close": 4.9, "volume": 107926.0}, {"date": "2023-03-14", "close": 4.84, "volume": 89004.0}, {"date": "2023-03-15", "close": 4.77, "volume": 83168.0}, {"date": "2023-03-16", "close": 4.8, "volume": 42409.0}, {"date": "2023-03-17", "close": 4.67, "volume": 54828.0}, {"date": "2023-03-20", "close": 4.7199, "volume": 45643.0}, {"date": "2023-03-21", "close": 4.82, "volume": 41591.0}, {"date": "2023-03-22", "close": 4.7, "volume": 35935.0}, {"date": "2023-03-23", "close": 4.58, "volume": 62990.0}, {"date": "2023-03-24", "close": 4.64, "volume": 89465.0}, {"date": "2023-03-27", "close": 4.83, "volume": 39097.0}, {"date": "2023-03-28", "close": 5.03, "volume": 39360.0}, {"date": "2023-03-29", "close": 4.84, "volume": 29490.0}, {"date": "2023-03-30", "close": 4.81, "volume": 46896.0}, {"date": "2023-03-31", "close": 4.81, "volume": 37366.0}, {"date": "2023-04-03", "close": 4.77, "volume": 24371.0}, {"date": "2023-04-04", "close": 4.99, "volume": 63267.0}, {"date": "2023-04-05", "close": 4.66, "volume": 78425.0}, {"date": "2023-04-06", "close": 4.82, "volume": 36086.0}, {"date": "2023-04-10", "close": 4.79, "volume": 48642.0}, {"date": "2023-04-11", "close": 4.92, "volume": 74924.0}, {"date": "2023-04-12", "close": 4.99, "volume": 139888.0}, {"date": "2023-04-13", "close": 4.99, "volume": 39860.0}, {"date": "2023-04-14", "close": 5.06, "volume": 40850.0}, {"date": "2023-04-17", "close": 5.12, "volume": 27031.0}, {"date": "2023-04-18", "close": 5.05, "volume": 40791.0}, {"date": "2023-04-19", "close": 4.8, "volume": 45420.0}, {"date": "2023-04-20", "close": 4.81, "volume": 46974.0}, {"date": "2023-04-21", "close": 4.84, "volume": 18192.0}, {"date": "2023-04-24", "close": 4.67, "volume": 87552.0}, {"date": "2023-04-25", "close": 4.6, "volume": 217691.0}, {"date": "2023-04-26", "close": 4.6, "volume": 41267.0}, {"date": "2023-04-27", "close": 4.64, "volume": 31661.0}, {"date": "2023-04-28", "close": 4.77, "volume": 23058.0}, {"date": "2023-05-01", "close": 4.72, "volume": 15869.0}, {"date": "2023-05-02", "close": 4.59, "volume": 38667.0}, {"date": "2023-05-03", "close": 4.61, "volume": 49011.0}, {"date": "2023-05-04", "close": 4.62, "volume": 46631.0}, {"date": "2023-05-05", "close": 4.76, "volume": 50484.0}, {"date": "2023-05-08", "close": 4.71, "volume": 15184.0}, {"date": "2023-05-09", "close": 4.72, "volume": 23047.0}, {"date": "2023-05-10", "close": 4.6, "volume": 75072.0}, {"date": "2023-05-11", "close": 4.63, "volume": 38554.0}, {"date": "2023-05-12", "close": 4.74, "volume": 24877.0}, {"date": "2023-05-15", "close": 4.78, "volume": 19278.0}, {"date": "2023-05-16", "close": 4.63, "volume": 15540.0}, {"date": "2023-05-17", "close": 4.7331, "volume": 38049.0}, {"date": "2023-05-18", "close": 4.77, "volume": 59774.0}, {"date": "2023-05-19", "close": 4.67, "volume": 26185.0}, {"date": "2023-05-22", "close": 4.73, "volume": 38130.0}, {"date": "2023-05-23", "close": 4.71, "volume": 17877.0}, {"date": "2023-05-24", "close": 4.75, "volume": 36848.0}, {"date": "2023-05-25", "close": 4.595, "volume": 56922.0}, {"date": "2023-05-26", "close": 4.64, "volume": 12523.0}, {"date": "2023-05-30", "close": 4.58, "volume": 31250.0}, {"date": "2023-05-31", "close": 4.53, "volume": 53878.0}, {"date": "2023-06-01", "close": 4.54, "volume": 24394.0}, {"date": "2023-06-02", "close": 4.6, "volume": 40612.0}, {"date": "2023-06-05", "close": 4.66, "volume": 42198.0}, {"date": "2023-06-06", "close": 4.77, "volume": 44928.0}, {"date": "2023-06-07", "close": 4.88, "volume": 74683.0}, {"date": "2023-06-08", "close": 4.9594, "volume": 32160.0}, {"date": "2023-06-09", "close": 4.87, "volume": 27679.0}, {"date": "2023-06-12", "close": 4.83, "volume": 59100.0}, {"date": "2023-06-13", "close": 4.76, "volume": 23002.0}, {"date": "2023-06-14", "close": 4.92, "volume": 70007.0}, {"date": "2023-06-15", "close": 4.93, "volume": 34882.0}, {"date": "2023-06-16", "close": 5.02, "volume": 32502.0}, {"date": "2023-06-20", "close": 5.2, "volume": 55953.0}, {"date": "2023-06-21", "close": 5.21, "volume": 39113.0}, {"date": "2023-06-22", "close": 5.24, "volume": 15957.0}, {"date": "2023-06-23", "close": 5.32, "volume": 37062.0}, {"date": "2023-06-26", "close": 5.33, "volume": 46948.0}, {"date": "2023-06-27", "close": 5.1, "volume": 55263.0}, {"date": "2023-06-28", "close": 4.9948, "volume": 79589.0}, {"date": "2023-06-29", "close": 5.0, "volume": 23676.0}, {"date": "2023-06-30", "close": 5.18, "volume": 35513.0}, {"date": "2023-07-03", "close": 5.27, "volume": 19845.0}, {"date": "2023-07-05", "close": 5.32, "volume": 41380.0}, {"date": "2023-07-06", "close": 5.2, "volume": 28744.0}, {"date": "2023-07-07", "close": 5.39, "volume": 41878.0}, {"date": "2023-07-10", "close": 5.26, "volume": 31450.0}, {"date": "2023-07-11", "close": 5.29, "volume": 28331.0}, {"date": "2023-07-12", "close": 5.23, "volume": 47654.0}, {"date": "2023-07-13", "close": 5.26, "volume": 26247.0}, {"date": "2023-07-14", "close": 5.18, "volume": 27869.0}, {"date": "2023-07-17", "close": 5.25, "volume": 85618.0}, {"date": "2023-07-18", "close": 5.25, "volume": 20792.0}, {"date": "2023-07-19", "close": 5.34, "volume": 42674.0}, {"date": "2023-07-20", "close": 5.35, "volume": 51136.0}, {"date": "2023-07-21", "close": 5.32, "volume": 14993.0}, {"date": "2023-07-24", "close": 5.46, "volume": 20695.0}, {"date": "2023-07-25", "close": 5.41, "volume": 22159.0}, {"date": "2023-07-26", "close": 5.6, "volume": 29904.0}, {"date": "2023-07-27", "close": 5.52, "volume": 50145.0}, {"date": "2023-07-28", "close": 5.49, "volume": 33051.0}, {"date": "2023-07-31", "close": 5.46, "volume": 62084.0}, {"date": "2023-08-01", "close": 5.5, "volume": 77853.0}, {"date": "2023-08-02", "close": 5.45, "volume": 18548.0}, {"date": "2023-08-03", "close": 5.48, "volume": 41415.0}, {"date": "2023-08-04", "close": 5.34, "volume": 20538.0}, {"date": "2023-08-07", "close": 5.3, "volume": 40423.0}, {"date": "2023-08-08", "close": 5.36, "volume": 52362.0}, {"date": "2023-08-09", "close": 5.2, "volume": 28686.0}, {"date": "2023-08-10", "close": 5.18, "volume": 18026.0}, {"date": "2023-08-11", "close": 5.1, "volume": 18193.0}, {"date": "2023-08-14", "close": 4.865, "volume": 133880.0}, {"date": "2023-08-15", "close": 4.78, "volume": 27817.0}, {"date": "2023-08-16", "close": 4.8, "volume": 65898.0}, {"date": "2023-08-17", "close": 4.75, "volume": 20820.0}, {"date": "2023-08-18", "close": 4.8, "volume": 67170.0}, {"date": "2023-08-21", "close": 4.76, "volume": 26920.0}, {"date": "2023-08-22", "close": 5.0, "volume": 47906.0}, {"date": "2023-08-23", "close": 5.15, "volume": 31561.0}, {"date": "2023-08-24", "close": 5.02, "volume": 27097.0}, {"date": "2023-08-25", "close": 5.04, "volume": 14732.0}, {"date": "2023-08-28", "close": 5.03, "volume": 47213.0}, {"date": "2023-08-29", "close": 5.0, "volume": 53643.0}, {"date": "2023-08-30", "close": 4.98, "volume": 78883.0}, {"date": "2023-08-31", "close": 4.89, "volume": 35816.0}, {"date": "2023-09-01", "close": 4.93, "volume": 51277.0}, {"date": "2023-09-05", "close": 4.95, "volume": 24138.0}, {"date": "2023-09-06", "close": 5.11, "volume": 168683.0}, {"date": "2023-09-07", "close": 5.11, "volume": 21287.0}, {"date": "2023-09-08", "close": 5.25, "volume": 66191.0}, {"date": "2023-09-11", "close": 5.49, "volume": 103420.0}, {"date": "2023-09-12", "close": 5.77, "volume": 231201.0}, {"date": "2023-09-13", "close": 5.52, "volume": 119727.0}, {"date": "2023-09-14", "close": 5.66, "volume": 70656.0}, {"date": "2023-09-15", "close": 5.69, "volume": 34843.0}, {"date": "2023-09-18", "close": 5.72, "volume": 39658.0}, {"date": "2023-09-19", "close": 5.67, "volume": 66830.0}, {"date": "2023-09-20", "close": 5.76, "volume": 43785.0}, {"date": "2023-09-21", "close": 5.62, "volume": 70249.0}, {"date": "2023-09-22", "close": 5.6, "volume": 24678.0}, {"date": "2023-09-25", "close": 5.65, "volume": 24601.0}, {"date": "2023-09-26", "close": 5.46, "volume": 45179.0}, {"date": "2023-09-27", "close": 5.48, "volume": 36351.0}, {"date": "2023-09-28", "close": 5.51, "volume": 18111.0}, {"date": "2023-09-29", "close": 5.68, "volume": 39451.0}, {"date": "2023-10-02", "close": 5.57, "volume": 40823.0}, {"date": "2023-10-03", "close": 5.42, "volume": 34451.0}, {"date": "2023-10-04", "close": 5.5, "volume": 30968.0}, {"date": "2023-10-05", "close": 5.55, "volume": 26126.0}, {"date": "2023-10-06", "close": 5.51, "volume": 25235.0}, {"date": "2023-10-09", "close": 5.46, "volume": 36641.0}, {"date": "2023-10-10", "close": 5.74, "volume": 42246.0}, {"date": "2023-10-11", "close": 5.63, "volume": 22421.0}, {"date": "2023-10-12", "close": 5.67, "volume": 34419.0}, {"date": "2023-10-13", "close": 5.6, "volume": 21283.0}, {"date": "2023-10-16", "close": 5.75, "volume": 116366.0}, {"date": "2023-10-17", "close": 5.76, "volume": 103271.0}, {"date": "2023-10-18", "close": 5.75, "volume": 65235.0}, {"date": "2023-10-19", "close": 5.74, "volume": 43747.0}, {"date": "2023-10-20", "close": 5.75, "volume": 45913.0}, {"date": "2023-10-23", "close": 5.87, "volume": 89470.0}, {"date": "2023-10-24", "close": 5.98, "volume": 87094.0}, {"date": "2023-10-25", "close": 5.01, "volume": 116310.0}, {"date": "2023-10-26", "close": 5.0125, "volume": 63898.0}, {"date": "2023-10-27", "close": 4.84, "volume": 54042.0}, {"date": "2023-10-30", "close": 4.79, "volume": 104787.0}, {"date": "2023-10-31", "close": 4.84, "volume": 62491.0}, {"date": "2023-11-01", "close": 4.92, "volume": 43711.0}, {"date": "2023-11-02", "close": 4.98, "volume": 33545.0}, {"date": "2023-11-03", "close": 5.12, "volume": 39466.0}, {"date": "2023-11-06", "close": 5.13, "volume": 22395.0}, {"date": "2023-11-07", "close": 5.25, "volume": 39155.0}, {"date": "2023-11-08", "close": 4.9, "volume": 102466.0}, {"date": "2023-11-09", "close": 5.01, "volume": 110662.0}, {"date": "2023-11-10", "close": 4.91, "volume": 50762.0}, {"date": "2023-11-13", "close": 4.83, "volume": 41329.0}, {"date": "2023-11-14", "close": 5.0, "volume": 57121.0}, {"date": "2023-11-15", "close": 4.96, "volume": 31343.0}, {"date": "2023-11-16", "close": 4.99, "volume": 38705.0}, {"date": "2023-11-17", "close": 4.925, "volume": 30104.0}, {"date": "2023-11-20", "close": 5.05, "volume": 27603.0}, {"date": "2023-11-21", "close": 4.9, "volume": 62296.0}, {"date": "2023-11-22", "close": 4.92, "volume": 48403.0}, {"date": "2023-11-24", "close": 4.95, "volume": 44226.0}, {"date": "2023-11-27", "close": 4.87, "volume": 103432.0}, {"date": "2023-11-28", "close": 4.86, "volume": 120424.0}, {"date": "2023-11-29", "close": 4.85, "volume": 61138.0}, {"date": "2023-11-30", "close": 4.85, "volume": 60041.0}, {"date": "2023-12-01", "close": 5.01, "volume": 132404.0}, {"date": "2023-12-04", "close": 5.02, "volume": 193761.0}, {"date": "2023-12-05", "close": 4.98, "volume": 69379.0}, {"date": "2023-12-06", "close": 4.95, "volume": 34952.0}, {"date": "2023-12-07", "close": 5.0, "volume": 18155.0}, {"date": "2023-12-08", "close": 5.0, "volume": 32605.0}, {"date": "2023-12-11", "close": 4.95, "volume": 36744.0}, {"date": "2023-12-12", "close": 4.95, "volume": 77920.0}, {"date": "2023-12-13", "close": 5.08, "volume": 24751.0}, {"date": "2023-12-14", "close": 5.2, "volume": 72132.0}, {"date": "2023-12-15", "close": 5.2495, "volume": 13968.0}, {"date": "2023-12-18", "close": 5.25, "volume": 27277.0}, {"date": "2023-12-19", "close": 5.43, "volume": 39349.0}, {"date": "2023-12-20", "close": 5.2, "volume": 115767.0}, {"date": "2023-12-21", "close": 5.23, "volume": 106257.0}, {"date": "2023-12-22", "close": 5.2, "volume": 74381.0}, {"date": "2023-12-26", "close": 5.36, "volume": 93805.0}, {"date": "2023-12-27", "close": 5.5, "volume": 76657.0}, {"date": "2023-12-28", "close": 5.43, "volume": 94657.0}, {"date": "2023-12-29", "close": 5.28, "volume": 27774.0}, {"date": "2024-01-02", "close": 5.29, "volume": 27098.0}, {"date": "2024-01-03", "close": 5.22, "volume": 40189.0}, {"date": "2024-01-04", "close": 5.21, "volume": 34864.0}, {"date": "2024-01-05", "close": 5.22, "volume": 66242.0}, {"date": "2024-01-08", "close": 5.23, "volume": 37760.0}, {"date": "2024-01-09", "close": 5.1884, "volume": 19681.0}, {"date": "2024-01-10", "close": 5.12, "volume": 26767.0}, {"date": "2024-01-11", "close": 5.13, "volume": 39582.0}, {"date": "2024-01-12", "close": 5.16, "volume": 37107.0}, {"date": "2024-01-16", "close": 5.06, "volume": 43623.0}, {"date": "2024-01-17", "close": 5.08, "volume": 21935.0}, {"date": "2024-01-18", "close": 4.99, "volume": 17028.0}, {"date": "2024-01-19", "close": 5.04, "volume": 27997.0}, {"date": "2024-01-22", "close": 4.99, "volume": 25827.0}, {"date": "2024-01-23", "close": 5.08, "volume": 30171.0}, {"date": "2024-01-24", "close": 5.02, "volume": 41993.0}, {"date": "2024-01-25", "close": 5.1, "volume": 51373.0}, {"date": "2024-01-26", "close": 5.1, "volume": 69418.0}, {"date": "2024-01-29", "close": 5.03, "volume": 34118.0}, {"date": "2024-01-30", "close": 5.09, "volume": 21985.0}, {"date": "2024-01-31", "close": 5.02, "volume": 29011.0}, {"date": "2024-02-01", "close": 5.01, "volume": 44378.0}, {"date": "2024-02-02", "close": 5.04, "volume": 35802.0}, {"date": "2024-02-05", "close": 4.91, "volume": 50153.0}, {"date": "2024-02-06", "close": 4.9, "volume": 31311.0}, {"date": "2024-02-07", "close": 4.96, "volume": 104006.0}, {"date": "2024-02-08", "close": 4.95, "volume": 89020.0}, {"date": "2024-02-09", "close": 4.86, "volume": 46564.0}, {"date": "2024-02-12", "close": 4.96, "volume": 21613.0}, {"date": "2024-02-13", "close": 4.86, "volume": 26087.0}, {"date": "2024-02-14", "close": 4.77, "volume": 81297.0}, {"date": "2024-02-15", "close": 4.87, "volume": 64144.0}, {"date": "2024-02-16", "close": 4.81, "volume": 132041.0}, {"date": "2024-02-20", "close": 4.83, "volume": 29990.0}, {"date": "2024-02-21", "close": 4.8, "volume": 22103.0}, {"date": "2024-02-22", "close": 4.8, "volume": 27361.0}, {"date": "2024-02-23", "close": 4.729, "volume": 39383.0}, {"date": "2024-02-26", "close": 4.72, "volume": 18611.0}, {"date": "2024-02-27", "close": 4.78, "volume": 14419.0}, {"date": "2024-02-28", "close": 4.79, "volume": 43459.0}, {"date": "2024-02-29", "close": 4.8, "volume": 32970.0}, {"date": "2024-03-01", "close": 4.785, "volume": 22056.0}, {"date": "2024-03-04", "close": 4.81, "volume": 52301.0}, {"date": "2024-03-05", "close": 4.79, "volume": 56260.0}, {"date": "2024-03-06", "close": 4.81, "volume": 54690.0}, {"date": "2024-03-07", "close": 4.81, "volume": 61874.0}, {"date": "2024-03-08", "close": 4.8, "volume": 40559.0}, {"date": "2024-03-11", "close": 4.83, "volume": 121666.0}, {"date": "2024-03-12", "close": 4.78, "volume": 14943.0}, {"date": "2024-03-13", "close": 4.79, "volume": 15541.0}, {"date": "2024-03-14", "close": 4.745, "volume": 30085.0}, {"date": "2024-03-15", "close": 4.71, "volume": 14351.0}, {"date": "2024-03-18", "close": 4.7, "volume": 41133.0}, {"date": "2024-03-19", "close": 4.7, "volume": 36895.0}, {"date": "2024-03-20", "close": 4.77, "volume": 43875.0}, {"date": "2024-03-21", "close": 4.78, "volume": 46927.0}, {"date": "2024-03-22", "close": 4.76, "volume": 23161.0}, {"date": "2024-03-25", "close": 4.76, "volume": 20076.0}, {"date": "2024-03-26", "close": 4.82, "volume": 59755.0}, {"date": "2024-03-27", "close": 4.95, "volume": 77901.0}, {"date": "2024-03-28", "close": 4.97, "volume": 25779.0}, {"date": "2024-04-01", "close": 4.98, "volume": 32769.0}, {"date": "2024-04-02", "close": 4.92, "volume": 27708.0}, {"date": "2024-04-03", "close": 4.93, "volume": 24079.0}, {"date": "2024-04-04", "close": 4.92, "volume": 78134.0}, {"date": "2024-04-05", "close": 4.875, "volume": 31159.0}, {"date": "2024-04-08", "close": 4.96, "volume": 62761.0}, {"date": "2024-04-09", "close": 5.1, "volume": 32427.0}, {"date": "2024-04-10", "close": 4.95, "volume": 30654.0}, {"date": "2024-04-11", "close": 4.95, "volume": 69026.0}, {"date": "2024-04-12", "close": 4.81, "volume": 54252.0}, {"date": "2024-04-15", "close": 4.75, "volume": 35542.0}, {"date": "2024-04-16", "close": 4.82, "volume": 51235.0}, {"date": "2024-04-17", "close": 4.74, "volume": 34679.0}, {"date": "2024-04-18", "close": 4.8, "volume": 20196.0}, {"date": "2024-04-19", "close": 5.01, "volume": 54263.0}, {"date": "2024-04-22", "close": 4.97, "volume": 11350.0}, {"date": "2024-04-23", "close": 4.99, "volume": 19328.0}, {"date": "2024-04-24", "close": 4.99, "volume": 27261.0}, {"date": "2024-04-25", "close": 4.82, "volume": 20709.0}, {"date": "2024-04-26", "close": 4.95, "volume": 14965.0}, {"date": "2024-04-29", "close": 5.1, "volume": 138983.0}, {"date": "2024-04-30", "close": 5.01, "volume": 80888.0}, {"date": "2024-05-01", "close": 4.92, "volume": 12655.0}, {"date": "2024-05-02", "close": 4.95, "volume": 45104.0}, {"date": "2024-05-03", "close": 5.09, "volume": 37858.0}, {"date": "2024-05-06", "close": 5.05, "volume": 31567.0}, {"date": "2024-05-07", "close": 5.04, "volume": 60569.0}, {"date": "2024-05-08", "close": 5.09, "volume": 37922.0}, {"date": "2024-05-09", "close": 5.08, "volume": 47680.0}, {"date": "2024-05-10", "close": 4.92, "volume": 48441.0}, {"date": "2024-05-13", "close": 4.96, "volume": 46413.0}, {"date": "2024-05-14", "close": 4.94, "volume": 64670.0}, {"date": "2024-05-15", "close": 4.9, "volume": 60222.0}, {"date": "2024-05-16", "close": 4.95, "volume": 59816.0}, {"date": "2024-05-17", "close": 4.94, "volume": 26961.0}, {"date": "2024-05-20", "close": 5.01, "volume": 42281.0}, {"date": "2024-05-21", "close": 5.0, "volume": 16865.0}, {"date": "2024-05-22", "close": 4.89, "volume": 33466.0}, {"date": "2024-05-23", "close": 4.86, "volume": 30329.0}, {"date": "2024-05-24", "close": 4.91, "volume": 17697.0}, {"date": "2024-05-28", "close": 4.89, "volume": 18578.0}, {"date": "2024-05-29", "close": 4.99, "volume": 48021.0}, {"date": "2024-05-30", "close": 4.89, "volume": 6979.0}, {"date": "2024-05-31", "close": 4.8, "volume": 53715.0}, {"date": "2024-06-03", "close": 5.03, "volume": 97525.0}, {"date": "2024-06-04", "close": 4.78, "volume": 42671.0}, {"date": "2024-06-05", "close": 4.7, "volume": 62775.0}, {"date": "2024-06-06", "close": 4.72, "volume": 34509.0}, {"date": "2024-06-07", "close": 4.73, "volume": 23308.0}, {"date": "2024-06-10", "close": 4.68, "volume": 29083.0}, {"date": "2024-06-11", "close": 4.71, "volume": 30176.0}, {"date": "2024-06-12", "close": 4.72, "volume": 28510.0}, {"date": "2024-06-13", "close": 4.76, "volume": 15442.0}, {"date": "2024-06-14", "close": 4.77, "volume": 93380.0}, {"date": "2024-06-17", "close": 4.7, "volume": 28873.0}, {"date": "2024-06-18", "close": 4.7, "volume": 18302.0}, {"date": "2024-06-20", "close": 4.63, "volume": 33919.0}, {"date": "2024-06-21", "close": 4.67, "volume": 20978.0}, {"date": "2024-06-24", "close": 4.78, "volume": 17748.0}, {"date": "2024-06-25", "close": 4.72, "volume": 17638.0}, {"date": "2024-06-26", "close": 4.68, "volume": 27161.0}, {"date": "2024-06-27", "close": 4.67, "volume": 27191.0}, {"date": "2024-06-28", "close": 4.6, "volume": 22663.0}, {"date": "2024-07-01", "close": 4.59, "volume": 28788.0}, {"date": "2024-07-02", "close": 4.59, "volume": 30614.0}, {"date": "2024-07-03", "close": 4.67, "volume": 12465.0}, {"date": "2024-07-05", "close": 4.89, "volume": 49256.0}, {"date": "2024-07-08", "close": 4.88, "volume": 27061.0}, {"date": "2024-07-09", "close": 4.91, "volume": 60135.0}, {"date": "2024-07-10", "close": 4.89, "volume": 28671.0}, {"date": "2024-07-11", "close": 4.93, "volume": 21994.0}, {"date": "2024-07-12", "close": 4.92, "volume": 32387.0}, {"date": "2024-07-15", "close": 4.94, "volume": 13389.0}, {"date": "2024-07-16", "close": 4.9299, "volume": 14949.0}, {"date": "2024-07-17", "close": 5.04, "volume": 35252.0}, {"date": "2024-07-18", "close": 4.905, "volume": 62157.0}, {"date": "2024-07-19", "close": 4.93, "volume": 10537.0}, {"date": "2024-07-22", "close": 4.92, "volume": 13794.0}, {"date": "2024-07-23", "close": 4.84, "volume": 15988.0}, {"date": "2024-07-24", "close": 4.73, "volume": 22815.0}, {"date": "2024-07-25", "close": 4.68, "volume": 25098.0}, {"date": "2024-07-26", "close": 4.77, "volume": 49418.0}, {"date": "2024-07-29", "close": 4.71, "volume": 54933.0}, {"date": "2024-07-30", "close": 4.71, "volume": 52211.0}, {"date": "2024-07-31", "close": 4.68, "volume": 59412.0}, {"date": "2024-08-01", "close": 4.605, "volume": 39259.0}, {"date": "2024-08-02", "close": 4.57, "volume": 32194.0}, {"date": "2024-08-05", "close": 4.52, "volume": 60654.0}, {"date": "2024-08-06", "close": 4.59, "volume": 39537.0}, {"date": "2024-08-07", "close": 4.6, "volume": 34607.0}, {"date": "2024-08-08", "close": 4.69, "volume": 21671.0}, {"date": "2024-08-09", "close": 4.78, "volume": 43434.0}, {"date": "2024-08-12", "close": 4.7, "volume": 56243.0}, {"date": "2024-08-13", "close": 4.78, "volume": 55187.0}, {"date": "2024-08-14", "close": 4.74, "volume": 26630.0}, {"date": "2024-08-15", "close": 4.74, "volume": 33922.0}, {"date": "2024-08-16", "close": 4.69, "volume": 34481.0}, {"date": "2024-08-19", "close": 4.79, "volume": 42950.0}, {"date": "2024-08-20", "close": 4.77, "volume": 25882.0}, {"date": "2024-08-21", "close": 4.74, "volume": 14806.0}, {"date": "2024-08-22", "close": 4.65, "volume": 77643.0}, {"date": "2024-08-23", "close": 4.7593, "volume": 22455.0}, {"date": "2024-08-26", "close": 4.79, "volume": 36535.0}, {"date": "2024-08-27", "close": 4.82, "volume": 58923.0}, {"date": "2024-08-28", "close": 4.7599, "volume": 29992.0}, {"date": "2024-08-29", "close": 4.66, "volume": 53950.0}, {"date": "2024-08-30", "close": 4.64, "volume": 25740.0}, {"date": "2024-09-03", "close": 4.62, "volume": 32141.0}, {"date": "2024-09-04", "close": 4.69, "volume": 29590.0}, {"date": "2024-09-05", "close": 4.78, "volume": 32190.0}, {"date": "2024-09-06", "close": 4.75, "volume": 11296.0}, {"date": "2024-09-09", "close": 4.71, "volume": 34776.0}, {"date": "2024-09-10", "close": 4.72, "volume": 26514.0}, {"date": "2024-09-11", "close": 4.6997, "volume": 30132.0}, {"date": "2024-09-12", "close": 4.79, "volume": 39874.0}, {"date": "2024-09-13", "close": 4.86, "volume": 39376.0}, {"date": "2024-09-16", "close": 4.97, "volume": 55786.0}, {"date": "2024-09-17", "close": 4.86, "volume": 124224.0}, {"date": "2024-09-18", "close": 4.85, "volume": 79505.0}, {"date": "2024-09-19", "close": 4.79, "volume": 47046.0}, {"date": "2024-09-20", "close": 4.62, "volume": 76596.0}, {"date": "2024-09-23", "close": 4.64, "volume": 47651.0}, {"date": "2024-09-24", "close": 4.68, "volume": 28718.0}, {"date": "2024-09-25", "close": 4.7, "volume": 32799.0}, {"date": "2024-09-26", "close": 4.72, "volume": 31672.0}, {"date": "2024-09-27", "close": 4.71, "volume": 46827.0}, {"date": "2024-09-30", "close": 4.69, "volume": 27649.0}, {"date": "2024-10-01", "close": 4.64, "volume": 35987.0}, {"date": "2024-10-02", "close": 4.7, "volume": 15800.0}, {"date": "2024-10-03", "close": 4.68, "volume": 24579.0}, {"date": "2024-10-04", "close": 4.63, "volume": 43286.0}, {"date": "2024-10-07", "close": 4.65, "volume": 37153.0}, {"date": "2024-10-08", "close": 4.59, "volume": 39812.0}, {"date": "2024-10-09", "close": 4.53, "volume": 52236.0}, {"date": "2024-10-10", "close": 4.49, "volume": 51740.0}, {"date": "2024-10-11", "close": 4.47, "volume": 52562.0}, {"date": "2024-10-14", "close": 4.58, "volume": 28620.0}, {"date": "2024-10-15", "close": 4.44, "volume": 62099.0}, {"date": "2024-10-16", "close": 4.42, "volume": 62952.0}, {"date": "2024-10-17", "close": 4.39, "volume": 95111.0}, {"date": "2024-10-18", "close": 4.35, "volume": 85776.0}, {"date": "2024-10-21", "close": 4.44, "volume": 90263.0}, {"date": "2024-10-22", "close": 4.5, "volume": 99382.0}, {"date": "2024-10-23", "close": 4.45, "volume": 68288.0}, {"date": "2024-10-24", "close": 4.26, "volume": 82248.0}, {"date": "2024-10-25", "close": 4.17, "volume": 76773.0}, {"date": "2024-10-28", "close": 4.19, "volume": 50404.0}, {"date": "2024-10-29", "close": 4.13, "volume": 97642.0}, {"date": "2024-10-30", "close": 4.14, "volume": 39097.0}, {"date": "2024-10-31", "close": 4.09, "volume": 47462.0}, {"date": "2024-11-01", "close": 4.06, "volume": 56926.0}, {"date": "2024-11-04", "close": 4.14, "volume": 63865.0}, {"date": "2024-11-05", "close": 4.19, "volume": 68282.0}, {"date": "2024-11-06", "close": 4.32, "volume": 103225.0}, {"date": "2024-11-07", "close": 4.18, "volume": 65478.0}, {"date": "2024-11-08", "close": 4.18, "volume": 48390.0}, {"date": "2024-11-11", "close": 4.1, "volume": 125304.0}, {"date": "2024-11-12", "close": 4.09, "volume": 26487.0}, {"date": "2024-11-13", "close": 4.08, "volume": 51890.0}, {"date": "2024-11-14", "close": 4.15, "volume": 53723.0}, {"date": "2024-11-15", "close": 4.175, "volume": 37664.0}, {"date": "2024-11-18", "close": 4.2, "volume": 52607.0}, {"date": "2024-11-19", "close": 4.14, "volume": 14257.0}, {"date": "2024-11-20", "close": 4.17, "volume": 23913.0}, {"date": "2024-11-21", "close": 4.12, "volume": 41083.0}, {"date": "2024-11-22", "close": 4.14, "volume": 63479.0}, {"date": "2024-11-25", "close": 4.15, "volume": 36347.0}, {"date": "2024-11-26", "close": 4.14, "volume": 48601.0}, {"date": "2024-11-27", "close": 4.04, "volume": 61008.0}, {"date": "2024-11-29", "close": 3.99, "volume": 92270.0}, {"date": "2024-12-02", "close": 3.95, "volume": 64122.0}, {"date": "2024-12-03", "close": 3.9, "volume": 98414.0}, {"date": "2024-12-04", "close": 3.92, "volume": 102437.0}, {"date": "2024-12-05", "close": 3.92, "volume": 74229.0}, {"date": "2024-12-06", "close": 3.86, "volume": 80079.0}, {"date": "2024-12-09", "close": 3.85, "volume": 79489.0}, {"date": "2024-12-10", "close": 3.91, "volume": 63705.0}, {"date": "2024-12-11", "close": 3.87, "volume": 220116.0}, {"date": "2024-12-12", "close": 3.85, "volume": 91781.0}, {"date": "2024-12-13", "close": 3.83, "volume": 43307.0}, {"date": "2024-12-16", "close": 3.79, "volume": 66420.0}, {"date": "2024-12-17", "close": 3.77, "volume": 66814.0}, {"date": "2024-12-18", "close": 3.61, "volume": 184781.0}, {"date": "2024-12-19", "close": 3.68, "volume": 67333.0}, {"date": "2024-12-20", "close": 3.72, "volume": 69956.0}, {"date": "2024-12-23", "close": 3.6, "volume": 79668.0}, {"date": "2024-12-24", "close": 3.6, "volume": 24063.0}, {"date": "2024-12-26", "close": 3.61, "volume": 55823.0}, {"date": "2024-12-27", "close": 3.59, "volume": 84060.0}, {"date": "2024-12-30", "close": 3.55, "volume": 64998.0}, {"date": "2024-12-31", "close": 3.61, "volume": 73143.0}, {"date": "2025-01-02", "close": 3.67, "volume": 44897.0}, {"date": "2025-01-03", "close": 3.62, "volume": 79056.0}, {"date": "2025-01-06", "close": 3.66, "volume": 66279.0}, {"date": "2025-01-07", "close": 3.68, "volume": 34512.0}, {"date": "2025-01-08", "close": 3.635, "volume": 25348.0}, {"date": "2025-01-10", "close": 3.59, "volume": 59226.0}, {"date": "2025-01-13", "close": 3.63, "volume": 57746.0}, {"date": "2025-01-14", "close": 3.72, "volume": 16142.0}, {"date": "2025-01-15", "close": 3.75, "volume": 31639.0}, {"date": "2025-01-16", "close": 3.7, "volume": 10633.0}, {"date": "2025-01-17", "close": 3.74, "volume": 16711.0}, {"date": "2025-01-21", "close": 3.77, "volume": 33943.0}, {"date": "2025-01-22", "close": 3.8, "volume": 25493.0}, {"date": "2025-01-23", "close": 3.79, "volume": 17369.0}, {"date": "2025-01-24", "close": 3.8399, "volume": 25983.0}, {"date": "2025-01-27", "close": 3.87, "volume": 64089.0}, {"date": "2025-01-28", "close": 3.9, "volume": 33206.0}, {"date": "2025-01-29", "close": 3.88, "volume": 39311.0}, {"date": "2025-01-30", "close": 3.85, "volume": 60243.0}, {"date": "2025-01-31", "close": 3.84, "volume": 33489.0}, {"date": "2025-02-03", "close": 3.78, "volume": 38406.0}, {"date": "2025-02-04", "close": 3.8, "volume": 37524.0}, {"date": "2025-02-05", "close": 3.81, "volume": 27060.0}, {"date": "2025-02-06", "close": 3.86, "volume": 14607.0}, {"date": "2025-02-07", "close": 3.7244, "volume": 50403.0}, {"date": "2025-02-10", "close": 3.72, "volume": 38463.0}, {"date": "2025-02-11", "close": 3.8, "volume": 16068.0}, {"date": "2025-02-12", "close": 3.77, "volume": 61443.0}, {"date": "2025-02-13", "close": 3.76, "volume": 47561.0}, {"date": "2025-02-14", "close": 3.77, "volume": 41397.0}, {"date": "2025-02-18", "close": 3.75, "volume": 47257.0}, {"date": "2025-02-19", "close": 3.76, "volume": 21602.0}, {"date": "2025-02-20", "close": 3.77, "volume": 25005.0}, {"date": "2025-02-21", "close": 3.74, "volume": 33276.0}, {"date": "2025-02-24", "close": 3.61, "volume": 24250.0}, {"date": "2025-02-25", "close": 3.65, "volume": 38064.0}, {"date": "2025-02-26", "close": 3.56, "volume": 54736.0}, {"date": "2025-02-27", "close": 3.5, "volume": 75896.0}, {"date": "2025-02-28", "close": 3.57, "volume": 42839.0}, {"date": "2025-03-03", "close": 3.69, "volume": 36860.0}, {"date": "2025-03-04", "close": 3.82, "volume": 79669.0}, {"date": "2025-03-05", "close": 3.78, "volume": 75319.0}, {"date": "2025-03-06", "close": 3.73, "volume": 43343.0}, {"date": "2025-03-07", "close": 3.71, "volume": 21766.0}, {"date": "2025-03-10", "close": 3.71, "volume": 25531.0}, {"date": "2025-03-11", "close": 3.63, "volume": 27252.0}, {"date": "2025-03-12", "close": 3.65, "volume": 106704.0}, {"date": "2025-03-13", "close": 3.61, "volume": 25522.0}, {"date": "2025-03-14", "close": 3.71, "volume": 38791.0}, {"date": "2025-03-17", "close": 3.83, "volume": 18653.0}, {"date": "2025-03-18", "close": 3.85, "volume": 22454.0}, {"date": "2025-03-19", "close": 3.88, "volume": 17408.0}, {"date": "2025-03-20", "close": 3.84, "volume": 40863.0}, {"date": "2025-03-21", "close": 3.86, "volume": 11293.0}, {"date": "2025-03-24", "close": 3.87, "volume": 39496.0}, {"date": "2025-03-25", "close": 3.83, "volume": 54521.0}, {"date": "2025-03-26", "close": 3.86, "volume": 7889.0}, {"date": "2025-03-27", "close": 3.94, "volume": 40995.0}, {"date": "2025-03-28", "close": 3.89, "volume": 11514.0}, {"date": "2025-03-31", "close": 3.98, "volume": 75138.0}, {"date": "2025-04-01", "close": 3.99, "volume": 11529.0}, {"date": "2025-04-02", "close": 3.94, "volume": 10536.0}, {"date": "2025-04-03", "close": 4.01, "volume": 63802.0}, {"date": "2025-04-04", "close": 3.96, "volume": 41230.0}, {"date": "2025-04-07", "close": 3.72, "volume": 98923.0}, {"date": "2025-04-08", "close": 3.63, "volume": 99402.0}, {"date": "2025-04-09", "close": 3.8, "volume": 77073.0}, {"date": "2025-04-10", "close": 3.77, "volume": 37257.0}, {"date": "2025-04-11", "close": 3.905, "volume": 85598.0}, {"date": "2025-04-14", "close": 3.96, "volume": 42530.0}, {"date": "2025-04-15", "close": 3.87, "volume": 24113.0}, {"date": "2025-04-16", "close": 3.86, "volume": 32906.0}, {"date": "2025-04-17", "close": 3.89, "volume": 50074.0}, {"date": "2025-04-21", "close": 3.83, "volume": 28736.0}, {"date": "2025-04-22", "close": 3.84, "volume": 128058.0}, {"date": "2025-04-23", "close": 3.83, "volume": 16054.0}, {"date": "2025-04-24", "close": 3.845, "volume": 29775.0}, {"date": "2025-04-25", "close": 3.83, "volume": 22091.0}, {"date": "2025-04-28", "close": 3.75, "volume": 41936.0}, {"date": "2025-04-29", "close": 3.78, "volume": 51384.0}, {"date": "2025-04-30", "close": 3.81, "volume": 34370.0}, {"date": "2025-05-01", "close": 3.77, "volume": 10264.0}, {"date": "2025-05-02", "close": 3.66, "volume": 65199.0}, {"date": "2025-05-05", "close": 3.63, "volume": 29041.0}, {"date": "2025-05-06", "close": 3.62, "volume": 20314.0}, {"date": "2025-05-07", "close": 3.63, "volume": 16890.0}, {"date": "2025-05-08", "close": 3.63, "volume": 21868.0}, {"date": "2025-05-09", "close": 3.69, "volume": 42157.0}, {"date": "2025-05-12", "close": 3.67, "volume": 47666.0}, {"date": "2025-05-13", "close": 3.69, "volume": 26309.0}, {"date": "2025-05-14", "close": 3.65, "volume": 58222.0}, {"date": "2025-05-15", "close": 3.71, "volume": 19676.0}, {"date": "2025-05-16", "close": 3.73, "volume": 19438.0}, {"date": "2025-05-19", "close": 3.85, "volume": 72345.0}, {"date": "2025-05-20", "close": 3.85, "volume": 18294.0}, {"date": "2025-05-21", "close": 3.81, "volume": 22895.0}, {"date": "2025-05-22", "close": 3.8, "volume": 41693.0}, {"date": "2025-05-23", "close": 3.85, "volume": 13301.0}, {"date": "2025-05-27", "close": 3.84, "volume": 34104.0}, {"date": "2025-05-28", "close": 3.85, "volume": 16794.0}, {"date": "2025-05-29", "close": 3.84, "volume": 21244.0}, {"date": "2025-05-30", "close": 3.78, "volume": 20288.0}, {"date": "2025-06-02", "close": 3.84, "volume": 55443.0}, {"date": "2025-06-03", "close": 3.85, "volume": 18435.0}, {"date": "2025-06-04", "close": 3.88, "volume": 35075.0}, {"date": "2025-06-05", "close": 3.92, "volume": 17292.0}, {"date": "2025-06-06", "close": 3.875, "volume": 12164.0}, {"date": "2025-06-09", "close": 3.88, "volume": 24422.0}, {"date": "2025-06-10", "close": 3.86, "volume": 18419.0}, {"date": "2025-06-11", "close": 3.9, "volume": 17850.0}, {"date": "2025-06-12", "close": 3.95, "volume": 20196.0}, {"date": "2025-06-13", "close": 3.83, "volume": 33742.0}, {"date": "2025-06-16", "close": 3.88, "volume": 42345.0}, {"date": "2025-06-17", "close": 4.01, "volume": 74813.0}, {"date": "2025-06-18", "close": 3.97, "volume": 50532.0}, {"date": "2025-06-20", "close": 3.92, "volume": 123008.0}, {"date": "2025-06-23", "close": 3.81, "volume": 38273.0}, {"date": "2025-06-24", "close": 3.75, "volume": 17932.0}, {"date": "2025-06-25", "close": 3.71, "volume": 24356.0}, {"date": "2025-06-26", "close": 3.85, "volume": 33348.0}, {"date": "2025-06-27", "close": 3.8, "volume": 26893.0}, {"date": "2025-06-30", "close": 3.83, "volume": 70094.0}, {"date": "2025-07-01", "close": 3.99, "volume": 140813.0}, {"date": "2025-07-02", "close": 3.88, "volume": 46692.0}, {"date": "2025-07-03", "close": 3.88, "volume": 13382.0}, {"date": "2025-07-07", "close": 3.8, "volume": 52826.0}, {"date": "2025-07-08", "close": 3.79, "volume": 14725.0}, {"date": "2025-07-09", "close": 3.75, "volume": 47947.0}, {"date": "2025-07-10", "close": 3.77, "volume": 21345.0}, {"date": "2025-07-11", "close": 3.75, "volume": 16205.0}, {"date": "2025-07-14", "close": 3.74, "volume": 29816.0}, {"date": "2025-07-15", "close": 3.73, "volume": 26312.0}, {"date": "2025-07-16", "close": 3.8, "volume": 24873.0}, {"date": "2025-07-17", "close": 3.78, "volume": 17182.0}, {"date": "2025-07-18", "close": 3.76, "volume": 17230.0}, {"date": "2025-07-21", "close": 3.73, "volume": 71054.0}, {"date": "2025-07-22", "close": 3.76, "volume": 29495.0}, {"date": "2025-07-23", "close": 3.79, "volume": 35858.0}, {"date": "2025-07-24", "close": 3.8, "volume": 62760.0}, {"date": "2025-07-25", "close": 3.77, "volume": 14941.0}, {"date": "2025-07-28", "close": 3.75, "volume": 48999.0}, {"date": "2025-07-29", "close": 3.75, "volume": 15468.0}, {"date": "2025-07-30", "close": 3.74, "volume": 7777.0}, {"date": "2025-07-31", "close": 3.71, "volume": 17368.0}, {"date": "2025-08-01", "close": 3.73, "volume": 20684.0}, {"date": "2025-08-04", "close": 3.73, "volume": 26501.0}, {"date": "2025-08-05", "close": 3.78, "volume": 19352.0}, {"date": "2025-08-06", "close": 3.78, "volume": 14059.0}, {"date": "2025-08-07", "close": 3.86, "volume": 21966.0}, {"date": "2025-08-08", "close": 3.8, "volume": 24384.0}, {"date": "2025-08-11", "close": 3.6, "volume": 187530.0}, {"date": "2025-08-12", "close": 3.74, "volume": 35728.0}, {"date": "2025-08-13", "close": 3.71, "volume": 11158.0}, {"date": "2025-08-14", "close": 3.73, "volume": 12881.0}, {"date": "2025-08-15", "close": 3.73, "volume": 7536.0}, {"date": "2025-08-18", "close": 3.73, "volume": 61964.0}, {"date": "2025-08-19", "close": 3.749, "volume": 13135.0}, {"date": "2025-08-20", "close": 3.78, "volume": 29047.0}, {"date": "2025-08-21", "close": 3.78, "volume": 13612.0}, {"date": "2025-08-22", "close": 3.845, "volume": 17237.0}, {"date": "2025-08-25", "close": 3.86, "volume": 27239.0}, {"date": "2025-08-26", "close": 3.86, "volume": 8473.0}, {"date": "2025-08-27", "close": 3.91, "volume": 62112.0}, {"date": "2025-08-28", "close": 3.97, "volume": 23971.0}, {"date": "2025-08-29", "close": 3.94, "volume": 23663.0}, {"date": "2025-09-02", "close": 3.96, "volume": 27923.0}, {"date": "2025-09-03", "close": 3.925, "volume": 51274.0}, {"date": "2025-09-04", "close": 3.9508, "volume": 8202.0}, {"date": "2025-09-05", "close": 3.99, "volume": 14861.0}, {"date": "2025-09-08", "close": 3.9, "volume": 72817.0}, {"date": "2025-09-09", "close": 3.93, "volume": 59032.0}, {"date": "2025-09-10", "close": 3.88, "volume": 45904.0}, {"date": "2025-09-11", "close": 3.85, "volume": 39829.0}, {"date": "2025-09-12", "close": 3.78, "volume": 32586.0}, {"date": "2025-09-15", "close": 3.92, "volume": 43634.0}, {"date": "2025-09-16", "close": 3.91, "volume": 26052.0}, {"date": "2025-09-17", "close": 3.94, "volume": 13160.0}, {"date": "2025-09-18", "close": 3.86, "volume": 24192.0}, {"date": "2025-09-19", "close": 3.88, "volume": 24101.0}, {"date": "2025-09-22", "close": 3.85, "volume": 35375.0}, {"date": "2025-09-23", "close": 3.93, "volume": 13584.0}, {"date": "2025-09-24", "close": 3.85, "volume": 20139.0}, {"date": "2025-09-25", "close": 3.85, "volume": 42126.0}, {"date": "2025-09-26", "close": 3.84, "volume": 28457.0}, {"date": "2025-09-29", "close": 3.94, "volume": 24492.0}, {"date": "2025-09-30", "close": 3.88, "volume": 18844.0}, {"date": "2025-10-01", "close": 3.88, "volume": 92008.0}, {"date": "2025-10-02", "close": 3.808, "volume": 31720.0}, {"date": "2025-10-03", "close": 3.74, "volume": 59429.0}, {"date": "2025-10-06", "close": 3.74, "volume": 41326.0}, {"date": "2025-10-07", "close": 3.68, "volume": 82246.0}, {"date": "2025-10-08", "close": 3.76, "volume": 31740.0}, {"date": "2025-10-09", "close": 3.715, "volume": 9856.0}, {"date": "2025-10-10", "close": 3.69, "volume": 35096.0}, {"date": "2025-10-13", "close": 3.65, "volume": 51137.0}, {"date": "2025-10-14", "close": 3.69, "volume": 33116.0}, {"date": "2025-10-15", "close": 3.69, "volume": 77996.0}, {"date": "2025-10-16", "close": 3.68, "volume": 17532.0}, {"date": "2025-10-17", "close": 3.7, "volume": 19297.0}, {"date": "2025-10-20", "close": 3.74, "volume": 43267.0}, {"date": "2025-10-21", "close": 3.74, "volume": 23007.0}, {"date": "2025-10-22", "close": 3.71, "volume": 31697.0}, {"date": "2025-10-23", "close": 3.76, "volume": 32186.0}, {"date": "2025-10-24", "close": 3.7, "volume": 34384.0}, {"date": "2025-10-27", "close": 3.68, "volume": 48540.0}, {"date": "2025-10-28", "close": 3.72, "volume": 36520.0}, {"date": "2025-10-29", "close": 3.7, "volume": 18793.0}, {"date": "2025-10-30", "close": 3.7, "volume": 30538.0}, {"date": "2025-10-31", "close": 3.72, "volume": 22793.0}, {"date": "2025-11-03", "close": 3.7, "volume": 44576.0}, {"date": "2025-11-04", "close": 3.69, "volume": 28697.0}, {"date": "2025-11-05", "close": 3.79, "volume": 66250.0}, {"date": "2025-11-06", "close": 3.71, "volume": 49570.0}, {"date": "2025-11-07", "close": 3.66, "volume": 81170.0}, {"date": "2025-11-10", "close": 3.7, "volume": 39588.0}, {"date": "2025-11-11", "close": 3.75, "volume": 37710.0}, {"date": "2025-11-12", "close": 3.75, "volume": 36332.0}, {"date": "2025-11-13", "close": 3.66, "volume": 27913.0}, {"date": "2025-11-14", "close": 3.66, "volume": 37775.0}, {"date": "2025-11-17", "close": 3.58, "volume": 54727.0}, {"date": "2025-11-18", "close": 3.61, "volume": 43202.0}, {"date": "2025-11-19", "close": 3.53, "volume": 47960.0}, {"date": "2025-11-20", "close": 3.55, "volume": 33580.0}, {"date": "2025-11-21", "close": 3.5, "volume": 158345.0}, {"date": "2025-11-24", "close": 3.53, "volume": 32738.0}, {"date": "2025-11-25", "close": 3.53, "volume": 48973.0}, {"date": "2025-11-26", "close": 3.61, "volume": 19986.0}, {"date": "2025-11-28", "close": 3.75, "volume": 36776.0}, {"date": "2025-12-01", "close": 3.67, "volume": 29107.0}, {"date": "2025-12-02", "close": 3.63, "volume": 87915.0}, {"date": "2025-12-03", "close": 3.74, "volume": 44387.0}, {"date": "2025-12-04", "close": 3.71, "volume": 28326.0}, {"date": "2025-12-05", "close": 3.75, "volume": 60066.0}, {"date": "2025-12-08", "close": 3.65, "volume": 107167.0}, {"date": "2025-12-09", "close": 3.68, "volume": 107068.0}, {"date": "2025-12-10", "close": 3.69, "volume": 64923.0}, {"date": "2025-12-11", "close": 3.74, "volume": 37603.0}, {"date": "2025-12-12", "close": 3.73, "volume": 27359.0}, {"date": "2025-12-15", "close": 3.66, "volume": 19464.0}, {"date": "2025-12-16", "close": 3.66, "volume": 20941.0}, {"date": "2025-12-17", "close": 3.6, "volume": 62685.0}, {"date": "2025-12-18", "close": 3.6, "volume": 17008.0}, {"date": "2025-12-19", "close": 3.58, "volume": 58054.0}, {"date": "2025-12-22", "close": 3.58, "volume": 47846.0}, {"date": "2025-12-23", "close": 3.58, "volume": 42451.0}, {"date": "2025-12-24", "close": 3.55, "volume": 22474.0}, {"date": "2025-12-26", "close": 3.57, "volume": 19608.0}, {"date": "2025-12-29", "close": 3.55, "volume": 51566.0}, {"date": "2025-12-30", "close": 3.61, "volume": 62968.0}, {"date": "2025-12-31", "close": 3.58, "volume": 4989.0}, {"date": "2026-01-02", "close": 3.58, "volume": 7671.0}, {"date": "2026-01-05", "close": 3.63, "volume": 102803.0}, {"date": "2026-01-06", "close": 3.62, "volume": 108018.0}, {"date": "2026-01-07", "close": 3.57, "volume": 68407.0}, {"date": "2026-01-08", "close": 3.66, "volume": 26228.0}, {"date": "2026-01-09", "close": 3.67, "volume": 41938.0}, {"date": "2026-01-12", "close": 3.74, "volume": 59035.0}, {"date": "2026-01-13", "close": 3.73, "volume": 28876.0}, {"date": "2026-01-14", "close": 3.74, "volume": 54895.0}, {"date": "2026-01-15", "close": 3.76, "volume": 57086.0}, {"date": "2026-01-16", "close": 3.73, "volume": 38935.0}, {"date": "2026-01-20", "close": 3.81, "volume": 34572.0}, {"date": "2026-01-21", "close": 3.93, "volume": 110360.0}, {"date": "2026-01-22", "close": 3.96, "volume": 59381.0}, {"date": "2026-01-23", "close": 4.06, "volume": 62636.0}, {"date": "2026-01-26", "close": 4.13, "volume": 130499.0}, {"date": "2026-01-27", "close": 4.2, "volume": 102907.0}, {"date": "2026-01-28", "close": 4.13, "volume": 64182.0}, {"date": "2026-01-29", "close": 4.13, "volume": 113889.0}, {"date": "2026-01-30", "close": 4.02, "volume": 106945.0}, {"date": "2026-02-02", "close": 3.97, "volume": 52570.0}, {"date": "2026-02-03", "close": 4.07, "volume": 77656.0}, {"date": "2026-02-04", "close": 3.85, "volume": 219278.0}, {"date": "2026-02-05", "close": 3.77, "volume": 92245.0}, {"date": "2026-02-06", "close": 3.86, "volume": 122886.0}, {"date": "2026-02-09", "close": 3.87, "volume": 73004.0}, {"date": "2026-02-10", "close": 3.84, "volume": 29775.0}, {"date": "2026-02-11", "close": 3.93, "volume": 48538.0}, {"date": "2026-02-12", "close": 3.82, "volume": 77962.0}, {"date": "2026-02-13", "close": 3.88, "volume": 82171.0}, {"date": "2026-02-17", "close": 3.84, "volume": 40396.0}, {"date": "2026-02-18", "close": 3.84, "volume": 62736.0}, {"date": "2026-02-19", "close": 3.86, "volume": 33441.0}, {"date": "2026-02-20", "close": 3.97, "volume": 57299.0}, {"date": "2026-02-23", "close": 4.02, "volume": 79138.0}, {"date": "2026-02-24", "close": 4.1, "volume": 35899.0}, {"date": "2026-02-25", "close": 4.17, "volume": 106426.0}, {"date": "2026-02-26", "close": 4.27, "volume": 149691.0}, {"date": "2026-02-27", "close": 4.22, "volume": 73446.0}, {"date": "2026-03-02", "close": 4.21, "volume": 125298.0}, {"date": "2026-03-03", "close": 4.08, "volume": 46498.0}, {"date": "2026-03-04", "close": 4.17, "volume": 37100.0}, {"date": "2026-03-05", "close": 4.08, "volume": 52100.0}, {"date": "2026-03-06", "close": 4.06, "volume": 26856.0}, {"date": "2026-03-09", "close": 4.14, "volume": 29937.0}, {"date": "2026-03-10", "close": 4.25, "volume": 57694.0}, {"date": "2026-03-11", "close": 4.32, "volume": 117363.0}, {"date": "2026-03-12", "close": 4.27, "volume": 156279.0}, {"date": "2026-03-13", "close": 4.25, "volume": 198908.0}, {"date": "2026-03-16", "close": 4.34, "volume": 128962.0}, {"date": "2026-03-17", "close": 4.37, "volume": 299576.0}, {"date": "2026-03-18", "close": 4.15, "volume": 161771.0}, {"date": "2026-03-19", "close": 4.21, "volume": 92281.0}, {"date": "2026-03-20", "close": 4.12, "volume": 224262.0}, {"date": "2026-03-23", "close": 4.05, "volume": 158365.0}, {"date": "2026-03-24", "close": 3.98, "volume": 102832.0}, {"date": "2026-03-25", "close": 3.99, "volume": 108427.0}, {"date": "2026-03-26", "close": 3.92, "volume": 83766.0}, {"date": "2026-03-27", "close": 3.97, "volume": 59898.0}, {"date": "2026-03-30", "close": 4.08, "volume": 261541.0}, {"date": "2026-03-31", "close": 4.23, "volume": 288614.0}, {"date": "2026-04-01", "close": 4.1, "volume": 162554.0}, {"date": "2026-04-02", "close": 4.1, "volume": 84682.0}, {"date": "2026-04-06", "close": 4.13, "volume": 97804.0}, {"date": "2026-04-07", "close": 4.06, "volume": 168081.0}, {"date": "2026-04-08", "close": 4.13, "volume": 89961.0}, {"date": "2026-04-09", "close": 4.18, "volume": 110411.0}, {"date": "2026-04-10", "close": 4.12, "volume": 47035.0}, {"date": "2026-04-13", "close": 4.16, "volume": 42991.0}, {"date": "2026-04-14", "close": 4.14, "volume": 69119.0}, {"date": "2026-04-15", "close": 4.12, "volume": 40619.0}, {"date": "2026-04-16", "close": 4.08, "volume": 55781.0}, {"date": "2026-04-17", "close": 4.09, "volume": 156127.0}, {"date": "2026-04-20", "close": 4.02, "volume": 49086.0}, {"date": "2026-04-21", "close": 4.05, "volume": 73613.0}, {"date": "2026-04-22", "close": 4.05, "volume": 90874.0}, {"date": "2026-04-23", "close": 4.01, "volume": 108732.0}, {"date": "2026-04-24", "close": 4.05, "volume": 88406.0}, {"date": "2026-04-27", "close": 3.87, "volume": 150038.0}, {"date": "2026-04-28", "close": 3.84, "volume": 118412.0}, {"date": "2026-04-29", "close": 3.8, "volume": 132875.0}, {"date": "2026-04-30", "close": 3.81, "volume": 127448.0}, {"date": "2026-05-01", "close": 3.88, "volume": 32390.0}, {"date": "2026-05-04", "close": 3.83, "volume": 76453.0}, {"date": "2026-05-05", "close": 3.94, "volume": 72769.0}, {"date": "2026-05-06", "close": 3.84, "volume": 31059.0}, {"date": "2026-05-07", "close": 3.84, "volume": 136459.0}, {"date": "2026-05-08", "close": 3.81, "volume": 56339.0}, {"date": "2026-05-11", "close": 3.85, "volume": 51961.0}, {"date": "2026-05-12", "close": 3.82, "volume": 90355.0}, {"date": "2026-05-13", "close": 3.74, "volume": 45075.0}, {"date": "2026-05-14", "close": 3.81, "volume": 33601.0}, {"date": "2026-05-15", "close": 3.73, "volume": 62373.0}, {"date": "2026-05-18", "close": 3.75, "volume": 72443.0}, {"date": "2026-05-19", "close": 3.72, "volume": 79398.0}, {"date": "2026-05-20", "close": 3.79, "volume": 56361.0}, {"date": "2026-05-21", "close": 3.88, "volume": 77588.0}, {"date": "2026-05-22", "close": 3.81, "volume": 37939.0}, {"date": "2026-05-26", "close": 3.83, "volume": 53588.0}, {"date": "2026-05-27", "close": 3.81, "volume": 102566.0}, {"date": "2026-05-28", "close": 3.81, "volume": 20664.0}, {"date": "2026-05-29", "close": 3.77, "volume": 54843.0}, {"date": "2026-06-01", "close": 3.81, "volume": 21065.0}, {"date": "2026-06-02", "close": 3.84, "volume": 76952.0}, {"date": "2026-06-03", "close": 3.74, "volume": 43722.0}, {"date": "2026-06-04", "close": 3.78, "volume": 69557.0}, {"date": "2026-06-05", "close": 3.67, "volume": 95179.0}, {"date": "2026-06-08", "close": 3.66, "volume": 78803.0}, {"date": "2026-06-09", "close": 3.7, "volume": 49651.0}, {"date": "2026-06-10", "close": 3.7, "volume": 29729.0}, {"date": "2026-06-11", "close": 3.74, "volume": 28706.0}, {"date": "2026-06-12", "close": 3.74, "volume": 36033.0}, {"date": "2026-06-15", "close": 3.72, "volume": 49568.0}, {"date": "2026-06-16", "close": 3.69, "volume": 43173.0}, {"date": "2026-06-17", "close": 3.63, "volume": 46221.0}, {"date": "2026-06-18", "close": 3.57, "volume": 54457.0}, {"date": "2026-06-22", "close": 3.57, "volume": 32986.0}, {"date": "2026-06-23", "close": 3.53, "volume": 69834.0}, {"date": "2026-06-24", "close": 3.49, "volume": 58588.0}, {"date": "2026-06-25", "close": 3.51, "volume": 81677.0}, {"date": "2026-06-26", "close": 3.57, "volume": 47862.0}, {"date": "2026-06-29", "close": 3.6, "volume": 71177.0}, {"date": "2026-06-30", "close": 3.57, "volume": 76541.0}, {"date": "2026-07-01", "close": 3.59, "volume": 48939.0}, {"date": "2026-07-02", "close": 3.6, "volume": 64608.0}, {"date": "2026-07-06", "close": 3.61, "volume": 45197.0}, {"date": "2026-07-07", "close": 3.54, "volume": 14753.0}, {"date": "2026-07-08", "close": 3.56, "volume": 25501.0}, {"date": "2026-07-09", "close": 3.6, "volume": 26482.0}, {"date": "2026-07-10", "close": 3.67, "volume": 33187.0}, {"date": "2026-07-13", "close": 3.62, "volume": 54713.0}, {"date": "2026-07-14", "close": 3.71, "volume": 51206.0}, {"date": "2026-07-15", "close": 3.69, "volume": 11058.0}, {"date": "2026-07-16", "close": 3.72, "volume": 58468.0}, {"date": "2026-07-17", "close": 3.73, "volume": 16514.0}, {"date": "2026-07-20", "close": 3.8, "volume": 48042.0}, {"date": "2026-07-21", "close": 3.78, "volume": 38096.0}, {"date": "2026-07-22", "close": 3.79, "volume": 16228.0}, {"date": "2026-07-23", "close": 3.68, "volume": 50254.0}, {"date": "2026-07-24", "close": 3.7, "volume": 27968.0}, {"date": "2026-07-27", "close": 3.68, "volume": 12970.0}, {"date": "2026-07-28", "close": 3.66, "volume": 26512.0}, {"date": "2026-07-29", "close": 3.65, "volume": 28429.0}, {"date": "2026-07-30", "close": 3.71, "volume": 8321.0}, {"date": "2026-07-31", "close": 3.75, "volume": 32793.0}, {"date": "2026-08-03", "close": 3.67, "volume": 17927.0}, {"date": "2026-08-04", "close": 3.61, "volume": 18776.0}, {"date": "2026-08-05", "close": 3.61, "volume": 20450.0}, {"date": "2026-08-06", "close": 3.59, "volume": 8080.0}, {"date": "2026-08-07", "close": 3.6, "volume": 49726.0}, {"date": "2026-08-10", "close": 3.55, "volume": 23387.0}, {"date": "2026-08-11", "close": 3.51, "volume": 48422.0}, {"date": "2026-08-12", "close": 3.49, "volume": 59436.0}, {"date": "2026-08-13", "close": 3.58, "volume": 85732.0}, {"date": "2026-08-14", "close": 3.58, "volume": 133023.0}, {"date": "2026-08-17", "close": 3.56, "volume": 75924.0}, {"date": "2026-08-18", "close": 3.58, "volume": 47259.0}, {"date": "2026-08-19", "close": 3.61, "volume": 29281.0}, {"date": "2026-08-20", "close": 3.72, "volume": 48845.0}, {"date": "2026-08-21", "close": 3.77, "volume": 76824.0}, {"date": "2026-08-24", "close": 3.79, "volume": 113254.0}, {"date": "2026-08-25", "close": 3.76, "volume": 24261.0}, {"date": "2026-08-26", "close": 3.71, "volume": 53423.0}, {"date": "2026-08-27", "close": 3.71, "volume": 37165.0}, {"date": "2026-08-28", "close": 3.82, "volume": 72959.0}, {"date": "2026-08-31", "close": 3.8, "volume": 35644.0}, {"date": "2026-09-01", "close": 3.77, "volume": 31885.0}, {"date": "2026-09-02", "close": 3.83, "volume": 115013.0}, {"date": "2026-09-03", "close": 3.87, "volume": 80259.0}, {"date": "2026-09-04", "close": 3.79, "volume": 66299.0}, {"date": "2026-09-08", "close": 3.81, "volume": 59820.0}, {"date": "2026-09-09", "close": 3.79, "volume": 48472.0}, {"date": "2026-09-10", "close": 3.82, "volume": 57430.0}, {"date": "2026-09-11", "close": 3.71, "volume": 44970.0}, {"date": "2026-09-14", "close": 3.61, "volume": 68192.0}, {"date": "2026-09-15", "close": 3.58, "volume": 32464.0}, {"date": "2026-09-16", "close": 3.59, "volume": 19002.0}, {"date": "2026-09-17", "close": 3.59, "volume": 46017.0}, {"date": "2026-09-18", "close": 3.57, "volume": 32766.0}, {"date": "2026-09-21", "close": 3.61, "volume": 63541.0}, {"date": "2026-09-22", "close": 3.61, "volume": 50948.0}, {"date": "2026-09-23", "close": 3.54, "volume": 68246.0}, {"date": "2026-09-24", "close": 3.52, "volume": 81775.0}, {"date": "2026-09-25", "close": 3.51, "volume": 18992.0}, {"date": "2026-09-28", "close": 3.51, "volume": 82152.0}, {"date": "2026-09-29", "close": 3.41, "volume": 53669.0}, {"date": "2026-09-30", "close": 3.47, "volume": 58536.0}, {"date": "2026-10-01", "close": 3.43, "volume": 53895.0}, {"date": "2026-10-02", "close": 3.51, "volume": 53098.0}, {"date": "2026-10-05", "close": 3.7, "volume": 181448.0}, {"date": "2026-10-06", "close": 3.7, "volume": 55237.0}, {"date": "2026-10-07", "close": 3.79, "volume": 59414.0}, {"date": "2026-10-08", "close": 3.73, "volume": 38350.0}], "refreshing": true}