{"ticker": "MARPS", "overview": {"name": "Marine Petroleum Trust - Units of Beneficial Interest", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "MARPS", "has_prices": true, "as_of": "2026-09-18", "last": 4.7, "prev_close": 4.45, "change": 0.25, "change_pct": 0.056179775280898875, "session_volume": 2608.0, "vwap_5": 4.635101449275362, "vwap_20": 4.524945140981789, "vwap_60": 4.719504136323006, "vwap_250": 4.971702917057648, "high_52w": 5.92, "low_52w": 4.14, "avg_volume_20": 5604.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002155604-26-000001", "src": "13DG", "ticker": "MARPS", "cik": "62362", "company": "MARINE PETROLEUM TRUST", "company_raw": "MARINE PETROLEUM TRUST", "who": "Marine Petroleum Trust", "who_key": "MARINE PETROLEUM TRUST", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "MARINE PETROLEUM TRUST takes a 7.2% passive stake in MARPS", "source_url": "https://www.sec.gov/Archives/edgar/data/62362/0002155604-26-000001-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67188}], "recent_buys": [], "institutional": [{"id": "13DG-0002155604-26-000001", "src": "13DG", "ticker": "MARPS", "cik": "62362", "company": "MARINE PETROLEUM TRUST", "company_raw": "MARINE PETROLEUM TRUST", "who": "Marine Petroleum Trust", "who_key": "MARINE PETROLEUM TRUST", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "MARINE PETROLEUM TRUST takes a 7.2% passive stake in MARPS", "source_url": "https://www.sec.gov/Archives/edgar/data/62362/0002155604-26-000001-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67188}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Marine Petroleum Trust - Units of Beneficial Interest", "new_value": "MARINE PETROLEUM TRUST", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000062362", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000062362", "applied": 1, "detected_at": "2026-10-26T02:15:56.854947"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "MARPS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 3.554, "volume": 4028.0}, {"date": "2016-09-20", "close": 3.6576, "volume": 2711.0}, {"date": "2016-09-21", "close": 3.46, "volume": 277.0}, {"date": "2016-09-22", "close": 3.49, "volume": 1009.0}, {"date": "2016-09-23", "close": 3.465, "volume": 603.0}, {"date": "2016-09-26", "close": 3.3399, "volume": 3150.0}, {"date": "2016-09-27", "close": 3.4442, "volume": 417.0}, {"date": "2016-09-28", "close": 3.07, "volume": 19851.0}, {"date": "2016-09-29", "close": 3.04, "volume": 14870.0}, {"date": "2016-09-30", "close": 3.07, "volume": 4337.0}, {"date": "2016-10-03", "close": 3.01, "volume": 6115.0}, {"date": "2016-10-04", "close": 3.0, "volume": 2731.0}, {"date": "2016-10-05", "close": 3.0599, "volume": 3023.0}, {"date": "2016-10-06", "close": 3.0573, "volume": 1683.0}, {"date": "2016-10-07", "close": 3.0573, "volume": null}, {"date": "2016-10-10", "close": 3.0, "volume": 1955.0}, {"date": "2016-10-11", "close": 3.01, "volume": 6676.0}, {"date": "2016-10-12", "close": 3.03, "volume": 1617.0}, {"date": "2016-10-13", "close": 3.22, "volume": 25070.0}, {"date": "2016-10-14", "close": 3.5, "volume": 18122.0}, {"date": "2016-10-17", "close": 3.58, "volume": 4351.0}, {"date": "2016-10-18", "close": 3.64, "volume": 7037.0}, {"date": "2016-10-19", "close": 3.69, "volume": 8764.0}, {"date": "2016-10-20", "close": 3.7, "volume": 3714.0}, {"date": "2016-10-21", "close": 3.73, "volume": 10701.0}, {"date": "2016-10-24", "close": 3.66, "volume": 810.0}, {"date": "2016-10-25", "close": 3.3094, "volume": 22735.0}, {"date": "2016-10-26", "close": 3.2561, "volume": 4085.0}, {"date": "2016-10-27", "close": 3.1477, "volume": 13780.0}, {"date": "2016-10-28", "close": 3.11, "volume": 6301.0}, {"date": "2016-10-31", "close": 3.124, "volume": 1304.0}, {"date": "2016-11-01", "close": 3.37, "volume": 333.0}, {"date": "2016-11-02", "close": 3.1181, "volume": 16772.0}, {"date": "2016-11-03", "close": 3.0, "volume": 1317.0}, {"date": "2016-11-04", "close": 3.018, "volume": 1957.0}, {"date": "2016-11-07", "close": 3.018, "volume": null}, {"date": "2016-11-08", "close": 2.97, "volume": 6137.0}, {"date": "2016-11-09", "close": 2.91, "volume": 7129.0}, {"date": "2016-11-10", "close": 2.953, "volume": 924.0}, {"date": "2016-11-11", "close": 2.94, "volume": 3670.0}, {"date": "2016-11-14", "close": 2.9699, "volume": 1260.0}, {"date": "2016-11-15", "close": 3.1646, "volume": 4223.0}, {"date": "2016-11-16", "close": 3.03, "volume": 9970.0}, {"date": "2016-11-17", "close": 3.043, "volume": 1242.0}, {"date": "2016-11-18", "close": 3.3268, "volume": 8017.0}, {"date": "2016-11-21", "close": 3.15, "volume": 13779.0}, {"date": "2016-11-22", "close": 3.2348, "volume": 2539.0}, {"date": "2016-11-23", "close": 3.32, "volume": 24974.0}, {"date": "2016-11-25", "close": 3.45, "volume": 2967.0}, {"date": "2016-11-28", "close": 3.46, "volume": 9416.0}, {"date": "2016-11-29", "close": 3.4725, "volume": 3298.0}, {"date": "2016-11-30", "close": 3.49, "volume": 3470.0}, {"date": "2016-12-01", "close": 3.559, "volume": 5912.0}, {"date": "2016-12-02", "close": 3.8941, "volume": 3798.0}, {"date": "2016-12-05", "close": 4.33, "volume": 13765.0}, {"date": "2016-12-06", "close": 4.4076, "volume": 17551.0}, {"date": "2016-12-07", "close": 4.92, "volume": 17086.0}, {"date": "2016-12-08", "close": 4.24, "volume": 6286.0}, {"date": "2016-12-09", "close": 4.4575, "volume": 2767.0}, {"date": "2016-12-12", "close": 5.31, "volume": 23873.0}, {"date": "2016-12-13", "close": 5.7299, "volume": 16707.0}, {"date": "2016-12-14", "close": 5.87, "volume": 6890.0}, {"date": "2016-12-15", "close": 5.67, "volume": 3626.0}, {"date": "2016-12-16", "close": 5.5, "volume": 525.0}, {"date": "2016-12-19", "close": 4.54, "volume": 8099.0}, {"date": "2016-12-20", "close": 4.47, "volume": 5445.0}, {"date": "2016-12-21", "close": 4.7165, "volume": 3824.0}, {"date": "2016-12-22", "close": 4.8349, "volume": 8917.0}, {"date": "2016-12-23", "close": 4.8349, "volume": null}, {"date": "2016-12-27", "close": 4.4861, "volume": 6892.0}, {"date": "2016-12-28", "close": 4.5929, "volume": 2103.0}, {"date": "2016-12-29", "close": 4.5, "volume": 12700.0}, {"date": "2016-12-30", "close": 4.39, "volume": 6638.0}, {"date": "2017-01-03", "close": 4.58, "volume": 7289.0}, {"date": "2017-01-04", "close": 4.7258, "volume": 12197.0}, {"date": "2017-01-05", "close": 4.58, "volume": 2038.0}, {"date": "2017-01-06", "close": 5.0751, "volume": 4111.0}, {"date": "2017-01-09", "close": 5.281, "volume": 2144.0}, {"date": "2017-01-10", "close": 5.36, "volume": 22808.0}, {"date": "2017-01-11", "close": 5.46, "volume": 2156.0}, {"date": "2017-01-12", "close": 5.1315, "volume": 2519.0}, {"date": "2017-01-13", "close": 5.1029, "volume": 840.0}, {"date": "2017-01-17", "close": 5.28, "volume": 2261.0}, {"date": "2017-01-18", "close": 5.5505, "volume": 2227.0}, {"date": "2017-01-19", "close": 5.5055, "volume": 829.0}, {"date": "2017-01-20", "close": 5.2, "volume": 2629.0}, {"date": "2017-01-23", "close": 5.2, "volume": null}, {"date": "2017-01-24", "close": 5.4, "volume": 7154.0}, {"date": "2017-01-25", "close": 5.3507, "volume": 1071.0}, {"date": "2017-01-26", "close": 5.4909, "volume": 1032.0}, {"date": "2017-01-27", "close": 5.4555, "volume": 2337.0}, {"date": "2017-01-30", "close": 5.56, "volume": 7606.0}, {"date": "2017-01-31", "close": 5.51, "volume": 1682.0}, {"date": "2017-02-01", "close": 5.4209, "volume": 3480.0}, {"date": "2017-02-02", "close": 5.554, "volume": 988.0}, {"date": "2017-02-03", "close": 5.3053, "volume": 1214.0}, {"date": "2017-02-06", "close": 5.7209, "volume": 465.0}, {"date": "2017-02-07", "close": 5.5999, "volume": 136.0}, {"date": "2017-02-08", "close": 5.4894, "volume": 980.0}, {"date": "2017-02-09", "close": 5.5288, "volume": 100.0}, {"date": "2017-02-10", "close": 5.534, "volume": 508.0}, {"date": "2017-02-13", "close": 5.4162, "volume": 488.0}, {"date": "2017-02-14", "close": 5.46, "volume": 101.0}, {"date": "2017-02-15", "close": 5.5, "volume": 1795.0}, {"date": "2017-02-16", "close": 5.62, "volume": 214.0}, {"date": "2017-02-17", "close": 5.38, "volume": 20403.0}, {"date": "2017-02-21", "close": 5.39, "volume": 1622.0}, {"date": "2017-02-22", "close": 5.246, "volume": 958.0}, {"date": "2017-02-23", "close": 4.9749, "volume": 2712.0}, {"date": "2017-02-24", "close": 4.91, "volume": 4444.0}, {"date": "2017-02-27", "close": 5.1, "volume": 677.0}, {"date": "2017-02-28", "close": 5.13, "volume": 2146.0}, {"date": "2017-03-01", "close": 5.0179, "volume": 618.0}, {"date": "2017-03-02", "close": 4.9274, "volume": 686.0}, {"date": "2017-03-03", "close": 4.898, "volume": 2436.0}, {"date": "2017-03-06", "close": 4.72, "volume": 6207.0}, {"date": "2017-03-07", "close": 4.8201, "volume": 462.0}, {"date": "2017-03-08", "close": 4.86, "volume": 117.0}, {"date": "2017-03-09", "close": 4.51, "volume": 840.0}, {"date": "2017-03-10", "close": 4.2044, "volume": 3218.0}, {"date": "2017-03-13", "close": 4.07, "volume": 341.0}, {"date": "2017-03-14", "close": 4.27, "volume": 14394.0}, {"date": "2017-03-15", "close": 4.27, "volume": null}, {"date": "2017-03-16", "close": 4.31, "volume": 1417.0}, {"date": "2017-03-17", "close": 4.31, "volume": null}, {"date": "2017-03-20", "close": 4.16, "volume": 2545.0}, {"date": "2017-03-21", "close": 3.99, "volume": 549.0}, {"date": "2017-03-22", "close": 3.94, "volume": 1387.0}, {"date": "2017-03-23", "close": 4.17, "volume": 1282.0}, {"date": "2017-03-24", "close": 4.25, "volume": 116.0}, {"date": "2017-03-27", "close": 4.25, "volume": 4864.0}, {"date": "2017-03-28", "close": 4.5, "volume": 747.0}, {"date": "2017-03-29", "close": 4.4008, "volume": 5090.0}, {"date": "2017-03-30", "close": 4.1, "volume": 7903.0}, {"date": "2017-03-31", "close": 4.11, "volume": 5380.0}, {"date": "2017-04-03", "close": 4.25, "volume": 1282.0}, {"date": "2017-04-04", "close": 4.1, "volume": 7757.0}, {"date": "2017-04-05", "close": 4.1, "volume": 694.0}, {"date": "2017-04-06", "close": 4.25, "volume": 1041.0}, {"date": "2017-04-07", "close": 4.33, "volume": 206.0}, {"date": "2017-04-10", "close": 3.8158, "volume": 2423.0}, {"date": "2017-04-11", "close": 3.8697, "volume": 490.0}, {"date": "2017-04-12", "close": 4.17, "volume": 2009.0}, {"date": "2017-04-13", "close": 4.13, "volume": 458.0}, {"date": "2017-04-17", "close": 3.89, "volume": 3591.0}, {"date": "2017-04-18", "close": 3.65, "volume": 851.0}, {"date": "2017-04-19", "close": 3.9, "volume": 811.0}, {"date": "2017-04-20", "close": 4.17, "volume": 579.0}, {"date": "2017-04-21", "close": 3.9347, "volume": 311.0}, {"date": "2017-04-24", "close": 3.92, "volume": 945.0}, {"date": "2017-04-25", "close": 3.8, "volume": 8345.0}, {"date": "2017-04-26", "close": 3.912, "volume": 266.0}, {"date": "2017-04-27", "close": 3.9999, "volume": 11909.0}, {"date": "2017-04-28", "close": 4.0, "volume": 15053.0}, {"date": "2017-05-01", "close": 3.8076, "volume": 400.0}, {"date": "2017-05-02", "close": 3.905, "volume": 1825.0}, {"date": "2017-05-03", "close": 3.9713, "volume": 250.0}, {"date": "2017-05-04", "close": 3.79, "volume": 17431.0}, {"date": "2017-05-05", "close": 3.7175, "volume": 2780.0}, {"date": "2017-05-08", "close": 3.9, "volume": 290.0}, {"date": "2017-05-09", "close": 3.9, "volume": null}, {"date": "2017-05-10", "close": 3.8152, "volume": 11148.0}, {"date": "2017-05-11", "close": 3.7556, "volume": 100.0}, {"date": "2017-05-12", "close": 3.8149, "volume": 539.0}, {"date": "2017-05-15", "close": 3.9392, "volume": 5840.0}, {"date": "2017-05-16", "close": 3.57, "volume": 6716.0}, {"date": "2017-05-17", "close": 3.7, "volume": 4370.0}, {"date": "2017-05-18", "close": 3.68, "volume": 1321.0}, {"date": "2017-05-19", "close": 4.1, "volume": 14217.0}, {"date": "2017-05-22", "close": 4.0372, "volume": 4967.0}, {"date": "2017-05-23", "close": 4.0692, "volume": 20658.0}, {"date": "2017-05-24", "close": 3.8359, "volume": 29591.0}, {"date": "2017-05-25", "close": 3.84, "volume": 2954.0}, {"date": "2017-05-26", "close": 3.79, "volume": 2703.0}, {"date": "2017-05-30", "close": 3.8038, "volume": 570.0}, {"date": "2017-05-31", "close": 3.8336, "volume": 5205.0}, {"date": "2017-06-01", "close": 3.76, "volume": 712.0}, {"date": "2017-06-02", "close": 3.76, "volume": null}, {"date": "2017-06-05", "close": 3.42, "volume": 3658.0}, {"date": "2017-06-06", "close": 3.5467, "volume": 254.0}, {"date": "2017-06-07", "close": 3.12, "volume": 9904.0}, {"date": "2017-06-08", "close": 3.31, "volume": 3986.0}, {"date": "2017-06-09", "close": 3.271, "volume": 2950.0}, {"date": "2017-06-12", "close": 3.6, "volume": 8703.0}, {"date": "2017-06-13", "close": 3.344, "volume": 692.0}, {"date": "2017-06-14", "close": 3.35, "volume": 9983.0}, {"date": "2017-06-15", "close": 3.3999, "volume": 5024.0}, {"date": "2017-06-16", "close": 3.46, "volume": 7298.0}, {"date": "2017-06-19", "close": 3.4599, "volume": 2003.0}, {"date": "2017-06-20", "close": 3.39, "volume": 4710.0}, {"date": "2017-06-21", "close": 3.4, "volume": 3350.0}, {"date": "2017-06-22", "close": 3.35, "volume": 10338.0}, {"date": "2017-06-23", "close": 3.2599, "volume": 10956.0}, {"date": "2017-06-26", "close": 3.1492, "volume": 9383.0}, {"date": "2017-06-27", "close": 3.39, "volume": 13764.0}, {"date": "2017-06-28", "close": 3.26, "volume": 17765.0}, {"date": "2017-06-29", "close": 3.38, "volume": 16923.0}, {"date": "2017-06-30", "close": 3.74, "volume": 42363.0}, {"date": "2017-07-03", "close": 3.73, "volume": 1339.0}, {"date": "2017-07-05", "close": 3.9365, "volume": 3949.0}, {"date": "2017-07-06", "close": 3.5, "volume": 4431.0}, {"date": "2017-07-07", "close": 3.765, "volume": 4761.0}, {"date": "2017-07-10", "close": 3.71, "volume": 2032.0}, {"date": "2017-07-11", "close": 3.5, "volume": 7802.0}, {"date": "2017-07-12", "close": 3.28, "volume": 4224.0}, {"date": "2017-07-13", "close": 3.51, "volume": 5793.0}, {"date": "2017-07-14", "close": 3.65, "volume": 4524.0}, {"date": "2017-07-17", "close": 3.5698, "volume": 3723.0}, {"date": "2017-07-18", "close": 3.5, "volume": 12065.0}, {"date": "2017-07-19", "close": 3.3125, "volume": 6551.0}, {"date": "2017-07-20", "close": 3.36, "volume": 2844.0}, {"date": "2017-07-21", "close": 3.46, "volume": 751.0}, {"date": "2017-07-24", "close": 3.45, "volume": 3514.0}, {"date": "2017-07-25", "close": 3.4093, "volume": 2156.0}, {"date": "2017-07-26", "close": 3.38, "volume": 4471.0}, {"date": "2017-07-27", "close": 3.3359, "volume": 1603.0}, {"date": "2017-07-28", "close": 3.3851, "volume": 7872.0}, {"date": "2017-07-31", "close": 3.49, "volume": 7304.0}, {"date": "2017-08-01", "close": 3.301, "volume": 6313.0}, {"date": "2017-08-02", "close": 3.46, "volume": 2768.0}, {"date": "2017-08-03", "close": 3.46, "volume": null}, {"date": "2017-08-04", "close": 3.4, "volume": 1807.0}, {"date": "2017-08-07", "close": 3.42, "volume": 3235.0}, {"date": "2017-08-08", "close": 3.4857, "volume": 4076.0}, {"date": "2017-08-09", "close": 3.45, "volume": 356.0}, {"date": "2017-08-10", "close": 3.45, "volume": 3553.0}, {"date": "2017-08-11", "close": 3.5025, "volume": 5277.0}, {"date": "2017-08-14", "close": 3.29, "volume": 783.0}, {"date": "2017-08-15", "close": 3.38, "volume": 470.0}, {"date": "2017-08-16", "close": 3.3165, "volume": 400.0}, {"date": "2017-08-17", "close": 3.3496, "volume": 1750.0}, {"date": "2017-08-18", "close": 3.33, "volume": 912.0}, {"date": "2017-08-21", "close": 3.4992, "volume": 6053.0}, {"date": "2017-08-22", "close": 3.55, "volume": 2720.0}, {"date": "2017-08-23", "close": 3.6687, "volume": 5745.0}, {"date": "2017-08-24", "close": 3.7, "volume": 11347.0}, {"date": "2017-08-25", "close": 3.6175, "volume": 2246.0}, {"date": "2017-08-28", "close": 3.69, "volume": 8879.0}, {"date": "2017-08-29", "close": 3.55, "volume": 6079.0}, {"date": "2017-08-30", "close": 3.54, "volume": 7630.0}, {"date": "2017-08-31", "close": 3.72, "volume": 6951.0}, {"date": "2017-09-01", "close": 3.749, "volume": 6013.0}, {"date": "2017-09-05", "close": 3.6401, "volume": 1590.0}, {"date": "2017-09-06", "close": 3.56, "volume": 1286.0}, {"date": "2017-09-07", "close": 3.6608, "volume": 225.0}, {"date": "2017-09-08", "close": 3.65, "volume": 1409.0}, {"date": "2017-09-11", "close": 3.71, "volume": 3309.0}, {"date": "2017-09-12", "close": 3.71, "volume": null}, {"date": "2017-09-13", "close": 3.7586, "volume": 19799.0}, {"date": "2017-09-14", "close": 4.01, "volume": 8927.0}, {"date": "2017-09-15", "close": 4.25, "volume": 5006.0}, {"date": "2017-09-18", "close": 4.1902, "volume": 1664.0}, {"date": "2017-09-19", "close": 4.0701, "volume": 21371.0}, {"date": "2017-09-20", "close": 4.1129, "volume": 10237.0}, {"date": "2017-09-21", "close": 4.1129, "volume": null}, {"date": "2017-09-22", "close": 3.971, "volume": 362.0}, {"date": "2017-09-25", "close": 3.99, "volume": 758.0}, {"date": "2017-09-26", "close": 3.89, "volume": 4766.0}, {"date": "2017-09-27", "close": 4.01, "volume": 11564.0}, {"date": "2017-09-28", "close": 4.01, "volume": 3237.0}, {"date": "2017-09-29", "close": 3.8878, "volume": 2961.0}, {"date": "2017-10-02", "close": 4.0, "volume": 1881.0}, {"date": "2017-10-03", "close": 3.871, "volume": 6731.0}, {"date": "2017-10-04", "close": 3.97, "volume": 1180.0}, {"date": "2017-10-05", "close": 4.01, "volume": 6503.0}, {"date": "2017-10-06", "close": 3.96, "volume": 14837.0}, {"date": "2017-10-09", "close": 4.014, "volume": 3536.0}, {"date": "2017-10-10", "close": 4.09, "volume": 2450.0}, {"date": "2017-10-11", "close": 3.9899, "volume": 6822.0}, {"date": "2017-10-12", "close": 4.2215, "volume": 1220.0}, {"date": "2017-10-13", "close": 4.012, "volume": 602.0}, {"date": "2017-10-16", "close": 3.9078, "volume": 6713.0}, {"date": "2017-10-17", "close": 3.96, "volume": 5126.0}, {"date": "2017-10-18", "close": 3.881, "volume": 5761.0}, {"date": "2017-10-19", "close": 3.9, "volume": 228.0}, {"date": "2017-10-20", "close": 3.8499, "volume": 6909.0}, {"date": "2017-10-23", "close": 3.87, "volume": 995.0}, {"date": "2017-10-24", "close": 3.85, "volume": 3225.0}, {"date": "2017-10-25", "close": 3.81, "volume": 204.0}, {"date": "2017-10-26", "close": 3.79, "volume": 3071.0}, {"date": "2017-10-27", "close": 4.0548, "volume": 539.0}, {"date": "2017-10-30", "close": 3.8322, "volume": 6573.0}, {"date": "2017-10-31", "close": 3.8322, "volume": null}, {"date": "2017-11-01", "close": 3.8322, "volume": null}, {"date": "2017-11-02", "close": 3.976, "volume": 523.0}, {"date": "2017-11-03", "close": 3.9418, "volume": 643.0}, {"date": "2017-11-06", "close": 3.96, "volume": 3367.0}, {"date": "2017-11-07", "close": 3.9968, "volume": 818.0}, {"date": "2017-11-08", "close": 3.9108, "volume": 1025.0}, {"date": "2017-11-09", "close": 3.9289, "volume": 10803.0}, {"date": "2017-11-10", "close": 3.85, "volume": 6124.0}, {"date": "2017-11-13", "close": 3.9861, "volume": 2307.0}, {"date": "2017-11-14", "close": 3.9, "volume": 595.0}, {"date": "2017-11-15", "close": 3.98, "volume": 797.0}, {"date": "2017-11-16", "close": 3.96, "volume": 11540.0}, {"date": "2017-11-17", "close": 3.968, "volume": 4703.0}, {"date": "2017-11-20", "close": 3.75, "volume": 1955.0}, {"date": "2017-11-21", "close": 4.05, "volume": 8429.0}, {"date": "2017-11-22", "close": 3.93, "volume": 1726.0}, {"date": "2017-11-24", "close": 4.002, "volume": 125.0}, {"date": "2017-11-27", "close": 3.8206, "volume": 863.0}, {"date": "2017-11-28", "close": 3.8368, "volume": 1163.0}, {"date": "2017-11-29", "close": 3.82, "volume": 868.0}, {"date": "2017-11-30", "close": 3.7057, "volume": 4957.0}, {"date": "2017-12-01", "close": 3.7165, "volume": 2212.0}, {"date": "2017-12-04", "close": 3.83, "volume": 8101.0}, {"date": "2017-12-05", "close": 3.86, "volume": 5069.0}, {"date": "2017-12-06", "close": 3.8076, "volume": 4940.0}, {"date": "2017-12-07", "close": 3.71, "volume": 3670.0}, {"date": "2017-12-08", "close": 3.7617, "volume": 810.0}, {"date": "2017-12-11", "close": 3.54, "volume": 17415.0}, {"date": "2017-12-12", "close": 3.46, "volume": 3987.0}, {"date": "2017-12-13", "close": 3.42, "volume": 12038.0}, {"date": "2017-12-14", "close": 3.3768, "volume": 1321.0}, {"date": "2017-12-15", "close": 3.3, "volume": 12312.0}, {"date": "2017-12-18", "close": 3.07, "volume": 16364.0}, {"date": "2017-12-19", "close": 3.25, "volume": 4263.0}, {"date": "2017-12-20", "close": 3.04, "volume": 8752.0}, {"date": "2017-12-21", "close": 3.64, "volume": 2576.0}, {"date": "2017-12-22", "close": 3.345, "volume": 3688.0}, {"date": "2017-12-26", "close": 3.46, "volume": 21143.0}, {"date": "2017-12-27", "close": 3.6, "volume": 5909.0}, {"date": "2017-12-28", "close": 3.26, "volume": 21022.0}, {"date": "2017-12-29", "close": 3.4, "volume": 7972.0}, {"date": "2018-01-02", "close": 3.7458, "volume": 7657.0}, {"date": "2018-01-03", "close": 4.009, "volume": 6068.0}, {"date": "2018-01-04", "close": 3.91, "volume": 3514.0}, {"date": "2018-01-05", "close": 3.754, "volume": 3048.0}, {"date": "2018-01-08", "close": 3.8244, "volume": 4900.0}, {"date": "2018-01-09", "close": 3.94, "volume": 11302.0}, {"date": "2018-01-10", "close": 3.984, "volume": 3052.0}, {"date": "2018-01-11", "close": 3.9475, "volume": 12361.0}, {"date": "2018-01-12", "close": 3.945, "volume": 5074.0}, {"date": "2018-01-16", "close": 4.22, "volume": 38143.0}, {"date": "2018-01-17", "close": 4.17, "volume": 4826.0}, {"date": "2018-01-18", "close": 4.12, "volume": 2220.0}, {"date": "2018-01-19", "close": 4.117, "volume": 2370.0}, {"date": "2018-01-22", "close": 4.4123, "volume": 1547.0}, {"date": "2018-01-23", "close": 4.3346, "volume": 666.0}, {"date": "2018-01-24", "close": 4.3902, "volume": 1375.0}, {"date": "2018-01-25", "close": 4.28, "volume": 2098.0}, {"date": "2018-01-26", "close": 4.3297, "volume": 1530.0}, {"date": "2018-01-29", "close": 4.43, "volume": 1309.0}, {"date": "2018-01-30", "close": 4.484, "volume": 335.0}, {"date": "2018-01-31", "close": 4.3827, "volume": 1052.0}, {"date": "2018-02-01", "close": 4.468, "volume": 3137.0}, {"date": "2018-02-02", "close": 4.468, "volume": null}, {"date": "2018-02-05", "close": 4.468, "volume": null}, {"date": "2018-02-06", "close": 4.468, "volume": null}, {"date": "2018-02-07", "close": 4.468, "volume": null}, {"date": "2018-02-08", "close": 4.3862, "volume": 462.0}, {"date": "2018-02-09", "close": 4.468, "volume": 1201.0}, {"date": "2018-02-12", "close": 4.37, "volume": 4314.0}, {"date": "2018-02-13", "close": 4.16, "volume": 1057.0}, {"date": "2018-02-14", "close": 4.0464, "volume": 1060.0}, {"date": "2018-02-15", "close": 4.07, "volume": 501.0}, {"date": "2018-02-16", "close": 4.03, "volume": 367.0}, {"date": "2018-02-20", "close": 4.0799, "volume": 717.0}, {"date": "2018-02-21", "close": 4.0799, "volume": null}, {"date": "2018-02-22", "close": 3.98, "volume": 4249.0}, {"date": "2018-02-23", "close": 3.88, "volume": 19320.0}, {"date": "2018-02-26", "close": 3.84, "volume": 989.0}, {"date": "2018-02-27", "close": 3.7, "volume": 899.0}, {"date": "2018-02-28", "close": 3.42, "volume": 5392.0}, {"date": "2018-03-01", "close": 3.35, "volume": 4915.0}, {"date": "2018-03-02", "close": 3.28, "volume": 5719.0}, {"date": "2018-03-05", "close": 3.47, "volume": 2600.0}, {"date": "2018-03-06", "close": 3.68, "volume": 1689.0}, {"date": "2018-03-07", "close": 3.5425, "volume": 2917.0}, {"date": "2018-03-08", "close": 3.4813, "volume": 1994.0}, {"date": "2018-03-09", "close": 3.401, "volume": 238.0}, {"date": "2018-03-12", "close": 3.12, "volume": 10162.0}, {"date": "2018-03-13", "close": 3.37, "volume": 2815.0}, {"date": "2018-03-14", "close": 3.47, "volume": 3741.0}, {"date": "2018-03-15", "close": 3.58, "volume": 2100.0}, {"date": "2018-03-16", "close": 3.69, "volume": 4285.0}, {"date": "2018-03-19", "close": 3.6626, "volume": 440.0}, {"date": "2018-03-20", "close": 3.7009, "volume": 3876.0}, {"date": "2018-03-21", "close": 3.7009, "volume": null}, {"date": "2018-03-22", "close": 3.65, "volume": 807.0}, {"date": "2018-03-23", "close": 3.67, "volume": 1290.0}, {"date": "2018-03-26", "close": 3.8, "volume": 4562.0}, {"date": "2018-03-27", "close": 3.8399, "volume": 1593.0}, {"date": "2018-03-28", "close": 3.84, "volume": 471.0}, {"date": "2018-03-29", "close": 3.757, "volume": 1063.0}, {"date": "2018-04-02", "close": 3.7001, "volume": 2639.0}, {"date": "2018-04-03", "close": 3.76, "volume": 1679.0}, {"date": "2018-04-04", "close": 3.52, "volume": 1350.0}, {"date": "2018-04-05", "close": 3.52, "volume": null}, {"date": "2018-04-06", "close": 3.75, "volume": 320.0}, {"date": "2018-04-09", "close": 3.61, "volume": 1807.0}, {"date": "2018-04-10", "close": 3.5722, "volume": 3536.0}, {"date": "2018-04-11", "close": 3.5201, "volume": 692.0}, {"date": "2018-04-12", "close": 3.6008, "volume": 538.0}, {"date": "2018-04-13", "close": 3.34, "volume": 2125.0}, {"date": "2018-04-16", "close": 3.525, "volume": 428.0}, {"date": "2018-04-17", "close": 3.49, "volume": 3206.0}, {"date": "2018-04-18", "close": 3.745, "volume": 1627.0}, {"date": "2018-04-19", "close": 3.5992, "volume": 2743.0}, {"date": "2018-04-20", "close": 3.55, "volume": 1671.0}, {"date": "2018-04-23", "close": 3.5808, "volume": 459.0}, {"date": "2018-04-24", "close": 3.4874, "volume": 467.0}, {"date": "2018-04-25", "close": 3.5571, "volume": 958.0}, {"date": "2018-04-26", "close": 3.4398, "volume": 5907.0}, {"date": "2018-04-27", "close": 3.4398, "volume": null}, {"date": "2018-04-30", "close": 3.31, "volume": 5992.0}, {"date": "2018-05-01", "close": 3.22, "volume": 1101.0}, {"date": "2018-05-02", "close": 3.3236, "volume": 4052.0}, {"date": "2018-05-03", "close": 3.301, "volume": 200.0}, {"date": "2018-05-04", "close": 3.4008, "volume": 158.0}, {"date": "2018-05-07", "close": 3.65, "volume": 9026.0}, {"date": "2018-05-08", "close": 3.54, "volume": 2680.0}, {"date": "2018-05-09", "close": 3.5402, "volume": 259.0}, {"date": "2018-05-10", "close": 3.54, "volume": 1726.0}, {"date": "2018-05-11", "close": 3.73, "volume": 6595.0}, {"date": "2018-05-14", "close": 3.7, "volume": 1294.0}, {"date": "2018-05-15", "close": 3.495, "volume": 1318.0}, {"date": "2018-05-16", "close": 3.6301, "volume": 1345.0}, {"date": "2018-05-17", "close": 3.6995, "volume": 886.0}, {"date": "2018-05-18", "close": 3.5, "volume": 1227.0}, {"date": "2018-05-21", "close": 3.6884, "volume": 5414.0}, {"date": "2018-05-22", "close": 3.7289, "volume": 7765.0}, {"date": "2018-05-23", "close": 3.75, "volume": 2995.0}, {"date": "2018-05-24", "close": 3.79, "volume": 452.0}, {"date": "2018-05-25", "close": 3.7652, "volume": 1732.0}, {"date": "2018-05-29", "close": 3.84, "volume": 7121.0}, {"date": "2018-05-30", "close": 3.632, "volume": 4579.0}, {"date": "2018-05-31", "close": 4.1001, "volume": 39534.0}, {"date": "2018-06-01", "close": 4.1, "volume": 57045.0}, {"date": "2018-06-04", "close": 4.059, "volume": 378.0}, {"date": "2018-06-05", "close": 3.71, "volume": 4131.0}, {"date": "2018-06-06", "close": 3.825, "volume": 469.0}, {"date": "2018-06-07", "close": 3.85, "volume": 2541.0}, {"date": "2018-06-08", "close": 3.85, "volume": 957.0}, {"date": "2018-06-11", "close": 3.93, "volume": 437.0}, {"date": "2018-06-12", "close": 3.95, "volume": 9966.0}, {"date": "2018-06-13", "close": 3.87, "volume": 380.0}, {"date": "2018-06-14", "close": 3.94, "volume": 183.0}, {"date": "2018-06-15", "close": 3.84, "volume": 309.0}, {"date": "2018-06-18", "close": 3.84, "volume": null}, {"date": "2018-06-19", "close": 3.84, "volume": 1444.0}, {"date": "2018-06-20", "close": 4.0, "volume": 5707.0}, {"date": "2018-06-21", "close": 3.76, "volume": 365.0}, {"date": "2018-06-22", "close": 3.76, "volume": null}, {"date": "2018-06-25", "close": 3.7676, "volume": 1617.0}, {"date": "2018-06-26", "close": 4.0702, "volume": 437.0}, {"date": "2018-06-27", "close": 4.1723, "volume": 2102.0}, {"date": "2018-06-28", "close": 4.28, "volume": 8621.0}, {"date": "2018-06-29", "close": 4.6975, "volume": 15939.0}, {"date": "2018-07-02", "close": 4.3, "volume": 2059.0}, {"date": "2018-07-03", "close": 4.26, "volume": 1622.0}, {"date": "2018-07-05", "close": 4.4499, "volume": 4301.0}, {"date": "2018-07-06", "close": 3.9, "volume": 2331.0}, {"date": "2018-07-09", "close": 3.9385, "volume": 2736.0}, {"date": "2018-07-10", "close": 3.8269, "volume": 11843.0}, {"date": "2018-07-11", "close": 4.0, "volume": 2234.0}, {"date": "2018-07-12", "close": 3.9254, "volume": 15122.0}, {"date": "2018-07-13", "close": 3.82, "volume": 1380.0}, {"date": "2018-07-16", "close": 3.899, "volume": 2052.0}, {"date": "2018-07-17", "close": 4.1499, "volume": 9090.0}, {"date": "2018-07-18", "close": 4.1875, "volume": 291.0}, {"date": "2018-07-19", "close": 3.76, "volume": 3163.0}, {"date": "2018-07-20", "close": 3.8865, "volume": 882.0}, {"date": "2018-07-23", "close": 3.928, "volume": 2451.0}, {"date": "2018-07-24", "close": 4.0703, "volume": 1570.0}, {"date": "2018-07-25", "close": 4.0703, "volume": null}, {"date": "2018-07-26", "close": 3.9652, "volume": 1004.0}, {"date": "2018-07-27", "close": 3.9499, "volume": 2959.0}, {"date": "2018-07-30", "close": 3.8, "volume": 2487.0}, {"date": "2018-07-31", "close": 3.7786, "volume": 1715.0}, {"date": "2018-08-01", "close": 3.8657, "volume": 1516.0}, {"date": "2018-08-02", "close": 3.84, "volume": 3764.0}, {"date": "2018-08-03", "close": 3.9797, "volume": 11039.0}, {"date": "2018-08-06", "close": 3.814, "volume": 40973.0}, {"date": "2018-08-07", "close": 3.8001, "volume": 5051.0}, {"date": "2018-08-08", "close": 3.8628, "volume": 3001.0}, {"date": "2018-08-09", "close": 4.05, "volume": 5179.0}, {"date": "2018-08-10", "close": 3.82, "volume": 3278.0}, {"date": "2018-08-13", "close": 3.8817, "volume": 2661.0}, {"date": "2018-08-14", "close": 4.09, "volume": 1452.0}, {"date": "2018-08-15", "close": 4.0276, "volume": 6625.0}, {"date": "2018-08-16", "close": 4.0, "volume": 3072.0}, {"date": "2018-08-17", "close": 3.9198, "volume": 1459.0}, {"date": "2018-08-20", "close": 3.92, "volume": 184.0}, {"date": "2018-08-21", "close": 3.9595, "volume": 6734.0}, {"date": "2018-08-22", "close": 4.0318, "volume": 3173.0}, {"date": "2018-08-23", "close": 4.0754, "volume": 3833.0}, {"date": "2018-08-24", "close": 4.0626, "volume": 702.0}, {"date": "2018-08-27", "close": 4.15, "volume": 2563.0}, {"date": "2018-08-28", "close": 4.1193, "volume": 4750.0}, {"date": "2018-08-29", "close": 4.19, "volume": 5217.0}, {"date": "2018-08-30", "close": 4.1005, "volume": 1772.0}, {"date": "2018-08-31", "close": 4.0311, "volume": 207.0}, {"date": "2018-09-04", "close": 4.0248, "volume": 2150.0}, {"date": "2018-09-05", "close": 4.0155, "volume": 700.0}, {"date": "2018-09-06", "close": 4.05, "volume": 1044.0}, {"date": "2018-09-07", "close": 4.0202, "volume": 344.0}, {"date": "2018-09-10", "close": 4.0, "volume": 598.0}, {"date": "2018-09-11", "close": 4.045, "volume": 1001.0}, {"date": "2018-09-12", "close": 4.0001, "volume": 1894.0}, {"date": "2018-09-13", "close": 4.0, "volume": 201.0}, {"date": "2018-09-14", "close": 4.0, "volume": null}, {"date": "2018-09-17", "close": 3.92, "volume": 2605.0}, {"date": "2018-09-18", "close": 3.92, "volume": null}, {"date": "2018-09-19", "close": 3.9796, "volume": 1400.0}, {"date": "2018-09-20", "close": 4.089, "volume": 898.0}, {"date": "2018-09-21", "close": 3.735, "volume": 24028.0}, {"date": "2018-09-24", "close": 4.0698, "volume": 479.0}, {"date": "2018-09-25", "close": 4.0708, "volume": 200.0}, {"date": "2018-09-26", "close": 3.9, "volume": 822.0}, {"date": "2018-09-27", "close": 3.8808, "volume": 2799.0}, {"date": "2018-09-28", "close": 3.85, "volume": 2742.0}, {"date": "2018-10-01", "close": 3.5, "volume": 4413.0}, {"date": "2018-10-02", "close": 3.5001, "volume": 2821.0}, {"date": "2018-10-03", "close": 3.4271, "volume": 2296.0}, {"date": "2018-10-04", "close": 3.4701, "volume": 1617.0}, {"date": "2018-10-05", "close": 3.4701, "volume": null}, {"date": "2018-10-08", "close": 3.425, "volume": 15002.0}, {"date": "2018-10-09", "close": 3.42, "volume": 2462.0}, {"date": "2018-10-10", "close": 3.5, "volume": 19494.0}, {"date": "2018-10-11", "close": 3.41, "volume": 4116.0}, {"date": "2018-10-12", "close": 3.4, "volume": 3460.0}, {"date": "2018-10-15", "close": 3.41, "volume": 1322.0}, {"date": "2018-10-16", "close": 3.4, "volume": 1642.0}, {"date": "2018-10-17", "close": 3.2, "volume": 1833.0}, {"date": "2018-10-18", "close": 3.35, "volume": 4273.0}, {"date": "2018-10-19", "close": 3.394, "volume": 1199.0}, {"date": "2018-10-22", "close": 3.2, "volume": 1217.0}, {"date": "2018-10-23", "close": 3.27, "volume": 350.0}, {"date": "2018-10-24", "close": 3.3, "volume": 6635.0}, {"date": "2018-10-25", "close": 3.4, "volume": 3868.0}, {"date": "2018-10-26", "close": 3.4, "volume": null}, {"date": "2018-10-29", "close": 3.1458, "volume": 2047.0}, {"date": "2018-10-30", "close": 3.0, "volume": 18337.0}, {"date": "2018-10-31", "close": 3.0, "volume": null}, {"date": "2018-11-01", "close": 3.1204, "volume": 405.0}, {"date": "2018-11-02", "close": 3.1, "volume": 424.0}, {"date": "2018-11-05", "close": 3.05, "volume": 3019.0}, {"date": "2018-11-06", "close": 3.2347, "volume": 1100.0}, {"date": "2018-11-07", "close": 3.18, "volume": 205.0}, {"date": "2018-11-08", "close": 3.0515, "volume": 2176.0}, {"date": "2018-11-09", "close": 3.07, "volume": 3872.0}, {"date": "2018-11-12", "close": 3.16, "volume": 1276.0}, {"date": "2018-11-13", "close": 3.16, "volume": null}, {"date": "2018-11-14", "close": 3.05, "volume": 343.0}, {"date": "2018-11-15", "close": 3.0864, "volume": 214.0}, {"date": "2018-11-16", "close": 3.02, "volume": 1630.0}, {"date": "2018-11-19", "close": 2.9, "volume": 8174.0}, {"date": "2018-11-20", "close": 2.85, "volume": 4187.0}, {"date": "2018-11-21", "close": 2.8967, "volume": 11422.0}, {"date": "2018-11-23", "close": 2.8962, "volume": 501.0}, {"date": "2018-11-26", "close": 2.835, "volume": 18045.0}, {"date": "2018-11-27", "close": 2.72, "volume": 11621.0}, {"date": "2018-11-28", "close": 2.73, "volume": 8989.0}, {"date": "2018-11-29", "close": 2.56, "volume": 8805.0}, {"date": "2018-11-30", "close": 2.33, "volume": 26799.0}, {"date": "2018-12-03", "close": 2.2, "volume": 30294.0}, {"date": "2018-12-04", "close": 2.08, "volume": 20410.0}, {"date": "2018-12-06", "close": 2.27, "volume": 39101.0}, {"date": "2018-12-07", "close": 2.2488, "volume": 18956.0}, {"date": "2018-12-10", "close": 2.1872, "volume": 10208.0}, {"date": "2018-12-11", "close": 2.09, "volume": 19703.0}, {"date": "2018-12-12", "close": 1.84, "volume": 23289.0}, {"date": "2018-12-13", "close": 1.84, "volume": 13216.0}, {"date": "2018-12-14", "close": 1.98, "volume": 6240.0}, {"date": "2018-12-17", "close": 1.99, "volume": 7335.0}, {"date": "2018-12-18", "close": 1.84, "volume": 10136.0}, {"date": "2018-12-19", "close": 1.8672, "volume": 4307.0}, {"date": "2018-12-20", "close": 1.81, "volume": 2543.0}, {"date": "2018-12-21", "close": 1.65, "volume": 9614.0}, {"date": "2018-12-24", "close": 1.32, "volume": 11537.0}, {"date": "2018-12-26", "close": 1.73, "volume": 35469.0}, {"date": "2018-12-27", "close": 1.578, "volume": 11355.0}, {"date": "2018-12-28", "close": 1.68, "volume": 12940.0}, {"date": "2018-12-31", "close": 1.84, "volume": 13427.0}, {"date": "2019-01-02", "close": 1.99, "volume": 6464.0}, {"date": "2019-01-03", "close": 2.2, "volume": 13159.0}, {"date": "2019-01-04", "close": 1.983, "volume": 10155.0}, {"date": "2019-01-07", "close": 1.87, "volume": 13323.0}, {"date": "2019-01-08", "close": 2.08, "volume": 11463.0}, {"date": "2019-01-09", "close": 2.0, "volume": 5078.0}, {"date": "2019-01-10", "close": 1.99, "volume": 2374.0}, {"date": "2019-01-11", "close": 1.9, "volume": 793.0}, {"date": "2019-01-14", "close": 1.9, "volume": null}, {"date": "2019-01-15", "close": 1.9, "volume": 2317.0}, {"date": "2019-01-16", "close": 1.8, "volume": 5155.0}, {"date": "2019-01-17", "close": 1.8973, "volume": 1381.0}, {"date": "2019-01-18", "close": 2.0, "volume": 8347.0}, {"date": "2019-01-22", "close": 1.89, "volume": 5378.0}, {"date": "2019-01-23", "close": 1.85, "volume": 3239.0}, {"date": "2019-01-24", "close": 1.97, "volume": 4933.0}, {"date": "2019-01-25", "close": 1.95, "volume": 2744.0}, {"date": "2019-01-28", "close": 2.3, "volume": 29341.0}, {"date": "2019-01-29", "close": 2.15, "volume": 9991.0}, {"date": "2019-01-30", "close": 2.04, "volume": 8885.0}, {"date": "2019-01-31", "close": 2.15, "volume": 2253.0}, {"date": "2019-02-01", "close": 2.39, "volume": 9381.0}, {"date": "2019-02-04", "close": 2.12, "volume": 5672.0}, {"date": "2019-02-05", "close": 2.19, "volume": 837.0}, {"date": "2019-02-06", "close": 2.15, "volume": 1596.0}, {"date": "2019-02-07", "close": 2.14, "volume": 6120.0}, {"date": "2019-02-08", "close": 2.05, "volume": 5172.0}, {"date": "2019-02-11", "close": 2.09, "volume": 10759.0}, {"date": "2019-02-12", "close": 2.1167, "volume": 2741.0}, {"date": "2019-02-13", "close": 2.08, "volume": 38075.0}, {"date": "2019-02-14", "close": 2.08, "volume": 9577.0}, {"date": "2019-02-15", "close": 1.92, "volume": 13713.0}, {"date": "2019-02-19", "close": 2.4, "volume": 51716.0}, {"date": "2019-02-20", "close": 2.2985, "volume": 13209.0}, {"date": "2019-02-21", "close": 2.33, "volume": 11889.0}, {"date": "2019-02-22", "close": 2.4, "volume": 22700.0}, {"date": "2019-02-25", "close": 2.4, "volume": 16647.0}, {"date": "2019-02-26", "close": 2.96, "volume": 77319.0}, {"date": "2019-02-27", "close": 2.37, "volume": 45313.0}, {"date": "2019-02-28", "close": 2.15, "volume": 15750.0}, {"date": "2019-03-01", "close": 2.35, "volume": 4458.0}, {"date": "2019-03-04", "close": 2.26, "volume": 1793.0}, {"date": "2019-03-05", "close": 2.12, "volume": 11154.0}, {"date": "2019-03-06", "close": 2.1, "volume": 9858.0}, {"date": "2019-03-07", "close": 2.255, "volume": 9712.0}, {"date": "2019-03-08", "close": 2.33, "volume": 27208.0}, {"date": "2019-03-11", "close": 2.4078, "volume": 40784.0}, {"date": "2019-03-12", "close": 2.5, "volume": 8380.0}, {"date": "2019-03-13", "close": 2.6468, "volume": 19020.0}, {"date": "2019-03-14", "close": 2.79, "volume": 24388.0}, {"date": "2019-03-15", "close": 2.3118, "volume": 18249.0}, {"date": "2019-03-18", "close": 2.35, "volume": 16260.0}, {"date": "2019-03-19", "close": 2.34, "volume": 2282.0}, {"date": "2019-03-20", "close": 2.33, "volume": 2152.0}, {"date": "2019-03-21", "close": 2.42, "volume": 10212.0}, {"date": "2019-03-22", "close": 2.58, "volume": 18477.0}, {"date": "2019-03-25", "close": 2.5, "volume": 18203.0}, {"date": "2019-03-26", "close": 2.5551, "volume": 11591.0}, {"date": "2019-03-27", "close": 2.4, "volume": 10954.0}, {"date": "2019-03-28", "close": 2.42, "volume": 1855.0}, {"date": "2019-03-29", "close": 2.41, "volume": 5103.0}, {"date": "2019-04-01", "close": 2.4232, "volume": 2335.0}, {"date": "2019-04-02", "close": 2.45, "volume": 4125.0}, {"date": "2019-04-03", "close": 2.4, "volume": 9849.0}, {"date": "2019-04-04", "close": 2.3115, "volume": 16587.0}, {"date": "2019-04-05", "close": 2.33, "volume": 2455.0}, {"date": "2019-04-08", "close": 2.38, "volume": 1138.0}, {"date": "2019-04-09", "close": 2.3, "volume": 5642.0}, {"date": "2019-04-10", "close": 2.29, "volume": 15741.0}, {"date": "2019-04-11", "close": 2.38, "volume": 15088.0}, {"date": "2019-04-12", "close": 2.35, "volume": 12615.0}, {"date": "2019-04-15", "close": 2.32, "volume": 4188.0}, {"date": "2019-04-16", "close": 2.3213, "volume": 2509.0}, {"date": "2019-04-17", "close": 2.26, "volume": 6863.0}, {"date": "2019-04-18", "close": 2.33, "volume": 10622.0}, {"date": "2019-04-22", "close": 2.3775, "volume": 8604.0}, {"date": "2019-04-23", "close": 2.38, "volume": 4088.0}, {"date": "2019-04-24", "close": 2.5, "volume": 1356.0}, {"date": "2019-04-25", "close": 2.5527, "volume": 6810.0}, {"date": "2019-04-26", "close": 2.567, "volume": 3749.0}, {"date": "2019-04-29", "close": 2.522, "volume": 7492.0}, {"date": "2019-04-30", "close": 2.49, "volume": 3843.0}, {"date": "2019-05-01", "close": 2.3288, "volume": 7378.0}, {"date": "2019-05-02", "close": 2.4287, "volume": 6393.0}, {"date": "2019-05-03", "close": 2.4584, "volume": 6881.0}, {"date": "2019-05-06", "close": 2.37, "volume": 6607.0}, {"date": "2019-05-07", "close": 2.33, "volume": 1237.0}, {"date": "2019-05-08", "close": 2.34, "volume": 5033.0}, {"date": "2019-05-09", "close": 2.32, "volume": 1287.0}, {"date": "2019-05-10", "close": 2.46, "volume": 15071.0}, {"date": "2019-05-13", "close": 2.4, "volume": 1775.0}, {"date": "2019-05-14", "close": 2.5169, "volume": 11731.0}, {"date": "2019-05-15", "close": 2.52, "volume": 3674.0}, {"date": "2019-05-16", "close": 2.5349, "volume": 6350.0}, {"date": "2019-05-17", "close": 2.4613, "volume": 4262.0}, {"date": "2019-05-20", "close": 2.39, "volume": 2962.0}, {"date": "2019-05-21", "close": 2.49, "volume": 3551.0}, {"date": "2019-05-22", "close": 2.4, "volume": 931.0}, {"date": "2019-05-23", "close": 2.4, "volume": 1051.0}, {"date": "2019-05-24", "close": 2.43, "volume": 1003.0}, {"date": "2019-05-28", "close": 2.63, "volume": 26330.0}, {"date": "2019-05-29", "close": 2.68, "volume": 157984.0}, {"date": "2019-05-30", "close": 2.58, "volume": 1545.0}, {"date": "2019-05-31", "close": 2.7, "volume": 91665.0}, {"date": "2019-06-03", "close": 2.65, "volume": 20378.0}, {"date": "2019-06-04", "close": 2.56, "volume": 18171.0}, {"date": "2019-06-05", "close": 2.42, "volume": 6826.0}, {"date": "2019-06-06", "close": 2.32, "volume": 11879.0}, {"date": "2019-06-07", "close": 2.31, "volume": 6686.0}, {"date": "2019-06-10", "close": 2.37, "volume": 25591.0}, {"date": "2019-06-11", "close": 2.3, "volume": 521.0}, {"date": "2019-06-12", "close": 2.3216, "volume": 3188.0}, {"date": "2019-06-13", "close": 2.24, "volume": 18709.0}, {"date": "2019-06-14", "close": 2.22, "volume": 7603.0}, {"date": "2019-06-17", "close": 2.23, "volume": 6784.0}, {"date": "2019-06-18", "close": 2.2786, "volume": 6214.0}, {"date": "2019-06-19", "close": 2.385, "volume": 1264.0}, {"date": "2019-06-20", "close": 2.22, "volume": 2039.0}, {"date": "2019-06-21", "close": 2.21, "volume": 7599.0}, {"date": "2019-06-24", "close": 2.2, "volume": 4260.0}, {"date": "2019-06-25", "close": 2.24, "volume": 373.0}, {"date": "2019-06-26", "close": 2.3251, "volume": 1227.0}, {"date": "2019-06-27", "close": 2.2208, "volume": 15093.0}, {"date": "2019-06-28", "close": 2.3, "volume": 1758.0}, {"date": "2019-07-01", "close": 2.2499, "volume": 1840.0}, {"date": "2019-07-02", "close": 2.191, "volume": 6705.0}, {"date": "2019-07-03", "close": 2.19, "volume": 5971.0}, {"date": "2019-07-05", "close": 2.19, "volume": 1462.0}, {"date": "2019-07-08", "close": 2.23, "volume": 5487.0}, {"date": "2019-07-09", "close": 2.25, "volume": 3540.0}, {"date": "2019-07-10", "close": 2.21, "volume": 6662.0}, {"date": "2019-07-11", "close": 2.2, "volume": 9562.0}, {"date": "2019-07-12", "close": 2.16, "volume": 1030.0}, {"date": "2019-07-15", "close": 2.14, "volume": 6495.0}, {"date": "2019-07-16", "close": 2.1018, "volume": 8896.0}, {"date": "2019-07-17", "close": 2.1007, "volume": 4603.0}, {"date": "2019-07-18", "close": 2.1193, "volume": 731.0}, {"date": "2019-07-19", "close": 2.03, "volume": 1007.0}, {"date": "2019-07-22", "close": 2.0802, "volume": 2516.0}, {"date": "2019-07-23", "close": 2.08, "volume": 3687.0}, {"date": "2019-07-24", "close": 2.08, "volume": 415.0}, {"date": "2019-07-25", "close": 2.12, "volume": 2640.0}, {"date": "2019-07-26", "close": 2.08, "volume": 10740.0}, {"date": "2019-07-29", "close": 2.07, "volume": 3399.0}, {"date": "2019-07-30", "close": 2.0682, "volume": 1704.0}, {"date": "2019-07-31", "close": 2.0856, "volume": 403.0}, {"date": "2019-08-01", "close": 2.0897, "volume": 491.0}, {"date": "2019-08-02", "close": 2.15, "volume": 10043.0}, {"date": "2019-08-05", "close": 2.1501, "volume": 2016.0}, {"date": "2019-08-06", "close": 2.257, "volume": 9495.0}, {"date": "2019-08-07", "close": 2.2604, "volume": 3610.0}, {"date": "2019-08-08", "close": 2.27, "volume": 8489.0}, {"date": "2019-08-09", "close": 2.1999, "volume": 1832.0}, {"date": "2019-08-12", "close": 2.18, "volume": 716.0}, {"date": "2019-08-13", "close": 2.1343, "volume": 1328.0}, {"date": "2019-08-14", "close": 2.09, "volume": 1307.0}, {"date": "2019-08-15", "close": 2.0, "volume": 12816.0}, {"date": "2019-08-16", "close": 1.99, "volume": 3206.0}, {"date": "2019-08-19", "close": 2.1, "volume": 5136.0}, {"date": "2019-08-20", "close": 2.25, "volume": 2056.0}, {"date": "2019-08-21", "close": 2.3111, "volume": 5330.0}, {"date": "2019-08-22", "close": 2.42, "volume": 20158.0}, {"date": "2019-08-23", "close": 2.35, "volume": 11633.0}, {"date": "2019-08-26", "close": 2.64, "volume": 41503.0}, {"date": "2019-08-27", "close": 2.5226, "volume": 14055.0}, {"date": "2019-08-28", "close": 2.26, "volume": 11598.0}, {"date": "2019-08-29", "close": 2.17, "volume": 9364.0}, {"date": "2019-08-30", "close": 2.18, "volume": 8364.0}, {"date": "2019-09-03", "close": 2.15, "volume": 11366.0}, {"date": "2019-09-04", "close": 2.02, "volume": 5069.0}, {"date": "2019-09-05", "close": 2.05, "volume": 1133.0}, {"date": "2019-09-06", "close": 2.14, "volume": 3696.0}, {"date": "2019-09-09", "close": 2.07, "volume": 186.0}, {"date": "2019-09-10", "close": 2.15, "volume": 1693.0}, {"date": "2019-09-11", "close": 2.2, "volume": 2285.0}, {"date": "2019-09-12", "close": 2.2, "volume": 10864.0}, {"date": "2019-09-13", "close": 2.14, "volume": 757.0}, {"date": "2019-09-16", "close": 2.17, "volume": 4326.0}, {"date": "2019-09-17", "close": 2.15, "volume": 3931.0}, {"date": "2019-09-18", "close": 2.17, "volume": 3752.0}, {"date": "2019-09-19", "close": 2.05, "volume": 1088.0}, {"date": "2019-09-20", "close": 2.07, "volume": 3122.0}, {"date": "2019-09-23", "close": 2.0555, "volume": 3477.0}, {"date": "2019-09-24", "close": 2.0528, "volume": 1002.0}, {"date": "2019-09-25", "close": 2.06, "volume": 4652.0}, {"date": "2019-09-26", "close": 2.12, "volume": 6572.0}, {"date": "2019-09-27", "close": 2.29, "volume": 7991.0}, {"date": "2019-09-30", "close": 2.06, "volume": 6304.0}, {"date": "2019-10-01", "close": 2.1, "volume": 7156.0}, {"date": "2019-10-02", "close": 2.09, "volume": 6736.0}, {"date": "2019-10-03", "close": 2.095, "volume": 4161.0}, {"date": "2019-10-04", "close": 2.1143, "volume": 346.0}, {"date": "2019-10-07", "close": 2.1796, "volume": 546.0}, {"date": "2019-10-08", "close": 2.1474, "volume": 3137.0}, {"date": "2019-10-09", "close": 2.0735, "volume": 1264.0}, {"date": "2019-10-10", "close": 2.06, "volume": 898.0}, {"date": "2019-10-11", "close": 2.06, "volume": null}, {"date": "2019-10-14", "close": 2.1, "volume": 1461.0}, {"date": "2019-10-15", "close": 2.1, "volume": 2780.0}, {"date": "2019-10-16", "close": 2.1195, "volume": 460.0}, {"date": "2019-10-17", "close": 2.1003, "volume": 2467.0}, {"date": "2019-10-18", "close": 2.115, "volume": 3493.0}, {"date": "2019-10-21", "close": 2.1095, "volume": 2175.0}, {"date": "2019-10-22", "close": 2.1176, "volume": 4251.0}, {"date": "2019-10-23", "close": 2.1176, "volume": null}, {"date": "2019-10-24", "close": 2.19, "volume": 1473.0}, {"date": "2019-10-25", "close": 2.17, "volume": 1464.0}, {"date": "2019-10-28", "close": 2.2295, "volume": 13003.0}, {"date": "2019-10-29", "close": 2.24, "volume": 11057.0}, {"date": "2019-10-30", "close": 2.1707, "volume": 1647.0}, {"date": "2019-10-31", "close": 2.3, "volume": 2534.0}, {"date": "2019-11-01", "close": 2.2603, "volume": 10668.0}, {"date": "2019-11-04", "close": 2.2973, "volume": 1714.0}, {"date": "2019-11-05", "close": 2.22, "volume": 6542.0}, {"date": "2019-11-06", "close": 2.2776, "volume": 3053.0}, {"date": "2019-11-07", "close": 2.3217, "volume": 367.0}, {"date": "2019-11-08", "close": 2.25, "volume": 233.0}, {"date": "2019-11-11", "close": 2.3398, "volume": 512.0}, {"date": "2019-11-12", "close": 2.3087, "volume": 920.0}, {"date": "2019-11-13", "close": 2.27, "volume": 3881.0}, {"date": "2019-11-14", "close": 2.1176, "volume": 26585.0}, {"date": "2019-11-15", "close": 2.1404, "volume": 419.0}, {"date": "2019-11-18", "close": 2.1, "volume": 5332.0}, {"date": "2019-11-19", "close": 2.0664, "volume": 7182.0}, {"date": "2019-11-20", "close": 2.1, "volume": 762.0}, {"date": "2019-11-21", "close": 2.12, "volume": 390.0}, {"date": "2019-11-22", "close": 2.1195, "volume": 1358.0}, {"date": "2019-11-25", "close": 2.1, "volume": 6169.0}, {"date": "2019-11-26", "close": 2.1396, "volume": 3167.0}, {"date": "2019-11-27", "close": 2.094, "volume": 2056.0}, {"date": "2019-11-29", "close": 2.0, "volume": 2533.0}, {"date": "2019-12-02", "close": 2.01, "volume": 4072.0}, {"date": "2019-12-03", "close": 1.9872, "volume": 1877.0}, {"date": "2019-12-04", "close": 2.0, "volume": 5013.0}, {"date": "2019-12-05", "close": 2.0, "volume": 1996.0}, {"date": "2019-12-06", "close": 1.9838, "volume": 4090.0}, {"date": "2019-12-09", "close": 1.97, "volume": 5094.0}, {"date": "2019-12-10", "close": 1.96, "volume": 4826.0}, {"date": "2019-12-11", "close": 1.91, "volume": 9457.0}, {"date": "2019-12-12", "close": 1.9998, "volume": 6296.0}, {"date": "2019-12-13", "close": 1.9628, "volume": 1345.0}, {"date": "2019-12-16", "close": 1.97, "volume": 6502.0}, {"date": "2019-12-17", "close": 1.91, "volume": 4222.0}, {"date": "2019-12-18", "close": 1.91, "volume": 4299.0}, {"date": "2019-12-19", "close": 1.9, "volume": 12481.0}, {"date": "2019-12-20", "close": 1.8915, "volume": 1666.0}, {"date": "2019-12-23", "close": 1.8644, "volume": 1693.0}, {"date": "2019-12-24", "close": 1.8585, "volume": 958.0}, {"date": "2019-12-26", "close": 1.83, "volume": 15925.0}, {"date": "2019-12-27", "close": 1.782, "volume": 5055.0}, {"date": "2019-12-30", "close": 1.8559, "volume": 12231.0}, {"date": "2019-12-31", "close": 1.88, "volume": 5732.0}, {"date": "2020-01-02", "close": 1.8797, "volume": 5320.0}, {"date": "2020-01-03", "close": 1.9018, "volume": 895.0}, {"date": "2020-01-06", "close": 1.93, "volume": 2169.0}, {"date": "2020-01-07", "close": 1.9913, "volume": 2161.0}, {"date": "2020-01-08", "close": 1.97, "volume": 2291.0}, {"date": "2020-01-09", "close": 1.96, "volume": 3854.0}, {"date": "2020-01-10", "close": 2.0701, "volume": 265.0}, {"date": "2020-01-13", "close": 1.9971, "volume": 3108.0}, {"date": "2020-01-14", "close": 2.0, "volume": 1661.0}, {"date": "2020-01-15", "close": 1.95, "volume": 1374.0}, {"date": "2020-01-16", "close": 2.0495, "volume": 1084.0}, {"date": "2020-01-17", "close": 2.045, "volume": 4256.0}, {"date": "2020-01-21", "close": 2.0343, "volume": 2484.0}, {"date": "2020-01-22", "close": 2.0005, "volume": 5319.0}, {"date": "2020-01-23", "close": 2.025, "volume": 354.0}, {"date": "2020-01-24", "close": 2.03, "volume": 885.0}, {"date": "2020-01-27", "close": 2.0, "volume": 635.0}, {"date": "2020-01-28", "close": 1.9984, "volume": 3621.0}, {"date": "2020-01-29", "close": 1.921, "volume": 4486.0}, {"date": "2020-01-30", "close": 1.9, "volume": 5594.0}, {"date": "2020-01-31", "close": 1.9101, "volume": 5074.0}, {"date": "2020-02-03", "close": 1.8894, "volume": 2116.0}, {"date": "2020-02-04", "close": 1.8011, "volume": 570.0}, {"date": "2020-02-05", "close": 1.81, "volume": 4422.0}, {"date": "2020-02-06", "close": 1.82, "volume": 1279.0}, {"date": "2020-02-07", "close": 1.85, "volume": 6358.0}, {"date": "2020-02-10", "close": 1.9, "volume": 793.0}, {"date": "2020-02-11", "close": 1.9178, "volume": 5059.0}, {"date": "2020-02-12", "close": 1.9442, "volume": 5116.0}, {"date": "2020-02-13", "close": 1.9149, "volume": 1677.0}, {"date": "2020-02-14", "close": 1.9364, "volume": 2757.0}, {"date": "2020-02-18", "close": 1.93, "volume": 839.0}, {"date": "2020-02-19", "close": 1.9, "volume": 726.0}, {"date": "2020-02-20", "close": 1.88, "volume": 15271.0}, {"date": "2020-02-21", "close": 1.88, "volume": null}, {"date": "2020-02-24", "close": 1.9266, "volume": 16470.0}, {"date": "2020-02-25", "close": 1.815, "volume": 52716.0}, {"date": "2020-02-26", "close": 1.815, "volume": 15947.0}, {"date": "2020-02-27", "close": 1.7407, "volume": 13446.0}, {"date": "2020-02-28", "close": 1.64, "volume": 22456.0}, {"date": "2020-03-02", "close": 1.58, "volume": 11677.0}, {"date": "2020-03-03", "close": 1.62, "volume": 921.0}, {"date": "2020-03-04", "close": 1.635, "volume": 1680.0}, {"date": "2020-03-05", "close": 1.61, "volume": 2925.0}, {"date": "2020-03-06", "close": 1.605, "volume": 3714.0}, {"date": "2020-03-09", "close": 1.2563, "volume": 17890.0}, {"date": "2020-03-10", "close": 1.631, "volume": 2781.0}, {"date": "2020-03-11", "close": 1.63, "volume": 288.0}, {"date": "2020-03-12", "close": 1.3, "volume": 12249.0}, {"date": "2020-03-13", "close": 1.32, "volume": 111.0}, {"date": "2020-03-16", "close": 1.43, "volume": 2739.0}, {"date": "2020-03-17", "close": 1.39, "volume": 7630.0}, {"date": "2020-03-18", "close": 1.32, "volume": 2197.0}, {"date": "2020-03-19", "close": 1.31, "volume": 34067.0}, {"date": "2020-03-20", "close": 1.2518, "volume": 444.0}, {"date": "2020-03-23", "close": 1.14, "volume": 28122.0}, {"date": "2020-03-24", "close": 1.16, "volume": 3177.0}, {"date": "2020-03-25", "close": 1.218, "volume": 9093.0}, {"date": "2020-03-26", "close": 1.2786, "volume": 19478.0}, {"date": "2020-03-27", "close": 1.242, "volume": 3790.0}, {"date": "2020-03-30", "close": 1.35, "volume": 947.0}, {"date": "2020-03-31", "close": 1.36, "volume": 3172.0}, {"date": "2020-04-01", "close": 1.26, "volume": 351.0}, {"date": "2020-04-02", "close": 1.265, "volume": 1978.0}, {"date": "2020-04-03", "close": 1.3, "volume": 54742.0}, {"date": "2020-04-06", "close": 1.1701, "volume": 10965.0}, {"date": "2020-04-07", "close": 1.22, "volume": 12433.0}, {"date": "2020-04-08", "close": 1.1493, "volume": 19017.0}, {"date": "2020-04-09", "close": 1.18, "volume": 16608.0}, {"date": "2020-04-13", "close": 1.215, "volume": 8060.0}, {"date": "2020-04-14", "close": 1.2735, "volume": 2632.0}, {"date": "2020-04-15", "close": 1.2499, "volume": 690.0}, {"date": "2020-04-16", "close": 1.249, "volume": 1571.0}, {"date": "2020-04-17", "close": 1.25, "volume": 3782.0}, {"date": "2020-04-20", "close": 1.2901, "volume": 2359.0}, {"date": "2020-04-21", "close": 1.3, "volume": 5425.0}, {"date": "2020-04-22", "close": 1.36, "volume": 1100.0}, {"date": "2020-04-23", "close": 1.29, "volume": 2809.0}, {"date": "2020-04-24", "close": 1.236, "volume": 694.0}, {"date": "2020-04-27", "close": 1.2937, "volume": 12588.0}, {"date": "2020-04-28", "close": 1.3868, "volume": 16646.0}, {"date": "2020-04-29", "close": 1.34, "volume": 6217.0}, {"date": "2020-04-30", "close": 1.3699, "volume": 1561.0}, {"date": "2020-05-01", "close": 1.2536, "volume": 25590.0}, {"date": "2020-05-04", "close": 1.1845, "volume": 9861.0}, {"date": "2020-05-05", "close": 1.2201, "volume": 14542.0}, {"date": "2020-05-06", "close": 1.24, "volume": 4460.0}, {"date": "2020-05-07", "close": 1.24, "volume": 5075.0}, {"date": "2020-05-08", "close": 1.25, "volume": 5918.0}, {"date": "2020-05-11", "close": 1.18, "volume": 15327.0}, {"date": "2020-05-12", "close": 1.1618, "volume": 1363.0}, {"date": "2020-05-13", "close": 1.15, "volume": 3990.0}, {"date": "2020-05-14", "close": 1.1192, "volume": 3411.0}, {"date": "2020-05-15", "close": 1.1156, "volume": 7427.0}, {"date": "2020-05-18", "close": 1.68, "volume": 356840.0}, {"date": "2020-05-19", "close": 1.8, "volume": 100291.0}, {"date": "2020-05-20", "close": 1.92, "volume": 51801.0}, {"date": "2020-05-21", "close": 2.075, "volume": 69818.0}, {"date": "2020-05-22", "close": 2.1899, "volume": 29999.0}, {"date": "2020-05-26", "close": 2.28, "volume": 82007.0}, {"date": "2020-05-27", "close": 2.56, "volume": 197020.0}, {"date": "2020-05-28", "close": 2.34, "volume": 74382.0}, {"date": "2020-05-29", "close": 2.08, "volume": 31937.0}, {"date": "2020-06-01", "close": 2.0, "volume": 47351.0}, {"date": "2020-06-02", "close": 2.0, "volume": 8252.0}, {"date": "2020-06-03", "close": 1.9404, "volume": 12570.0}, {"date": "2020-06-04", "close": 1.82, "volume": 36923.0}, {"date": "2020-06-05", "close": 1.85, "volume": 34326.0}, {"date": "2020-06-08", "close": 1.96, "volume": 25656.0}, {"date": "2020-06-09", "close": 1.8899, "volume": 15653.0}, {"date": "2020-06-10", "close": 1.8899, "volume": 11178.0}, {"date": "2020-06-11", "close": 1.6763, "volume": 18412.0}, {"date": "2020-06-12", "close": 1.8001, "volume": 6886.0}, {"date": "2020-06-15", "close": 1.88, "volume": 15725.0}, {"date": "2020-06-16", "close": 1.92, "volume": 16053.0}, {"date": "2020-06-17", "close": 1.83, "volume": 10226.0}, {"date": "2020-06-18", "close": 1.86, "volume": 19280.0}, {"date": "2020-06-19", "close": 1.94, "volume": 14636.0}, {"date": "2020-06-22", "close": 1.95, "volume": 11251.0}, {"date": "2020-06-23", "close": 1.95, "volume": 15673.0}, {"date": "2020-06-24", "close": 1.82, "volume": 10957.0}, {"date": "2020-06-25", "close": 1.85, "volume": 5606.0}, {"date": "2020-06-26", "close": 1.82, "volume": 13541.0}, {"date": "2020-06-29", "close": 1.81, "volume": 9214.0}, {"date": "2020-06-30", "close": 1.88, "volume": 11408.0}, {"date": "2020-07-01", "close": 1.75, "volume": 15470.0}, {"date": "2020-07-02", "close": 1.93, "volume": 24895.0}, {"date": "2020-07-06", "close": 1.84, "volume": 69406.0}, {"date": "2020-07-07", "close": 1.85, "volume": 22381.0}, {"date": "2020-07-08", "close": 1.78, "volume": 16623.0}, {"date": "2020-07-09", "close": 1.81, "volume": 4679.0}, {"date": "2020-07-10", "close": 1.72, "volume": 20740.0}, {"date": "2020-07-13", "close": 1.75, "volume": 22570.0}, {"date": "2020-07-14", "close": 1.78, "volume": 2764.0}, {"date": "2020-07-15", "close": 1.75, "volume": 3597.0}, {"date": "2020-07-16", "close": 1.79, "volume": 12438.0}, {"date": "2020-07-17", "close": 1.75, "volume": 9837.0}, {"date": "2020-07-20", "close": 1.79, "volume": 15243.0}, {"date": "2020-07-21", "close": 1.88, "volume": 12363.0}, {"date": "2020-07-22", "close": 2.3, "volume": 503927.0}, {"date": "2020-07-23", "close": 2.23, "volume": 50005.0}, {"date": "2020-07-24", "close": 2.05, "volume": 16301.0}, {"date": "2020-07-27", "close": 2.0, "volume": 11992.0}, {"date": "2020-07-28", "close": 1.9, "volume": 15389.0}, {"date": "2020-07-29", "close": 2.01, "volume": 39307.0}, {"date": "2020-07-30", "close": 1.92, "volume": 26098.0}, {"date": "2020-07-31", "close": 1.98, "volume": 5361.0}, {"date": "2020-08-03", "close": 2.12, "volume": 8434.0}, {"date": "2020-08-04", "close": 2.07, "volume": 55157.0}, {"date": "2020-08-05", "close": 2.12, "volume": 22659.0}, {"date": "2020-08-06", "close": 2.14, "volume": 14074.0}, {"date": "2020-08-07", "close": 2.15, "volume": 3716.0}, {"date": "2020-08-10", "close": 2.17, "volume": 14441.0}, {"date": "2020-08-11", "close": 2.2092, "volume": 5316.0}, {"date": "2020-08-12", "close": 2.2158, "volume": 30709.0}, {"date": "2020-08-13", "close": 2.17, "volume": 4118.0}, {"date": "2020-08-14", "close": 2.11, "volume": 36273.0}, {"date": "2020-08-17", "close": 2.09, "volume": 29936.0}, {"date": "2020-08-18", "close": 2.1, "volume": 5235.0}, {"date": "2020-08-19", "close": 2.03, "volume": 9861.0}, {"date": "2020-08-20", "close": 2.05, "volume": 11161.0}, {"date": "2020-08-21", "close": 1.81, "volume": 32044.0}, {"date": "2020-08-24", "close": 1.9199, "volume": 41704.0}, {"date": "2020-08-25", "close": 1.98, "volume": 32159.0}, {"date": "2020-08-26", "close": 2.04, "volume": 168749.0}, {"date": "2020-08-27", "close": 2.06, "volume": 11657.0}, {"date": "2020-08-28", "close": 2.02, "volume": 25392.0}, {"date": "2020-08-31", "close": 1.88, "volume": 18422.0}, {"date": "2020-09-01", "close": 1.8799, "volume": 17229.0}, {"date": "2020-09-02", "close": 1.9065, "volume": 5965.0}, {"date": "2020-09-03", "close": 1.9, "volume": 7748.0}, {"date": "2020-09-04", "close": 1.87, "volume": 8639.0}, {"date": "2020-09-08", "close": 1.835, "volume": 17893.0}, {"date": "2020-09-09", "close": 1.8, "volume": 6423.0}, {"date": "2020-09-10", "close": 1.7, "volume": 15113.0}, {"date": "2020-09-11", "close": 1.6393, "volume": 17682.0}, {"date": "2020-09-14", "close": 1.65, "volume": 18402.0}, {"date": "2020-09-15", "close": 1.63, "volume": 6705.0}, {"date": "2020-09-16", "close": 1.71, "volume": 15948.0}, {"date": "2020-09-17", "close": 1.71, "volume": 6022.0}, {"date": "2020-09-18", "close": 1.6885, "volume": 1173.0}, {"date": "2020-09-21", "close": 1.7, "volume": 2683.0}, {"date": "2020-09-22", "close": 1.6999, "volume": 8114.0}, {"date": "2020-09-23", "close": 1.65, "volume": 6529.0}, {"date": "2020-09-24", "close": 1.62, "volume": 1510.0}, {"date": "2020-09-25", "close": 1.62, "volume": 1964.0}, {"date": "2020-09-28", "close": 1.6476, "volume": 2091.0}, {"date": "2020-09-29", "close": 1.88, "volume": 79106.0}, {"date": "2020-09-30", "close": 1.86, "volume": 10755.0}, {"date": "2020-10-01", "close": 1.7771, "volume": 33647.0}, {"date": "2020-10-02", "close": 1.7, "volume": 4182.0}, {"date": "2020-10-05", "close": 1.7, "volume": 4849.0}, {"date": "2020-10-06", "close": 1.7487, "volume": 3188.0}, {"date": "2020-10-07", "close": 1.7, "volume": 5673.0}, {"date": "2020-10-08", "close": 1.78, "volume": 80173.0}, {"date": "2020-10-09", "close": 3.75, "volume": 6948718.0}, {"date": "2020-10-12", "close": 2.595, "volume": 286662.0}, {"date": "2020-10-13", "close": 2.415, "volume": 98209.0}, {"date": "2020-10-14", "close": 2.32, "volume": 69214.0}, {"date": "2020-10-15", "close": 2.31, "volume": 32097.0}, {"date": "2020-10-16", "close": 2.25, "volume": 17049.0}, {"date": "2020-10-19", "close": 4.4, "volume": 4385020.0}, {"date": "2020-10-20", "close": 4.28, "volume": 365414.0}, {"date": "2020-10-21", "close": 3.715, "volume": 50458.0}, {"date": "2020-10-22", "close": 3.31, "volume": 68923.0}, {"date": "2020-10-23", "close": 2.85, "volume": 62290.0}, {"date": "2020-10-26", "close": 2.66, "volume": 79786.0}, {"date": "2020-10-27", "close": 2.5, "volume": 56151.0}, {"date": "2020-10-28", "close": 2.31, "volume": 144314.0}, {"date": "2020-10-29", "close": 2.46, "volume": 71179.0}, {"date": "2020-10-30", "close": 3.33, "volume": 25718150.0}, {"date": "2020-11-02", "close": 3.67, "volume": 4183562.0}, {"date": "2020-11-03", "close": 3.88, "volume": 816624.0}, {"date": "2020-11-04", "close": 3.46, "volume": 276171.0}, {"date": "2020-11-05", "close": 3.61, "volume": 221644.0}, {"date": "2020-11-06", "close": 3.6, "volume": 239193.0}, {"date": "2020-11-09", "close": 3.42, "volume": 107092.0}, {"date": "2020-11-10", "close": 3.44, "volume": 224880.0}, {"date": "2020-11-11", "close": 3.37, "volume": 88815.0}, {"date": "2020-11-12", "close": 3.13, "volume": 65812.0}, {"date": "2020-11-13", "close": 3.21, "volume": 47145.0}, {"date": "2020-11-16", "close": 3.155, "volume": 51665.0}, {"date": "2020-11-17", "close": 3.41, "volume": 72414.0}, {"date": "2020-11-18", "close": 3.6696, "volume": 105706.0}, {"date": "2020-11-19", "close": 3.359, "volume": 273772.0}, {"date": "2020-11-20", "close": 3.18, "volume": 96543.0}, {"date": "2020-11-23", "close": 3.38, "volume": 31050.0}, {"date": "2020-11-24", "close": 3.51, "volume": 116185.0}, {"date": "2020-11-25", "close": 3.68, "volume": 71441.0}, {"date": "2020-11-27", "close": 3.47, "volume": 45552.0}, {"date": "2020-11-30", "close": 3.27, "volume": 30827.0}, {"date": "2020-12-01", "close": 3.28, "volume": 16084.0}, {"date": "2020-12-02", "close": 3.31, "volume": 118683.0}, {"date": "2020-12-03", "close": 3.27, "volume": 48342.0}, {"date": "2020-12-04", "close": 3.4, "volume": 38635.0}, {"date": "2020-12-07", "close": 3.3, "volume": 31180.0}, {"date": "2020-12-08", "close": 3.21, "volume": 39494.0}, {"date": "2020-12-09", "close": 3.3, "volume": 16264.0}, {"date": "2020-12-10", "close": 3.35, "volume": 28790.0}, {"date": "2020-12-11", "close": 3.48, "volume": 39027.0}, {"date": "2020-12-14", "close": 3.3, "volume": 38729.0}, {"date": "2020-12-15", "close": 3.77, "volume": 382352.0}, {"date": "2020-12-16", "close": 3.24, "volume": 89084.0}, {"date": "2020-12-17", "close": 3.22, "volume": 17773.0}, {"date": "2020-12-18", "close": 2.99, "volume": 38926.0}, {"date": "2020-12-21", "close": 3.06, "volume": 23654.0}, {"date": "2020-12-22", "close": 2.91, "volume": 13834.0}, {"date": "2020-12-23", "close": 2.95, "volume": 7429.0}, {"date": "2020-12-24", "close": 3.02, "volume": 9653.0}, {"date": "2020-12-28", "close": 3.5, "volume": 4914814.0}, {"date": "2020-12-29", "close": 3.15, "volume": 376115.0}, {"date": "2020-12-30", "close": 3.21, "volume": 116924.0}, {"date": "2020-12-31", "close": 3.33, "volume": 104034.0}, {"date": "2021-01-04", "close": 3.67, "volume": 268441.0}, {"date": "2021-01-05", "close": 3.85, "volume": 343255.0}, {"date": "2021-01-06", "close": 3.77, "volume": 135712.0}, {"date": "2021-01-07", "close": 3.82, "volume": 38225.0}, {"date": "2021-01-08", "close": 3.7, "volume": 29986.0}, {"date": "2021-01-11", "close": 3.72, "volume": 36328.0}, {"date": "2021-01-12", "close": 3.95, "volume": 167824.0}, {"date": "2021-01-13", "close": 3.9381, "volume": 48268.0}, {"date": "2021-01-14", "close": 3.91, "volume": 23428.0}, {"date": "2021-01-15", "close": 3.82, "volume": 35453.0}, {"date": "2021-01-19", "close": 3.86, "volume": 25211.0}, {"date": "2021-01-20", "close": 3.92, "volume": 22222.0}, {"date": "2021-01-21", "close": 3.94, "volume": 13382.0}, {"date": "2021-01-22", "close": 3.99, "volume": 97024.0}, {"date": "2021-01-25", "close": 4.16, "volume": 82602.0}, {"date": "2021-01-26", "close": 4.11, "volume": 17251.0}, {"date": "2021-01-27", "close": 3.87, "volume": 29707.0}, {"date": "2021-01-28", "close": 8.98, "volume": 2616444.0}, {"date": "2021-01-29", "close": 5.3, "volume": 606169.0}, {"date": "2021-02-01", "close": 4.94, "volume": 146437.0}, {"date": "2021-02-02", "close": 5.37, "volume": 326829.0}, {"date": "2021-02-03", "close": 5.52, "volume": 275051.0}, {"date": "2021-02-04", "close": 5.29, "volume": 60300.0}, {"date": "2021-02-05", "close": 5.58, "volume": 408389.0}, {"date": "2021-02-08", "close": 5.81, "volume": 220190.0}, {"date": "2021-02-09", "close": 5.65, "volume": 137645.0}, {"date": "2021-02-10", "close": 6.22, "volume": 508742.0}, {"date": "2021-02-11", "close": 5.8, "volume": 86553.0}, {"date": "2021-02-12", "close": 6.14, "volume": 123472.0}, {"date": "2021-02-16", "close": 6.26, "volume": 100624.0}, {"date": "2021-02-17", "close": 6.18, "volume": 77176.0}, {"date": "2021-02-18", "close": 5.98, "volume": 25249.0}, {"date": "2021-02-19", "close": 5.58, "volume": 35973.0}, {"date": "2021-02-22", "close": 5.92, "volume": 116023.0}, {"date": "2021-02-23", "close": 5.38, "volume": 50785.0}, {"date": "2021-02-24", "close": 5.73, "volume": 42217.0}, {"date": "2021-02-25", "close": 5.46, "volume": 31587.0}, {"date": "2021-02-26", "close": 5.31, "volume": 14260.0}, {"date": "2021-03-01", "close": 5.53, "volume": 24277.0}, {"date": "2021-03-02", "close": 5.31, "volume": 6744.0}, {"date": "2021-03-03", "close": 5.31, "volume": 20727.0}, {"date": "2021-03-04", "close": 4.44, "volume": 62985.0}, {"date": "2021-03-05", "close": 4.46, "volume": 64831.0}, {"date": "2021-03-08", "close": 4.64, "volume": 7261.0}, {"date": "2021-03-09", "close": 4.77, "volume": 14339.0}, {"date": "2021-03-10", "close": 5.1499, "volume": 132872.0}, {"date": "2021-03-11", "close": 5.08, "volume": 16224.0}, {"date": "2021-03-12", "close": 5.13, "volume": 4435.0}, {"date": "2021-03-15", "close": 5.2, "volume": 12831.0}, {"date": "2021-03-16", "close": 5.05, "volume": 4850.0}, {"date": "2021-03-17", "close": 5.265, "volume": 43566.0}, {"date": "2021-03-18", "close": 4.91, "volume": 10691.0}, {"date": "2021-03-19", "close": 4.91, "volume": 25834.0}, {"date": "2021-03-22", "close": 4.87, "volume": 16212.0}, {"date": "2021-03-23", "close": 4.85, "volume": 9945.0}, {"date": "2021-03-24", "close": 4.94, "volume": 24270.0}, {"date": "2021-03-25", "close": 5.04, "volume": 8894.0}, {"date": "2021-03-26", "close": 5.11, "volume": 2530.0}, {"date": "2021-03-29", "close": 4.955, "volume": 46551.0}, {"date": "2021-03-30", "close": 5.01, "volume": 27783.0}, {"date": "2021-03-31", "close": 5.14, "volume": 7980.0}, {"date": "2021-04-01", "close": 5.25, "volume": 15932.0}, {"date": "2021-04-05", "close": 4.8, "volume": 24932.0}, {"date": "2021-04-06", "close": 5.0, "volume": 22319.0}, {"date": "2021-04-07", "close": 4.99, "volume": 6245.0}, {"date": "2021-04-08", "close": 4.89, "volume": 7603.0}, {"date": "2021-04-09", "close": 4.865, "volume": 7332.0}, {"date": "2021-04-12", "close": 4.35, "volume": 18527.0}, {"date": "2021-04-13", "close": 4.49, "volume": 14795.0}, {"date": "2021-04-14", "close": 4.55, "volume": 17662.0}, {"date": "2021-04-15", "close": 4.2415, "volume": 21902.0}, {"date": "2021-04-16", "close": 4.35, "volume": 8991.0}, {"date": "2021-04-19", "close": 4.37, "volume": 2636.0}, {"date": "2021-04-20", "close": 4.17, "volume": 11795.0}, {"date": "2021-04-21", "close": 4.1, "volume": 3359.0}, {"date": "2021-04-22", "close": 4.21, "volume": 13616.0}, {"date": "2021-04-23", "close": 4.22, "volume": 7984.0}, {"date": "2021-04-26", "close": 4.28, "volume": 6233.0}, {"date": "2021-04-27", "close": 4.25, "volume": 5305.0}, {"date": "2021-04-28", "close": 4.01, "volume": 64386.0}, {"date": "2021-04-29", "close": 4.06, "volume": 28767.0}, {"date": "2021-04-30", "close": 3.9, "volume": 21392.0}, {"date": "2021-05-03", "close": 4.25, "volume": 58862.0}, {"date": "2021-05-04", "close": 4.38, "volume": 29732.0}, {"date": "2021-05-05", "close": 4.28, "volume": 9260.0}, {"date": "2021-05-06", "close": 4.2235, "volume": 4977.0}, {"date": "2021-05-07", "close": 4.2735, "volume": 18605.0}, {"date": "2021-05-10", "close": 4.07, "volume": 7131.0}, {"date": "2021-05-11", "close": 4.05, "volume": 6452.0}, {"date": "2021-05-12", "close": 4.3, "volume": 72417.0}, {"date": "2021-05-13", "close": 4.15, "volume": 44639.0}, {"date": "2021-05-14", "close": 4.1801, "volume": 5249.0}, {"date": "2021-05-17", "close": 4.34, "volume": 12346.0}, {"date": "2021-05-18", "close": 4.4346, "volume": 24132.0}, {"date": "2021-05-19", "close": 4.44, "volume": 7162.0}, {"date": "2021-05-20", "close": 4.2042, "volume": 9398.0}, {"date": "2021-05-21", "close": 4.3962, "volume": 6496.0}, {"date": "2021-05-24", "close": 4.5, "volume": 16928.0}, {"date": "2021-05-25", "close": 4.28, "volume": 1530.0}, {"date": "2021-05-26", "close": 4.42, "volume": 35289.0}, {"date": "2021-05-27", "close": 4.56, "volume": 56148.0}, {"date": "2021-05-28", "close": 4.5388, "volume": 25384.0}, {"date": "2021-06-01", "close": 4.8525, "volume": 58054.0}, {"date": "2021-06-02", "close": 4.69, "volume": 23094.0}, {"date": "2021-06-03", "close": 4.47, "volume": 6260.0}, {"date": "2021-06-04", "close": 4.506, "volume": 12594.0}, {"date": "2021-06-07", "close": 4.4868, "volume": 15470.0}, {"date": "2021-06-08", "close": 4.65, "volume": 20442.0}, {"date": "2021-06-09", "close": 4.76, "volume": 11563.0}, {"date": "2021-06-10", "close": 4.59, "volume": 12960.0}, {"date": "2021-06-11", "close": 4.6899, "volume": 3532.0}, {"date": "2021-06-14", "close": 4.7, "volume": 33251.0}, {"date": "2021-06-15", "close": 4.8181, "volume": 13313.0}, {"date": "2021-06-16", "close": 4.6, "volume": 78158.0}, {"date": "2021-06-17", "close": 4.75, "volume": 12715.0}, {"date": "2021-06-18", "close": 4.585, "volume": 11663.0}, {"date": "2021-06-21", "close": 5.0744, "volume": 626099.0}, {"date": "2021-06-22", "close": 4.71, "volume": 101467.0}, {"date": "2021-06-23", "close": 4.84, "volume": 32198.0}, {"date": "2021-06-24", "close": 4.905, "volume": 41313.0}, {"date": "2021-06-25", "close": 4.88, "volume": 8523.0}, {"date": "2021-06-28", "close": 4.86, "volume": 38093.0}, {"date": "2021-06-29", "close": 4.67, "volume": 10128.0}, {"date": "2021-06-30", "close": 4.89, "volume": 42876.0}, {"date": "2021-07-01", "close": 4.7, "volume": 120014.0}, {"date": "2021-07-02", "close": 4.73, "volume": 24161.0}, {"date": "2021-07-06", "close": 4.55, "volume": 62122.0}, {"date": "2021-07-07", "close": 4.53, "volume": 37996.0}, {"date": "2021-07-08", "close": 4.48, "volume": 44366.0}, {"date": "2021-07-09", "close": 4.68, "volume": 53993.0}, {"date": "2021-07-12", "close": 4.68, "volume": 17900.0}, {"date": "2021-07-13", "close": 4.71, "volume": 40668.0}, {"date": "2021-07-14", "close": 4.85, "volume": 649233.0}, {"date": "2021-07-15", "close": 4.73, "volume": 29156.0}, {"date": "2021-07-16", "close": 4.56, "volume": 10006.0}, {"date": "2021-07-19", "close": 4.59, "volume": 24742.0}, {"date": "2021-07-20", "close": 4.52, "volume": 16098.0}, {"date": "2021-07-21", "close": 4.63, "volume": 58233.0}, {"date": "2021-07-22", "close": 4.6, "volume": 46218.0}, {"date": "2021-07-23", "close": 4.3, "volume": 24352.0}, {"date": "2021-07-26", "close": 4.35, "volume": 6403.0}, {"date": "2021-07-27", "close": 4.25, "volume": 5578.0}, {"date": "2021-07-28", "close": 4.37, "volume": 28484.0}, {"date": "2021-07-29", "close": 4.52, "volume": 46909.0}, {"date": "2021-07-30", "close": 4.42, "volume": 21327.0}, {"date": "2021-08-02", "close": 4.37, "volume": 3227.0}, {"date": "2021-08-03", "close": 4.09, "volume": 45292.0}, {"date": "2021-08-04", "close": 3.97, "volume": 14871.0}, {"date": "2021-08-05", "close": 4.01, "volume": 1806.0}, {"date": "2021-08-06", "close": 3.93, "volume": 19883.0}, {"date": "2021-08-09", "close": 4.0, "volume": 14641.0}, {"date": "2021-08-10", "close": 4.01, "volume": 12117.0}, {"date": "2021-08-11", "close": 4.155, "volume": 19459.0}, {"date": "2021-08-12", "close": 4.23, "volume": 62285.0}, {"date": "2021-08-13", "close": 4.1499, "volume": 32731.0}, {"date": "2021-08-16", "close": 4.07, "volume": 10107.0}, {"date": "2021-08-17", "close": 4.0349, "volume": 2826.0}, {"date": "2021-08-18", "close": 4.0601, "volume": 6184.0}, {"date": "2021-08-19", "close": 4.0962, "volume": 6067.0}, {"date": "2021-08-20", "close": 4.15, "volume": 3054.0}, {"date": "2021-08-23", "close": 4.138, "volume": 4665.0}, {"date": "2021-08-24", "close": 4.235, "volume": 38724.0}, {"date": "2021-08-25", "close": 4.45, "volume": 33472.0}, {"date": "2021-08-26", "close": 4.41, "volume": 8804.0}, {"date": "2021-08-27", "close": 4.4689, "volume": 86766.0}, {"date": "2021-08-30", "close": 4.49, "volume": 9102.0}, {"date": "2021-08-31", "close": 4.48, "volume": 5660.0}, {"date": "2021-09-01", "close": 4.4, "volume": 21389.0}, {"date": "2021-09-02", "close": 4.1317, "volume": 68781.0}, {"date": "2021-09-03", "close": 4.1527, "volume": 7956.0}, {"date": "2021-09-07", "close": 4.285, "volume": 14814.0}, {"date": "2021-09-08", "close": 4.45, "volume": 14501.0}, {"date": "2021-09-09", "close": 4.26, "volume": 4524.0}, {"date": "2021-09-10", "close": 4.25, "volume": 8156.0}, {"date": "2021-09-13", "close": 4.1, "volume": 31852.0}, {"date": "2021-09-14", "close": 4.0732, "volume": 13143.0}, {"date": "2021-09-15", "close": 4.28, "volume": 25280.0}, {"date": "2021-09-16", "close": 4.29, "volume": 4130.0}, {"date": "2021-09-17", "close": 4.15, "volume": 25309.0}, {"date": "2021-09-20", "close": 4.1399, "volume": 17133.0}, {"date": "2021-09-21", "close": 4.02, "volume": 9421.0}, {"date": "2021-09-22", "close": 4.1707, "volume": 20542.0}, {"date": "2021-09-23", "close": 4.28, "volume": 33484.0}, {"date": "2021-09-24", "close": 4.3, "volume": 3880.0}, {"date": "2021-09-27", "close": 4.39, "volume": 108686.0}, {"date": "2021-09-28", "close": 4.25, "volume": 8032.0}, {"date": "2021-09-29", "close": 4.18, "volume": 50728.0}, {"date": "2021-09-30", "close": 4.2, "volume": 5126.0}, {"date": "2021-10-01", "close": 4.65, "volume": 85629.0}, {"date": "2021-10-04", "close": 5.02, "volume": 1403813.0}, {"date": "2021-10-05", "close": 6.13, "volume": 33045180.0}, {"date": "2021-10-06", "close": 5.72, "volume": 1041899.0}, {"date": "2021-10-07", "close": 5.68, "volume": 424012.0}, {"date": "2021-10-08", "close": 5.52, "volume": 121970.0}, {"date": "2021-10-11", "close": 5.29, "volume": 76524.0}, {"date": "2021-10-12", "close": 5.19, "volume": 42435.0}, {"date": "2021-10-13", "close": 5.13, "volume": 34437.0}, {"date": "2021-10-14", "close": 5.36, "volume": 156282.0}, {"date": "2021-10-15", "close": 5.3, "volume": 67144.0}, {"date": "2021-10-18", "close": 5.28, "volume": 32868.0}, {"date": "2021-10-19", "close": 5.38, "volume": 64577.0}, {"date": "2021-10-20", "close": 5.33, "volume": 49359.0}, {"date": "2021-10-21", "close": 5.4, "volume": 37849.0}, {"date": "2021-10-22", "close": 5.18, "volume": 70980.0}, {"date": "2021-10-25", "close": 5.13, "volume": 74856.0}, {"date": "2021-10-26", "close": 5.06, "volume": 47184.0}, {"date": "2021-10-27", "close": 4.83, "volume": 43179.0}, {"date": "2021-10-28", "close": 4.99, "volume": 15865.0}, {"date": "2021-10-29", "close": 5.06, "volume": 13962.0}, {"date": "2021-11-01", "close": 5.05, "volume": 18631.0}, {"date": "2021-11-02", "close": 4.97, "volume": 25091.0}, {"date": "2021-11-03", "close": 4.85, "volume": 35588.0}, {"date": "2021-11-04", "close": 4.9, "volume": 56914.0}, {"date": "2021-11-05", "close": 4.85, "volume": 37484.0}, {"date": "2021-11-08", "close": 5.15, "volume": 35454.0}, {"date": "2021-11-09", "close": 5.2, "volume": 8550.0}, {"date": "2021-11-10", "close": 5.15, "volume": 3977.0}, {"date": "2021-11-11", "close": 5.1, "volume": 2874.0}, {"date": "2021-11-12", "close": 5.02, "volume": 4283.0}, {"date": "2021-11-15", "close": 4.91, "volume": 11720.0}, {"date": "2021-11-16", "close": 4.84, "volume": 4117.0}, {"date": "2021-11-17", "close": 4.49, "volume": 24862.0}, {"date": "2021-11-18", "close": 4.69, "volume": 10350.0}, {"date": "2021-11-19", "close": 4.91, "volume": 210725.0}, {"date": "2021-11-22", "close": 4.9, "volume": 23259.0}, {"date": "2021-11-23", "close": 4.89, "volume": 17768.0}, {"date": "2021-11-24", "close": 4.895, "volume": 10238.0}, {"date": "2021-11-26", "close": 4.66, "volume": 41904.0}, {"date": "2021-11-29", "close": 4.77, "volume": 17963.0}, {"date": "2021-11-30", "close": 4.71, "volume": 13112.0}, {"date": "2021-12-01", "close": 4.31, "volume": 6371.0}, {"date": "2021-12-02", "close": 4.171, "volume": 31119.0}, {"date": "2021-12-03", "close": 4.4, "volume": 35735.0}, {"date": "2021-12-06", "close": 4.11, "volume": 39499.0}, {"date": "2021-12-07", "close": 4.45, "volume": 9850.0}, {"date": "2021-12-08", "close": 4.35, "volume": 3765.0}, {"date": "2021-12-09", "close": 4.49, "volume": 1581.0}, {"date": "2021-12-10", "close": 4.4374, "volume": 2507.0}, {"date": "2021-12-13", "close": 4.28, "volume": 1532.0}, {"date": "2021-12-14", "close": 4.37, "volume": 3993.0}, {"date": "2021-12-15", "close": 4.35, "volume": 5466.0}, {"date": "2021-12-16", "close": 4.3289, "volume": 601.0}, {"date": "2021-12-17", "close": 4.46, "volume": 2257.0}, {"date": "2021-12-20", "close": 4.31, "volume": 2791.0}, {"date": "2021-12-21", "close": 4.205, "volume": 3166.0}, {"date": "2021-12-22", "close": 4.24, "volume": 1058.0}, {"date": "2021-12-23", "close": 4.28, "volume": 2284.0}, {"date": "2021-12-27", "close": 4.2, "volume": 12054.0}, {"date": "2021-12-28", "close": 4.34, "volume": 32830.0}, {"date": "2021-12-29", "close": 4.37, "volume": 11524.0}, {"date": "2021-12-30", "close": 4.48, "volume": 3454.0}, {"date": "2021-12-31", "close": 4.2997, "volume": 21556.0}, {"date": "2022-01-03", "close": 4.395, "volume": 9589.0}, {"date": "2022-01-04", "close": 4.41, "volume": 13473.0}, {"date": "2022-01-05", "close": 4.43, "volume": 1780.0}, {"date": "2022-01-06", "close": 4.4, "volume": 3034.0}, {"date": "2022-01-07", "close": 4.385, "volume": 1805.0}, {"date": "2022-01-10", "close": 4.55, "volume": 1460.0}, {"date": "2022-01-11", "close": 4.54, "volume": 23964.0}, {"date": "2022-01-12", "close": 4.651, "volume": 31664.0}, {"date": "2022-01-13", "close": 4.5, "volume": 21752.0}, {"date": "2022-01-14", "close": 4.46, "volume": 6119.0}, {"date": "2022-01-18", "close": 4.5401, "volume": 17659.0}, {"date": "2022-01-19", "close": 4.7, "volume": 3185.0}, {"date": "2022-01-20", "close": 4.6503, "volume": 41497.0}, {"date": "2022-01-21", "close": 4.62, "volume": 5861.0}, {"date": "2022-01-24", "close": 4.2975, "volume": 12016.0}, {"date": "2022-01-25", "close": 4.4485, "volume": 1342.0}, {"date": "2022-01-26", "close": 4.405, "volume": 21820.0}, {"date": "2022-01-27", "close": 5.21, "volume": 356684.0}, {"date": "2022-01-28", "close": 5.1441, "volume": 451151.0}, {"date": "2022-01-31", "close": 5.39, "volume": 38855.0}, {"date": "2022-02-01", "close": 4.57, "volume": 440043.0}, {"date": "2022-02-02", "close": 4.56, "volume": 104234.0}, {"date": "2022-02-03", "close": 4.39, "volume": 21841.0}, {"date": "2022-02-04", "close": 4.49, "volume": 56510.0}, {"date": "2022-02-07", "close": 4.47, "volume": 19105.0}, {"date": "2022-02-08", "close": 4.4865, "volume": 13828.0}, {"date": "2022-02-09", "close": 4.72, "volume": 5264.0}, {"date": "2022-02-10", "close": 4.67, "volume": 16300.0}, {"date": "2022-02-11", "close": 4.57, "volume": 28952.0}, {"date": "2022-02-14", "close": 4.69, "volume": 14221.0}, {"date": "2022-02-15", "close": 4.63, "volume": 20355.0}, {"date": "2022-02-16", "close": 4.745, "volume": 7300.0}, {"date": "2022-02-17", "close": 4.77, "volume": 13871.0}, {"date": "2022-02-18", "close": 4.7064, "volume": 5945.0}, {"date": "2022-02-22", "close": 4.79, "volume": 193063.0}, {"date": "2022-02-23", "close": 4.75, "volume": 85389.0}, {"date": "2022-02-24", "close": 5.33, "volume": 237601.0}, {"date": "2022-02-25", "close": 4.98, "volume": 43893.0}, {"date": "2022-02-28", "close": 4.85, "volume": 42227.0}, {"date": "2022-03-01", "close": 5.0, "volume": 71343.0}, {"date": "2022-03-02", "close": 5.4, "volume": 52841.0}, {"date": "2022-03-03", "close": 5.38, "volume": 44982.0}, {"date": "2022-03-04", "close": 7.13, "volume": 1421269.0}, {"date": "2022-03-07", "close": 12.11, "volume": 7728998.0}, {"date": "2022-03-08", "close": 15.49, "volume": 8302813.0}, {"date": "2022-03-09", "close": 13.9, "volume": 6084048.0}, {"date": "2022-03-10", "close": 14.1, "volume": 1345276.0}, {"date": "2022-03-11", "close": 10.89, "volume": 934955.0}, {"date": "2022-03-14", "close": 11.19, "volume": 882012.0}, {"date": "2022-03-15", "close": 10.71, "volume": 800813.0}, {"date": "2022-03-16", "close": 11.5, "volume": 659217.0}, {"date": "2022-03-17", "close": 13.93, "volume": 1103986.0}, {"date": "2022-03-18", "close": 12.91, "volume": 265408.0}, {"date": "2022-03-21", "close": 13.79, "volume": 504785.0}, {"date": "2022-03-22", "close": 12.31, "volume": 209855.0}, {"date": "2022-03-23", "close": 13.13, "volume": 267851.0}, {"date": "2022-03-24", "close": 12.06, "volume": 259649.0}, {"date": "2022-03-25", "close": 11.52, "volume": 249946.0}, {"date": "2022-03-28", "close": 9.78, "volume": 242293.0}, {"date": "2022-03-29", "close": 9.39, "volume": 162668.0}, {"date": "2022-03-30", "close": 9.47, "volume": 182537.0}, {"date": "2022-03-31", "close": 8.0, "volume": 188677.0}, {"date": "2022-04-01", "close": 8.96, "volume": 127299.0}, {"date": "2022-04-04", "close": 8.9, "volume": 106781.0}, {"date": "2022-04-05", "close": 8.37, "volume": 182011.0}, {"date": "2022-04-06", "close": 8.38, "volume": 177047.0}, {"date": "2022-04-07", "close": 8.04, "volume": 70345.0}, {"date": "2022-04-08", "close": 7.78, "volume": 114198.0}, {"date": "2022-04-11", "close": 7.11, "volume": 179689.0}, {"date": "2022-04-12", "close": 7.3, "volume": 123267.0}, {"date": "2022-04-13", "close": 7.54, "volume": 136219.0}, {"date": "2022-04-14", "close": 9.61, "volume": 1126451.0}, {"date": "2022-04-18", "close": 10.32, "volume": 803409.0}, {"date": "2022-04-19", "close": 10.04, "volume": 236319.0}, {"date": "2022-04-20", "close": 9.9, "volume": 297557.0}, {"date": "2022-04-21", "close": 9.0, "volume": 175602.0}, {"date": "2022-04-22", "close": 8.56, "volume": 20230.0}, {"date": "2022-04-25", "close": 7.98, "volume": 73477.0}, {"date": "2022-04-26", "close": 7.83, "volume": 261432.0}, {"date": "2022-04-27", "close": 7.61, "volume": 166232.0}, {"date": "2022-04-28", "close": 8.1, "volume": 151856.0}, {"date": "2022-04-29", "close": 7.845, "volume": 137660.0}, {"date": "2022-05-02", "close": 7.79, "volume": 46594.0}, {"date": "2022-05-03", "close": 7.52, "volume": 80430.0}, {"date": "2022-05-04", "close": 8.07, "volume": 175654.0}, {"date": "2022-05-05", "close": 7.82, "volume": 225556.0}, {"date": "2022-05-06", "close": 7.83, "volume": 74674.0}, {"date": "2022-05-09", "close": 7.15, "volume": 86275.0}, {"date": "2022-05-10", "close": 7.07, "volume": 17356.0}, {"date": "2022-05-11", "close": 7.02, "volume": 122036.0}, {"date": "2022-05-12", "close": 7.14, "volume": 98569.0}, {"date": "2022-05-13", "close": 7.49, "volume": 68408.0}, {"date": "2022-05-16", "close": 8.06, "volume": 331573.0}, {"date": "2022-05-17", "close": 7.74, "volume": 285097.0}, {"date": "2022-05-18", "close": 7.65, "volume": 62328.0}, {"date": "2022-05-19", "close": 7.21, "volume": 359715.0}, {"date": "2022-05-20", "close": 7.17, "volume": 84755.0}, {"date": "2022-05-23", "close": 7.44, "volume": 90554.0}, {"date": "2022-05-24", "close": 7.29, "volume": 23536.0}, {"date": "2022-05-25", "close": 7.5, "volume": 58001.0}, {"date": "2022-05-26", "close": 7.84, "volume": 116519.0}, {"date": "2022-05-27", "close": 7.7, "volume": 220698.0}, {"date": "2022-05-31", "close": 8.82, "volume": 370563.0}, {"date": "2022-06-01", "close": 8.42, "volume": 195285.0}, {"date": "2022-06-02", "close": 8.18, "volume": 160310.0}, {"date": "2022-06-03", "close": 8.88, "volume": 209560.0}, {"date": "2022-06-06", "close": 8.23, "volume": 53530.0}, {"date": "2022-06-07", "close": 9.26, "volume": 330749.0}, {"date": "2022-06-08", "close": 9.66, "volume": 1008132.0}, {"date": "2022-06-09", "close": 9.15, "volume": 114771.0}, {"date": "2022-06-10", "close": 8.71, "volume": 107432.0}, {"date": "2022-06-13", "close": 7.72, "volume": 226278.0}, {"date": "2022-06-14", "close": 7.06, "volume": 469409.0}, {"date": "2022-06-15", "close": 7.09, "volume": 123116.0}, {"date": "2022-06-16", "close": 6.75, "volume": 132918.0}, {"date": "2022-06-17", "close": 6.51, "volume": 101631.0}, {"date": "2022-06-21", "close": 7.51, "volume": 115814.0}, {"date": "2022-06-22", "close": 7.39, "volume": 26145.0}, {"date": "2022-06-23", "close": 7.29, "volume": 19756.0}, {"date": "2022-06-24", "close": 7.5, "volume": 46773.0}, {"date": "2022-06-27", "close": 7.83, "volume": 14588.0}, {"date": "2022-06-28", "close": 7.77, "volume": 16688.0}, {"date": "2022-06-29", "close": 7.77, "volume": 41335.0}, {"date": "2022-06-30", "close": 7.44, "volume": 19807.0}, {"date": "2022-07-01", "close": 7.44, "volume": 10823.0}, {"date": "2022-07-05", "close": 7.01, "volume": 34368.0}, {"date": "2022-07-06", "close": 6.75, "volume": 23463.0}, {"date": "2022-07-07", "close": 7.29, "volume": 14619.0}, {"date": "2022-07-08", "close": 7.52, "volume": 28243.0}, {"date": "2022-07-11", "close": 7.45, "volume": 27677.0}, {"date": "2022-07-12", "close": 7.31, "volume": 26739.0}, {"date": "2022-07-13", "close": 7.5, "volume": 31121.0}, {"date": "2022-07-14", "close": 7.3226, "volume": 45498.0}, {"date": "2022-07-15", "close": 7.241, "volume": 9041.0}, {"date": "2022-07-18", "close": 7.45, "volume": 18768.0}, {"date": "2022-07-19", "close": 7.7, "volume": 209058.0}, {"date": "2022-07-20", "close": 8.03, "volume": 92228.0}, {"date": "2022-07-21", "close": 7.9199, "volume": 10494.0}, {"date": "2022-07-22", "close": 7.9, "volume": 21310.0}, {"date": "2022-07-25", "close": 7.84, "volume": 3867.0}, {"date": "2022-07-26", "close": 8.15, "volume": 8912.0}, {"date": "2022-07-27", "close": 7.9469, "volume": 25850.0}, {"date": "2022-07-28", "close": 7.25, "volume": 18720.0}, {"date": "2022-07-29", "close": 7.705, "volume": 50539.0}, {"date": "2022-08-01", "close": 7.55, "volume": 15638.0}, {"date": "2022-08-02", "close": 7.86, "volume": 35606.0}, {"date": "2022-08-03", "close": 7.5611, "volume": 9629.0}, {"date": "2022-08-04", "close": 6.9, "volume": 30466.0}, {"date": "2022-08-05", "close": 7.31, "volume": 67491.0}, {"date": "2022-08-08", "close": 7.52, "volume": 6852.0}, {"date": "2022-08-09", "close": 7.5, "volume": 7471.0}, {"date": "2022-08-10", "close": 7.41, "volume": 27745.0}, {"date": "2022-08-11", "close": 7.505, "volume": 98543.0}, {"date": "2022-08-12", "close": 7.5577, "volume": 10076.0}, {"date": "2022-08-15", "close": 7.365, "volume": 21283.0}, {"date": "2022-08-16", "close": 7.17, "volume": 8785.0}, {"date": "2022-08-17", "close": 7.3, "volume": 51912.0}, {"date": "2022-08-18", "close": 7.73, "volume": 142438.0}, {"date": "2022-08-19", "close": 8.0399, "volume": 40190.0}, {"date": "2022-08-22", "close": 8.3473, "volume": 53664.0}, {"date": "2022-08-23", "close": 8.6, "volume": 211186.0}, {"date": "2022-08-24", "close": 8.825, "volume": 29531.0}, {"date": "2022-08-25", "close": 9.4, "volume": 31209.0}, {"date": "2022-08-26", "close": 8.96, "volume": 28946.0}, {"date": "2022-08-29", "close": 9.5449, "volume": 42635.0}, {"date": "2022-08-30", "close": 8.27, "volume": 29175.0}, {"date": "2022-08-31", "close": 8.48, "volume": 10795.0}, {"date": "2022-09-01", "close": 7.95, "volume": 14589.0}, {"date": "2022-09-02", "close": 8.2, "volume": 15290.0}, {"date": "2022-09-06", "close": 8.18, "volume": 4184.0}, {"date": "2022-09-07", "close": 8.28, "volume": 2678.0}, {"date": "2022-09-08", "close": 8.2327, "volume": 9893.0}, {"date": "2022-09-09", "close": 8.15, "volume": 13423.0}, {"date": "2022-09-12", "close": 8.025, "volume": 15760.0}, {"date": "2022-09-13", "close": 7.7568, "volume": 6313.0}, {"date": "2022-09-14", "close": 7.97, "volume": 7014.0}, {"date": "2022-09-15", "close": 8.09, "volume": 5710.0}, {"date": "2022-09-16", "close": 7.88, "volume": 722.0}, {"date": "2022-09-19", "close": 7.76, "volume": 3024.0}, {"date": "2022-09-20", "close": 8.1, "volume": 13750.0}, {"date": "2022-09-21", "close": 8.16, "volume": 12655.0}, {"date": "2022-09-22", "close": 8.45, "volume": 12757.0}, {"date": "2022-09-23", "close": 8.1, "volume": 28982.0}, {"date": "2022-09-26", "close": 7.77, "volume": 13592.0}, {"date": "2022-09-27", "close": 7.9193, "volume": 9501.0}, {"date": "2022-09-28", "close": 8.02, "volume": 22325.0}, {"date": "2022-09-29", "close": 7.86, "volume": 16803.0}, {"date": "2022-09-30", "close": 7.619, "volume": 1020.0}, {"date": "2022-10-03", "close": 8.0499, "volume": 4065.0}, {"date": "2022-10-04", "close": 8.2162, "volume": 1288.0}, {"date": "2022-10-05", "close": 8.4139, "volume": 53300.0}, {"date": "2022-10-06", "close": 7.9, "volume": 8611.0}, {"date": "2022-10-07", "close": 8.19, "volume": 27511.0}, {"date": "2022-10-10", "close": 8.13, "volume": 10899.0}, {"date": "2022-10-11", "close": 8.0101, "volume": 2403.0}, {"date": "2022-10-12", "close": 8.155, "volume": 5308.0}, {"date": "2022-10-13", "close": 8.25, "volume": 12511.0}, {"date": "2022-10-14", "close": 8.35, "volume": 6615.0}, {"date": "2022-10-17", "close": 8.455, "volume": 7774.0}, {"date": "2022-10-18", "close": 8.39, "volume": 11906.0}, {"date": "2022-10-19", "close": 8.6322, "volume": 26629.0}, {"date": "2022-10-20", "close": 8.68, "volume": 11146.0}, {"date": "2022-10-21", "close": 9.34, "volume": 26398.0}, {"date": "2022-10-24", "close": 9.6098, "volume": 27657.0}, {"date": "2022-10-25", "close": 10.13, "volume": 41546.0}, {"date": "2022-10-26", "close": 10.63, "volume": 25081.0}, {"date": "2022-10-27", "close": 9.84, "volume": 33706.0}, {"date": "2022-10-28", "close": 9.98, "volume": 12470.0}, {"date": "2022-10-31", "close": 10.145, "volume": 15764.0}, {"date": "2022-11-01", "close": 10.18, "volume": 11206.0}, {"date": "2022-11-02", "close": 10.3384, "volume": 6408.0}, {"date": "2022-11-03", "close": 10.255, "volume": 24298.0}, {"date": "2022-11-04", "close": 10.29, "volume": 20421.0}, {"date": "2022-11-07", "close": 10.33, "volume": 9839.0}, {"date": "2022-11-08", "close": 10.33, "volume": 34490.0}, {"date": "2022-11-09", "close": 10.39, "volume": 6730.0}, {"date": "2022-11-10", "close": 9.81, "volume": 22914.0}, {"date": "2022-11-11", "close": 9.9, "volume": 15132.0}, {"date": "2022-11-14", "close": 10.2683, "volume": 5502.0}, {"date": "2022-11-15", "close": 9.9, "volume": 15211.0}, {"date": "2022-11-16", "close": 9.88, "volume": 6668.0}, {"date": "2022-11-17", "close": 9.87, "volume": 39995.0}, {"date": "2022-11-18", "close": 9.9, "volume": 4718.0}, {"date": "2022-11-21", "close": 8.61, "volume": 47249.0}, {"date": "2022-11-22", "close": 8.72, "volume": 20289.0}, {"date": "2022-11-23", "close": 8.99, "volume": 10714.0}, {"date": "2022-11-25", "close": 8.75, "volume": 8181.0}, {"date": "2022-11-28", "close": 8.3, "volume": 29374.0}, {"date": "2022-11-29", "close": 7.97, "volume": 112158.0}, {"date": "2022-11-30", "close": 7.79, "volume": 15834.0}, {"date": "2022-12-01", "close": 8.22, "volume": 22534.0}, {"date": "2022-12-02", "close": 8.19, "volume": 10105.0}, {"date": "2022-12-05", "close": 8.07, "volume": 22604.0}, {"date": "2022-12-06", "close": 8.15, "volume": 2376.0}, {"date": "2022-12-07", "close": 8.17, "volume": 1933.0}, {"date": "2022-12-08", "close": 8.004, "volume": 3837.0}, {"date": "2022-12-09", "close": 8.03, "volume": 5990.0}, {"date": "2022-12-12", "close": 8.05, "volume": 4333.0}, {"date": "2022-12-13", "close": 8.06, "volume": 8122.0}, {"date": "2022-12-14", "close": 8.0914, "volume": 765.0}, {"date": "2022-12-15", "close": 7.79, "volume": 7930.0}, {"date": "2022-12-16", "close": 7.37, "volume": 27202.0}, {"date": "2022-12-19", "close": 7.1, "volume": 8629.0}, {"date": "2022-12-20", "close": 7.428, "volume": 8045.0}, {"date": "2022-12-21", "close": 7.47, "volume": 8687.0}, {"date": "2022-12-22", "close": 7.0, "volume": 5119.0}, {"date": "2022-12-23", "close": 7.17, "volume": 3700.0}, {"date": "2022-12-27", "close": 7.09, "volume": 22068.0}, {"date": "2022-12-28", "close": 7.245, "volume": 3967.0}, {"date": "2022-12-29", "close": 7.45, "volume": 11077.0}, {"date": "2022-12-30", "close": 7.01, "volume": 27897.0}, {"date": "2023-01-03", "close": 7.0, "volume": 11977.0}, {"date": "2023-01-04", "close": 7.11, "volume": 26639.0}, {"date": "2023-01-05", "close": 7.4, "volume": 7377.0}, {"date": "2023-01-06", "close": 7.4, "volume": 5776.0}, {"date": "2023-01-09", "close": 7.49, "volume": 5600.0}, {"date": "2023-01-10", "close": 7.51, "volume": 3819.0}, {"date": "2023-01-11", "close": 7.52, "volume": 3880.0}, {"date": "2023-01-12", "close": 7.65, "volume": 8810.0}, {"date": "2023-01-13", "close": 7.8, "volume": 4674.0}, {"date": "2023-01-17", "close": 7.81, "volume": 2530.0}, {"date": "2023-01-18", "close": 7.7185, "volume": 12445.0}, {"date": "2023-01-19", "close": 8.07, "volume": 8984.0}, {"date": "2023-01-20", "close": 8.04, "volume": 3233.0}, {"date": "2023-01-23", "close": 8.14, "volume": 6164.0}, {"date": "2023-01-24", "close": 7.91, "volume": 933.0}, {"date": "2023-01-25", "close": 8.1, "volume": 463.0}, {"date": "2023-01-26", "close": 8.13, "volume": 4940.0}, {"date": "2023-01-27", "close": 8.03, "volume": 2651.0}, {"date": "2023-01-30", "close": 7.95, "volume": 4181.0}, {"date": "2023-01-31", "close": 7.96, "volume": 1114.0}, {"date": "2023-02-01", "close": 7.985, "volume": 9856.0}, {"date": "2023-02-02", "close": 7.89, "volume": 20107.0}, {"date": "2023-02-03", "close": 7.666, "volume": 6282.0}, {"date": "2023-02-06", "close": 7.58, "volume": 4229.0}, {"date": "2023-02-07", "close": 7.5, "volume": 5842.0}, {"date": "2023-02-08", "close": 7.535, "volume": 7278.0}, {"date": "2023-02-09", "close": 7.72, "volume": 2201.0}, {"date": "2023-02-10", "close": 7.84, "volume": 1304.0}, {"date": "2023-02-13", "close": 7.95, "volume": 3109.0}, {"date": "2023-02-14", "close": 7.95, "volume": 3404.0}, {"date": "2023-02-15", "close": 8.0001, "volume": 6289.0}, {"date": "2023-02-16", "close": 8.31, "volume": 2425.0}, {"date": "2023-02-17", "close": 8.12, "volume": 2047.0}, {"date": "2023-02-21", "close": 8.2099, "volume": 1909.0}, {"date": "2023-02-22", "close": 8.069, "volume": 9463.0}, {"date": "2023-02-23", "close": 8.11, "volume": 7732.0}, {"date": "2023-02-24", "close": 8.02, "volume": 11211.0}, {"date": "2023-02-27", "close": 7.825, "volume": 5069.0}, {"date": "2023-02-28", "close": 7.79, "volume": 1467.0}, {"date": "2023-03-01", "close": 7.68, "volume": 3297.0}, {"date": "2023-03-02", "close": 7.46, "volume": 25463.0}, {"date": "2023-03-03", "close": 7.21, "volume": 19415.0}, {"date": "2023-03-06", "close": 7.3686, "volume": 3057.0}, {"date": "2023-03-07", "close": 7.36, "volume": 1292.0}, {"date": "2023-03-08", "close": 7.32, "volume": 5511.0}, {"date": "2023-03-09", "close": 7.2001, "volume": 3105.0}, {"date": "2023-03-10", "close": 7.054, "volume": 3977.0}, {"date": "2023-03-13", "close": 6.8001, "volume": 7461.0}, {"date": "2023-03-14", "close": 6.9896, "volume": 2319.0}, {"date": "2023-03-15", "close": 7.19, "volume": 14021.0}, {"date": "2023-03-16", "close": 7.0889, "volume": 2215.0}, {"date": "2023-03-17", "close": 7.2, "volume": 13512.0}, {"date": "2023-03-20", "close": 7.08, "volume": 2167.0}, {"date": "2023-03-21", "close": 7.02, "volume": 3169.0}, {"date": "2023-03-22", "close": 7.08, "volume": 1554.0}, {"date": "2023-03-23", "close": 6.86, "volume": 5619.0}, {"date": "2023-03-24", "close": 7.08, "volume": 4042.0}, {"date": "2023-03-27", "close": 7.121, "volume": 3618.0}, {"date": "2023-03-28", "close": 7.3601, "volume": 5629.0}, {"date": "2023-03-29", "close": 7.4, "volume": 1344.0}, {"date": "2023-03-30", "close": 7.3336, "volume": 5558.0}, {"date": "2023-03-31", "close": 7.5, "volume": 474.0}, {"date": "2023-04-03", "close": 8.5, "volume": 43631.0}, {"date": "2023-04-04", "close": 8.0, "volume": 15338.0}, {"date": "2023-04-05", "close": 7.8, "volume": 9591.0}, {"date": "2023-04-06", "close": 7.86, "volume": 2932.0}, {"date": "2023-04-10", "close": 7.41, "volume": 10752.0}, {"date": "2023-04-11", "close": 7.42, "volume": 3280.0}, {"date": "2023-04-12", "close": 7.7399, "volume": 3994.0}, {"date": "2023-04-13", "close": 7.5, "volume": 3347.0}, {"date": "2023-04-14", "close": 7.5, "volume": 4155.0}, {"date": "2023-04-17", "close": 7.4501, "volume": 5454.0}, {"date": "2023-04-18", "close": 7.215, "volume": 7277.0}, {"date": "2023-04-19", "close": 7.35, "volume": 3190.0}, {"date": "2023-04-20", "close": 7.07, "volume": 5001.0}, {"date": "2023-04-21", "close": 7.37, "volume": 6431.0}, {"date": "2023-04-24", "close": 7.15, "volume": 3921.0}, {"date": "2023-04-25", "close": 6.87, "volume": 3870.0}, {"date": "2023-04-26", "close": 7.175, "volume": 1428.0}, {"date": "2023-04-27", "close": 7.1, "volume": 2398.0}, {"date": "2023-04-28", "close": 7.2457, "volume": 10020.0}, {"date": "2023-05-01", "close": 7.09, "volume": 1082.0}, {"date": "2023-05-02", "close": 7.2, "volume": 2885.0}, {"date": "2023-05-03", "close": 7.15, "volume": 2643.0}, {"date": "2023-05-04", "close": 7.11, "volume": 4597.0}, {"date": "2023-05-05", "close": 7.55, "volume": 15430.0}, {"date": "2023-05-08", "close": 7.6, "volume": 4739.0}, {"date": "2023-05-09", "close": 7.69, "volume": 205.0}, {"date": "2023-05-10", "close": 7.5, "volume": 1898.0}, {"date": "2023-05-11", "close": 7.5, "volume": 1042.0}, {"date": "2023-05-12", "close": 7.6, "volume": 8503.0}, {"date": "2023-05-15", "close": 7.5973, "volume": 5225.0}, {"date": "2023-05-16", "close": 7.6001, "volume": 2603.0}, {"date": "2023-05-17", "close": 7.6, "volume": 6093.0}, {"date": "2023-05-18", "close": 7.78, "volume": 4850.0}, {"date": "2023-05-19", "close": 7.275, "volume": 3504.0}, {"date": "2023-05-22", "close": 7.28, "volume": 3448.0}, {"date": "2023-05-23", "close": 7.28, "volume": 2085.0}, {"date": "2023-05-24", "close": 7.18, "volume": 900.0}, {"date": "2023-05-25", "close": 7.11, "volume": 5845.0}, {"date": "2023-05-26", "close": 7.49, "volume": 7532.0}, {"date": "2023-05-30", "close": 7.412, "volume": 1986.0}, {"date": "2023-05-31", "close": 7.44, "volume": 843.0}, {"date": "2023-06-01", "close": 7.4666, "volume": 4784.0}, {"date": "2023-06-02", "close": 7.0341, "volume": 3353.0}, {"date": "2023-06-05", "close": 7.1767, "volume": 4196.0}, {"date": "2023-06-06", "close": 7.02, "volume": 1794.0}, {"date": "2023-06-07", "close": 7.1, "volume": 8398.0}, {"date": "2023-06-08", "close": 7.1184, "volume": 3126.0}, {"date": "2023-06-09", "close": 6.9801, "volume": 3125.0}, {"date": "2023-06-12", "close": 6.58, "volume": 8581.0}, {"date": "2023-06-13", "close": 6.75, "volume": 11043.0}, {"date": "2023-06-14", "close": 6.55, "volume": 2329.0}, {"date": "2023-06-15", "close": 6.515, "volume": 3123.0}, {"date": "2023-06-16", "close": 6.5, "volume": 2521.0}, {"date": "2023-06-20", "close": 6.32, "volume": 3987.0}, {"date": "2023-06-21", "close": 6.3497, "volume": 5755.0}, {"date": "2023-06-22", "close": 6.375, "volume": 10739.0}, {"date": "2023-06-23", "close": 6.4099, "volume": 1308.0}, {"date": "2023-06-26", "close": 5.12, "volume": 36729.0}, {"date": "2023-06-27", "close": 5.1, "volume": 32501.0}, {"date": "2023-06-28", "close": 4.93, "volume": 13884.0}, {"date": "2023-06-29", "close": 5.2501, "volume": 16833.0}, {"date": "2023-06-30", "close": 5.28, "volume": 10691.0}, {"date": "2023-07-03", "close": 4.9, "volume": 52046.0}, {"date": "2023-07-05", "close": 4.9, "volume": 19140.0}, {"date": "2023-07-06", "close": 4.872, "volume": 9278.0}, {"date": "2023-07-07", "close": 4.73, "volume": 9822.0}, {"date": "2023-07-10", "close": 4.655, "volume": 12841.0}, {"date": "2023-07-11", "close": 4.82, "volume": 24296.0}, {"date": "2023-07-12", "close": 4.8, "volume": 12359.0}, {"date": "2023-07-13", "close": 4.64, "volume": 10386.0}, {"date": "2023-07-14", "close": 4.99, "volume": 5880.0}, {"date": "2023-07-17", "close": 4.76, "volume": 4126.0}, {"date": "2023-07-18", "close": 4.94, "volume": 14462.0}, {"date": "2023-07-19", "close": 4.8799, "volume": 4249.0}, {"date": "2023-07-20", "close": 4.8, "volume": 5839.0}, {"date": "2023-07-21", "close": 4.8386, "volume": 1815.0}, {"date": "2023-07-24", "close": 5.18, "volume": 14592.0}, {"date": "2023-07-25", "close": 5.68, "volume": 28765.0}, {"date": "2023-07-26", "close": 5.83, "volume": 13311.0}, {"date": "2023-07-27", "close": 5.8, "volume": 9228.0}, {"date": "2023-07-28", "close": 5.75, "volume": 7198.0}, {"date": "2023-07-31", "close": 5.9499, "volume": 24518.0}, {"date": "2023-08-01", "close": 5.98, "volume": 4798.0}, {"date": "2023-08-02", "close": 5.96, "volume": 8900.0}, {"date": "2023-08-03", "close": 6.09, "volume": 15150.0}, {"date": "2023-08-04", "close": 5.98, "volume": 3864.0}, {"date": "2023-08-07", "close": 5.85, "volume": 3837.0}, {"date": "2023-08-08", "close": 5.85, "volume": 4911.0}, {"date": "2023-08-09", "close": 5.79, "volume": 8507.0}, {"date": "2023-08-10", "close": 5.872, "volume": 2276.0}, {"date": "2023-08-11", "close": 5.72, "volume": 3281.0}, {"date": "2023-08-14", "close": 5.6606, "volume": 17861.0}, {"date": "2023-08-15", "close": 5.6897, "volume": 5037.0}, {"date": "2023-08-16", "close": 5.7, "volume": 2747.0}, {"date": "2023-08-17", "close": 5.69, "volume": 1169.0}, {"date": "2023-08-18", "close": 5.46, "volume": 5959.0}, {"date": "2023-08-21", "close": 5.695, "volume": 1836.0}, {"date": "2023-08-22", "close": 5.75, "volume": 3215.0}, {"date": "2023-08-23", "close": 5.75, "volume": 13704.0}, {"date": "2023-08-24", "close": 5.585, "volume": 3475.0}, {"date": "2023-08-25", "close": 5.5371, "volume": 5490.0}, {"date": "2023-08-28", "close": 5.405, "volume": 33300.0}, {"date": "2023-08-29", "close": 5.26, "volume": 37013.0}, {"date": "2023-08-30", "close": 5.1026, "volume": 8412.0}, {"date": "2023-08-31", "close": 4.918, "volume": 8110.0}, {"date": "2023-09-01", "close": 5.03, "volume": 9796.0}, {"date": "2023-09-05", "close": 4.93, "volume": 10073.0}, {"date": "2023-09-06", "close": 4.92, "volume": 5484.0}, {"date": "2023-09-07", "close": 4.85, "volume": 3612.0}, {"date": "2023-09-08", "close": 4.8101, "volume": 2955.0}, {"date": "2023-09-11", "close": 5.06, "volume": 15421.0}, {"date": "2023-09-12", "close": 5.105, "volume": 14307.0}, {"date": "2023-09-13", "close": 5.08, "volume": 1892.0}, {"date": "2023-09-14", "close": 5.11, "volume": 3228.0}, {"date": "2023-09-15", "close": 5.2, "volume": 3348.0}, {"date": "2023-09-18", "close": 5.19, "volume": 7467.0}, {"date": "2023-09-19", "close": 5.25, "volume": 7447.0}, {"date": "2023-09-20", "close": 5.27, "volume": 11471.0}, {"date": "2023-09-21", "close": 5.2, "volume": 11194.0}, {"date": "2023-09-22", "close": 5.0, "volume": 2801.0}, {"date": "2023-09-25", "close": 5.09, "volume": 784.0}, {"date": "2023-09-26", "close": 5.23, "volume": 6196.0}, {"date": "2023-09-27", "close": 5.375, "volume": 16786.0}, {"date": "2023-09-28", "close": 5.26, "volume": 7888.0}, {"date": "2023-09-29", "close": 5.15, "volume": 10550.0}, {"date": "2023-10-02", "close": 5.3, "volume": 2940.0}, {"date": "2023-10-03", "close": 5.21, "volume": 5191.0}, {"date": "2023-10-04", "close": 5.2, "volume": 1776.0}, {"date": "2023-10-05", "close": 5.01, "volume": 3918.0}, {"date": "2023-10-06", "close": 5.15, "volume": 5515.0}, {"date": "2023-10-09", "close": 5.28, "volume": 7079.0}, {"date": "2023-10-10", "close": 5.28, "volume": 5796.0}, {"date": "2023-10-11", "close": 5.2793, "volume": 6389.0}, {"date": "2023-10-12", "close": 5.2838, "volume": 9288.0}, {"date": "2023-10-13", "close": 5.4, "volume": 20324.0}, {"date": "2023-10-16", "close": 5.32, "volume": 10999.0}, {"date": "2023-10-17", "close": 5.48, "volume": 8196.0}, {"date": "2023-10-18", "close": 5.455, "volume": 12793.0}, {"date": "2023-10-19", "close": 5.5047, "volume": 17260.0}, {"date": "2023-10-20", "close": 5.25, "volume": 14408.0}, {"date": "2023-10-23", "close": 5.06, "volume": 6117.0}, {"date": "2023-10-24", "close": 4.95, "volume": 5151.0}, {"date": "2023-10-25", "close": 5.01, "volume": 2946.0}, {"date": "2023-10-26", "close": 5.05, "volume": 1224.0}, {"date": "2023-10-27", "close": 5.03, "volume": 949.0}, {"date": "2023-10-30", "close": 5.34, "volume": 2674.0}, {"date": "2023-10-31", "close": 4.76, "volume": 7929.0}, {"date": "2023-11-01", "close": 4.7, "volume": 2000.0}, {"date": "2023-11-02", "close": 4.899, "volume": 11339.0}, {"date": "2023-11-03", "close": 4.62, "volume": 20572.0}, {"date": "2023-11-06", "close": 4.79, "volume": 2678.0}, {"date": "2023-11-07", "close": 4.3, "volume": 15867.0}, {"date": "2023-11-08", "close": 4.38, "volume": 5970.0}, {"date": "2023-11-09", "close": 4.48, "volume": 14369.0}, {"date": "2023-11-10", "close": 4.41, "volume": 2099.0}, {"date": "2023-11-13", "close": 4.35, "volume": 3765.0}, {"date": "2023-11-14", "close": 4.45, "volume": 2782.0}, {"date": "2023-11-15", "close": 4.495, "volume": 2999.0}, {"date": "2023-11-16", "close": 4.47, "volume": 1758.0}, {"date": "2023-11-17", "close": 4.55, "volume": 4782.0}, {"date": "2023-11-20", "close": 4.5601, "volume": 10790.0}, {"date": "2023-11-21", "close": 4.55, "volume": 9090.0}, {"date": "2023-11-22", "close": 4.68, "volume": 9809.0}, {"date": "2023-11-24", "close": 4.84, "volume": 1376.0}, {"date": "2023-11-27", "close": 4.714, "volume": 1777.0}, {"date": "2023-11-28", "close": 4.57, "volume": 8642.0}, {"date": "2023-11-29", "close": 4.59, "volume": 736.0}, {"date": "2023-11-30", "close": 4.67, "volume": 5644.0}, {"date": "2023-12-01", "close": 4.56, "volume": 8781.0}, {"date": "2023-12-04", "close": 4.47, "volume": 2976.0}, {"date": "2023-12-05", "close": 4.485, "volume": 3372.0}, {"date": "2023-12-06", "close": 4.47, "volume": 2377.0}, {"date": "2023-12-07", "close": 4.29, "volume": 5234.0}, {"date": "2023-12-08", "close": 4.35, "volume": 4478.0}, {"date": "2023-12-11", "close": 4.3101, "volume": 1993.0}, {"date": "2023-12-12", "close": 4.33, "volume": 1429.0}, {"date": "2023-12-13", "close": 4.48, "volume": 14821.0}, {"date": "2023-12-14", "close": 4.39, "volume": 601.0}, {"date": "2023-12-15", "close": 4.3, "volume": 2901.0}, {"date": "2023-12-18", "close": 4.23, "volume": 7134.0}, {"date": "2023-12-19", "close": 4.21, "volume": 29843.0}, {"date": "2023-12-20", "close": 4.235, "volume": 3489.0}, {"date": "2023-12-21", "close": 4.2, "volume": 19050.0}, {"date": "2023-12-22", "close": 4.2001, "volume": 2844.0}, {"date": "2023-12-26", "close": 4.0378, "volume": 11376.0}, {"date": "2023-12-27", "close": 4.05, "volume": 40553.0}, {"date": "2023-12-28", "close": 3.99, "volume": 9584.0}, {"date": "2023-12-29", "close": 4.03, "volume": 8292.0}, {"date": "2024-01-02", "close": 4.14, "volume": 6651.0}, {"date": "2024-01-03", "close": 4.24, "volume": 11315.0}, {"date": "2024-01-04", "close": 4.37, "volume": 7839.0}, {"date": "2024-01-05", "close": 4.65, "volume": 12095.0}, {"date": "2024-01-08", "close": 4.57, "volume": 15443.0}, {"date": "2024-01-09", "close": 4.6, "volume": 8515.0}, {"date": "2024-01-10", "close": 4.53, "volume": 876.0}, {"date": "2024-01-11", "close": 4.75, "volume": 4343.0}, {"date": "2024-01-12", "close": 4.78, "volume": 5272.0}, {"date": "2024-01-16", "close": 4.76, "volume": 4746.0}, {"date": "2024-01-17", "close": 4.6501, "volume": 8157.0}, {"date": "2024-01-18", "close": 4.75, "volume": 11436.0}, {"date": "2024-01-19", "close": 4.44, "volume": 3211.0}, {"date": "2024-01-22", "close": 4.615, "volume": 9798.0}, {"date": "2024-01-23", "close": 4.6, "volume": 3386.0}, {"date": "2024-01-24", "close": 4.645, "volume": 1559.0}, {"date": "2024-01-25", "close": 4.7999, "volume": 2955.0}, {"date": "2024-01-26", "close": 4.625, "volume": 11413.0}, {"date": "2024-01-29", "close": 4.63, "volume": 4519.0}, {"date": "2024-01-30", "close": 4.61, "volume": 409.0}, {"date": "2024-01-31", "close": 4.61, "volume": 3457.0}, {"date": "2024-02-01", "close": 4.57, "volume": 1850.0}, {"date": "2024-02-02", "close": 4.57, "volume": 5705.0}, {"date": "2024-02-05", "close": 4.75, "volume": 20019.0}, {"date": "2024-02-06", "close": 4.68, "volume": 1670.0}, {"date": "2024-02-07", "close": 4.625, "volume": 3265.0}, {"date": "2024-02-08", "close": 4.53, "volume": 5612.0}, {"date": "2024-02-09", "close": 4.5716, "volume": 7735.0}, {"date": "2024-02-12", "close": 4.4, "volume": 6364.0}, {"date": "2024-02-13", "close": 4.34, "volume": 1757.0}, {"date": "2024-02-14", "close": 4.3, "volume": 2084.0}, {"date": "2024-02-15", "close": 4.15, "volume": 12998.0}, {"date": "2024-02-16", "close": 4.19, "volume": 6673.0}, {"date": "2024-02-20", "close": 4.2, "volume": 2096.0}, {"date": "2024-02-21", "close": 4.245, "volume": 10154.0}, {"date": "2024-02-22", "close": 4.2, "volume": 1383.0}, {"date": "2024-02-23", "close": 4.2713, "volume": 1856.0}, {"date": "2024-02-26", "close": 4.275, "volume": 10269.0}, {"date": "2024-02-27", "close": 4.335, "volume": 6030.0}, {"date": "2024-02-28", "close": 4.27, "volume": 1295.0}, {"date": "2024-02-29", "close": 4.18, "volume": 3311.0}, {"date": "2024-03-01", "close": 4.09, "volume": 2817.0}, {"date": "2024-03-04", "close": 4.26, "volume": 3930.0}, {"date": "2024-03-05", "close": 4.2224, "volume": 3361.0}, {"date": "2024-03-06", "close": 4.19, "volume": 3227.0}, {"date": "2024-03-07", "close": 4.02, "volume": 7912.0}, {"date": "2024-03-08", "close": 3.95, "volume": 9064.0}, {"date": "2024-03-11", "close": 3.96, "volume": 3003.0}, {"date": "2024-03-12", "close": 4.01, "volume": 6448.0}, {"date": "2024-03-13", "close": 4.0, "volume": 14935.0}, {"date": "2024-03-14", "close": 4.0, "volume": null}, {"date": "2024-03-15", "close": 4.0, "volume": 5076.0}, {"date": "2024-03-18", "close": 4.0, "volume": null}, {"date": "2024-03-19", "close": 3.9666, "volume": 1078.0}, {"date": "2024-03-20", "close": 4.12, "volume": 2116.0}, {"date": "2024-03-21", "close": 4.11, "volume": 1355.0}, {"date": "2024-03-22", "close": 4.17, "volume": 5104.0}, {"date": "2024-03-25", "close": 4.1, "volume": 1567.0}, {"date": "2024-03-26", "close": 4.16, "volume": 1362.0}, {"date": "2024-03-27", "close": 4.2, "volume": 3587.0}, {"date": "2024-03-28", "close": 4.12, "volume": 4504.0}, {"date": "2024-04-01", "close": 4.28, "volume": 15709.0}, {"date": "2024-04-02", "close": 4.555, "volume": 36505.0}, {"date": "2024-04-03", "close": 4.4151, "volume": 6183.0}, {"date": "2024-04-04", "close": 4.58, "volume": 26228.0}, {"date": "2024-04-05", "close": 4.82, "volume": 30410.0}, {"date": "2024-04-08", "close": 4.75, "volume": 14917.0}, {"date": "2024-04-09", "close": 4.525, "volume": 13487.0}, {"date": "2024-04-10", "close": 4.82, "volume": 27055.0}, {"date": "2024-04-11", "close": 4.7, "volume": 14700.0}, {"date": "2024-04-12", "close": 5.38, "volume": 287367.0}, {"date": "2024-04-15", "close": 5.39, "volume": 85876.0}, {"date": "2024-04-16", "close": 4.69, "volume": 29651.0}, {"date": "2024-04-17", "close": 4.41, "volume": 15863.0}, {"date": "2024-04-18", "close": 4.1, "volume": 39926.0}, {"date": "2024-04-19", "close": 4.26, "volume": 79330.0}, {"date": "2024-04-22", "close": 4.19, "volume": 17870.0}, {"date": "2024-04-23", "close": 4.35, "volume": 4517.0}, {"date": "2024-04-24", "close": 4.3082, "volume": 5491.0}, {"date": "2024-04-25", "close": 4.17, "volume": 9171.0}, {"date": "2024-04-26", "close": 4.2, "volume": 3343.0}, {"date": "2024-04-29", "close": 4.17, "volume": 5501.0}, {"date": "2024-04-30", "close": 4.2599, "volume": 12421.0}, {"date": "2024-05-01", "close": 4.295, "volume": 3506.0}, {"date": "2024-05-02", "close": 4.2027, "volume": 5240.0}, {"date": "2024-05-03", "close": 4.1501, "volume": 5047.0}, {"date": "2024-05-06", "close": 4.04, "volume": 13685.0}, {"date": "2024-05-07", "close": 4.16, "volume": 6331.0}, {"date": "2024-05-08", "close": 4.16, "volume": 8484.0}, {"date": "2024-05-09", "close": 4.18, "volume": 2671.0}, {"date": "2024-05-10", "close": 4.22, "volume": 3979.0}, {"date": "2024-05-13", "close": 4.21, "volume": 3245.0}, {"date": "2024-05-14", "close": 4.5, "volume": 9222.0}, {"date": "2024-05-15", "close": 4.411, "volume": 5557.0}, {"date": "2024-05-16", "close": 4.3, "volume": 5541.0}, {"date": "2024-05-17", "close": 4.45, "volume": 12929.0}, {"date": "2024-05-20", "close": 4.75, "volume": 23254.0}, {"date": "2024-05-21", "close": 4.29, "volume": 32571.0}, {"date": "2024-05-22", "close": 4.33, "volume": 23604.0}, {"date": "2024-05-23", "close": 4.4468, "volume": 13093.0}, {"date": "2024-05-24", "close": 4.14, "volume": 22746.0}, {"date": "2024-05-28", "close": 4.16, "volume": 8566.0}, {"date": "2024-05-29", "close": 4.33, "volume": 37900.0}, {"date": "2024-05-30", "close": 4.27, "volume": 20129.0}, {"date": "2024-05-31", "close": 4.2, "volume": 9489.0}, {"date": "2024-06-03", "close": 4.245, "volume": 2376.0}, {"date": "2024-06-04", "close": 4.12, "volume": 993.0}, {"date": "2024-06-05", "close": 4.075, "volume": 3663.0}, {"date": "2024-06-06", "close": 4.08, "volume": 8642.0}, {"date": "2024-06-07", "close": 4.09, "volume": 2108.0}, {"date": "2024-06-10", "close": 4.06, "volume": 6108.0}, {"date": "2024-06-11", "close": 4.04, "volume": 4467.0}, {"date": "2024-06-12", "close": 4.0, "volume": 11283.0}, {"date": "2024-06-13", "close": 3.85, "volume": 10044.0}, {"date": "2024-06-14", "close": 3.78, "volume": 10245.0}, {"date": "2024-06-17", "close": 3.84, "volume": 2735.0}, {"date": "2024-06-18", "close": 3.83, "volume": 3943.0}, {"date": "2024-06-20", "close": 3.89, "volume": 4092.0}, {"date": "2024-06-21", "close": 3.91, "volume": 2157.0}, {"date": "2024-06-24", "close": 3.93, "volume": 1505.0}, {"date": "2024-06-25", "close": 3.9199, "volume": 1430.0}, {"date": "2024-06-26", "close": 3.9, "volume": 5290.0}, {"date": "2024-06-27", "close": 3.935, "volume": 4107.0}, {"date": "2024-06-28", "close": 3.9499, "volume": 13938.0}, {"date": "2024-07-01", "close": 3.8501, "volume": 2705.0}, {"date": "2024-07-02", "close": 3.82, "volume": 4863.0}, {"date": "2024-07-03", "close": 3.81, "volume": 6321.0}, {"date": "2024-07-05", "close": 3.875, "volume": 3690.0}, {"date": "2024-07-08", "close": 3.98, "volume": 1090.0}, {"date": "2024-07-09", "close": 3.9, "volume": 1698.0}, {"date": "2024-07-10", "close": 3.94, "volume": 6878.0}, {"date": "2024-07-11", "close": 3.875, "volume": 2094.0}, {"date": "2024-07-12", "close": 3.92, "volume": 5677.0}, {"date": "2024-07-15", "close": 3.9, "volume": 2402.0}, {"date": "2024-07-16", "close": 3.89, "volume": 1782.0}, {"date": "2024-07-17", "close": 3.86, "volume": 891.0}, {"date": "2024-07-18", "close": 3.92, "volume": 5219.0}, {"date": "2024-07-19", "close": 3.85, "volume": 1511.0}, {"date": "2024-07-22", "close": 3.85, "volume": null}, {"date": "2024-07-23", "close": 3.85, "volume": 1388.0}, {"date": "2024-07-24", "close": 3.8401, "volume": 3188.0}, {"date": "2024-07-25", "close": 3.84, "volume": 1534.0}, {"date": "2024-07-26", "close": 3.9008, "volume": 744.0}, {"date": "2024-07-29", "close": 3.9, "volume": 664.0}, {"date": "2024-07-30", "close": 3.93, "volume": 4453.0}, {"date": "2024-07-31", "close": 3.852, "volume": 2693.0}, {"date": "2024-08-01", "close": 3.895, "volume": 571.0}, {"date": "2024-08-02", "close": 3.84, "volume": 1044.0}, {"date": "2024-08-05", "close": 4.26, "volume": 90145.0}, {"date": "2024-08-06", "close": 3.84, "volume": 34381.0}, {"date": "2024-08-07", "close": 3.89, "volume": 47954.0}, {"date": "2024-08-08", "close": 3.85, "volume": 15056.0}, {"date": "2024-08-09", "close": 3.78, "volume": 17349.0}, {"date": "2024-08-12", "close": 4.22, "volume": 221753.0}, {"date": "2024-08-13", "close": 4.13, "volume": 32751.0}, {"date": "2024-08-14", "close": 4.06, "volume": 31441.0}, {"date": "2024-08-15", "close": 4.0067, "volume": 8776.0}, {"date": "2024-08-16", "close": 3.91, "volume": 2690.0}, {"date": "2024-08-19", "close": 3.98, "volume": 575.0}, {"date": "2024-08-20", "close": 4.035, "volume": 6308.0}, {"date": "2024-08-21", "close": 4.02, "volume": 4745.0}, {"date": "2024-08-22", "close": 4.0, "volume": 3488.0}, {"date": "2024-08-23", "close": 4.1, "volume": 7929.0}, {"date": "2024-08-26", "close": 4.115, "volume": 27658.0}, {"date": "2024-08-27", "close": 4.11, "volume": 6474.0}, {"date": "2024-08-28", "close": 4.14, "volume": 6447.0}, {"date": "2024-08-29", "close": 4.15, "volume": 20727.0}, {"date": "2024-08-30", "close": 4.0899, "volume": 2027.0}, {"date": "2024-09-03", "close": 3.955, "volume": 8917.0}, {"date": "2024-09-04", "close": 3.9501, "volume": 2798.0}, {"date": "2024-09-05", "close": 3.96, "volume": 771.0}, {"date": "2024-09-06", "close": 3.95, "volume": 1486.0}, {"date": "2024-09-09", "close": 4.04, "volume": 3014.0}, {"date": "2024-09-10", "close": 3.86, "volume": 6353.0}, {"date": "2024-09-11", "close": 3.82, "volume": 4521.0}, {"date": "2024-09-12", "close": 3.85, "volume": 2925.0}, {"date": "2024-09-13", "close": 3.97, "volume": 3014.0}, {"date": "2024-09-16", "close": 3.97, "volume": null}, {"date": "2024-09-17", "close": 4.03, "volume": 9181.0}, {"date": "2024-09-18", "close": 3.95, "volume": 2513.0}, {"date": "2024-09-19", "close": 4.01, "volume": 3226.0}, {"date": "2024-09-20", "close": 3.87, "volume": 2073.0}, {"date": "2024-09-23", "close": 3.9699, "volume": 2195.0}, {"date": "2024-09-24", "close": 4.1, "volume": 2595.0}, {"date": "2024-09-25", "close": 4.0335, "volume": 2587.0}, {"date": "2024-09-26", "close": 4.01, "volume": 985.0}, {"date": "2024-09-27", "close": 4.0601, "volume": 15201.0}, {"date": "2024-09-30", "close": 4.01, "volume": 9686.0}, {"date": "2024-10-01", "close": 4.272, "volume": 81428.0}, {"date": "2024-10-02", "close": 4.41, "volume": 21793.0}, {"date": "2024-10-03", "close": 4.63, "volume": 107472.0}, {"date": "2024-10-04", "close": 4.5, "volume": 37606.0}, {"date": "2024-10-07", "close": 4.512, "volume": 145490.0}, {"date": "2024-10-08", "close": 4.25, "volume": 35714.0}, {"date": "2024-10-09", "close": 4.05, "volume": 39234.0}, {"date": "2024-10-10", "close": 4.085, "volume": 14606.0}, {"date": "2024-10-11", "close": 4.05, "volume": 21602.0}, {"date": "2024-10-14", "close": 4.06, "volume": 10911.0}, {"date": "2024-10-15", "close": 4.0, "volume": 7099.0}, {"date": "2024-10-16", "close": 4.0, "volume": 13726.0}, {"date": "2024-10-17", "close": 4.1, "volume": 7298.0}, {"date": "2024-10-18", "close": 4.16, "volume": 3040.0}, {"date": "2024-10-21", "close": 4.05, "volume": 5508.0}, {"date": "2024-10-22", "close": 4.1, "volume": 1631.0}, {"date": "2024-10-23", "close": 4.03, "volume": 4658.0}, {"date": "2024-10-24", "close": 4.03, "volume": 3510.0}, {"date": "2024-10-25", "close": 4.0071, "volume": 5433.0}, {"date": "2024-10-28", "close": 4.04, "volume": 5281.0}, {"date": "2024-10-29", "close": 4.04, "volume": 1906.0}, {"date": "2024-10-30", "close": 4.01, "volume": 1603.0}, {"date": "2024-10-31", "close": 4.11, "volume": 38409.0}, {"date": "2024-11-01", "close": 3.96, "volume": 31504.0}, {"date": "2024-11-04", "close": 4.0, "volume": 3048.0}, {"date": "2024-11-05", "close": 3.95, "volume": 1743.0}, {"date": "2024-11-06", "close": 4.1031, "volume": 5847.0}, {"date": "2024-11-07", "close": 4.0835, "volume": 975.0}, {"date": "2024-11-08", "close": 4.0097, "volume": 3046.0}, {"date": "2024-11-11", "close": 3.96, "volume": 22751.0}, {"date": "2024-11-12", "close": 3.96, "volume": 4994.0}, {"date": "2024-11-13", "close": 3.91, "volume": 20989.0}, {"date": "2024-11-14", "close": 3.85, "volume": 2337.0}, {"date": "2024-11-15", "close": 3.9499, "volume": 3117.0}, {"date": "2024-11-18", "close": 3.901, "volume": 9607.0}, {"date": "2024-11-19", "close": 3.948, "volume": 2459.0}, {"date": "2024-11-20", "close": 3.89, "volume": 2791.0}, {"date": "2024-11-21", "close": 3.9986, "volume": 4139.0}, {"date": "2024-11-22", "close": 4.06, "volume": 14859.0}, {"date": "2024-11-25", "close": 4.055, "volume": 4212.0}, {"date": "2024-11-26", "close": 3.975, "volume": 11646.0}, {"date": "2024-11-27", "close": 4.04, "volume": 22970.0}, {"date": "2024-11-29", "close": 3.97, "volume": 7248.0}, {"date": "2024-12-02", "close": 3.9066, "volume": 2154.0}, {"date": "2024-12-03", "close": 3.88, "volume": 2912.0}, {"date": "2024-12-04", "close": 3.8501, "volume": 12708.0}, {"date": "2024-12-05", "close": 3.8001, "volume": 7991.0}, {"date": "2024-12-06", "close": 3.79, "volume": 6561.0}, {"date": "2024-12-09", "close": 3.8529, "volume": 12583.0}, {"date": "2024-12-10", "close": 3.81, "volume": 748.0}, {"date": "2024-12-11", "close": 3.855, "volume": 2207.0}, {"date": "2024-12-12", "close": 3.81, "volume": 988.0}, {"date": "2024-12-13", "close": 3.81, "volume": 1380.0}, {"date": "2024-12-16", "close": 3.8, "volume": 2796.0}, {"date": "2024-12-17", "close": 3.81, "volume": 2245.0}, {"date": "2024-12-18", "close": 3.78, "volume": 2055.0}, {"date": "2024-12-19", "close": 3.78, "volume": 3989.0}, {"date": "2024-12-20", "close": 3.79, "volume": 1419.0}, {"date": "2024-12-23", "close": 3.76, "volume": 2289.0}, {"date": "2024-12-24", "close": 3.76, "volume": 16993.0}, {"date": "2024-12-26", "close": 3.88, "volume": 1455.0}, {"date": "2024-12-27", "close": 3.81, "volume": 4791.0}, {"date": "2024-12-30", "close": 3.95, "volume": 15597.0}, {"date": "2024-12-31", "close": 3.97, "volume": 6066.0}, {"date": "2025-01-02", "close": 3.94, "volume": 9561.0}, {"date": "2025-01-03", "close": 4.0, "volume": 789.0}, {"date": "2025-01-06", "close": 4.0699, "volume": 2875.0}, {"date": "2025-01-07", "close": 4.16, "volume": 11056.0}, {"date": "2025-01-08", "close": 4.3, "volume": 28836.0}, {"date": "2025-01-10", "close": 4.39, "volume": 30360.0}, {"date": "2025-01-13", "close": 4.4301, "volume": 51173.0}, {"date": "2025-01-14", "close": 4.28, "volume": 9752.0}, {"date": "2025-01-15", "close": 4.41, "volume": 18276.0}, {"date": "2025-01-16", "close": 4.4408, "volume": 9473.0}, {"date": "2025-01-17", "close": 4.37, "volume": 4500.0}, {"date": "2025-01-21", "close": 4.72, "volume": 156390.0}, {"date": "2025-01-22", "close": 4.215, "volume": 29696.0}, {"date": "2025-01-23", "close": 4.1, "volume": 7789.0}, {"date": "2025-01-24", "close": 4.1472, "volume": 8497.0}, {"date": "2025-01-27", "close": 4.0352, "volume": 5710.0}, {"date": "2025-01-28", "close": 3.96, "volume": 13784.0}, {"date": "2025-01-29", "close": 3.95, "volume": 4281.0}, {"date": "2025-01-30", "close": 3.9599, "volume": 12489.0}, {"date": "2025-01-31", "close": 3.85, "volume": 7276.0}, {"date": "2025-02-03", "close": 4.02, "volume": 38945.0}, {"date": "2025-02-04", "close": 4.0, "volume": 1130.0}, {"date": "2025-02-05", "close": 4.06, "volume": 7856.0}, {"date": "2025-02-06", "close": 4.0, "volume": 13551.0}, {"date": "2025-02-07", "close": 4.0, "volume": 1439.0}, {"date": "2025-02-10", "close": 4.045, "volume": 2847.0}, {"date": "2025-02-11", "close": 4.01, "volume": 2418.0}, {"date": "2025-02-12", "close": 4.005, "volume": 2012.0}, {"date": "2025-02-13", "close": 3.98, "volume": 3823.0}, {"date": "2025-02-14", "close": 4.032, "volume": 3097.0}, {"date": "2025-02-18", "close": 4.07, "volume": 2840.0}, {"date": "2025-02-19", "close": 4.15, "volume": 13854.0}, {"date": "2025-02-20", "close": 3.9719, "volume": 3566.0}, {"date": "2025-02-21", "close": 3.9932, "volume": 3634.0}, {"date": "2025-02-24", "close": 3.99, "volume": 3959.0}, {"date": "2025-02-25", "close": 4.03, "volume": 3822.0}, {"date": "2025-02-26", "close": 4.012, "volume": 6938.0}, {"date": "2025-02-27", "close": 3.96, "volume": 16424.0}, {"date": "2025-02-28", "close": 3.9, "volume": 9931.0}, {"date": "2025-03-03", "close": 3.88, "volume": 5159.0}, {"date": "2025-03-04", "close": 3.8958, "volume": 4670.0}, {"date": "2025-03-05", "close": 3.77, "volume": 10538.0}, {"date": "2025-03-06", "close": 3.8, "volume": 1661.0}, {"date": "2025-03-07", "close": 3.8181, "volume": 1272.0}, {"date": "2025-03-10", "close": 3.81, "volume": 7935.0}, {"date": "2025-03-11", "close": 3.81, "volume": 5461.0}, {"date": "2025-03-12", "close": 3.7941, "volume": 301.0}, {"date": "2025-03-13", "close": 3.82, "volume": 1990.0}, {"date": "2025-03-14", "close": 3.88, "volume": 427.0}, {"date": "2025-03-17", "close": 3.88, "volume": 6362.0}, {"date": "2025-03-18", "close": 3.92, "volume": 1670.0}, {"date": "2025-03-19", "close": 3.925, "volume": 148.0}, {"date": "2025-03-20", "close": 3.92, "volume": 1450.0}, {"date": "2025-03-21", "close": 3.92, "volume": null}, {"date": "2025-03-24", "close": 3.9, "volume": 3888.0}, {"date": "2025-03-25", "close": 3.92, "volume": 504.0}, {"date": "2025-03-26", "close": 3.9, "volume": 422.0}, {"date": "2025-03-27", "close": 3.88, "volume": 2617.0}, {"date": "2025-03-28", "close": 3.885, "volume": 4162.0}, {"date": "2025-03-31", "close": 3.885, "volume": null}, {"date": "2025-04-01", "close": 3.92, "volume": 1010.0}, {"date": "2025-04-02", "close": 3.92, "volume": 1368.0}, {"date": "2025-04-03", "close": 3.85, "volume": 1857.0}, {"date": "2025-04-04", "close": 3.9436, "volume": 3017.0}, {"date": "2025-04-07", "close": 3.79, "volume": 8982.0}, {"date": "2025-04-08", "close": 3.86, "volume": 19301.0}, {"date": "2025-04-09", "close": 3.9, "volume": 9418.0}, {"date": "2025-04-10", "close": 3.8868, "volume": 661.0}, {"date": "2025-04-11", "close": 3.8101, "volume": 1085.0}, {"date": "2025-04-14", "close": 3.9, "volume": 1792.0}, {"date": "2025-04-15", "close": 3.92, "volume": 2496.0}, {"date": "2025-04-16", "close": 3.92, "volume": null}, {"date": "2025-04-17", "close": 3.9, "volume": 2271.0}, {"date": "2025-04-21", "close": 3.8968, "volume": 5175.0}, {"date": "2025-04-22", "close": 3.8968, "volume": null}, {"date": "2025-04-23", "close": 3.9, "volume": 6649.0}, {"date": "2025-04-24", "close": 3.9041, "volume": 449.0}, {"date": "2025-04-25", "close": 3.9001, "volume": 1472.0}, {"date": "2025-04-28", "close": 3.91, "volume": 1003.0}, {"date": "2025-04-29", "close": 3.87, "volume": 2260.0}, {"date": "2025-04-30", "close": 3.75, "volume": 4965.0}, {"date": "2025-05-01", "close": 3.92, "volume": 2165.0}, {"date": "2025-05-02", "close": 3.92, "volume": 2207.0}, {"date": "2025-05-05", "close": 3.91, "volume": 677.0}, {"date": "2025-05-06", "close": 3.89, "volume": 2577.0}, {"date": "2025-05-07", "close": 3.89, "volume": 5981.0}, {"date": "2025-05-08", "close": 3.9357, "volume": 6155.0}, {"date": "2025-05-09", "close": 3.8688, "volume": 280.0}, {"date": "2025-05-12", "close": 3.88, "volume": 1801.0}, {"date": "2025-05-13", "close": 3.84, "volume": 2030.0}, {"date": "2025-05-14", "close": 3.89, "volume": 164572.0}, {"date": "2025-05-15", "close": 3.76, "volume": 11902.0}, {"date": "2025-05-16", "close": 3.8, "volume": 4502.0}, {"date": "2025-05-19", "close": 3.82, "volume": 3822.0}, {"date": "2025-05-20", "close": 3.825, "volume": 4568.0}, {"date": "2025-05-21", "close": 3.8, "volume": 2075.0}, {"date": "2025-05-22", "close": 3.86, "volume": 3081.0}, {"date": "2025-05-23", "close": 3.84, "volume": 3405.0}, {"date": "2025-05-27", "close": 3.94, "volume": 6539.0}, {"date": "2025-05-28", "close": 3.92, "volume": 3912.0}, {"date": "2025-05-29", "close": 3.91, "volume": 4429.0}, {"date": "2025-05-30", "close": 3.9101, "volume": 5041.0}, {"date": "2025-06-02", "close": 3.9515, "volume": 3328.0}, {"date": "2025-06-03", "close": 3.8394, "volume": 4731.0}, {"date": "2025-06-04", "close": 3.79, "volume": 5560.0}, {"date": "2025-06-05", "close": 3.75, "volume": 3022.0}, {"date": "2025-06-06", "close": 3.75, "volume": 2920.0}, {"date": "2025-06-09", "close": 3.75, "volume": 4757.0}, {"date": "2025-06-10", "close": 3.77, "volume": 5675.0}, {"date": "2025-06-11", "close": 3.91, "volume": 30705.0}, {"date": "2025-06-12", "close": 4.1, "volume": 120431.0}, {"date": "2025-06-13", "close": 4.535, "volume": 352328.0}, {"date": "2025-06-16", "close": 6.0, "volume": 2626775.0}, {"date": "2025-06-17", "close": 7.08, "volume": 713373.0}, {"date": "2025-06-18", "close": 5.48, "volume": 267003.0}, {"date": "2025-06-20", "close": 5.355, "volume": 102672.0}, {"date": "2025-06-23", "close": 5.25, "volume": 413409.0}, {"date": "2025-06-24", "close": 4.96, "volume": 58575.0}, {"date": "2025-06-25", "close": 4.38, "volume": 113757.0}, {"date": "2025-06-26", "close": 4.43, "volume": 24381.0}, {"date": "2025-06-27", "close": 4.4101, "volume": 14697.0}, {"date": "2025-06-30", "close": 4.525, "volume": 47611.0}, {"date": "2025-07-01", "close": 4.585, "volume": 20899.0}, {"date": "2025-07-02", "close": 4.8778, "volume": 18968.0}, {"date": "2025-07-03", "close": 4.74, "volume": 5986.0}, {"date": "2025-07-07", "close": 4.65, "volume": 4688.0}, {"date": "2025-07-08", "close": 4.7, "volume": 6154.0}, {"date": "2025-07-09", "close": 4.56, "volume": 8851.0}, {"date": "2025-07-10", "close": 4.54, "volume": 5211.0}, {"date": "2025-07-11", "close": 4.55, "volume": 11107.0}, {"date": "2025-07-14", "close": 4.4, "volume": 19683.0}, {"date": "2025-07-15", "close": 4.44, "volume": 2737.0}, {"date": "2025-07-16", "close": 4.46, "volume": 24021.0}, {"date": "2025-07-17", "close": 4.49, "volume": 12331.0}, {"date": "2025-07-18", "close": 4.62, "volume": 17724.0}, {"date": "2025-07-21", "close": 4.85, "volume": 50705.0}, {"date": "2025-07-22", "close": 4.73, "volume": 11275.0}, {"date": "2025-07-23", "close": 4.69, "volume": 8817.0}, {"date": "2025-07-24", "close": 4.67, "volume": 2562.0}, {"date": "2025-07-25", "close": 4.69, "volume": 3075.0}, {"date": "2025-07-28", "close": 4.86, "volume": 17221.0}, {"date": "2025-07-29", "close": 5.0, "volume": 30665.0}, {"date": "2025-07-30", "close": 4.7, "volume": 15861.0}, {"date": "2025-07-31", "close": 4.51, "volume": 23620.0}, {"date": "2025-08-01", "close": 4.481, "volume": 24872.0}, {"date": "2025-08-04", "close": 4.46, "volume": 20458.0}, {"date": "2025-08-05", "close": 4.36, "volume": 4604.0}, {"date": "2025-08-06", "close": 4.37, "volume": 24475.0}, {"date": "2025-08-07", "close": 4.64, "volume": 17691.0}, {"date": "2025-08-08", "close": 4.44, "volume": 5160.0}, {"date": "2025-08-11", "close": 4.39, "volume": 8193.0}, {"date": "2025-08-12", "close": 4.35, "volume": 1194.0}, {"date": "2025-08-13", "close": 4.31, "volume": 4641.0}, {"date": "2025-08-14", "close": 4.28, "volume": 4585.0}, {"date": "2025-08-15", "close": 4.2864, "volume": 6557.0}, {"date": "2025-08-18", "close": 4.26, "volume": 2361.0}, {"date": "2025-08-19", "close": 4.33, "volume": 2606.0}, {"date": "2025-08-20", "close": 4.55, "volume": 23331.0}, {"date": "2025-08-21", "close": 4.2, "volume": 15838.0}, {"date": "2025-08-22", "close": 4.66, "volume": 12313.0}, {"date": "2025-08-25", "close": 4.97, "volume": 11610.0}, {"date": "2025-08-26", "close": 4.875, "volume": 1566.0}, {"date": "2025-08-27", "close": 5.0565, "volume": 9860.0}, {"date": "2025-08-28", "close": 4.99, "volume": 314.0}, {"date": "2025-08-29", "close": 4.85, "volume": 5014.0}, {"date": "2025-09-02", "close": 4.8, "volume": 13270.0}, {"date": "2025-09-03", "close": 4.62, "volume": 2180.0}, {"date": "2025-09-04", "close": 4.73, "volume": 596.0}, {"date": "2025-09-05", "close": 4.6, "volume": 2141.0}, {"date": "2025-09-08", "close": 4.56, "volume": 968.0}, {"date": "2025-09-09", "close": 4.59, "volume": 1406.0}, {"date": "2025-09-10", "close": 4.56, "volume": 2112.0}, {"date": "2025-09-11", "close": 4.5705, "volume": 965.0}, {"date": "2025-09-12", "close": 4.63, "volume": 3720.0}, {"date": "2025-09-15", "close": 4.64, "volume": 2398.0}, {"date": "2025-09-16", "close": 4.7, "volume": 3028.0}, {"date": "2025-09-17", "close": 4.76, "volume": 577.0}, {"date": "2025-09-18", "close": 4.635, "volume": 811.0}, {"date": "2025-09-19", "close": 4.67, "volume": 4565.0}, {"date": "2025-09-22", "close": 4.77, "volume": 5917.0}, {"date": "2025-09-23", "close": 4.92, "volume": 13251.0}, {"date": "2025-09-24", "close": 4.7195, "volume": 4024.0}, {"date": "2025-09-25", "close": 4.57, "volume": 7150.0}, {"date": "2025-09-26", "close": 4.82, "volume": 5909.0}, {"date": "2025-09-29", "close": 4.65, "volume": 8128.0}, {"date": "2025-09-30", "close": 4.8, "volume": 705.0}, {"date": "2025-10-01", "close": 4.58, "volume": 2811.0}, {"date": "2025-10-02", "close": 4.6885, "volume": 6381.0}, {"date": "2025-10-03", "close": 4.28, "volume": 28509.0}, {"date": "2025-10-06", "close": 4.525, "volume": 5245.0}, {"date": "2025-10-07", "close": 4.44, "volume": 3252.0}, {"date": "2025-10-08", "close": 4.51, "volume": 3147.0}, {"date": "2025-10-09", "close": 4.61, "volume": 16292.0}, {"date": "2025-10-10", "close": 4.87, "volume": 14116.0}, {"date": "2025-10-13", "close": 4.74, "volume": 682.0}, {"date": "2025-10-14", "close": 4.8, "volume": 3122.0}, {"date": "2025-10-15", "close": 4.81, "volume": 976.0}, {"date": "2025-10-16", "close": 4.6, "volume": 2101.0}, {"date": "2025-10-17", "close": 4.51, "volume": 1235.0}, {"date": "2025-10-20", "close": 4.56, "volume": 839.0}, {"date": "2025-10-21", "close": 4.75, "volume": 3466.0}, {"date": "2025-10-22", "close": 4.71, "volume": 99227.0}, {"date": "2025-10-23", "close": 5.25, "volume": 80337.0}, {"date": "2025-10-24", "close": 5.32, "volume": 23737.0}, {"date": "2025-10-27", "close": 5.11, "volume": 11559.0}, {"date": "2025-10-28", "close": 4.78, "volume": 18975.0}, {"date": "2025-10-29", "close": 4.7611, "volume": 2278.0}, {"date": "2025-10-30", "close": 4.45, "volume": 32621.0}, {"date": "2025-10-31", "close": 4.6899, "volume": 25019.0}, {"date": "2025-11-03", "close": 4.65, "volume": 5425.0}, {"date": "2025-11-04", "close": 4.59, "volume": 7551.0}, {"date": "2025-11-05", "close": 4.4401, "volume": 11336.0}, {"date": "2025-11-06", "close": 4.41, "volume": 6145.0}, {"date": "2025-11-07", "close": 4.44, "volume": 2313.0}, {"date": "2025-11-10", "close": 4.5, "volume": 1571.0}, {"date": "2025-11-11", "close": 4.4, "volume": 17493.0}, {"date": "2025-11-12", "close": 4.4485, "volume": 13739.0}, {"date": "2025-11-13", "close": 4.3201, "volume": 2983.0}, {"date": "2025-11-14", "close": 4.44, "volume": 4357.0}, {"date": "2025-11-17", "close": 4.35, "volume": 4163.0}, {"date": "2025-11-18", "close": 4.3, "volume": 12509.0}, {"date": "2025-11-19", "close": 4.29, "volume": 4115.0}, {"date": "2025-11-20", "close": 4.26, "volume": 3269.0}, {"date": "2025-11-21", "close": 4.2, "volume": 3404.0}, {"date": "2025-11-24", "close": 4.14, "volume": 6439.0}, {"date": "2025-11-25", "close": 4.16, "volume": 6786.0}, {"date": "2025-11-26", "close": 4.2, "volume": 1770.0}, {"date": "2025-11-28", "close": 4.2475, "volume": 253.0}, {"date": "2025-12-01", "close": 4.32, "volume": 4054.0}, {"date": "2025-12-02", "close": 4.3237, "volume": 861.0}, {"date": "2025-12-03", "close": 4.3, "volume": 5464.0}, {"date": "2025-12-04", "close": 4.37, "volume": 11863.0}, {"date": "2025-12-05", "close": 4.45, "volume": 48161.0}, {"date": "2025-12-08", "close": 4.41, "volume": 4273.0}, {"date": "2025-12-09", "close": 4.23, "volume": 3201.0}, {"date": "2025-12-10", "close": 4.2608, "volume": 3047.0}, {"date": "2025-12-11", "close": 4.2855, "volume": 864.0}, {"date": "2025-12-12", "close": 4.1938, "volume": 524.0}, {"date": "2025-12-15", "close": 4.36, "volume": 6638.0}, {"date": "2025-12-16", "close": 4.2484, "volume": 9075.0}, {"date": "2025-12-17", "close": 4.99, "volume": 145225.0}, {"date": "2025-12-18", "close": 4.3, "volume": 52694.0}, {"date": "2025-12-19", "close": 4.3199, "volume": 21735.0}, {"date": "2025-12-22", "close": 4.56, "volume": 54989.0}, {"date": "2025-12-23", "close": 4.5001, "volume": 38264.0}, {"date": "2025-12-24", "close": 4.4599, "volume": 5170.0}, {"date": "2025-12-26", "close": 4.36, "volume": 8935.0}, {"date": "2025-12-29", "close": 4.2358, "volume": 41063.0}, {"date": "2025-12-30", "close": 4.2699, "volume": 16216.0}, {"date": "2025-12-31", "close": 4.145, "volume": 6003.0}, {"date": "2026-01-02", "close": 4.15, "volume": 13398.0}, {"date": "2026-01-05", "close": 4.35, "volume": 47182.0}, {"date": "2026-01-06", "close": 4.2332, "volume": 6711.0}, {"date": "2026-01-07", "close": 4.14, "volume": 9285.0}, {"date": "2026-01-08", "close": 4.28, "volume": 36174.0}, {"date": "2026-01-09", "close": 4.1793, "volume": 12353.0}, {"date": "2026-01-12", "close": 4.5, "volume": 52051.0}, {"date": "2026-01-13", "close": 4.44, "volume": 106070.0}, {"date": "2026-01-14", "close": 4.3999, "volume": 238018.0}, {"date": "2026-01-15", "close": 4.39, "volume": 34280.0}, {"date": "2026-01-16", "close": 4.43, "volume": 24755.0}, {"date": "2026-01-20", "close": 4.37, "volume": 17928.0}, {"date": "2026-01-21", "close": 4.4, "volume": 44735.0}, {"date": "2026-01-22", "close": 4.4, "volume": 32962.0}, {"date": "2026-01-23", "close": 4.61, "volume": 30976.0}, {"date": "2026-01-26", "close": 4.57, "volume": 18062.0}, {"date": "2026-01-27", "close": 4.79, "volume": 45352.0}, {"date": "2026-01-28", "close": 4.651, "volume": 67482.0}, {"date": "2026-01-29", "close": 4.79, "volume": 26872.0}, {"date": "2026-01-30", "close": 4.62, "volume": 8598.0}, {"date": "2026-02-02", "close": 4.5, "volume": 21741.0}, {"date": "2026-02-03", "close": 4.76, "volume": 69248.0}, {"date": "2026-02-04", "close": 4.69, "volume": 56510.0}, {"date": "2026-02-05", "close": 4.58, "volume": 16290.0}, {"date": "2026-02-06", "close": 4.71, "volume": 29604.0}, {"date": "2026-02-09", "close": 4.74, "volume": 17310.0}, {"date": "2026-02-10", "close": 4.7, "volume": 13005.0}, {"date": "2026-02-11", "close": 5.115, "volume": 49956.0}, {"date": "2026-02-12", "close": 4.28, "volume": 71675.0}, {"date": "2026-02-13", "close": 4.38, "volume": 93438.0}, {"date": "2026-02-17", "close": 4.42, "volume": 8705.0}, {"date": "2026-02-18", "close": 4.84, "volume": 79579.0}, {"date": "2026-02-19", "close": 4.91, "volume": 115320.0}, {"date": "2026-02-20", "close": 4.48, "volume": 95286.0}, {"date": "2026-02-23", "close": 4.5, "volume": 39513.0}, {"date": "2026-02-24", "close": 4.48, "volume": 8153.0}, {"date": "2026-02-25", "close": 4.51, "volume": 6052.0}, {"date": "2026-02-26", "close": 4.62, "volume": 40112.0}, {"date": "2026-02-27", "close": 5.11, "volume": 118158.0}, {"date": "2026-03-02", "close": 5.19, "volume": 374477.0}, {"date": "2026-03-03", "close": 5.84, "volume": 466002.0}, {"date": "2026-03-04", "close": 5.2, "volume": 154197.0}, {"date": "2026-03-05", "close": 5.65, "volume": 233042.0}, {"date": "2026-03-06", "close": 5.325, "volume": 292952.0}, {"date": "2026-03-09", "close": 5.16, "volume": 555691.0}, {"date": "2026-03-10", "close": 4.93, "volume": 169719.0}, {"date": "2026-03-11", "close": 5.0, "volume": 81247.0}, {"date": "2026-03-12", "close": 5.39, "volume": 115778.0}, {"date": "2026-03-13", "close": 5.11, "volume": 66294.0}, {"date": "2026-03-16", "close": 4.99, "volume": 42263.0}, {"date": "2026-03-17", "close": 5.06, "volume": 19155.0}, {"date": "2026-03-18", "close": 5.195, "volume": 79955.0}, {"date": "2026-03-19", "close": 5.14, "volume": 58471.0}, {"date": "2026-03-20", "close": 5.31, "volume": 56619.0}, {"date": "2026-03-23", "close": 5.16, "volume": 43824.0}, {"date": "2026-03-24", "close": 5.3, "volume": 20896.0}, {"date": "2026-03-25", "close": 5.12, "volume": 12609.0}, {"date": "2026-03-26", "close": 5.72, "volume": 63719.0}, {"date": "2026-03-27", "close": 5.75, "volume": 37548.0}, {"date": "2026-03-30", "close": 5.92, "volume": 29181.0}, {"date": "2026-03-31", "close": 5.31, "volume": 29616.0}, {"date": "2026-04-01", "close": 5.39, "volume": 9983.0}, {"date": "2026-04-02", "close": 5.62, "volume": 50386.0}, {"date": "2026-04-06", "close": 5.52, "volume": 75669.0}, {"date": "2026-04-07", "close": 5.37, "volume": 88849.0}, {"date": "2026-04-08", "close": 5.02, "volume": 49512.0}, {"date": "2026-04-09", "close": 5.035, "volume": 17454.0}, {"date": "2026-04-10", "close": 5.165, "volume": 18944.0}, {"date": "2026-04-13", "close": 5.14, "volume": 21000.0}, {"date": "2026-04-14", "close": 5.0, "volume": 13078.0}, {"date": "2026-04-15", "close": 5.0, "volume": 4755.0}, {"date": "2026-04-16", "close": 4.9, "volume": 15916.0}, {"date": "2026-04-17", "close": 4.71, "volume": 26504.0}, {"date": "2026-04-20", "close": 4.78, "volume": 14479.0}, {"date": "2026-04-21", "close": 5.02, "volume": 42328.0}, {"date": "2026-04-22", "close": 4.84, "volume": 32644.0}, {"date": "2026-04-23", "close": 5.045, "volume": 27135.0}, {"date": "2026-04-24", "close": 4.95, "volume": 3871.0}, {"date": "2026-04-27", "close": 4.91, "volume": 12370.0}, {"date": "2026-04-28", "close": 4.9, "volume": 4876.0}, {"date": "2026-04-29", "close": 5.17, "volume": 28695.0}, {"date": "2026-04-30", "close": 5.04, "volume": 7438.0}, {"date": "2026-05-01", "close": 5.01, "volume": 4324.0}, {"date": "2026-05-04", "close": 5.02, "volume": 7453.0}, {"date": "2026-05-05", "close": 5.086, "volume": 3006.0}, {"date": "2026-05-06", "close": 4.93, "volume": 12036.0}, {"date": "2026-05-07", "close": 4.85, "volume": 3931.0}, {"date": "2026-05-08", "close": 4.91, "volume": 4725.0}, {"date": "2026-05-11", "close": 5.0, "volume": 7086.0}, {"date": "2026-05-12", "close": 4.9663, "volume": 11224.0}, {"date": "2026-05-13", "close": 5.0, "volume": 8323.0}, {"date": "2026-05-14", "close": 4.975, "volume": 18631.0}, {"date": "2026-05-15", "close": 5.0, "volume": 2714.0}, {"date": "2026-05-18", "close": 5.0, "volume": 4582.0}, {"date": "2026-05-19", "close": 4.98, "volume": 1852.0}, {"date": "2026-05-20", "close": 4.96, "volume": 1203.0}, {"date": "2026-05-21", "close": 4.92, "volume": 7745.0}, {"date": "2026-05-22", "close": 4.99, "volume": 11902.0}, {"date": "2026-05-26", "close": 4.98, "volume": 20883.0}, {"date": "2026-05-27", "close": 4.98, "volume": 13431.0}, {"date": "2026-05-28", "close": 5.14, "volume": 17509.0}, {"date": "2026-05-29", "close": 4.85, "volume": 20059.0}, {"date": "2026-06-01", "close": 4.973, "volume": 12987.0}, {"date": "2026-06-02", "close": 4.92, "volume": 5604.0}, {"date": "2026-06-03", "close": 4.86, "volume": 1688.0}, {"date": "2026-06-04", "close": 4.81, "volume": 9232.0}, {"date": "2026-06-05", "close": 4.54, "volume": 16888.0}, {"date": "2026-06-08", "close": 4.62, "volume": 5238.0}, {"date": "2026-06-09", "close": 4.7, "volume": 3765.0}, {"date": "2026-06-10", "close": 4.75, "volume": 111427.0}, {"date": "2026-06-11", "close": 4.69, "volume": 39251.0}, {"date": "2026-06-12", "close": 4.635, "volume": 4964.0}, {"date": "2026-06-15", "close": 4.32, "volume": 13079.0}, {"date": "2026-06-16", "close": 4.29, "volume": 4279.0}, {"date": "2026-06-17", "close": 4.335, "volume": 8151.0}, {"date": "2026-06-18", "close": 4.26, "volume": 11479.0}, {"date": "2026-06-22", "close": 4.56, "volume": 10932.0}, {"date": "2026-06-23", "close": 4.55, "volume": 4656.0}, {"date": "2026-06-24", "close": 4.38, "volume": 10239.0}, {"date": "2026-06-25", "close": 4.31, "volume": 3164.0}, {"date": "2026-06-26", "close": 4.48, "volume": 10154.0}, {"date": "2026-06-29", "close": 4.6, "volume": 17042.0}, {"date": "2026-06-30", "close": 4.52, "volume": 6408.0}, {"date": "2026-07-01", "close": 4.4496, "volume": 4276.0}, {"date": "2026-07-02", "close": 4.62, "volume": 7976.0}, {"date": "2026-07-06", "close": 4.7142, "volume": 13061.0}, {"date": "2026-07-07", "close": 4.7101, "volume": 56581.0}, {"date": "2026-07-08", "close": 4.78, "volume": 21629.0}, {"date": "2026-07-09", "close": 4.735, "volume": 8633.0}, {"date": "2026-07-10", "close": 4.78, "volume": 9548.0}, {"date": "2026-07-13", "close": 4.89, "volume": 41928.0}, {"date": "2026-07-14", "close": 4.86, "volume": 15988.0}, {"date": "2026-07-15", "close": 4.94, "volume": 19956.0}, {"date": "2026-07-16", "close": 4.9701, "volume": 2748.0}, {"date": "2026-07-17", "close": 4.9978, "volume": 15713.0}, {"date": "2026-07-20", "close": 4.96, "volume": 5462.0}, {"date": "2026-07-21", "close": 5.08, "volume": 2756.0}, {"date": "2026-07-22", "close": 5.04, "volume": 3253.0}, {"date": "2026-07-23", "close": 4.985, "volume": 14013.0}, {"date": "2026-07-24", "close": 4.74, "volume": 6574.0}, {"date": "2026-07-27", "close": 4.72, "volume": 2986.0}, {"date": "2026-07-28", "close": 4.59, "volume": 2202.0}, {"date": "2026-07-29", "close": 4.7712, "volume": 7536.0}, {"date": "2026-07-30", "close": 4.78, "volume": 615.0}, {"date": "2026-07-31", "close": 4.74, "volume": 3746.0}, {"date": "2026-08-03", "close": 4.75, "volume": 5071.0}, {"date": "2026-08-04", "close": 4.785, "volume": 3216.0}, {"date": "2026-08-05", "close": 4.81, "volume": 3457.0}, {"date": "2026-08-06", "close": 4.8657, "volume": 446.0}, {"date": "2026-08-07", "close": 4.81, "volume": 8002.0}, {"date": "2026-08-10", "close": 4.8301, "volume": 856.0}, {"date": "2026-08-11", "close": 4.845, "volume": 543.0}, {"date": "2026-08-12", "close": 4.8839, "volume": 630.0}, {"date": "2026-08-13", "close": 4.75, "volume": 2052.0}, {"date": "2026-08-14", "close": 4.71, "volume": 4668.0}, {"date": "2026-08-17", "close": 4.7853, "volume": 787.0}, {"date": "2026-08-18", "close": 4.75, "volume": 2839.0}, {"date": "2026-08-19", "close": 4.77, "volume": 833.0}, {"date": "2026-08-20", "close": 4.85, "volume": 3093.0}, {"date": "2026-08-21", "close": 4.875, "volume": 1978.0}, {"date": "2026-08-24", "close": 4.8832, "volume": 777.0}, {"date": "2026-08-25", "close": 4.9, "volume": 386.0}, {"date": "2026-08-26", "close": 4.92, "volume": 6018.0}, {"date": "2026-08-27", "close": 4.54, "volume": 26057.0}, {"date": "2026-08-28", "close": 4.36, "volume": 4017.0}, {"date": "2026-08-31", "close": 4.5975, "volume": 3068.0}, {"date": "2026-09-01", "close": 4.4, "volume": 11578.0}, {"date": "2026-09-02", "close": 4.4525, "volume": 20594.0}, {"date": "2026-09-03", "close": 4.4371, "volume": 7585.0}, {"date": "2026-09-04", "close": 4.43, "volume": 4763.0}, {"date": "2026-09-08", "close": 4.3402, "volume": 1955.0}, {"date": "2026-09-09", "close": 4.55, "volume": 11937.0}, {"date": "2026-09-10", "close": 4.6, "volume": 1762.0}, {"date": "2026-09-11", "close": 4.59, "volume": 1900.0}, {"date": "2026-09-14", "close": 4.59, "volume": null}, {"date": "2026-09-15", "close": 4.51, "volume": 841.0}, {"date": "2026-09-16", "close": 4.51, "volume": null}, {"date": "2026-09-17", "close": 4.45, "volume": 346.0}, {"date": "2026-09-18", "close": 4.7, "volume": 2608.0}], "refreshing": true}