{"ticker": "NB", "overview": {"cik": "1512228", "ticker": "NB", "name": "NIOCORP DEVELOPMENTS LTD", "industry": "Metal Mining", "country": "Canada", "sic": "1000", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002781", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001539497-26-001929", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001539497-26-001928", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001539497-26-001927", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001539497-26-001926", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001539497-26-001925", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001539497-26-001924", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001193125-26-223959", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001657", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-08", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-041071", "price_sensitive": false}, {"form": "8-A12B/A", "date": "2026-04-06", "title": "Form 8-A12B/A", "accession": "0001539497-26-001090", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-06", "title": "FORM 8-K", "accession": "0001539497-26-001088", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-02-25", "title": "Form DEFA14A", "accession": "0001539497-26-000787", "price_sensitive": false}, {"form": "ARS", "date": "2026-02-25", "title": "Form ARS", "accession": "0001539497-26-000785", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-02-25", "title": "Proxy statement", "accession": "0001539497-26-000784", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-25", "title": "Material event", "accession": "0001539497-26-000783", "price_sensitive": true}, {"form": "424B2", "date": "2026-02-25", "title": "Form 424B2", "accession": "0001539497-26-000771", "price_sensitive": false}, {"form": "424B2", "date": "2026-02-24", "title": "Form 424B2", "accession": "0001539497-26-000756", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-016491", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-02-10", "title": "FORM PRE 14A", "accession": "0001539497-26-000313", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-06", "title": "Quarterly report", "accession": "0001193125-26-041285", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-01-21", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-000612", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-20", "title": "Material event", "accession": "0001539497-26-000076", "price_sensitive": true}, {"form": "424B7", "date": "2026-01-20", "title": "Form 424B7", "accession": "0001539497-26-000075", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-12", "title": "Material event", "accession": "0001539497-26-000036", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 5, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 3, "first_date": "2023-12-22", "last_date": "2024-11-13"}, "metrics": {"ticker": "NB", "has_prices": true, "as_of": "2026-09-18", "last": 3.58, "prev_close": 3.65, "change": -0.06999999999999984, "change_pct": -0.019178082191780778, "session_volume": 2749895.0, "vwap_5": 3.5766910699033203, "vwap_20": 4.045177891757757, "vwap_60": 4.534469085447191, "vwap_250": 6.493872077177715, "high_52w": 7.7, "low_52w": 3.5, "avg_volume_20": 2653516.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001539497-26-001925", "src": "INSIDERS", "ticker": "NB", "cik": "1512228", "company": "NIOCORP DEVELOPMENTS LTD", "company_raw": "NIOCORP DEVELOPMENTS LTD", "who": "Neal S. Shah", "who_key": "Shah Neal S.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "Canada", "headline": "CFO files routine paperwork on NB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1512228/000153949726001925/0001539497-26-001925-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172244}, {"id": "0001539497-26-001926", "src": "INSIDERS", "ticker": "NB", "cik": "1512228", "company": "NIOCORP DEVELOPMENTS LTD", "company_raw": "NIOCORP DEVELOPMENTS LTD", "who": "Ernest M. Cleave", "who_key": "Cleave Ernest M.", "role": "Senior VP Business Development", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "Canada", "headline": "Insider files routine paperwork on NB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1512228/000153949726001926/0001539497-26-001926-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172244}, {"id": "0001539497-26-001927", "src": "INSIDERS", "ticker": "NB", "cik": "1512228", "company": "NIOCORP DEVELOPMENTS LTD", "company_raw": "NIOCORP DEVELOPMENTS LTD", "who": "Scott Honan", "who_key": "Honan Scott", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "Canada", "headline": "C-suite exec files routine paperwork on NB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1512228/000153949726001927/0001539497-26-001927-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172244}, {"id": "0001539497-26-001929", "src": "INSIDERS", "ticker": "NB", "cik": "1512228", "company": "NIOCORP DEVELOPMENTS LTD", "company_raw": "NIOCORP DEVELOPMENTS LTD", "who": "Mark A. Smith", "who_key": "Smith Mark A.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "Canada", "headline": "CEO files routine paperwork on NB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1512228/000153949726001929/0001539497-26-001929-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172244}, {"id": "13DG-0002012383-26-002781", "src": "13DG", "ticker": "NB", "cik": "1512228", "company": "NIOCORP DEVELOPMENTS LTD", "company_raw": "NIOCORP DEVELOPMENTS LTD", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "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": "Metal Mining", "country": "Canada", "headline": "BlackRock, Inc. takes a 6.2% passive stake in NB", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002781-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0002012383-26-001657", "src": "13DG", "ticker": "NB", "cik": "1512228", "company": "NIOCORP DEVELOPMENTS LTD", "company_raw": "NIOCORP DEVELOPMENTS LTD", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "Canada", "headline": "BlackRock, Inc. adjusts its stake in NB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001657-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273044}, {"id": "13DG-0001104659-26-041071", "src": "13DG", "ticker": "NB", "cik": "1512228", "company": "NIOCORP DEVELOPMENTS LTD", "company_raw": "NIOCORP DEVELOPMENTS LTD", "who": "Citadel Advisors LLC", "who_key": "CITADEL ADVISORS LLC", "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": "Metal Mining", "country": "Canada", "headline": "CITADEL ADVISORS LLC crosses 5% of NB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1423053/0001104659-26-041071-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300404}, {"id": "0001539497-25-003295", "src": "INSIDERS", "ticker": "NB", "cik": "1512228", "company": "NIOCORP DEVELOPMENTS LTD", "company_raw": "NIOCORP DEVELOPMENTS LTD", "who": "Dean C. Kehler", "who_key": "Kehler Dean C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 276130.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "Canada", "headline": "Director files routine paperwork on NB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1512228/000153949725003295/0001539497-25-003295-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464564}, {"id": "0001539497-25-003296", "src": "INSIDERS", "ticker": "NB", "cik": "1512228", "company": "NIOCORP DEVELOPMENTS LTD", "company_raw": "NIOCORP DEVELOPMENTS LTD", "who": "Neal S. Shah", "who_key": "Shah Neal S.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 33137.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "Canada", "headline": "CFO files routine paperwork on NB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1512228/000153949725003296/0001539497-25-003296-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464564}, {"id": "0001539497-25-003297", "src": "INSIDERS", "ticker": "NB", "cik": "1512228", "company": "NIOCORP DEVELOPMENTS LTD", "company_raw": "NIOCORP DEVELOPMENTS LTD", "who": "Mark A. Smith", "who_key": "Smith Mark A.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 165675.54, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "Canada", "headline": "CEO files routine paperwork on NB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1512228/000153949725003297/0001539497-25-003297-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464564}, {"id": "0001539497-25-002195", "src": "INSIDERS", "ticker": "NB", "cik": "1512228", "company": "NIOCORP DEVELOPMENTS LTD", "company_raw": "NIOCORP DEVELOPMENTS LTD", "who": "Michael G. Maselli", "who_key": "Maselli Michael G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "Canada", "headline": "Director files routine paperwork on NB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1512228/000153949725002195/0001539497-25-002195-index.htm", "trade_date": "2025-08-18", "timestamp": "2025-08-18", "mins": 635924}, {"id": "0001539497-25-002196", "src": "INSIDERS", "ticker": "NB", "cik": "1512228", "company": "NIOCORP DEVELOPMENTS LTD", "company_raw": "NIOCORP DEVELOPMENTS LTD", "who": "Mark A. Smith", "who_key": "Smith Mark A.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "Canada", "headline": "CEO files routine paperwork on NB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1512228/000153949725002196/0001539497-25-002196-index.htm", "trade_date": "2025-08-18", "timestamp": "2025-08-18", "mins": 635924}, {"id": "0001539497-25-002197", "src": "INSIDERS", "ticker": "NB", "cik": "1512228", "company": "NIOCORP DEVELOPMENTS LTD", "company_raw": "NIOCORP DEVELOPMENTS LTD", "who": "David Coates Beling", "who_key": "BELING DAVID COATES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "Canada", "headline": "Director files routine paperwork on NB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1512228/000153949725002197/0001539497-25-002197-index.htm", "trade_date": "2025-08-18", "timestamp": "2025-08-18", "mins": 635924}, {"id": "0001539497-25-002199", "src": "INSIDERS", "ticker": "NB", "cik": "1512228", "company": "NIOCORP DEVELOPMENTS LTD", "company_raw": "NIOCORP DEVELOPMENTS LTD", "who": "Nilsa Guerrero-Mahon", "who_key": "Guerrero-Mahon Nilsa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "Canada", "headline": "Director files routine paperwork on NB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1512228/000153949725002199/0001539497-25-002199-index.htm", "trade_date": "2025-08-18", "timestamp": "2025-08-18", "mins": 635924}, {"id": "0001539497-25-002200", "src": "INSIDERS", "ticker": "NB", "cik": "1512228", "company": "NIOCORP DEVELOPMENTS LTD", "company_raw": "NIOCORP DEVELOPMENTS LTD", "who": "Scott Honan", "who_key": "Honan Scott", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "Canada", "headline": "C-suite exec files routine paperwork on NB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1512228/000153949725002200/0001539497-25-002200-index.htm", "trade_date": "2025-08-18", "timestamp": "2025-08-18", "mins": 635924}, {"id": "0001539497-25-002201", "src": "INSIDERS", "ticker": "NB", "cik": "1512228", "company": "NIOCORP DEVELOPMENTS LTD", "company_raw": "NIOCORP DEVELOPMENTS LTD", "who": "Dean C. Kehler", "who_key": "Kehler Dean C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "Canada", "headline": "Director files routine paperwork on NB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1512228/000153949725002201/0001539497-25-002201-index.htm", "trade_date": "2025-08-18", "timestamp": "2025-08-18", "mins": 635924}, {"id": "0001539497-25-002202", "src": "INSIDERS", "ticker": "NB", "cik": "1512228", "company": "NIOCORP DEVELOPMENTS LTD", "company_raw": "NIOCORP DEVELOPMENTS LTD", "who": "Peter Robert Oliver", "who_key": "Oliver Peter Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "Canada", "headline": "Director files routine paperwork on NB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1512228/000153949725002202/0001539497-25-002202-index.htm", "trade_date": "2025-08-18", "timestamp": "2025-08-18", "mins": 635924}, {"id": "0001539497-25-002203", "src": "INSIDERS", "ticker": "NB", "cik": "1512228", "company": "NIOCORP DEVELOPMENTS LTD", "company_raw": "NIOCORP DEVELOPMENTS LTD", "who": "Neal S. Shah", "who_key": "Shah Neal S.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "Canada", "headline": "CFO files routine paperwork on NB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1512228/000153949725002203/0001539497-25-002203-index.htm", "trade_date": "2025-08-18", "timestamp": "2025-08-18", "mins": 635924}, {"id": "0001539497-25-002204", "src": "INSIDERS", "ticker": "NB", "cik": "1512228", "company": "NIOCORP DEVELOPMENTS LTD", "company_raw": "NIOCORP DEVELOPMENTS LTD", "who": "James T. Sims", "who_key": "Sims James T.", "role": "Chief Communications Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "Canada", "headline": "C-suite exec files routine paperwork on NB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1512228/000153949725002204/0001539497-25-002204-index.htm", "trade_date": "2025-08-18", "timestamp": "2025-08-18", "mins": 635924}, {"id": "0001539497-25-002270", "src": "INSIDERS", "ticker": "NB", "cik": "1512228", "company": "NIOCORP DEVELOPMENTS LTD", "company_raw": "NIOCORP DEVELOPMENTS LTD", "who": "Anthony W. Fulton", "who_key": "Fulton Anthony W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "Canada", "headline": "Director files routine paperwork on NB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1512228/000153949725002270/0001539497-25-002270-index.htm", "trade_date": "2025-08-18", "timestamp": "2025-08-18", "mins": 635924}, {"id": "0001539497-25-002298", "src": "INSIDERS", "ticker": "NB", "cik": "1512228", "company": "NIOCORP DEVELOPMENTS LTD", "company_raw": "NIOCORP DEVELOPMENTS LTD", "who": "Ernest M. Cleave", "who_key": "Cleave Ernest M.", "role": "Senior VP Business Development", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "Canada", "headline": "Insider files routine paperwork on NB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1512228/000153949725002298/0001539497-25-002298-index.htm", "trade_date": "2025-08-18", "timestamp": "2025-08-18", "mins": 635924}, {"id": "0001539497-24-002707", "src": "INSIDERS", "ticker": "NB", "cik": "1512228", "company": "NIOCORP DEVELOPMENTS LTD", "company_raw": "NIOCORP DEVELOPMENTS LTD", "who": "James T. Sims", "who_key": "Sims James T.", "role": "Chief Communications Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "Canada", "headline": "C-suite exec files routine paperwork on NB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1512228/000153949724002707/0001539497-24-002707-index.htm", "trade_date": "2024-12-23", "timestamp": "2024-12-23", "mins": 978644}, {"id": "0001539497-24-002708", "src": "INSIDERS", "ticker": "NB", "cik": "1512228", "company": "NIOCORP DEVELOPMENTS LTD", "company_raw": "NIOCORP DEVELOPMENTS LTD", "who": "Neal S. Shah", "who_key": "Shah Neal S.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "Canada", "headline": "CFO files routine paperwork on NB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1512228/000153949724002708/0001539497-24-002708-index.htm", "trade_date": "2024-12-23", "timestamp": "2024-12-23", "mins": 978644}, {"id": "0001539497-24-002709", "src": "INSIDERS", "ticker": "NB", "cik": "1512228", "company": "NIOCORP DEVELOPMENTS LTD", "company_raw": "NIOCORP DEVELOPMENTS LTD", "who": "Peter Robert Oliver", "who_key": "Oliver Peter Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "Canada", "headline": "Director files routine paperwork on NB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1512228/000153949724002709/0001539497-24-002709-index.htm", "trade_date": "2024-12-23", "timestamp": "2024-12-23", "mins": 978644}, {"id": "0001539497-24-002710", "src": "INSIDERS", "ticker": "NB", "cik": "1512228", "company": "NIOCORP DEVELOPMENTS LTD", "company_raw": "NIOCORP DEVELOPMENTS LTD", "who": "Michael G. Maselli", "who_key": "Maselli Michael G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "Canada", "headline": "Director files routine paperwork on NB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1512228/000153949724002710/0001539497-24-002710-index.htm", "trade_date": "2024-12-23", "timestamp": "2024-12-23", "mins": 978644}, {"id": "0001539497-24-002711", "src": "INSIDERS", "ticker": "NB", "cik": "1512228", "company": "NIOCORP DEVELOPMENTS LTD", "company_raw": "NIOCORP DEVELOPMENTS LTD", "who": "Dean C. Kehler", "who_key": "Kehler Dean C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "Canada", "headline": "Director files routine paperwork on NB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1512228/000153949724002711/0001539497-24-002711-index.htm", "trade_date": "2024-12-23", "timestamp": "2024-12-23", "mins": 978644}, {"id": "0001539497-24-002712", "src": "INSIDERS", "ticker": "NB", "cik": "1512228", "company": "NIOCORP DEVELOPMENTS LTD", "company_raw": "NIOCORP DEVELOPMENTS LTD", "who": "Nilsa Guerrero-Mahon", "who_key": "Guerrero-Mahon Nilsa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "Canada", "headline": "Director files routine paperwork on NB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1512228/000153949724002712/0001539497-24-002712-index.htm", "trade_date": "2024-12-23", "timestamp": "2024-12-23", "mins": 978644}, {"id": "0001539497-24-002713", "src": "INSIDERS", "ticker": "NB", "cik": "1512228", "company": "NIOCORP DEVELOPMENTS LTD", "company_raw": "NIOCORP DEVELOPMENTS LTD", "who": "Scott Honan", "who_key": "Honan Scott", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "Canada", "headline": "C-suite exec files routine paperwork on NB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1512228/000153949724002713/0001539497-24-002713-index.htm", "trade_date": "2024-12-23", "timestamp": "2024-12-23", "mins": 978644}, {"id": "0001539497-24-002714", "src": "INSIDERS", "ticker": "NB", "cik": "1512228", "company": "NIOCORP DEVELOPMENTS LTD", "company_raw": "NIOCORP DEVELOPMENTS LTD", "who": "Michael James Morris", "who_key": "Morris Michael James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "Canada", "headline": "Director files routine paperwork on NB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1512228/000153949724002714/0001539497-24-002714-index.htm", "trade_date": "2024-12-23", "timestamp": "2024-12-23", "mins": 978644}, {"id": "0001539497-24-002715", "src": "INSIDERS", "ticker": "NB", "cik": "1512228", "company": "NIOCORP DEVELOPMENTS LTD", "company_raw": "NIOCORP DEVELOPMENTS LTD", "who": "David Coates Beling", "who_key": "BELING DAVID COATES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "Canada", "headline": "Director files routine paperwork on NB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1512228/000153949724002715/0001539497-24-002715-index.htm", "trade_date": "2024-12-23", "timestamp": "2024-12-23", "mins": 978644}], "recent_buys": [{"id": "0001539497-24-002414", "src": "INSIDERS", "ticker": "NB", "cik": "1512228", "company": "NIOCORP DEVELOPMENTS LTD", "company_raw": "NIOCORP DEVELOPMENTS LTD", "who": "Mark A. Smith", "who_key": "Smith Mark A.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 0.0, "score": 26.3, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "Canada", "headline": "CEO drops $0 on NB", "source_url": "https://www.sec.gov/Archives/edgar/data/1512228/000153949724002414/0001539497-24-002414-index.htm", "trade_date": "2024-11-13", "timestamp": "2024-11-13", "mins": 1036244}, {"id": "0001539497-24-002413", "src": "INSIDERS", "ticker": "NB", "cik": "1512228", "company": "NIOCORP DEVELOPMENTS LTD", "company_raw": "NIOCORP DEVELOPMENTS LTD", "who": "Dean C. Kehler", "who_key": "Kehler Dean C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 25.9, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "Canada", "headline": "Board member picks up $0 of NB", "source_url": "https://www.sec.gov/Archives/edgar/data/1512228/000153949724002413/0001539497-24-002413-index.htm", "trade_date": "2024-11-13", "timestamp": "2024-11-13", "mins": 1036244}, {"id": "0001539497-23-002245", "src": "INSIDERS", "ticker": "NB", "cik": "1512228", "company": "NIOCORP DEVELOPMENTS LTD", "company_raw": "NIOCORP DEVELOPMENTS LTD", "who": "Mark A. Smith", "who_key": "Smith Mark A.", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 0.0, "score": 25.3, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "Canada", "headline": "NB draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1512228/000153949723002245/0001539497-23-002245-index.htm", "trade_date": "2023-12-22", "timestamp": "2023-12-22", "mins": 1507124}, {"id": "0001539497-23-002244", "src": "INSIDERS", "ticker": "NB", "cik": "1512228", "company": "NIOCORP DEVELOPMENTS LTD", "company_raw": "NIOCORP DEVELOPMENTS LTD", "who": "Dean C. Kehler", "who_key": "Kehler Dean C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 15.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "Canada", "headline": "Insider cluster: 3 buying NB", "source_url": "https://www.sec.gov/Archives/edgar/data/1512228/000153949723002244/0001539497-23-002244-index.htm", "trade_date": "2023-12-22", "timestamp": "2023-12-22", "mins": 1507124}, {"id": "0001539497-23-002243", "src": "INSIDERS", "ticker": "NB", "cik": "1512228", "company": "NIOCORP DEVELOPMENTS LTD", "company_raw": "NIOCORP DEVELOPMENTS LTD", "who": "Neal S. Shah", "who_key": "Shah Neal S.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 0.0, "score": 25.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "Canada", "headline": "NB draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1512228/000153949723002243/0001539497-23-002243-index.htm", "trade_date": "2023-12-22", "timestamp": "2023-12-22", "mins": 1507124}], "institutional": [{"id": "13DG-0002012383-26-002781", "src": "13DG", "ticker": "NB", "cik": "1512228", "company": "NIOCORP DEVELOPMENTS LTD", "company_raw": "NIOCORP DEVELOPMENTS LTD", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "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": "Metal Mining", "country": "Canada", "headline": "BlackRock, Inc. takes a 6.2% passive stake in NB", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002781-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0002012383-26-001657", "src": "13DG", "ticker": "NB", "cik": "1512228", "company": "NIOCORP DEVELOPMENTS LTD", "company_raw": "NIOCORP DEVELOPMENTS LTD", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "Canada", "headline": "BlackRock, Inc. adjusts its stake in NB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001657-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273044}, {"id": "13DG-0001104659-26-041071", "src": "13DG", "ticker": "NB", "cik": "1512228", "company": "NIOCORP DEVELOPMENTS LTD", "company_raw": "NIOCORP DEVELOPMENTS LTD", "who": "Citadel Advisors LLC", "who_key": "CITADEL ADVISORS LLC", "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": "Metal Mining", "country": "Canada", "headline": "CITADEL ADVISORS LLC crosses 5% of NB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1423053/0001104659-26-041071-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300404}], "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": "NioCorp Developments Ltd. - Warrant", "new_value": "NIOCORP DEVELOPMENTS LTD", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001512228", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001512228", "applied": 1, "detected_at": "2026-10-26T09:57:02.519072"}]}, "key_people": [{"who": "Mark A. Smith", "who_key": "Smith Mark A.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 0, "net": 0, "trades": 2, "top_score": 26.3, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2024-11-13", "score": 26.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1512228/000153949724002414/0001539497-24-002414-index.htm"}, {"action": "BUY", "amount": 0, "date": "2023-12-22", "score": 25.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1512228/000153949723002245/0001539497-23-002245-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2024-11-13", "score": 26.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1512228/000153949724002414/0001539497-24-002414-index.htm"}}, {"who": "Neal S. Shah", "who_key": "Shah Neal S.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 25.0, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2023-12-22", "score": 25.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512228/000153949723002243/0001539497-23-002243-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2023-12-22", "score": 25.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512228/000153949723002243/0001539497-23-002243-index.htm"}}, {"who": "Dean C. Kehler", "who_key": "Kehler Dean C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 0, "net": 0, "trades": 2, "top_score": 25.9, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2024-11-13", "score": 25.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1512228/000153949724002413/0001539497-24-002413-index.htm"}, {"action": "BUY", "amount": 0, "date": "2023-12-22", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512228/000153949723002244/0001539497-23-002244-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2024-11-13", "score": 25.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1512228/000153949724002413/0001539497-24-002413-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002781", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001539497-26-001929", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001539497-26-001928", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001539497-26-001927", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001539497-26-001926", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001539497-26-001925", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001539497-26-001924", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001193125-26-223959", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001657", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-08", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-041071", "price_sensitive": false}, {"form": "8-A12B/A", "date": "2026-04-06", "title": "Form 8-A12B/A", "accession": "0001539497-26-001090", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-06", "title": "FORM 8-K", "accession": "0001539497-26-001088", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-02-25", "title": "Form DEFA14A", "accession": "0001539497-26-000787", "price_sensitive": false}, {"form": "ARS", "date": "2026-02-25", "title": "Form ARS", "accession": "0001539497-26-000785", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-02-25", "title": "Proxy statement", "accession": "0001539497-26-000784", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-25", "title": "Material event", "accession": "0001539497-26-000783", "price_sensitive": true}, {"form": "424B2", "date": "2026-02-25", "title": "Form 424B2", "accession": "0001539497-26-000771", "price_sensitive": false}, {"form": "424B2", "date": "2026-02-24", "title": "Form 424B2", "accession": "0001539497-26-000756", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-016491", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-02-10", "title": "FORM PRE 14A", "accession": "0001539497-26-000313", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-06", "title": "Quarterly report", "accession": "0001193125-26-041285", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-01-21", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-000612", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-20", "title": "Material event", "accession": "0001539497-26-000076", "price_sensitive": true}, {"form": "424B7", "date": "2026-01-20", "title": "Form 424B7", "accession": "0001539497-26-000075", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-12", "title": "Material event", "accession": "0001539497-26-000036", "price_sensitive": true}], "performance": {"ticker": "NB", "has_prices": true, "summary": {"n": 5, "avg": 0.6323238255033556, "win_rate": 1.0, "best": 1.4026845637583891, "worst": 0.11874999999999997, "as_of": "2026-09-18"}, "buys": [{"who": "Smith Mark A.", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 0.0, "date": "2024-11-13", "score": 26.3, "ref_price": 1.49, "return": 1.4026845637583891}, {"who": "Kehler Dean C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2024-11-13", "score": 25.9, "ref_price": 1.49, "return": 1.4026845637583891}, {"who": "Smith Mark A.", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 0.0, "date": "2023-12-22", "score": 25.3, "ref_price": 3.2, "return": 0.11874999999999997}, {"who": "Kehler Dean C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2023-12-22", "score": 15.0, "ref_price": 3.2, "return": 0.11874999999999997}, {"who": "Shah Neal S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 0.0, "date": "2023-12-22", "score": 25.0, "ref_price": 3.2, "return": 0.11874999999999997}]}, "price_series": [{"date": "2016-09-19", "close": 6.569, "volume": 7430.0}, {"date": "2016-09-20", "close": 6.502, "volume": 4487.0}, {"date": "2016-09-21", "close": 6.52, "volume": 1311.0}, {"date": "2016-09-22", "close": 6.532, "volume": 2642.0}, {"date": "2016-09-23", "close": 6.425, "volume": 5259.0}, {"date": "2016-09-26", "close": 6.214, "volume": 4191.0}, {"date": "2016-09-27", "close": 6.3362, "volume": 2478.0}, {"date": "2016-09-28", "close": 6.449, "volume": 4215.0}, {"date": "2016-09-29", "close": 6.1, "volume": 1603.0}, {"date": "2016-09-30", "close": 6.149, "volume": 5809.0}, {"date": "2016-10-03", "close": 6.125, "volume": 5030.0}, {"date": "2016-10-04", "close": 6.086, "volume": 2795.0}, {"date": "2016-10-05", "close": 6.199, "volume": 8162.0}, {"date": "2016-10-06", "close": 6.149, "volume": 11858.0}, {"date": "2016-10-07", "close": 6.0, "volume": 8702.0}, {"date": "2016-10-10", "close": 6.15, "volume": 1741.0}, {"date": "2016-10-11", "close": 6.05, "volume": 3600.0}, {"date": "2016-10-12", "close": 5.966, "volume": 17493.0}, {"date": "2016-10-13", "close": 6.34, "volume": 13400.0}, {"date": "2016-10-14", "close": 6.2, "volume": 4045.0}, {"date": "2016-10-17", "close": 6.19, "volume": 2621.0}, {"date": "2016-10-18", "close": 6.05, "volume": 2965.0}, {"date": "2016-10-19", "close": 5.917, "volume": 7270.0}, {"date": "2016-10-20", "close": 5.768, "volume": 2540.0}, {"date": "2016-10-21", "close": 5.818, "volume": 4810.0}, {"date": "2016-10-24", "close": 5.7, "volume": 6118.0}, {"date": "2016-10-25", "close": 5.34, "volume": 4757.0}, {"date": "2016-10-26", "close": 5.345, "volume": 4062.0}, {"date": "2016-10-27", "close": 5.65, "volume": 1648.0}, {"date": "2016-10-28", "close": 5.39, "volume": 5179.0}, {"date": "2016-10-31", "close": 5.558, "volume": 6075.0}, {"date": "2016-11-01", "close": 5.268, "volume": 8755.0}, {"date": "2016-11-02", "close": 5.15, "volume": 18880.0}, {"date": "2016-11-03", "close": 5.282, "volume": 6570.0}, {"date": "2016-11-04", "close": 5.15, "volume": 2490.0}, {"date": "2016-11-07", "close": 5.3, "volume": 1465.0}, {"date": "2016-11-08", "close": 5.35, "volume": 2517.0}, {"date": "2016-11-09", "close": 5.624, "volume": 5888.0}, {"date": "2016-11-10", "close": 6.028, "volume": 5946.0}, {"date": "2016-11-11", "close": 6.0, "volume": 6907.0}, {"date": "2016-11-14", "close": 5.721, "volume": 4226.0}, {"date": "2016-11-15", "close": 5.668, "volume": 1372.0}, {"date": "2016-11-16", "close": 5.931, "volume": 2060.0}, {"date": "2016-11-17", "close": 6.095, "volume": 2561.0}, {"date": "2016-11-18", "close": 6.35, "volume": 7469.0}, {"date": "2016-11-21", "close": 6.39, "volume": 4571.0}, {"date": "2016-11-22", "close": 6.137, "volume": 2609.0}, {"date": "2016-11-23", "close": 6.22, "volume": 8830.0}, {"date": "2016-11-25", "close": 6.05, "volume": 1509.0}, {"date": "2016-11-28", "close": 6.31, "volume": 17708.0}, {"date": "2016-11-29", "close": 6.09, "volume": 3748.0}, {"date": "2016-11-30", "close": 6.0, "volume": 1228.0}, {"date": "2016-12-01", "close": 5.8549, "volume": 4172.0}, {"date": "2016-12-02", "close": 5.7, "volume": 3835.0}, {"date": "2016-12-05", "close": 5.75, "volume": 5987.0}, {"date": "2016-12-06", "close": 5.994, "volume": 15074.0}, {"date": "2016-12-07", "close": 6.061, "volume": 2552.0}, {"date": "2016-12-08", "close": 6.013, "volume": 6063.0}, {"date": "2016-12-09", "close": 6.107, "volume": 8795.0}, {"date": "2016-12-12", "close": 6.111, "volume": 5429.0}, {"date": "2016-12-13", "close": 5.991, "volume": 1965.0}, {"date": "2016-12-14", "close": 5.818, "volume": 4073.0}, {"date": "2016-12-15", "close": 5.7, "volume": 5535.0}, {"date": "2016-12-16", "close": 5.8, "volume": 2926.0}, {"date": "2016-12-19", "close": 5.7, "volume": 3417.0}, {"date": "2016-12-20", "close": 5.733, "volume": 1350.0}, {"date": "2016-12-21", "close": 5.699, "volume": 1800.0}, {"date": "2016-12-22", "close": 5.546, "volume": 3926.0}, {"date": "2016-12-23", "close": 5.7, "volume": 8311.0}, {"date": "2016-12-27", "close": 5.7, "volume": 805.0}, {"date": "2016-12-28", "close": 5.58, "volume": 5763.0}, {"date": "2016-12-29", "close": 5.963, "volume": 8824.0}, {"date": "2016-12-30", "close": 5.65, "volume": 4881.0}, {"date": "2017-01-03", "close": 5.56, "volume": 10985.0}, {"date": "2017-01-04", "close": 5.6, "volume": 7953.0}, {"date": "2017-01-05", "close": 5.65, "volume": 4615.0}, {"date": "2017-01-06", "close": 5.64, "volume": 9029.0}, {"date": "2017-01-09", "close": 5.689, "volume": 8174.0}, {"date": "2017-01-10", "close": 5.55, "volume": 9504.0}, {"date": "2017-01-11", "close": 5.6, "volume": 2630.0}, {"date": "2017-01-12", "close": 5.459, "volume": 6806.0}, {"date": "2017-01-13", "close": 5.46, "volume": 4618.0}, {"date": "2017-01-17", "close": 5.3, "volume": 8902.0}, {"date": "2017-01-18", "close": 5.41, "volume": 9818.0}, {"date": "2017-01-19", "close": 5.2, "volume": 7411.0}, {"date": "2017-01-20", "close": 5.423, "volume": 4984.0}, {"date": "2017-01-23", "close": 5.3, "volume": 17508.0}, {"date": "2017-01-24", "close": 5.4, "volume": 8785.0}, {"date": "2017-01-25", "close": 5.65, "volume": 7112.0}, {"date": "2017-01-26", "close": 5.6, "volume": 2951.0}, {"date": "2017-01-27", "close": 5.291, "volume": 31115.0}, {"date": "2017-01-30", "close": 5.235, "volume": 11094.0}, {"date": "2017-01-31", "close": 5.123, "volume": 11541.0}, {"date": "2017-02-01", "close": 5.187, "volume": 4698.0}, {"date": "2017-02-02", "close": 5.318, "volume": 3825.0}, {"date": "2017-02-03", "close": 5.243, "volume": 6989.0}, {"date": "2017-02-06", "close": 5.293, "volume": 19582.0}, {"date": "2017-02-07", "close": 5.3, "volume": 3734.0}, {"date": "2017-02-08", "close": 5.5, "volume": 7742.0}, {"date": "2017-02-09", "close": 5.38, "volume": 11765.0}, {"date": "2017-02-10", "close": 5.65, "volume": 9246.0}, {"date": "2017-02-13", "close": 6.292, "volume": 26424.0}, {"date": "2017-02-14", "close": 6.4, "volume": 11945.0}, {"date": "2017-02-15", "close": 6.445, "volume": 9066.0}, {"date": "2017-02-16", "close": 6.535, "volume": 9215.0}, {"date": "2017-02-17", "close": 6.661, "volume": 11960.0}, {"date": "2017-02-21", "close": 5.962, "volume": 10059.0}, {"date": "2017-02-22", "close": 6.1, "volume": 4190.0}, {"date": "2017-02-23", "close": 6.19, "volume": 3002.0}, {"date": "2017-02-24", "close": 5.982, "volume": 2055.0}, {"date": "2017-02-27", "close": 5.97, "volume": 5553.0}, {"date": "2017-02-28", "close": 6.069, "volume": 4482.0}, {"date": "2017-03-01", "close": 5.862, "volume": 5458.0}, {"date": "2017-03-02", "close": 5.705, "volume": 10002.0}, {"date": "2017-03-03", "close": 5.781, "volume": 5638.0}, {"date": "2017-03-06", "close": 5.647, "volume": 5600.0}, {"date": "2017-03-07", "close": 5.688, "volume": 3017.0}, {"date": "2017-03-08", "close": 5.807, "volume": 4198.0}, {"date": "2017-03-09", "close": 5.8, "volume": 2375.0}, {"date": "2017-03-10", "close": 5.892, "volume": 8675.0}, {"date": "2017-03-13", "close": 5.821, "volume": 3835.0}, {"date": "2017-03-14", "close": 5.65, "volume": 3341.0}, {"date": "2017-03-15", "close": 5.613, "volume": 4234.0}, {"date": "2017-03-16", "close": 5.67, "volume": 16929.0}, {"date": "2017-03-17", "close": 5.75, "volume": 4877.0}, {"date": "2017-03-20", "close": 5.969, "volume": 4899.0}, {"date": "2017-03-21", "close": 5.6, "volume": 3311.0}, {"date": "2017-03-22", "close": 5.676, "volume": 6064.0}, {"date": "2017-03-23", "close": 5.6, "volume": 3225.0}, {"date": "2017-03-24", "close": 5.5, "volume": 11698.0}, {"date": "2017-03-27", "close": 5.77, "volume": 13093.0}, {"date": "2017-03-28", "close": 5.806, "volume": 7196.0}, {"date": "2017-03-29", "close": 5.724, "volume": 4385.0}, {"date": "2017-03-30", "close": 5.572, "volume": 9619.0}, {"date": "2017-03-31", "close": 5.66, "volume": 8903.0}, {"date": "2017-04-03", "close": 5.5, "volume": 3841.0}, {"date": "2017-04-04", "close": 5.558, "volume": 6620.0}, {"date": "2017-04-05", "close": 5.459, "volume": 3213.0}, {"date": "2017-04-06", "close": 5.313, "volume": 8427.0}, {"date": "2017-04-07", "close": 5.45, "volume": 4450.0}, {"date": "2017-04-10", "close": 5.462, "volume": 4185.0}, {"date": "2017-04-11", "close": 5.3, "volume": 11932.0}, {"date": "2017-04-12", "close": 5.424, "volume": 3485.0}, {"date": "2017-04-13", "close": 5.368, "volume": 3669.0}, {"date": "2017-04-17", "close": 5.4, "volume": 3631.0}, {"date": "2017-04-18", "close": 5.358, "volume": 3348.0}, {"date": "2017-04-19", "close": 5.24, "volume": 6196.0}, {"date": "2017-04-20", "close": 5.543, "volume": 4808.0}, {"date": "2017-04-21", "close": 5.308, "volume": 10422.0}, {"date": "2017-04-24", "close": 5.198, "volume": 9086.0}, {"date": "2017-04-25", "close": 5.26, "volume": 3829.0}, {"date": "2017-04-26", "close": 5.166, "volume": 8919.0}, {"date": "2017-04-27", "close": 5.24, "volume": 2965.0}, {"date": "2017-04-28", "close": 5.47, "volume": 9617.0}, {"date": "2017-05-01", "close": 5.463, "volume": 6793.0}, {"date": "2017-05-02", "close": 5.369, "volume": 12592.0}, {"date": "2017-05-03", "close": 5.364, "volume": 2344.0}, {"date": "2017-05-04", "close": 5.2, "volume": 13587.0}, {"date": "2017-05-05", "close": 5.46, "volume": 3500.0}, {"date": "2017-05-08", "close": 5.3, "volume": 2197.0}, {"date": "2017-05-09", "close": 5.42, "volume": 9429.0}, {"date": "2017-05-10", "close": 5.508, "volume": 5800.0}, {"date": "2017-05-11", "close": 5.144, "volume": 8956.0}, {"date": "2017-05-12", "close": 5.2, "volume": 22198.0}, {"date": "2017-05-15", "close": 5.1, "volume": 11773.0}, {"date": "2017-05-16", "close": 4.971, "volume": 6847.0}, {"date": "2017-05-17", "close": 5.12, "volume": 8126.0}, {"date": "2017-05-18", "close": 4.969, "volume": 14738.0}, {"date": "2017-05-19", "close": 5.1, "volume": 6787.0}, {"date": "2017-05-22", "close": 5.1, "volume": 2627.0}, {"date": "2017-05-23", "close": 4.971, "volume": 4772.0}, {"date": "2017-05-24", "close": 4.9, "volume": 12029.0}, {"date": "2017-05-25", "close": 4.939, "volume": 8490.0}, {"date": "2017-05-26", "close": 4.8, "volume": 7761.0}, {"date": "2017-05-30", "close": 4.68, "volume": 13419.0}, {"date": "2017-05-31", "close": 4.69, "volume": 7610.0}, {"date": "2017-06-01", "close": 5.051, "volume": 11838.0}, {"date": "2017-06-02", "close": 5.36, "volume": 9582.0}, {"date": "2017-06-05", "close": 5.0, "volume": 5975.0}, {"date": "2017-06-06", "close": 5.33, "volume": 2055.0}, {"date": "2017-06-07", "close": 5.34, "volume": 2495.0}, {"date": "2017-06-08", "close": 5.3, "volume": 1383.0}, {"date": "2017-06-09", "close": 5.439, "volume": 5323.0}, {"date": "2017-06-12", "close": 5.7, "volume": 4415.0}, {"date": "2017-06-13", "close": 6.0, "volume": 18067.0}, {"date": "2017-06-14", "close": 5.856, "volume": 22255.0}, {"date": "2017-06-15", "close": 5.968, "volume": 4004.0}, {"date": "2017-06-16", "close": 5.9, "volume": 8348.0}, {"date": "2017-06-19", "close": 5.879, "volume": 10460.0}, {"date": "2017-06-20", "close": 5.83, "volume": 5718.0}, {"date": "2017-06-21", "close": 6.2, "volume": 8315.0}, {"date": "2017-06-22", "close": 6.5, "volume": 12907.0}, {"date": "2017-06-23", "close": 6.288, "volume": 12500.0}, {"date": "2017-06-26", "close": 6.231, "volume": 11393.0}, {"date": "2017-06-27", "close": 6.202, "volume": 7982.0}, {"date": "2017-06-28", "close": 6.25, "volume": 6489.0}, {"date": "2017-06-29", "close": 6.364, "volume": 6494.0}, {"date": "2017-06-30", "close": 5.8, "volume": 43434.0}, {"date": "2017-07-03", "close": 5.8, "volume": 2234.0}, {"date": "2017-07-05", "close": 5.73, "volume": 5864.0}, {"date": "2017-07-06", "close": 5.419, "volume": 1727.0}, {"date": "2017-07-07", "close": 5.4, "volume": 4051.0}, {"date": "2017-07-10", "close": 5.35, "volume": 6290.0}, {"date": "2017-07-11", "close": 5.283, "volume": 9089.0}, {"date": "2017-07-12", "close": 5.056, "volume": 28297.0}, {"date": "2017-07-13", "close": 5.2, "volume": 36487.0}, {"date": "2017-07-14", "close": 5.02, "volume": 42539.0}, {"date": "2017-07-17", "close": 4.95, "volume": 39401.0}, {"date": "2017-07-18", "close": 4.861, "volume": 22228.0}, {"date": "2017-07-19", "close": 4.8, "volume": 30526.0}, {"date": "2017-07-20", "close": 5.22, "volume": 35744.0}, {"date": "2017-07-21", "close": 5.157, "volume": 2762.0}, {"date": "2017-07-24", "close": 5.2, "volume": 10365.0}, {"date": "2017-07-25", "close": 5.2, "volume": 8756.0}, {"date": "2017-07-26", "close": 5.25, "volume": 9735.0}, {"date": "2017-07-27", "close": 5.184, "volume": 5870.0}, {"date": "2017-07-28", "close": 5.12, "volume": 3224.0}, {"date": "2017-07-31", "close": 5.491, "volume": 33963.0}, {"date": "2017-08-01", "close": 5.385, "volume": 21169.0}, {"date": "2017-08-02", "close": 5.29, "volume": 11962.0}, {"date": "2017-08-03", "close": 5.377, "volume": 4871.0}, {"date": "2017-08-04", "close": 5.45, "volume": 5482.0}, {"date": "2017-08-07", "close": 5.45, "volume": 3718.0}, {"date": "2017-08-08", "close": 5.184, "volume": 40366.0}, {"date": "2017-08-09", "close": 4.606, "volume": 74753.0}, {"date": "2017-08-10", "close": 4.66, "volume": 18302.0}, {"date": "2017-08-11", "close": 4.999, "volume": 12917.0}, {"date": "2017-08-14", "close": 4.74, "volume": 6596.0}, {"date": "2017-08-15", "close": 4.732, "volume": 5833.0}, {"date": "2017-08-16", "close": 4.696, "volume": 3075.0}, {"date": "2017-08-17", "close": 4.61, "volume": 8732.0}, {"date": "2017-08-18", "close": 4.793, "volume": 1902.0}, {"date": "2017-08-21", "close": 4.7, "volume": 4152.0}, {"date": "2017-08-22", "close": 4.638, "volume": 4957.0}, {"date": "2017-08-23", "close": 4.653, "volume": 10742.0}, {"date": "2017-08-24", "close": 4.66, "volume": 9296.0}, {"date": "2017-08-25", "close": 4.7, "volume": 4466.0}, {"date": "2017-08-28", "close": 4.741, "volume": 6006.0}, {"date": "2017-08-29", "close": 4.651, "volume": 3029.0}, {"date": "2017-08-30", "close": 4.6, "volume": 6434.0}, {"date": "2017-08-31", "close": 4.443, "volume": 23174.0}, {"date": "2017-09-01", "close": 4.4, "volume": 10219.0}, {"date": "2017-09-05", "close": 4.71, "volume": 16254.0}, {"date": "2017-09-06", "close": 4.95, "volume": 6639.0}, {"date": "2017-09-07", "close": 4.758, "volume": 16647.0}, {"date": "2017-09-08", "close": 4.738, "volume": 6771.0}, {"date": "2017-09-11", "close": 4.8, "volume": 13943.0}, {"date": "2017-09-12", "close": 4.8, "volume": 15845.0}, {"date": "2017-09-13", "close": 4.699, "volume": 12807.0}, {"date": "2017-09-14", "close": 4.7, "volume": 8651.0}, {"date": "2017-09-15", "close": 4.729, "volume": 1663.0}, {"date": "2017-09-18", "close": 4.8, "volume": 8355.0}, {"date": "2017-09-19", "close": 4.686, "volume": 18784.0}, {"date": "2017-09-20", "close": 4.76, "volume": 2821.0}, {"date": "2017-09-21", "close": 4.599, "volume": 5989.0}, {"date": "2017-09-22", "close": 4.639, "volume": 10135.0}, {"date": "2017-09-25", "close": 4.55, "volume": 9184.0}, {"date": "2017-09-26", "close": 4.5, "volume": 12261.0}, {"date": "2017-09-27", "close": 4.3, "volume": 11109.0}, {"date": "2017-09-28", "close": 4.4, "volume": 12956.0}, {"date": "2017-09-29", "close": 4.3, "volume": 11384.0}, {"date": "2017-10-02", "close": 4.44, "volume": 10472.0}, {"date": "2017-10-03", "close": 4.28, "volume": 8356.0}, {"date": "2017-10-04", "close": 4.25, "volume": 5509.0}, {"date": "2017-10-05", "close": 4.45, "volume": 7011.0}, {"date": "2017-10-06", "close": 4.35, "volume": 7350.0}, {"date": "2017-10-09", "close": 4.35, "volume": 9582.0}, {"date": "2017-10-10", "close": 4.45, "volume": 5376.0}, {"date": "2017-10-11", "close": 4.3017, "volume": 5515.0}, {"date": "2017-10-12", "close": 4.351, "volume": 2733.0}, {"date": "2017-10-13", "close": 4.298, "volume": 14467.0}, {"date": "2017-10-16", "close": 4.2, "volume": 11812.0}, {"date": "2017-10-17", "close": 4.13, "volume": 12806.0}, {"date": "2017-10-18", "close": 4.022, "volume": 16077.0}, {"date": "2017-10-19", "close": 3.9, "volume": 40532.0}, {"date": "2017-10-20", "close": 4.199, "volume": 7825.0}, {"date": "2017-10-23", "close": 4.083, "volume": 11409.0}, {"date": "2017-10-24", "close": 4.28, "volume": 3723.0}, {"date": "2017-10-25", "close": 4.245, "volume": 7668.0}, {"date": "2017-10-26", "close": 4.073, "volume": 6479.0}, {"date": "2017-10-27", "close": 4.18, "volume": 3972.0}, {"date": "2017-10-30", "close": 3.965, "volume": 6329.0}, {"date": "2017-10-31", "close": 4.0, "volume": 3762.0}, {"date": "2017-11-01", "close": 3.875, "volume": 7212.0}, {"date": "2017-11-02", "close": 3.866, "volume": 10057.0}, {"date": "2017-11-03", "close": 3.8, "volume": 12421.0}, {"date": "2017-11-06", "close": 3.679, "volume": 19049.0}, {"date": "2017-11-07", "close": 3.68, "volume": 10587.0}, {"date": "2017-11-08", "close": 3.883, "volume": 14646.0}, {"date": "2017-11-09", "close": 3.789, "volume": 19466.0}, {"date": "2017-11-10", "close": 3.7, "volume": 6393.0}, {"date": "2017-11-13", "close": 3.65, "volume": 14417.0}, {"date": "2017-11-14", "close": 3.6, "volume": 7636.0}, {"date": "2017-11-15", "close": 3.5, "volume": 29185.0}, {"date": "2017-11-16", "close": 3.35, "volume": 10331.0}, {"date": "2017-11-17", "close": 3.233, "volume": 23854.0}, {"date": "2017-11-20", "close": 3.28, "volume": 7187.0}, {"date": "2017-11-21", "close": 3.676, "volume": 20499.0}, {"date": "2017-11-22", "close": 3.9, "volume": 9891.0}, {"date": "2017-11-24", "close": 3.701, "volume": 7797.0}, {"date": "2017-11-27", "close": 3.509, "volume": 15380.0}, {"date": "2017-11-28", "close": 3.5011, "volume": 13813.0}, {"date": "2017-11-29", "close": 3.47, "volume": 15246.0}, {"date": "2017-11-30", "close": 3.5, "volume": 13037.0}, {"date": "2017-12-01", "close": 3.596, "volume": 1920.0}, {"date": "2017-12-04", "close": 3.6323, "volume": 10815.0}, {"date": "2017-12-05", "close": 3.435, "volume": 5370.0}, {"date": "2017-12-06", "close": 3.3924, "volume": 5687.0}, {"date": "2017-12-07", "close": 2.93, "volume": 41918.0}, {"date": "2017-12-08", "close": 3.133, "volume": 20852.0}, {"date": "2017-12-11", "close": 3.299, "volume": 6307.0}, {"date": "2017-12-12", "close": 3.3, "volume": 13394.0}, {"date": "2017-12-13", "close": 3.374, "volume": 7383.0}, {"date": "2017-12-14", "close": 3.13, "volume": 3930.0}, {"date": "2017-12-15", "close": 3.32, "volume": 3074.0}, {"date": "2017-12-18", "close": 3.28, "volume": 12716.0}, {"date": "2017-12-19", "close": 3.9, "volume": 49467.0}, {"date": "2017-12-20", "close": 4.3, "volume": 48842.0}, {"date": "2017-12-21", "close": 4.494, "volume": 27833.0}, {"date": "2017-12-22", "close": 5.2, "volume": 18987.0}, {"date": "2017-12-26", "close": 5.2, "volume": 35790.0}, {"date": "2017-12-27", "close": 5.27, "volume": 43528.0}, {"date": "2017-12-28", "close": 5.858, "volume": 40929.0}, {"date": "2017-12-29", "close": 5.9, "volume": 20294.0}, {"date": "2018-01-02", "close": 5.939, "volume": 21317.0}, {"date": "2018-01-03", "close": 5.8, "volume": 24420.0}, {"date": "2018-01-04", "close": 5.3, "volume": 25594.0}, {"date": "2018-01-05", "close": 5.157, "volume": 5986.0}, {"date": "2018-01-08", "close": 5.363, "volume": 9304.0}, {"date": "2018-01-09", "close": 5.3261, "volume": 8369.0}, {"date": "2018-01-10", "close": 5.2, "volume": 6477.0}, {"date": "2018-01-11", "close": 4.651, "volume": 32632.0}, {"date": "2018-01-12", "close": 4.325, "volume": 23997.0}, {"date": "2018-01-16", "close": 4.606, "volume": 8650.0}, {"date": "2018-01-17", "close": 4.985, "volume": 19703.0}, {"date": "2018-01-18", "close": 5.04, "volume": 18675.0}, {"date": "2018-01-19", "close": 5.0, "volume": 4803.0}, {"date": "2018-01-22", "close": 4.837, "volume": 11446.0}, {"date": "2018-01-23", "close": 4.795, "volume": 5560.0}, {"date": "2018-01-24", "close": 4.745, "volume": 11199.0}, {"date": "2018-01-25", "close": 4.8, "volume": 3973.0}, {"date": "2018-01-26", "close": 5.1, "volume": 3146.0}, {"date": "2018-01-29", "close": 5.0412, "volume": 10854.0}, {"date": "2018-01-30", "close": 4.968, "volume": 12879.0}, {"date": "2018-01-31", "close": 4.89, "volume": 4823.0}, {"date": "2018-02-01", "close": 4.94, "volume": 9005.0}, {"date": "2018-02-02", "close": 4.478, "volume": 10337.0}, {"date": "2018-02-05", "close": 4.74, "volume": 12640.0}, {"date": "2018-02-06", "close": 4.5515, "volume": 5631.0}, {"date": "2018-02-07", "close": 4.6, "volume": 2448.0}, {"date": "2018-02-08", "close": 4.65, "volume": 6024.0}, {"date": "2018-02-09", "close": 4.656, "volume": 9631.0}, {"date": "2018-02-12", "close": 4.704, "volume": 5095.0}, {"date": "2018-02-13", "close": 4.806, "volume": 9120.0}, {"date": "2018-02-14", "close": 4.818, "volume": 6482.0}, {"date": "2018-02-15", "close": 5.0, "volume": 14049.0}, {"date": "2018-02-16", "close": 5.1339, "volume": 31539.0}, {"date": "2018-02-20", "close": 5.2, "volume": 10456.0}, {"date": "2018-02-21", "close": 5.39, "volume": 15408.0}, {"date": "2018-02-22", "close": 5.77, "volume": 22376.0}, {"date": "2018-02-23", "close": 5.898, "volume": 28073.0}, {"date": "2018-02-26", "close": 5.936, "volume": 31653.0}, {"date": "2018-02-27", "close": 5.851, "volume": 14637.0}, {"date": "2018-02-28", "close": 5.4, "volume": 14611.0}, {"date": "2018-03-01", "close": 5.251, "volume": 9552.0}, {"date": "2018-03-02", "close": 5.167, "volume": 11786.0}, {"date": "2018-03-05", "close": 4.9, "volume": 24105.0}, {"date": "2018-03-06", "close": 5.0, "volume": 19451.0}, {"date": "2018-03-07", "close": 5.304, "volume": 16116.0}, {"date": "2018-03-08", "close": 5.1356, "volume": 12203.0}, {"date": "2018-03-09", "close": 5.327, "volume": 9351.0}, {"date": "2018-03-12", "close": 5.19, "volume": 22592.0}, {"date": "2018-03-13", "close": 5.034, "volume": 15739.0}, {"date": "2018-03-14", "close": 5.226, "volume": 4048.0}, {"date": "2018-03-15", "close": 5.015, "volume": 8012.0}, {"date": "2018-03-16", "close": 5.215, "volume": 8567.0}, {"date": "2018-03-19", "close": 5.1, "volume": 11951.0}, {"date": "2018-03-20", "close": 4.94, "volume": 14765.0}, {"date": "2018-03-21", "close": 5.048, "volume": 11103.0}, {"date": "2018-03-22", "close": 5.02, "volume": 7870.0}, {"date": "2018-03-23", "close": 4.896, "volume": 5755.0}, {"date": "2018-03-26", "close": 4.8, "volume": 9715.0}, {"date": "2018-03-27", "close": 4.75, "volume": 5517.0}, {"date": "2018-03-28", "close": 4.739, "volume": 6796.0}, {"date": "2018-03-29", "close": 4.7146, "volume": 17990.0}, {"date": "2018-04-02", "close": 4.7, "volume": 5419.0}, {"date": "2018-04-03", "close": 4.7, "volume": 3481.0}, {"date": "2018-04-04", "close": 4.8, "volume": 4159.0}, {"date": "2018-04-05", "close": 4.8095, "volume": 7317.0}, {"date": "2018-04-06", "close": 4.662, "volume": 4469.0}, {"date": "2018-04-09", "close": 4.534, "volume": 5563.0}, {"date": "2018-04-10", "close": 4.938, "volume": 8896.0}, {"date": "2018-04-11", "close": 4.812, "volume": 1450.0}, {"date": "2018-04-12", "close": 4.65, "volume": 3502.0}, {"date": "2018-04-13", "close": 4.89, "volume": 1762.0}, {"date": "2018-04-16", "close": 4.794, "volume": 1070.0}, {"date": "2018-04-17", "close": 4.801, "volume": 5730.0}, {"date": "2018-04-18", "close": 4.723, "volume": 6724.0}, {"date": "2018-04-19", "close": 4.6, "volume": 7845.0}, {"date": "2018-04-20", "close": 4.5, "volume": 3729.0}, {"date": "2018-04-23", "close": 4.637, "volume": 11007.0}, {"date": "2018-04-24", "close": 4.62, "volume": 8935.0}, {"date": "2018-04-25", "close": 4.546, "volume": 5060.0}, {"date": "2018-04-26", "close": 4.4, "volume": 5458.0}, {"date": "2018-04-27", "close": 4.47, "volume": 3235.0}, {"date": "2018-04-30", "close": 4.479, "volume": 7813.0}, {"date": "2018-05-01", "close": 4.3, "volume": 11292.0}, {"date": "2018-05-02", "close": 4.3, "volume": 7723.0}, {"date": "2018-05-03", "close": 4.539, "volume": 1875.0}, {"date": "2018-05-04", "close": 4.64, "volume": 7075.0}, {"date": "2018-05-07", "close": 4.63, "volume": 4401.0}, {"date": "2018-05-08", "close": 4.38, "volume": 21460.0}, {"date": "2018-05-09", "close": 4.4, "volume": 11570.0}, {"date": "2018-05-10", "close": 4.308, "volume": 3056.0}, {"date": "2018-05-11", "close": 4.319, "volume": 10270.0}, {"date": "2018-05-14", "close": 4.238, "volume": 19741.0}, {"date": "2018-05-15", "close": 4.1, "volume": 7625.0}, {"date": "2018-05-16", "close": 4.1, "volume": 4437.0}, {"date": "2018-05-17", "close": 4.05, "volume": 5752.0}, {"date": "2018-05-18", "close": 5.3, "volume": 70338.0}, {"date": "2018-05-21", "close": 5.3, "volume": 39898.0}, {"date": "2018-05-22", "close": 5.564, "volume": 47574.0}, {"date": "2018-05-23", "close": 5.6, "volume": 17242.0}, {"date": "2018-05-24", "close": 5.46, "volume": 18830.0}, {"date": "2018-05-25", "close": 5.05, "volume": 12452.0}, {"date": "2018-05-29", "close": 4.58, "volume": 18629.0}, {"date": "2018-05-30", "close": 4.55, "volume": 15377.0}, {"date": "2018-05-31", "close": 4.823, "volume": 5661.0}, {"date": "2018-06-01", "close": 4.917, "volume": 22560.0}, {"date": "2018-06-04", "close": 4.75, "volume": 3223.0}, {"date": "2018-06-05", "close": 4.894, "volume": 17347.0}, {"date": "2018-06-06", "close": 4.883, "volume": 7150.0}, {"date": "2018-06-07", "close": 4.738, "volume": 7775.0}, {"date": "2018-06-08", "close": 4.8, "volume": 8133.0}, {"date": "2018-06-11", "close": 4.7, "volume": 8323.0}, {"date": "2018-06-12", "close": 4.8, "volume": 2057.0}, {"date": "2018-06-13", "close": 4.723, "volume": 7625.0}, {"date": "2018-06-14", "close": 4.69, "volume": 6446.0}, {"date": "2018-06-15", "close": 4.85, "volume": 26575.0}, {"date": "2018-06-18", "close": 5.013, "volume": 8363.0}, {"date": "2018-06-19", "close": 4.916, "volume": 20144.0}, {"date": "2018-06-20", "close": 4.88, "volume": 8759.0}, {"date": "2018-06-21", "close": 5.012, "volume": 15292.0}, {"date": "2018-06-22", "close": 5.067, "volume": 6929.0}, {"date": "2018-06-25", "close": 4.69, "volume": 9378.0}, {"date": "2018-06-26", "close": 4.84, "volume": 10445.0}, {"date": "2018-06-27", "close": 4.907, "volume": 18686.0}, {"date": "2018-06-28", "close": 4.696, "volume": 24385.0}, {"date": "2018-06-29", "close": 4.5991, "volume": 8578.0}, {"date": "2018-07-02", "close": 4.5991, "volume": 3692.0}, {"date": "2018-07-03", "close": 4.578, "volume": 3799.0}, {"date": "2018-07-05", "close": 4.36, "volume": 9556.0}, {"date": "2018-07-06", "close": 4.66, "volume": 2209.0}, {"date": "2018-07-09", "close": 4.6, "volume": 10651.0}, {"date": "2018-07-10", "close": 4.823, "volume": 7844.0}, {"date": "2018-07-11", "close": 4.8, "volume": 18694.0}, {"date": "2018-07-12", "close": 4.937, "volume": 18829.0}, {"date": "2018-07-13", "close": 5.112, "volume": 32795.0}, {"date": "2018-07-16", "close": 5.229, "volume": 19830.0}, {"date": "2018-07-17", "close": 5.01, "volume": 17044.0}, {"date": "2018-07-18", "close": 5.2495, "volume": 21007.0}, {"date": "2018-07-19", "close": 5.2, "volume": 11340.0}, {"date": "2018-07-20", "close": 5.2996, "volume": 10077.0}, {"date": "2018-07-23", "close": 5.261, "volume": 9095.0}, {"date": "2018-07-24", "close": 5.276, "volume": 18847.0}, {"date": "2018-07-25", "close": 5.27, "volume": 3867.0}, {"date": "2018-07-26", "close": 5.16, "volume": 5598.0}, {"date": "2018-07-27", "close": 5.175, "volume": 12450.0}, {"date": "2018-07-30", "close": 5.0, "volume": 6884.0}, {"date": "2018-07-31", "close": 4.9, "volume": 11857.0}, {"date": "2018-08-01", "close": 5.16, "volume": 5789.0}, {"date": "2018-08-02", "close": 5.0, "volume": 1494.0}, {"date": "2018-08-03", "close": 5.1, "volume": 7278.0}, {"date": "2018-08-06", "close": 5.1, "volume": 3870.0}, {"date": "2018-08-07", "close": 5.475, "volume": 16382.0}, {"date": "2018-08-08", "close": 5.0, "volume": 4423.0}, {"date": "2018-08-09", "close": 5.077, "volume": 8120.0}, {"date": "2018-08-10", "close": 5.2, "volume": 11095.0}, {"date": "2018-08-13", "close": 5.123, "volume": 23931.0}, {"date": "2018-08-14", "close": 5.328, "volume": 2700.0}, {"date": "2018-08-15", "close": 5.1033, "volume": 3203.0}, {"date": "2018-08-16", "close": 5.0922, "volume": 12713.0}, {"date": "2018-08-17", "close": 5.238, "volume": 6776.0}, {"date": "2018-08-20", "close": 5.08, "volume": 12909.0}, {"date": "2018-08-21", "close": 5.0, "volume": 7237.0}, {"date": "2018-08-22", "close": 5.165, "volume": 2037.0}, {"date": "2018-08-23", "close": 5.142, "volume": 2780.0}, {"date": "2018-08-24", "close": 5.117, "volume": 4233.0}, {"date": "2018-08-27", "close": 5.266, "volume": 8894.0}, {"date": "2018-08-28", "close": 5.2, "volume": 11445.0}, {"date": "2018-08-29", "close": 5.1387, "volume": 30030.0}, {"date": "2018-08-30", "close": 4.75, "volume": 25120.0}, {"date": "2018-08-31", "close": 4.7, "volume": 23692.0}, {"date": "2018-09-04", "close": 4.579, "volume": 25310.0}, {"date": "2018-09-05", "close": 4.6782, "volume": 11681.0}, {"date": "2018-09-06", "close": 4.5, "volume": 8714.0}, {"date": "2018-09-07", "close": 4.651, "volume": 5920.0}, {"date": "2018-09-10", "close": 4.462, "volume": 9058.0}, {"date": "2018-09-11", "close": 4.3, "volume": 5473.0}, {"date": "2018-09-12", "close": 4.416, "volume": 8684.0}, {"date": "2018-09-13", "close": 4.4, "volume": 9780.0}, {"date": "2018-09-14", "close": 4.2023, "volume": 11873.0}, {"date": "2018-09-17", "close": 4.328, "volume": 13009.0}, {"date": "2018-09-18", "close": 4.354, "volume": 2707.0}, {"date": "2018-09-19", "close": 4.2, "volume": 15054.0}, {"date": "2018-09-20", "close": 4.19, "volume": 7450.0}, {"date": "2018-09-21", "close": 4.28, "volume": 4963.0}, {"date": "2018-09-24", "close": 4.1, "volume": 8261.0}, {"date": "2018-09-25", "close": 4.15, "volume": 13862.0}, {"date": "2018-09-26", "close": 4.2, "volume": 2539.0}, {"date": "2018-09-27", "close": 4.9, "volume": 27844.0}, {"date": "2018-09-28", "close": 4.3, "volume": 12289.0}, {"date": "2018-10-01", "close": 4.713, "volume": 20727.0}, {"date": "2018-10-02", "close": 4.63, "volume": 24803.0}, {"date": "2018-10-03", "close": 4.5, "volume": 2260.0}, {"date": "2018-10-04", "close": 4.384, "volume": 6730.0}, {"date": "2018-10-05", "close": 4.4, "volume": 5459.0}, {"date": "2018-10-08", "close": 4.4, "volume": 9572.0}, {"date": "2018-10-09", "close": 4.35, "volume": 8972.0}, {"date": "2018-10-10", "close": 4.23, "volume": 9785.0}, {"date": "2018-10-11", "close": 4.875, "volume": 47247.0}, {"date": "2018-10-12", "close": 5.006, "volume": 20253.0}, {"date": "2018-10-15", "close": 4.9783, "volume": 6720.0}, {"date": "2018-10-16", "close": 4.964, "volume": 4628.0}, {"date": "2018-10-17", "close": 4.6027, "volume": 8335.0}, {"date": "2018-10-18", "close": 4.46, "volume": 5562.0}, {"date": "2018-10-19", "close": 4.44, "volume": 3770.0}, {"date": "2018-10-22", "close": 4.4, "volume": 7909.0}, {"date": "2018-10-23", "close": 4.3, "volume": 10826.0}, {"date": "2018-10-24", "close": 4.301, "volume": 6767.0}, {"date": "2018-10-25", "close": 4.38, "volume": 7493.0}, {"date": "2018-10-26", "close": 4.29, "volume": 2568.0}, {"date": "2018-10-29", "close": 4.21, "volume": 5312.0}, {"date": "2018-10-30", "close": 4.27, "volume": 3516.0}, {"date": "2018-10-31", "close": 4.13, "volume": 8670.0}, {"date": "2018-11-01", "close": 4.5, "volume": 5889.0}, {"date": "2018-11-02", "close": 4.25, "volume": 4314.0}, {"date": "2018-11-05", "close": 4.534, "volume": 5826.0}, {"date": "2018-11-06", "close": 4.47, "volume": 4120.0}, {"date": "2018-11-07", "close": 4.465, "volume": 5850.0}, {"date": "2018-11-08", "close": 4.502, "volume": 5573.0}, {"date": "2018-11-09", "close": 4.364, "volume": 10354.0}, {"date": "2018-11-12", "close": 4.25, "volume": 4717.0}, {"date": "2018-11-13", "close": 4.225, "volume": 7532.0}, {"date": "2018-11-14", "close": 4.049, "volume": 2952.0}, {"date": "2018-11-15", "close": 4.094, "volume": 18878.0}, {"date": "2018-11-16", "close": 4.049, "volume": 18931.0}, {"date": "2018-11-19", "close": 4.0, "volume": 8016.0}, {"date": "2018-11-20", "close": 3.888, "volume": 22896.0}, {"date": "2018-11-21", "close": 4.15, "volume": 10065.0}, {"date": "2018-11-23", "close": 4.19, "volume": 4670.0}, {"date": "2018-11-26", "close": 4.08, "volume": 1319.0}, {"date": "2018-11-27", "close": 4.09, "volume": 7326.0}, {"date": "2018-11-28", "close": 4.109, "volume": 8397.0}, {"date": "2018-11-29", "close": 4.001, "volume": 670.0}, {"date": "2018-11-30", "close": 4.0, "volume": 2700.0}, {"date": "2018-12-03", "close": 4.232, "volume": 5474.0}, {"date": "2018-12-04", "close": 4.332, "volume": 7316.0}, {"date": "2018-12-06", "close": 4.582, "volume": 14967.0}, {"date": "2018-12-07", "close": 4.5, "volume": 3054.0}, {"date": "2018-12-10", "close": 4.443, "volume": 7243.0}, {"date": "2018-12-11", "close": 4.38, "volume": 4152.0}, {"date": "2018-12-12", "close": 4.182, "volume": 10167.0}, {"date": "2018-12-13", "close": 4.14, "volume": 2816.0}, {"date": "2018-12-14", "close": 4.205, "volume": 594.0}, {"date": "2018-12-17", "close": 4.35, "volume": 13739.0}, {"date": "2018-12-18", "close": 4.1, "volume": 6256.0}, {"date": "2018-12-19", "close": 4.25, "volume": 9148.0}, {"date": "2018-12-20", "close": 4.1856, "volume": 2296.0}, {"date": "2018-12-21", "close": 4.374, "volume": 6796.0}, {"date": "2018-12-24", "close": 4.401, "volume": 6345.0}, {"date": "2018-12-26", "close": 4.401, "volume": 7018.0}, {"date": "2018-12-27", "close": 4.388, "volume": 9950.0}, {"date": "2018-12-28", "close": 4.8, "volume": 31538.0}, {"date": "2018-12-31", "close": 4.5443, "volume": 8582.0}, {"date": "2019-01-02", "close": 4.655, "volume": 5593.0}, {"date": "2019-01-03", "close": 4.77, "volume": 9195.0}, {"date": "2019-01-04", "close": 4.797, "volume": 4802.0}, {"date": "2019-01-07", "close": 4.85, "volume": 7599.0}, {"date": "2019-01-08", "close": 4.841, "volume": 7784.0}, {"date": "2019-01-09", "close": 4.786, "volume": 12699.0}, {"date": "2019-01-10", "close": 4.7, "volume": 7010.0}, {"date": "2019-01-11", "close": 4.692, "volume": 3035.0}, {"date": "2019-01-14", "close": 4.6003, "volume": 2414.0}, {"date": "2019-01-15", "close": 4.636, "volume": 10976.0}, {"date": "2019-01-16", "close": 4.622, "volume": 3605.0}, {"date": "2019-01-17", "close": 4.692, "volume": 2260.0}, {"date": "2019-01-18", "close": 4.6, "volume": 8902.0}, {"date": "2019-01-22", "close": 4.59, "volume": 4721.0}, {"date": "2019-01-23", "close": 4.75, "volume": 9085.0}, {"date": "2019-01-24", "close": 4.575, "volume": 3470.0}, {"date": "2019-01-25", "close": 4.8, "volume": 7092.0}, {"date": "2019-01-28", "close": 4.849, "volume": 5429.0}, {"date": "2019-01-29", "close": 4.81, "volume": 4121.0}, {"date": "2019-01-30", "close": 4.97, "volume": 19016.0}, {"date": "2019-01-31", "close": 4.8, "volume": 11221.0}, {"date": "2019-02-01", "close": 4.8893, "volume": 6477.0}, {"date": "2019-02-04", "close": 4.9, "volume": 7963.0}, {"date": "2019-02-05", "close": 5.0, "volume": 17053.0}, {"date": "2019-02-06", "close": 5.17, "volume": 20762.0}, {"date": "2019-02-07", "close": 5.073, "volume": 7632.0}, {"date": "2019-02-08", "close": 4.95, "volume": 6568.0}, {"date": "2019-02-11", "close": 4.72, "volume": 6966.0}, {"date": "2019-02-12", "close": 4.7, "volume": 7536.0}, {"date": "2019-02-13", "close": 4.7554, "volume": 3359.0}, {"date": "2019-02-14", "close": 4.688, "volume": 8293.0}, {"date": "2019-02-15", "close": 4.7, "volume": 14894.0}, {"date": "2019-02-19", "close": 4.542, "volume": 10641.0}, {"date": "2019-02-20", "close": 4.535, "volume": 4638.0}, {"date": "2019-02-21", "close": 4.638, "volume": 7832.0}, {"date": "2019-02-22", "close": 4.85, "volume": 6212.0}, {"date": "2019-02-25", "close": 4.8, "volume": 10021.0}, {"date": "2019-02-26", "close": 4.6363, "volume": 20892.0}, {"date": "2019-02-27", "close": 4.5, "volume": 6305.0}, {"date": "2019-02-28", "close": 4.524, "volume": 10005.0}, {"date": "2019-03-01", "close": 4.5676, "volume": 3023.0}, {"date": "2019-03-04", "close": 4.479, "volume": 10978.0}, {"date": "2019-03-05", "close": 4.5816, "volume": 4688.0}, {"date": "2019-03-06", "close": 4.485, "volume": 2528.0}, {"date": "2019-03-07", "close": 4.459, "volume": 4444.0}, {"date": "2019-03-08", "close": 4.58, "volume": 400.0}, {"date": "2019-03-11", "close": 4.4, "volume": 16554.0}, {"date": "2019-03-12", "close": 4.4, "volume": 7082.0}, {"date": "2019-03-13", "close": 4.3883, "volume": 13455.0}, {"date": "2019-03-14", "close": 4.468, "volume": 10954.0}, {"date": "2019-03-15", "close": 4.473, "volume": 15126.0}, {"date": "2019-03-18", "close": 4.328, "volume": 8971.0}, {"date": "2019-03-19", "close": 4.452, "volume": 6714.0}, {"date": "2019-03-20", "close": 4.51, "volume": 11068.0}, {"date": "2019-03-21", "close": 4.577, "volume": 6024.0}, {"date": "2019-03-22", "close": 4.45, "volume": 6089.0}, {"date": "2019-03-25", "close": 4.6, "volume": 1698.0}, {"date": "2019-03-26", "close": 4.6, "volume": 9748.0}, {"date": "2019-03-27", "close": 4.604, "volume": 4148.0}, {"date": "2019-03-28", "close": 4.55, "volume": 5400.0}, {"date": "2019-03-29", "close": 4.55, "volume": 3990.0}, {"date": "2019-04-01", "close": 4.526, "volume": 7454.0}, {"date": "2019-04-02", "close": 4.44, "volume": 10034.0}, {"date": "2019-04-03", "close": 4.35, "volume": 12648.0}, {"date": "2019-04-04", "close": 4.2549, "volume": 8465.0}, {"date": "2019-04-05", "close": 4.3, "volume": 9340.0}, {"date": "2019-04-08", "close": 4.459, "volume": 1314.0}, {"date": "2019-04-09", "close": 4.5, "volume": 7831.0}, {"date": "2019-04-10", "close": 4.477, "volume": 12150.0}, {"date": "2019-04-11", "close": 4.4689, "volume": 8115.0}, {"date": "2019-04-12", "close": 4.371, "volume": 10564.0}, {"date": "2019-04-15", "close": 4.358, "volume": 11019.0}, {"date": "2019-04-16", "close": 4.5145, "volume": 17404.0}, {"date": "2019-04-17", "close": 4.695, "volume": 36133.0}, {"date": "2019-04-18", "close": 4.75, "volume": 9220.0}, {"date": "2019-04-22", "close": 4.29, "volume": 57423.0}, {"date": "2019-04-23", "close": 4.2428, "volume": 16883.0}, {"date": "2019-04-24", "close": 4.28, "volume": 33948.0}, {"date": "2019-04-25", "close": 4.098, "volume": 6707.0}, {"date": "2019-04-26", "close": 4.1, "volume": 9592.0}, {"date": "2019-04-29", "close": 4.1771, "volume": 9105.0}, {"date": "2019-04-30", "close": 4.175, "volume": 2041.0}, {"date": "2019-05-01", "close": 4.04, "volume": 26986.0}, {"date": "2019-05-02", "close": 4.14, "volume": 4117.0}, {"date": "2019-05-03", "close": 4.187, "volume": 8958.0}, {"date": "2019-05-06", "close": 4.261, "volume": 6528.0}, {"date": "2019-05-07", "close": 4.13, "volume": 12677.0}, {"date": "2019-05-08", "close": 4.13, "volume": 10816.0}, {"date": "2019-05-09", "close": 4.175, "volume": 5422.0}, {"date": "2019-05-10", "close": 4.418, "volume": 21828.0}, {"date": "2019-05-13", "close": 4.33, "volume": 10083.0}, {"date": "2019-05-14", "close": 4.3, "volume": 4962.0}, {"date": "2019-05-15", "close": 4.22, "volume": 8306.0}, {"date": "2019-05-16", "close": 4.1, "volume": 6687.0}, {"date": "2019-05-17", "close": 4.4, "volume": 5710.0}, {"date": "2019-05-20", "close": 4.4, "volume": 4015.0}, {"date": "2019-05-21", "close": 4.197, "volume": 5661.0}, {"date": "2019-05-22", "close": 4.193, "volume": 4119.0}, {"date": "2019-05-23", "close": 4.081, "volume": 6799.0}, {"date": "2019-05-24", "close": 4.0, "volume": 12647.0}, {"date": "2019-05-28", "close": 4.2, "volume": 14697.0}, {"date": "2019-05-29", "close": 4.5, "volume": 21787.0}, {"date": "2019-05-30", "close": 4.389, "volume": 13061.0}, {"date": "2019-05-31", "close": 4.394, "volume": 7595.0}, {"date": "2019-06-03", "close": 4.495, "volume": 12537.0}, {"date": "2019-06-04", "close": 4.27, "volume": 4802.0}, {"date": "2019-06-05", "close": 4.27, "volume": 7613.0}, {"date": "2019-06-06", "close": 4.29, "volume": 4775.0}, {"date": "2019-06-07", "close": 4.471, "volume": 6937.0}, {"date": "2019-06-10", "close": 4.345, "volume": 8600.0}, {"date": "2019-06-11", "close": 4.31, "volume": 2666.0}, {"date": "2019-06-12", "close": 4.247, "volume": 6287.0}, {"date": "2019-06-13", "close": 4.297, "volume": 4776.0}, {"date": "2019-06-14", "close": 4.418, "volume": 8610.0}, {"date": "2019-06-17", "close": 4.2662, "volume": 13085.0}, {"date": "2019-06-18", "close": 4.4, "volume": 5326.0}, {"date": "2019-06-19", "close": 4.3, "volume": 6610.0}, {"date": "2019-06-20", "close": 4.4, "volume": 554.0}, {"date": "2019-06-21", "close": 4.334, "volume": 8550.0}, {"date": "2019-06-24", "close": 4.286, "volume": 2753.0}, {"date": "2019-06-25", "close": 4.2, "volume": 3613.0}, {"date": "2019-06-26", "close": 4.1505, "volume": 3218.0}, {"date": "2019-06-27", "close": 4.37, "volume": 8629.0}, {"date": "2019-06-28", "close": 4.45, "volume": 3105.0}, {"date": "2019-07-01", "close": 4.45, "volume": 6340.0}, {"date": "2019-07-02", "close": 4.3, "volume": 9777.0}, {"date": "2019-07-03", "close": 4.299, "volume": 1102.0}, {"date": "2019-07-05", "close": 4.22, "volume": 3210.0}, {"date": "2019-07-08", "close": 4.21, "volume": 4399.0}, {"date": "2019-07-09", "close": 4.23, "volume": 4075.0}, {"date": "2019-07-10", "close": 4.2, "volume": 4297.0}, {"date": "2019-07-11", "close": 4.5, "volume": 12118.0}, {"date": "2019-07-12", "close": 4.5, "volume": 4750.0}, {"date": "2019-07-15", "close": 4.24, "volume": 11188.0}, {"date": "2019-07-16", "close": 4.16, "volume": 3457.0}, {"date": "2019-07-17", "close": 4.2, "volume": 1771.0}, {"date": "2019-07-18", "close": 4.237, "volume": 10584.0}, {"date": "2019-07-19", "close": 4.152, "volume": 2934.0}, {"date": "2019-07-22", "close": 4.214, "volume": 10323.0}, {"date": "2019-07-23", "close": 4.5, "volume": 23341.0}, {"date": "2019-07-24", "close": 4.208, "volume": 4406.0}, {"date": "2019-07-25", "close": 4.21, "volume": 4925.0}, {"date": "2019-07-26", "close": 4.15, "volume": 2581.0}, {"date": "2019-07-29", "close": 4.1811, "volume": 8049.0}, {"date": "2019-07-30", "close": 4.23, "volume": 1286.0}, {"date": "2019-07-31", "close": 4.299, "volume": 2937.0}, {"date": "2019-08-01", "close": 4.1149, "volume": 9795.0}, {"date": "2019-08-02", "close": 4.25, "volume": 11441.0}, {"date": "2019-08-05", "close": 4.25, "volume": 1680.0}, {"date": "2019-08-06", "close": 4.12, "volume": 4297.0}, {"date": "2019-08-07", "close": 4.08, "volume": 14120.0}, {"date": "2019-08-08", "close": 4.15, "volume": 2865.0}, {"date": "2019-08-09", "close": 4.1, "volume": 4403.0}, {"date": "2019-08-12", "close": 4.175, "volume": 7290.0}, {"date": "2019-08-13", "close": 4.21, "volume": 9992.0}, {"date": "2019-08-14", "close": 4.18, "volume": 11572.0}, {"date": "2019-08-15", "close": 4.1, "volume": 10915.0}, {"date": "2019-08-16", "close": 4.09, "volume": 4484.0}, {"date": "2019-08-19", "close": 4.078, "volume": 9630.0}, {"date": "2019-08-20", "close": 4.0, "volume": 6915.0}, {"date": "2019-08-21", "close": 4.0, "volume": 10470.0}, {"date": "2019-08-22", "close": 3.9, "volume": 3616.0}, {"date": "2019-08-23", "close": 3.86, "volume": 13494.0}, {"date": "2019-08-26", "close": 3.94, "volume": 19199.0}, {"date": "2019-08-27", "close": 4.0, "volume": 10224.0}, {"date": "2019-08-28", "close": 4.0, "volume": 2469.0}, {"date": "2019-08-29", "close": 4.082, "volume": 1161.0}, {"date": "2019-08-30", "close": 4.08, "volume": 2523.0}, {"date": "2019-09-03", "close": 4.3, "volume": 10584.0}, {"date": "2019-09-04", "close": 4.362, "volume": 4340.0}, {"date": "2019-09-05", "close": 4.385, "volume": 1201.0}, {"date": "2019-09-06", "close": 4.48, "volume": 18682.0}, {"date": "2019-09-09", "close": 4.4, "volume": 9157.0}, {"date": "2019-09-10", "close": 4.508, "volume": 2437.0}, {"date": "2019-09-11", "close": 4.58, "volume": 4202.0}, {"date": "2019-09-12", "close": 4.509, "volume": 8640.0}, {"date": "2019-09-13", "close": 4.425, "volume": 2173.0}, {"date": "2019-09-16", "close": 4.495, "volume": 5963.0}, {"date": "2019-09-17", "close": 4.402, "volume": 3978.0}, {"date": "2019-09-18", "close": 4.34, "volume": 1630.0}, {"date": "2019-09-19", "close": 4.43, "volume": 7259.0}, {"date": "2019-09-20", "close": 4.348, "volume": 1209.0}, {"date": "2019-09-23", "close": 4.423, "volume": 2915.0}, {"date": "2019-09-24", "close": 4.356, "volume": 2009.0}, {"date": "2019-09-25", "close": 4.3, "volume": 3932.0}, {"date": "2019-09-26", "close": 4.32, "volume": 280.0}, {"date": "2019-09-27", "close": 4.3602, "volume": 3707.0}, {"date": "2019-09-30", "close": 4.428, "volume": 20525.0}, {"date": "2019-10-01", "close": 4.4, "volume": 6613.0}, {"date": "2019-10-02", "close": 4.3582, "volume": 7098.0}, {"date": "2019-10-03", "close": 4.3, "volume": 6320.0}, {"date": "2019-10-04", "close": 4.372, "volume": 2869.0}, {"date": "2019-10-07", "close": 4.207, "volume": 5986.0}, {"date": "2019-10-08", "close": 4.2096, "volume": 1351.0}, {"date": "2019-10-09", "close": 4.297, "volume": 5429.0}, {"date": "2019-10-10", "close": 4.34, "volume": 7433.0}, {"date": "2019-10-11", "close": 4.49, "volume": 2841.0}, {"date": "2019-10-14", "close": 4.45, "volume": 6175.0}, {"date": "2019-10-15", "close": 4.337, "volume": 19846.0}, {"date": "2019-10-16", "close": 4.36, "volume": 1723.0}, {"date": "2019-10-17", "close": 4.25, "volume": 13335.0}, {"date": "2019-10-18", "close": 4.324, "volume": 2228.0}, {"date": "2019-10-21", "close": 4.377, "volume": 7122.0}, {"date": "2019-10-22", "close": 4.469, "volume": 5795.0}, {"date": "2019-10-23", "close": 4.65, "volume": 58091.0}, {"date": "2019-10-24", "close": 4.799, "volume": 3290.0}, {"date": "2019-10-25", "close": 4.88, "volume": 13554.0}, {"date": "2019-10-28", "close": 4.923, "volume": 31830.0}, {"date": "2019-10-29", "close": 4.85, "volume": 5030.0}, {"date": "2019-10-30", "close": 4.98, "volume": 9600.0}, {"date": "2019-10-31", "close": 5.0, "volume": 17409.0}, {"date": "2019-11-01", "close": 4.996, "volume": 20928.0}, {"date": "2019-11-04", "close": 4.92, "volume": 4703.0}, {"date": "2019-11-05", "close": 4.9, "volume": 14542.0}, {"date": "2019-11-06", "close": 4.932, "volume": 11120.0}, {"date": "2019-11-07", "close": 4.4, "volume": 22655.0}, {"date": "2019-11-08", "close": 5.0375, "volume": 17327.0}, {"date": "2019-11-11", "close": 5.5, "volume": 21308.0}, {"date": "2019-11-12", "close": 5.55, "volume": 32620.0}, {"date": "2019-11-13", "close": 5.56, "volume": 6685.0}, {"date": "2019-11-14", "close": 5.5, "volume": 9253.0}, {"date": "2019-11-15", "close": 5.75, "volume": 8490.0}, {"date": "2019-11-18", "close": 6.208, "volume": 37198.0}, {"date": "2019-11-19", "close": 6.804, "volume": 40514.0}, {"date": "2019-11-20", "close": 6.035, "volume": 42345.0}, {"date": "2019-11-21", "close": 5.745, "volume": 35176.0}, {"date": "2019-11-22", "close": 5.918, "volume": 12490.0}, {"date": "2019-11-25", "close": 5.905, "volume": 12935.0}, {"date": "2019-11-26", "close": 5.9, "volume": 5862.0}, {"date": "2019-11-27", "close": 5.9793, "volume": 9006.0}, {"date": "2019-11-29", "close": 6.0, "volume": 4890.0}, {"date": "2019-12-02", "close": 6.15, "volume": 19915.0}, {"date": "2019-12-03", "close": 6.06, "volume": 13965.0}, {"date": "2019-12-04", "close": 6.04, "volume": 5366.0}, {"date": "2019-12-05", "close": 6.053, "volume": 4926.0}, {"date": "2019-12-06", "close": 6.129, "volume": 9015.0}, {"date": "2019-12-09", "close": 5.977, "volume": 6923.0}, {"date": "2019-12-10", "close": 5.95, "volume": 6058.0}, {"date": "2019-12-11", "close": 6.1113, "volume": 6614.0}, {"date": "2019-12-12", "close": 6.2, "volume": 5921.0}, {"date": "2019-12-13", "close": 6.344, "volume": 15595.0}, {"date": "2019-12-16", "close": 6.27, "volume": 2640.0}, {"date": "2019-12-17", "close": 5.7465, "volume": 26494.0}, {"date": "2019-12-18", "close": 5.98, "volume": 5359.0}, {"date": "2019-12-19", "close": 6.05, "volume": 3016.0}, {"date": "2019-12-20", "close": 5.9, "volume": 4484.0}, {"date": "2019-12-23", "close": 6.0, "volume": 5923.0}, {"date": "2019-12-24", "close": 5.9, "volume": 7699.0}, {"date": "2019-12-26", "close": 5.9, "volume": null}, {"date": "2019-12-27", "close": 6.17, "volume": 13724.0}, {"date": "2019-12-30", "close": 6.2, "volume": 11547.0}, {"date": "2019-12-31", "close": 6.2475, "volume": 5419.0}, {"date": "2020-01-02", "close": 6.421, "volume": 8535.0}, {"date": "2020-01-03", "close": 6.257, "volume": 5236.0}, {"date": "2020-01-06", "close": 6.035, "volume": 19136.0}, {"date": "2020-01-07", "close": 6.0, "volume": 12402.0}, {"date": "2020-01-08", "close": 6.0, "volume": 4154.0}, {"date": "2020-01-09", "close": 5.9, "volume": 5019.0}, {"date": "2020-01-10", "close": 6.1, "volume": 27529.0}, {"date": "2020-01-13", "close": 6.11, "volume": 17476.0}, {"date": "2020-01-14", "close": 6.101, "volume": 10208.0}, {"date": "2020-01-15", "close": 6.174, "volume": 6430.0}, {"date": "2020-01-16", "close": 6.1339, "volume": 7175.0}, {"date": "2020-01-17", "close": 6.2, "volume": 4979.0}, {"date": "2020-01-21", "close": 6.3, "volume": 13535.0}, {"date": "2020-01-22", "close": 6.3, "volume": 9099.0}, {"date": "2020-01-23", "close": 6.33, "volume": 12677.0}, {"date": "2020-01-24", "close": 6.4, "volume": 13513.0}, {"date": "2020-01-27", "close": 6.347, "volume": 4737.0}, {"date": "2020-01-28", "close": 6.398, "volume": 4489.0}, {"date": "2020-01-29", "close": 6.3355, "volume": 3029.0}, {"date": "2020-01-30", "close": 6.375, "volume": 6691.0}, {"date": "2020-01-31", "close": 6.238, "volume": 8432.0}, {"date": "2020-02-03", "close": 6.057, "volume": 4684.0}, {"date": "2020-02-04", "close": 6.0, "volume": 13337.0}, {"date": "2020-02-05", "close": 6.2, "volume": 10349.0}, {"date": "2020-02-06", "close": 5.9575, "volume": 7696.0}, {"date": "2020-02-07", "close": 5.9, "volume": 4294.0}, {"date": "2020-02-10", "close": 6.0, "volume": 7345.0}, {"date": "2020-02-11", "close": 5.9, "volume": 4095.0}, {"date": "2020-02-12", "close": 5.86, "volume": 7630.0}, {"date": "2020-02-13", "close": 5.84, "volume": 5480.0}, {"date": "2020-02-14", "close": 5.9265, "volume": 3666.0}, {"date": "2020-02-18", "close": 5.935, "volume": 11279.0}, {"date": "2020-02-19", "close": 5.9, "volume": 6469.0}, {"date": "2020-02-20", "close": 5.935, "volume": 3594.0}, {"date": "2020-02-21", "close": 5.85, "volume": 2735.0}, {"date": "2020-02-24", "close": 5.55, "volume": 61269.0}, {"date": "2020-02-25", "close": 5.4, "volume": 8980.0}, {"date": "2020-02-26", "close": 5.361, "volume": 15295.0}, {"date": "2020-02-27", "close": 4.8, "volume": 60602.0}, {"date": "2020-02-28", "close": 4.3775, "volume": 104321.0}, {"date": "2020-03-02", "close": 5.3, "volume": 44082.0}, {"date": "2020-03-03", "close": 5.665, "volume": 45161.0}, {"date": "2020-03-04", "close": 5.427, "volume": 20280.0}, {"date": "2020-03-05", "close": 5.05, "volume": 29440.0}, {"date": "2020-03-06", "close": 4.77, "volume": 10099.0}, {"date": "2020-03-09", "close": 4.805, "volume": 71033.0}, {"date": "2020-03-10", "close": 4.9875, "volume": 32194.0}, {"date": "2020-03-11", "close": 4.79, "volume": 9402.0}, {"date": "2020-03-12", "close": 4.485, "volume": 36781.0}, {"date": "2020-03-13", "close": 4.3, "volume": 44970.0}, {"date": "2020-03-16", "close": 4.2, "volume": 49375.0}, {"date": "2020-03-17", "close": 4.18, "volume": 24032.0}, {"date": "2020-03-18", "close": 4.06, "volume": 25507.0}, {"date": "2020-03-19", "close": 4.33, "volume": 49964.0}, {"date": "2020-03-20", "close": 4.5, "volume": 25537.0}, {"date": "2020-03-23", "close": 4.2, "volume": 33301.0}, {"date": "2020-03-24", "close": 4.468, "volume": 12108.0}, {"date": "2020-03-25", "close": 4.505, "volume": 14260.0}, {"date": "2020-03-26", "close": 4.455, "volume": 10660.0}, {"date": "2020-03-27", "close": 4.63, "volume": 10432.0}, {"date": "2020-03-30", "close": 4.483, "volume": 8668.0}, {"date": "2020-03-31", "close": 4.5, "volume": 5902.0}, {"date": "2020-04-01", "close": 4.405, "volume": 7355.0}, {"date": "2020-04-02", "close": 4.5, "volume": 1935.0}, {"date": "2020-04-03", "close": 4.481, "volume": 3812.0}, {"date": "2020-04-06", "close": 4.515, "volume": 3849.0}, {"date": "2020-04-07", "close": 4.5, "volume": 5111.0}, {"date": "2020-04-08", "close": 4.54, "volume": 10627.0}, {"date": "2020-04-09", "close": 4.56, "volume": 6246.0}, {"date": "2020-04-13", "close": 4.6406, "volume": 18851.0}, {"date": "2020-04-14", "close": 5.066, "volume": 28150.0}, {"date": "2020-04-15", "close": 4.71, "volume": 8665.0}, {"date": "2020-04-16", "close": 4.921, "volume": 7353.0}, {"date": "2020-04-17", "close": 4.91, "volume": 10826.0}, {"date": "2020-04-20", "close": 4.876, "volume": 11435.0}, {"date": "2020-04-21", "close": 4.564, "volume": 15584.0}, {"date": "2020-04-22", "close": 4.84, "volume": 17689.0}, {"date": "2020-04-23", "close": 4.9, "volume": 10693.0}, {"date": "2020-04-24", "close": 4.885, "volume": 22078.0}, {"date": "2020-04-27", "close": 5.0, "volume": 21408.0}, {"date": "2020-04-28", "close": 5.0498, "volume": 5303.0}, {"date": "2020-04-29", "close": 4.919, "volume": 20255.0}, {"date": "2020-04-30", "close": 4.99, "volume": 3676.0}, {"date": "2020-05-01", "close": 5.0951, "volume": 8109.0}, {"date": "2020-05-04", "close": 4.69, "volume": 24196.0}, {"date": "2020-05-05", "close": 4.869, "volume": 4214.0}, {"date": "2020-05-06", "close": 5.0765, "volume": 5553.0}, {"date": "2020-05-07", "close": 5.05, "volume": 6190.0}, {"date": "2020-05-08", "close": 5.1, "volume": 6292.0}, {"date": "2020-05-11", "close": 5.084, "volume": 7677.0}, {"date": "2020-05-12", "close": 4.999, "volume": 6953.0}, {"date": "2020-05-13", "close": 5.0, "volume": 5307.0}, {"date": "2020-05-14", "close": 4.936, "volume": 2517.0}, {"date": "2020-05-15", "close": 5.025, "volume": 5318.0}, {"date": "2020-05-18", "close": 5.025, "volume": 17823.0}, {"date": "2020-05-19", "close": 4.975, "volume": 17725.0}, {"date": "2020-05-20", "close": 5.0, "volume": 6940.0}, {"date": "2020-05-21", "close": 5.0, "volume": 11928.0}, {"date": "2020-05-22", "close": 4.9, "volume": 11194.0}, {"date": "2020-05-26", "close": 5.0, "volume": 6037.0}, {"date": "2020-05-27", "close": 4.944, "volume": 21026.0}, {"date": "2020-05-28", "close": 5.15, "volume": 19833.0}, {"date": "2020-05-29", "close": 5.2, "volume": 9906.0}, {"date": "2020-06-01", "close": 5.2, "volume": 5434.0}, {"date": "2020-06-02", "close": 5.25, "volume": 11624.0}, {"date": "2020-06-03", "close": 5.375, "volume": 13695.0}, {"date": "2020-06-04", "close": 5.993, "volume": 69674.0}, {"date": "2020-06-05", "close": 6.005, "volume": 25444.0}, {"date": "2020-06-08", "close": 5.9, "volume": 15837.0}, {"date": "2020-06-09", "close": 5.836, "volume": 12951.0}, {"date": "2020-06-10", "close": 5.578, "volume": 11067.0}, {"date": "2020-06-11", "close": 5.395, "volume": 21816.0}, {"date": "2020-06-12", "close": 5.201, "volume": 13421.0}, {"date": "2020-06-15", "close": 5.6, "volume": 14755.0}, {"date": "2020-06-16", "close": 5.9, "volume": 13898.0}, {"date": "2020-06-17", "close": 5.8, "volume": 11785.0}, {"date": "2020-06-18", "close": 5.8, "volume": 6428.0}, {"date": "2020-06-19", "close": 5.8076, "volume": 8468.0}, {"date": "2020-06-22", "close": 5.889, "volume": 11538.0}, {"date": "2020-06-23", "close": 5.989, "volume": 19189.0}, {"date": "2020-06-24", "close": 5.8, "volume": 12631.0}, {"date": "2020-06-25", "close": 5.885, "volume": 6004.0}, {"date": "2020-06-26", "close": 5.946, "volume": 12535.0}, {"date": "2020-06-29", "close": 5.989, "volume": 19522.0}, {"date": "2020-06-30", "close": 6.088, "volume": 19260.0}, {"date": "2020-07-01", "close": 6.088, "volume": 16201.0}, {"date": "2020-07-02", "close": 6.0285, "volume": 4769.0}, {"date": "2020-07-06", "close": 6.15, "volume": 8411.0}, {"date": "2020-07-07", "close": 6.1, "volume": 9005.0}, {"date": "2020-07-08", "close": 5.963, "volume": 8220.0}, {"date": "2020-07-09", "close": 6.0, "volume": 5370.0}, {"date": "2020-07-10", "close": 5.8, "volume": 6852.0}, {"date": "2020-07-13", "close": 5.8, "volume": 8322.0}, {"date": "2020-07-14", "close": 5.93, "volume": 6892.0}, {"date": "2020-07-15", "close": 6.15, "volume": 16673.0}, {"date": "2020-07-16", "close": 6.185, "volume": 9249.0}, {"date": "2020-07-17", "close": 6.15, "volume": 2765.0}, {"date": "2020-07-20", "close": 6.08, "volume": 2335.0}, {"date": "2020-07-21", "close": 6.11, "volume": 5533.0}, {"date": "2020-07-22", "close": 6.09, "volume": 7605.0}, {"date": "2020-07-23", "close": 6.1825, "volume": 22427.0}, {"date": "2020-07-24", "close": 6.35, "volume": 19951.0}, {"date": "2020-07-27", "close": 6.5153, "volume": 23789.0}, {"date": "2020-07-28", "close": 6.725, "volume": 19485.0}, {"date": "2020-07-29", "close": 7.135, "volume": 44404.0}, {"date": "2020-07-30", "close": 6.953, "volume": 33938.0}, {"date": "2020-07-31", "close": 7.451, "volume": 10005.0}, {"date": "2020-08-03", "close": 7.451, "volume": 22894.0}, {"date": "2020-08-04", "close": 7.371, "volume": 15440.0}, {"date": "2020-08-05", "close": 7.479, "volume": 18349.0}, {"date": "2020-08-06", "close": 7.535, "volume": 17072.0}, {"date": "2020-08-07", "close": 7.494, "volume": 14507.0}, {"date": "2020-08-10", "close": 7.54, "volume": 13470.0}, {"date": "2020-08-11", "close": 7.245, "volume": 22973.0}, {"date": "2020-08-12", "close": 6.662, "volume": 42335.0}, {"date": "2020-08-13", "close": 6.315, "volume": 22401.0}, {"date": "2020-08-14", "close": 6.82, "volume": 11117.0}, {"date": "2020-08-17", "close": 6.614, "volume": 8757.0}, {"date": "2020-08-18", "close": 6.95, "volume": 6010.0}, {"date": "2020-08-19", "close": 6.7655, "volume": 6866.0}, {"date": "2020-08-20", "close": 6.845, "volume": 6939.0}, {"date": "2020-08-21", "close": 6.694, "volume": 4420.0}, {"date": "2020-08-24", "close": 6.444, "volume": 17065.0}, {"date": "2020-08-25", "close": 6.27, "volume": 21541.0}, {"date": "2020-08-26", "close": 6.0, "volume": 18732.0}, {"date": "2020-08-27", "close": 6.219, "volume": 8753.0}, {"date": "2020-08-28", "close": 6.434, "volume": 9762.0}, {"date": "2020-08-31", "close": 6.563, "volume": 12546.0}, {"date": "2020-09-01", "close": 6.2, "volume": 12271.0}, {"date": "2020-09-02", "close": 6.61, "volume": 19576.0}, {"date": "2020-09-03", "close": 6.34, "volume": 9941.0}, {"date": "2020-09-04", "close": 6.26, "volume": 5678.0}, {"date": "2020-09-08", "close": 6.222, "volume": 10622.0}, {"date": "2020-09-09", "close": 6.17, "volume": 4415.0}, {"date": "2020-09-10", "close": 6.235, "volume": 2895.0}, {"date": "2020-09-11", "close": 6.1, "volume": 6601.0}, {"date": "2020-09-14", "close": 6.3, "volume": 8279.0}, {"date": "2020-09-15", "close": 6.4, "volume": 5618.0}, {"date": "2020-09-16", "close": 6.49, "volume": 9719.0}, {"date": "2020-09-17", "close": 6.375, "volume": 4393.0}, {"date": "2020-09-18", "close": 6.46, "volume": 41557.0}, {"date": "2020-09-21", "close": 6.36, "volume": 17026.0}, {"date": "2020-09-22", "close": 6.4, "volume": 16101.0}, {"date": "2020-09-23", "close": 6.108, "volume": 8769.0}, {"date": "2020-09-24", "close": 5.94, "volume": 11175.0}, {"date": "2020-09-25", "close": 6.09, "volume": 2738.0}, {"date": "2020-09-28", "close": 6.0, "volume": 8099.0}, {"date": "2020-09-29", "close": 6.095, "volume": 5994.0}, {"date": "2020-09-30", "close": 6.14, "volume": 10299.0}, {"date": "2020-10-01", "close": 5.97, "volume": 19371.0}, {"date": "2020-10-02", "close": 5.9, "volume": 11519.0}, {"date": "2020-10-05", "close": 6.499, "volume": 18469.0}, {"date": "2020-10-06", "close": 6.6, "volume": 18034.0}, {"date": "2020-10-07", "close": 6.576, "volume": 8511.0}, {"date": "2020-10-08", "close": 6.6, "volume": 10073.0}, {"date": "2020-10-09", "close": 6.75, "volume": 4741.0}, {"date": "2020-10-12", "close": 6.75, "volume": 5090.0}, {"date": "2020-10-13", "close": 6.567, "volume": 5505.0}, {"date": "2020-10-14", "close": 6.563, "volume": 5553.0}, {"date": "2020-10-15", "close": 6.458, "volume": 12169.0}, {"date": "2020-10-16", "close": 6.3, "volume": 1815.0}, {"date": "2020-10-19", "close": 6.257, "volume": 6429.0}, {"date": "2020-10-20", "close": 6.3, "volume": 2518.0}, {"date": "2020-10-21", "close": 6.0775, "volume": 5081.0}, {"date": "2020-10-22", "close": 6.01, "volume": 6114.0}, {"date": "2020-10-23", "close": 6.1, "volume": 17007.0}, {"date": "2020-10-26", "close": 5.98, "volume": 8996.0}, {"date": "2020-10-27", "close": 6.0, "volume": 4271.0}, {"date": "2020-10-28", "close": 6.126, "volume": 16560.0}, {"date": "2020-10-29", "close": 6.0, "volume": 6627.0}, {"date": "2020-10-30", "close": 6.0, "volume": 26094.0}, {"date": "2020-11-02", "close": 5.918, "volume": 16831.0}, {"date": "2020-11-03", "close": 5.9, "volume": 4651.0}, {"date": "2020-11-04", "close": 5.953, "volume": 12864.0}, {"date": "2020-11-05", "close": 6.1, "volume": 23637.0}, {"date": "2020-11-06", "close": 6.1, "volume": 7508.0}, {"date": "2020-11-09", "close": 6.024, "volume": 5095.0}, {"date": "2020-11-10", "close": 6.1, "volume": 4372.0}, {"date": "2020-11-11", "close": 6.142, "volume": 2833.0}, {"date": "2020-11-12", "close": 6.112, "volume": 5026.0}, {"date": "2020-11-13", "close": 5.85, "volume": 10297.0}, {"date": "2020-11-16", "close": 5.926, "volume": 4376.0}, {"date": "2020-11-17", "close": 6.053, "volume": 8839.0}, {"date": "2020-11-18", "close": 5.986, "volume": 4508.0}, {"date": "2020-11-19", "close": 5.9, "volume": 4178.0}, {"date": "2020-11-20", "close": 6.1, "volume": 6454.0}, {"date": "2020-11-23", "close": 6.055, "volume": 13129.0}, {"date": "2020-11-24", "close": 5.98, "volume": 9987.0}, {"date": "2020-11-25", "close": 5.872, "volume": 14785.0}, {"date": "2020-11-27", "close": 5.9, "volume": 5788.0}, {"date": "2020-11-30", "close": 5.974, "volume": 9014.0}, {"date": "2020-12-01", "close": 6.0, "volume": 18607.0}, {"date": "2020-12-02", "close": 5.908, "volume": 11484.0}, {"date": "2020-12-03", "close": 5.9, "volume": 7599.0}, {"date": "2020-12-04", "close": 5.975, "volume": 9983.0}, {"date": "2020-12-07", "close": 5.95, "volume": 20269.0}, {"date": "2020-12-08", "close": 5.88, "volume": 7737.0}, {"date": "2020-12-09", "close": 5.862, "volume": 48984.0}, {"date": "2020-12-10", "close": 5.79, "volume": 15816.0}, {"date": "2020-12-11", "close": 5.8, "volume": 5028.0}, {"date": "2020-12-14", "close": 5.767, "volume": 14023.0}, {"date": "2020-12-15", "close": 5.92, "volume": 25414.0}, {"date": "2020-12-16", "close": 5.926, "volume": 19128.0}, {"date": "2020-12-17", "close": 5.825, "volume": 13908.0}, {"date": "2020-12-18", "close": 5.9, "volume": 16127.0}, {"date": "2020-12-21", "close": 5.9, "volume": 15642.0}, {"date": "2020-12-22", "close": 5.969, "volume": 6254.0}, {"date": "2020-12-23", "close": 6.0, "volume": 15239.0}, {"date": "2020-12-24", "close": 5.755, "volume": 10150.0}, {"date": "2020-12-28", "close": 5.755, "volume": 16550.0}, {"date": "2020-12-29", "close": 5.93, "volume": 20718.0}, {"date": "2020-12-30", "close": 6.25, "volume": 28103.0}, {"date": "2020-12-31", "close": 6.35, "volume": 25704.0}, {"date": "2021-01-04", "close": 6.44, "volume": 40140.0}, {"date": "2021-01-05", "close": 6.882, "volume": 48292.0}, {"date": "2021-01-06", "close": 6.5453, "volume": 27547.0}, {"date": "2021-01-07", "close": 6.3925, "volume": 21327.0}, {"date": "2021-01-08", "close": 6.1, "volume": 41086.0}, {"date": "2021-01-11", "close": 6.045, "volume": 16371.0}, {"date": "2021-01-12", "close": 6.0, "volume": 10491.0}, {"date": "2021-01-13", "close": 5.927, "volume": 14841.0}, {"date": "2021-01-14", "close": 5.9, "volume": 21096.0}, {"date": "2021-01-15", "close": 5.725, "volume": 26477.0}, {"date": "2021-01-19", "close": 5.54, "volume": 40346.0}, {"date": "2021-01-20", "close": 5.832, "volume": 13768.0}, {"date": "2021-01-21", "close": 5.825, "volume": 8672.0}, {"date": "2021-01-22", "close": 5.803, "volume": 11178.0}, {"date": "2021-01-25", "close": 5.688, "volume": 20067.0}, {"date": "2021-01-26", "close": 5.9, "volume": 56619.0}, {"date": "2021-01-27", "close": 5.5, "volume": 43671.0}, {"date": "2021-01-28", "close": 5.5, "volume": 27042.0}, {"date": "2021-01-29", "close": 5.5335, "volume": 22621.0}, {"date": "2021-02-01", "close": 5.8, "volume": 39323.0}, {"date": "2021-02-02", "close": 6.05, "volume": 16223.0}, {"date": "2021-02-03", "close": 5.9, "volume": 17763.0}, {"date": "2021-02-04", "close": 5.855, "volume": 21258.0}, {"date": "2021-02-05", "close": 5.899, "volume": 25833.0}, {"date": "2021-02-08", "close": 6.067, "volume": 29911.0}, {"date": "2021-02-09", "close": 6.0, "volume": 13887.0}, {"date": "2021-02-10", "close": 5.902, "volume": 10441.0}, {"date": "2021-02-11", "close": 5.82, "volume": 22198.0}, {"date": "2021-02-12", "close": 5.945, "volume": 11119.0}, {"date": "2021-02-16", "close": 6.07, "volume": 33627.0}, {"date": "2021-02-17", "close": 6.778, "volume": 150681.0}, {"date": "2021-02-18", "close": 7.08, "volume": 85493.0}, {"date": "2021-02-19", "close": 6.7, "volume": 83065.0}, {"date": "2021-02-22", "close": 7.067, "volume": 65437.0}, {"date": "2021-02-23", "close": 6.6, "volume": 78041.0}, {"date": "2021-02-24", "close": 10.65, "volume": 717847.0}, {"date": "2021-02-25", "close": 10.8, "volume": 528668.0}, {"date": "2021-02-26", "close": 10.214, "volume": 123140.0}, {"date": "2021-03-01", "close": 10.4, "volume": 74182.0}, {"date": "2021-03-02", "close": 10.3, "volume": 57104.0}, {"date": "2021-03-03", "close": 9.0, "volume": 88475.0}, {"date": "2021-03-04", "close": 9.1, "volume": 85670.0}, {"date": "2021-03-05", "close": 8.851, "volume": 52874.0}, {"date": "2021-03-08", "close": 9.0, "volume": 22221.0}, {"date": "2021-03-09", "close": 9.203, "volume": 35557.0}, {"date": "2021-03-10", "close": 9.7, "volume": 22722.0}, {"date": "2021-03-11", "close": 9.999, "volume": 22437.0}, {"date": "2021-03-12", "close": 10.7, "volume": 65064.0}, {"date": "2021-03-15", "close": 11.5, "volume": 58853.0}, {"date": "2021-03-16", "close": 12.55, "volume": 134726.0}, {"date": "2021-03-17", "close": 12.0, "volume": 67793.0}, {"date": "2021-03-18", "close": 11.15, "volume": 60279.0}, {"date": "2021-03-19", "close": 11.948, "volume": 20395.0}, {"date": "2021-03-22", "close": 11.8139, "volume": 32060.0}, {"date": "2021-03-23", "close": 10.9, "volume": 70868.0}, {"date": "2021-03-24", "close": 11.3, "volume": 28493.0}, {"date": "2021-03-25", "close": 11.0, "volume": 27864.0}, {"date": "2021-03-26", "close": 10.8, "volume": 22449.0}, {"date": "2021-03-29", "close": 10.55, "volume": 21319.0}, {"date": "2021-03-30", "close": 9.852, "volume": 74061.0}, {"date": "2021-03-31", "close": 10.057, "volume": 19410.0}, {"date": "2021-04-01", "close": 10.0, "volume": 22368.0}, {"date": "2021-04-05", "close": 10.7, "volume": 17610.0}, {"date": "2021-04-06", "close": 11.2, "volume": 17817.0}, {"date": "2021-04-07", "close": 11.301, "volume": 32935.0}, {"date": "2021-04-08", "close": 11.4, "volume": 24350.0}, {"date": "2021-04-09", "close": 11.835, "volume": 36512.0}, {"date": "2021-04-12", "close": 11.8, "volume": 19700.0}, {"date": "2021-04-13", "close": 11.339, "volume": 23013.0}, {"date": "2021-04-14", "close": 11.295, "volume": 21925.0}, {"date": "2021-04-15", "close": 11.4, "volume": 16355.0}, {"date": "2021-04-16", "close": 11.0, "volume": 31350.0}, {"date": "2021-04-19", "close": 10.8, "volume": 29934.0}, {"date": "2021-04-20", "close": 10.1, "volume": 32542.0}, {"date": "2021-04-21", "close": 10.5, "volume": 31486.0}, {"date": "2021-04-22", "close": 10.6, "volume": 14306.0}, {"date": "2021-04-23", "close": 10.8, "volume": 41269.0}, {"date": "2021-04-26", "close": 10.919, "volume": 19263.0}, {"date": "2021-04-27", "close": 10.9, "volume": 14046.0}, {"date": "2021-04-28", "close": 10.9, "volume": 11808.0}, {"date": "2021-04-29", "close": 10.8, "volume": 8582.0}, {"date": "2021-04-30", "close": 10.85, "volume": 14988.0}, {"date": "2021-05-03", "close": 11.4, "volume": 18245.0}, {"date": "2021-05-04", "close": 11.3, "volume": 14565.0}, {"date": "2021-05-05", "close": 11.2, "volume": 18946.0}, {"date": "2021-05-06", "close": 10.975, "volume": 19067.0}, {"date": "2021-05-07", "close": 11.0, "volume": 10644.0}, {"date": "2021-05-10", "close": 11.0, "volume": 22285.0}, {"date": "2021-05-11", "close": 10.9, "volume": 23464.0}, {"date": "2021-05-12", "close": 10.6, "volume": 17654.0}, {"date": "2021-05-13", "close": 10.4, "volume": 36377.0}, {"date": "2021-05-14", "close": 10.5, "volume": 23196.0}, {"date": "2021-05-17", "close": 10.447, "volume": 24981.0}, {"date": "2021-05-18", "close": 10.4, "volume": 27338.0}, {"date": "2021-05-19", "close": 9.9, "volume": 24762.0}, {"date": "2021-05-20", "close": 10.1, "volume": 10795.0}, {"date": "2021-05-21", "close": 9.95, "volume": 13909.0}, {"date": "2021-05-24", "close": 10.3, "volume": 17158.0}, {"date": "2021-05-25", "close": 9.875, "volume": 18350.0}, {"date": "2021-05-26", "close": 9.923, "volume": 15740.0}, {"date": "2021-05-27", "close": 10.1, "volume": 40620.0}, {"date": "2021-05-28", "close": 10.318, "volume": 50516.0}, {"date": "2021-06-01", "close": 10.2, "volume": 33936.0}, {"date": "2021-06-02", "close": 10.252, "volume": 17932.0}, {"date": "2021-06-03", "close": 10.0, "volume": 18710.0}, {"date": "2021-06-04", "close": 10.4, "volume": 12026.0}, {"date": "2021-06-07", "close": 10.835, "volume": 28746.0}, {"date": "2021-06-08", "close": 10.9713, "volume": 31429.0}, {"date": "2021-06-09", "close": 10.4876, "volume": 24880.0}, {"date": "2021-06-10", "close": 10.7, "volume": 25398.0}, {"date": "2021-06-11", "close": 10.5, "volume": 15870.0}, {"date": "2021-06-14", "close": 10.5, "volume": 12161.0}, {"date": "2021-06-15", "close": 10.25, "volume": 7948.0}, {"date": "2021-06-16", "close": 10.3, "volume": 20011.0}, {"date": "2021-06-17", "close": 10.0, "volume": 22026.0}, {"date": "2021-06-18", "close": 9.7, "volume": 30936.0}, {"date": "2021-06-21", "close": 10.0, "volume": 24295.0}, {"date": "2021-06-22", "close": 9.9587, "volume": 11659.0}, {"date": "2021-06-23", "close": 10.0259, "volume": 24091.0}, {"date": "2021-06-24", "close": 10.0, "volume": 7800.0}, {"date": "2021-06-25", "close": 9.97, "volume": 15939.0}, {"date": "2021-06-28", "close": 11.7, "volume": 87202.0}, {"date": "2021-06-29", "close": 12.425, "volume": 164380.0}, {"date": "2021-06-30", "close": 13.6, "volume": 70238.0}, {"date": "2021-07-01", "close": 13.6, "volume": 23314.0}, {"date": "2021-07-02", "close": 11.9, "volume": 38920.0}, {"date": "2021-07-06", "close": 11.5, "volume": 29947.0}, {"date": "2021-07-07", "close": 11.0, "volume": 22939.0}, {"date": "2021-07-08", "close": 10.313, "volume": 26888.0}, {"date": "2021-07-09", "close": 10.6, "volume": 19443.0}, {"date": "2021-07-12", "close": 10.7, "volume": 9160.0}, {"date": "2021-07-13", "close": 10.322, "volume": 13383.0}, {"date": "2021-07-14", "close": 10.1, "volume": 35768.0}, {"date": "2021-07-15", "close": 10.165, "volume": 13144.0}, {"date": "2021-07-16", "close": 10.3, "volume": 9778.0}, {"date": "2021-07-19", "close": 10.1, "volume": 16145.0}, {"date": "2021-07-20", "close": 10.4, "volume": 9392.0}, {"date": "2021-07-21", "close": 10.369, "volume": 9589.0}, {"date": "2021-07-22", "close": 10.39, "volume": 6718.0}, {"date": "2021-07-23", "close": 10.3, "volume": 8805.0}, {"date": "2021-07-26", "close": 10.2, "volume": 9282.0}, {"date": "2021-07-27", "close": 10.272, "volume": 15530.0}, {"date": "2021-07-28", "close": 10.6, "volume": 31361.0}, {"date": "2021-07-29", "close": 10.35, "volume": 13280.0}, {"date": "2021-07-30", "close": 10.5, "volume": 10675.0}, {"date": "2021-08-02", "close": 10.35, "volume": 9991.0}, {"date": "2021-08-03", "close": 10.363, "volume": 16698.0}, {"date": "2021-08-04", "close": 10.2, "volume": 28106.0}, {"date": "2021-08-05", "close": 10.3, "volume": 7399.0}, {"date": "2021-08-06", "close": 10.153, "volume": 10820.0}, {"date": "2021-08-09", "close": 10.0, "volume": 15635.0}, {"date": "2021-08-10", "close": 10.2, "volume": 26245.0}, {"date": "2021-08-11", "close": 10.1, "volume": 9671.0}, {"date": "2021-08-12", "close": 10.3, "volume": 5905.0}, {"date": "2021-08-13", "close": 10.3, "volume": 15889.0}, {"date": "2021-08-16", "close": 10.45, "volume": 31307.0}, {"date": "2021-08-17", "close": 10.599, "volume": 24108.0}, {"date": "2021-08-18", "close": 10.351, "volume": 16484.0}, {"date": "2021-08-19", "close": 10.168, "volume": 15563.0}, {"date": "2021-08-20", "close": 10.2884, "volume": 7652.0}, {"date": "2021-08-23", "close": 10.275, "volume": 17192.0}, {"date": "2021-08-24", "close": 10.1568, "volume": 28630.0}, {"date": "2021-08-25", "close": 10.09, "volume": 19653.0}, {"date": "2021-08-26", "close": 10.0, "volume": 21287.0}, {"date": "2021-08-27", "close": 10.0, "volume": 30435.0}, {"date": "2021-08-30", "close": 9.856, "volume": 25045.0}, {"date": "2021-08-31", "close": 9.755, "volume": 27383.0}, {"date": "2021-09-01", "close": 9.75, "volume": 14419.0}, {"date": "2021-09-02", "close": 8.8905, "volume": 78054.0}, {"date": "2021-09-03", "close": 8.93, "volume": 67537.0}, {"date": "2021-09-07", "close": 9.0555, "volume": 13450.0}, {"date": "2021-09-08", "close": 9.127, "volume": 6522.0}, {"date": "2021-09-09", "close": 9.1, "volume": 9751.0}, {"date": "2021-09-10", "close": 9.409, "volume": 18028.0}, {"date": "2021-09-13", "close": 9.3215, "volume": 10345.0}, {"date": "2021-09-14", "close": 9.19, "volume": 8565.0}, {"date": "2021-09-15", "close": 8.9, "volume": 18550.0}, {"date": "2021-09-16", "close": 8.4, "volume": 43463.0}, {"date": "2021-09-17", "close": 8.279, "volume": 18472.0}, {"date": "2021-09-20", "close": 8.059, "volume": 17195.0}, {"date": "2021-09-21", "close": 7.87, "volume": 23990.0}, {"date": "2021-09-22", "close": 7.8, "volume": 22767.0}, {"date": "2021-09-23", "close": 7.525, "volume": 24628.0}, {"date": "2021-09-24", "close": 7.7346, "volume": 12767.0}, {"date": "2021-09-27", "close": 7.826, "volume": 13110.0}, {"date": "2021-09-28", "close": 8.318, "volume": 30835.0}, {"date": "2021-09-29", "close": 7.9745, "volume": 20031.0}, {"date": "2021-09-30", "close": 7.9325, "volume": 14542.0}, {"date": "2021-10-01", "close": 8.0, "volume": 13222.0}, {"date": "2021-10-04", "close": 8.0, "volume": 14369.0}, {"date": "2021-10-05", "close": 8.0, "volume": 18557.0}, {"date": "2021-10-06", "close": 7.7528, "volume": 16193.0}, {"date": "2021-10-07", "close": 7.7, "volume": 13118.0}, {"date": "2021-10-08", "close": 7.855, "volume": 8336.0}, {"date": "2021-10-11", "close": 7.855, "volume": 6679.0}, {"date": "2021-10-12", "close": 7.6288, "volume": 12285.0}, {"date": "2021-10-13", "close": 7.575, "volume": 10034.0}, {"date": "2021-10-14", "close": 7.89, "volume": 18391.0}, {"date": "2021-10-15", "close": 7.888, "volume": 12039.0}, {"date": "2021-10-18", "close": 7.986, "volume": 24741.0}, {"date": "2021-10-19", "close": 8.2, "volume": 11695.0}, {"date": "2021-10-20", "close": 8.412, "volume": 17289.0}, {"date": "2021-10-21", "close": 8.1, "volume": 18965.0}, {"date": "2021-10-22", "close": 8.379, "volume": 17966.0}, {"date": "2021-10-25", "close": 8.25, "volume": 16625.0}, {"date": "2021-10-26", "close": 7.94, "volume": 32782.0}, {"date": "2021-10-27", "close": 7.8, "volume": 16504.0}, {"date": "2021-10-28", "close": 7.873, "volume": 18003.0}, {"date": "2021-10-29", "close": 7.8, "volume": 21776.0}, {"date": "2021-11-01", "close": 7.6, "volume": 34385.0}, {"date": "2021-11-02", "close": 8.306, "volume": 35511.0}, {"date": "2021-11-03", "close": 8.035, "volume": 26859.0}, {"date": "2021-11-04", "close": 8.0245, "volume": 14026.0}, {"date": "2021-11-05", "close": 8.04, "volume": 13922.0}, {"date": "2021-11-08", "close": 8.168, "volume": 21430.0}, {"date": "2021-11-09", "close": 8.7, "volume": 39922.0}, {"date": "2021-11-10", "close": 9.978, "volume": 37972.0}, {"date": "2021-11-11", "close": 9.9, "volume": 23981.0}, {"date": "2021-11-12", "close": 10.3, "volume": 25231.0}, {"date": "2021-11-15", "close": 11.248, "volume": 40216.0}, {"date": "2021-11-16", "close": 11.795, "volume": 52734.0}, {"date": "2021-11-17", "close": 11.052, "volume": 38357.0}, {"date": "2021-11-18", "close": 10.8, "volume": 21069.0}, {"date": "2021-11-19", "close": 10.5, "volume": 20812.0}, {"date": "2021-11-22", "close": 11.5, "volume": 43481.0}, {"date": "2021-11-23", "close": 10.7, "volume": 13923.0}, {"date": "2021-11-24", "close": 10.6, "volume": 17119.0}, {"date": "2021-11-26", "close": 10.136, "volume": 14110.0}, {"date": "2021-11-29", "close": 10.194, "volume": 22996.0}, {"date": "2021-11-30", "close": 11.0, "volume": 33730.0}, {"date": "2021-12-01", "close": 10.79, "volume": 16111.0}, {"date": "2021-12-02", "close": 10.0, "volume": 23703.0}, {"date": "2021-12-03", "close": 10.3, "volume": 22658.0}, {"date": "2021-12-06", "close": 10.9, "volume": 37476.0}, {"date": "2021-12-07", "close": 10.6, "volume": 35483.0}, {"date": "2021-12-08", "close": 10.999, "volume": 15611.0}, {"date": "2021-12-09", "close": 10.35, "volume": 12267.0}, {"date": "2021-12-10", "close": 11.032, "volume": 26452.0}, {"date": "2021-12-13", "close": 11.21, "volume": 15208.0}, {"date": "2021-12-14", "close": 11.3, "volume": 28538.0}, {"date": "2021-12-15", "close": 11.3, "volume": 25800.0}, {"date": "2021-12-16", "close": 10.672, "volume": 35901.0}, {"date": "2021-12-17", "close": 10.6, "volume": 12285.0}, {"date": "2021-12-20", "close": 10.5, "volume": 12004.0}, {"date": "2021-12-21", "close": 10.6, "volume": 6057.0}, {"date": "2021-12-22", "close": 10.5, "volume": 16421.0}, {"date": "2021-12-23", "close": 10.8, "volume": 12474.0}, {"date": "2021-12-27", "close": 10.9, "volume": 12757.0}, {"date": "2021-12-28", "close": 10.7, "volume": 13624.0}, {"date": "2021-12-29", "close": 10.7, "volume": 5773.0}, {"date": "2021-12-30", "close": 10.4, "volume": 13796.0}, {"date": "2021-12-31", "close": 10.2, "volume": 14735.0}, {"date": "2022-01-03", "close": 10.3, "volume": 9036.0}, {"date": "2022-01-04", "close": 10.435, "volume": 12496.0}, {"date": "2022-01-05", "close": 10.25, "volume": 17203.0}, {"date": "2022-01-06", "close": 10.088, "volume": 14587.0}, {"date": "2022-01-07", "close": 10.15, "volume": 16769.0}, {"date": "2022-01-10", "close": 9.811, "volume": 9946.0}, {"date": "2022-01-11", "close": 10.05, "volume": 16873.0}, {"date": "2022-01-12", "close": 10.1, "volume": 9605.0}, {"date": "2022-01-13", "close": 9.82, "volume": 8346.0}, {"date": "2022-01-14", "close": 9.7, "volume": 23698.0}, {"date": "2022-01-18", "close": 9.59, "volume": 15190.0}, {"date": "2022-01-19", "close": 9.0, "volume": 26837.0}, {"date": "2022-01-20", "close": 9.086, "volume": 10351.0}, {"date": "2022-01-21", "close": 8.3442, "volume": 32116.0}, {"date": "2022-01-24", "close": 8.76, "volume": 65263.0}, {"date": "2022-01-25", "close": 8.5, "volume": 11425.0}, {"date": "2022-01-26", "close": 8.401, "volume": 9643.0}, {"date": "2022-01-27", "close": 7.944, "volume": 26449.0}, {"date": "2022-01-28", "close": 8.262, "volume": 9444.0}, {"date": "2022-01-31", "close": 8.045, "volume": 16188.0}, {"date": "2022-02-01", "close": 7.95, "volume": 13783.0}, {"date": "2022-02-02", "close": 7.899, "volume": 10190.0}, {"date": "2022-02-03", "close": 7.86, "volume": 9130.0}, {"date": "2022-02-04", "close": 7.862, "volume": 8482.0}, {"date": "2022-02-07", "close": 8.03, "volume": 8731.0}, {"date": "2022-02-08", "close": 7.997, "volume": 9798.0}, {"date": "2022-02-09", "close": 8.1852, "volume": 7757.0}, {"date": "2022-02-10", "close": 8.038, "volume": 8665.0}, {"date": "2022-02-11", "close": 7.8, "volume": 11038.0}, {"date": "2022-02-14", "close": 7.7, "volume": 6463.0}, {"date": "2022-02-15", "close": 7.89, "volume": 16866.0}, {"date": "2022-02-16", "close": 8.1, "volume": 10062.0}, {"date": "2022-02-17", "close": 7.9, "volume": 21306.0}, {"date": "2022-02-18", "close": 7.6725, "volume": 12632.0}, {"date": "2022-02-22", "close": 7.576, "volume": 22234.0}, {"date": "2022-02-23", "close": 7.5935, "volume": 6376.0}, {"date": "2022-02-24", "close": 8.5093, "volume": 60757.0}, {"date": "2022-02-25", "close": 8.9, "volume": 19186.0}, {"date": "2022-02-28", "close": 8.9, "volume": 16474.0}, {"date": "2022-03-01", "close": 8.4575, "volume": 5537.0}, {"date": "2022-03-02", "close": 8.7, "volume": 16013.0}, {"date": "2022-03-03", "close": 8.355, "volume": 7691.0}, {"date": "2022-03-04", "close": 8.3, "volume": 22617.0}, {"date": "2022-03-07", "close": 8.72, "volume": 24151.0}, {"date": "2022-03-08", "close": 9.3, "volume": 26930.0}, {"date": "2022-03-09", "close": 9.4, "volume": 28047.0}, {"date": "2022-03-10", "close": 9.905, "volume": 20966.0}, {"date": "2022-03-11", "close": 9.3795, "volume": 15077.0}, {"date": "2022-03-14", "close": 8.92, "volume": 12220.0}, {"date": "2022-03-15", "close": 8.75, "volume": 10337.0}, {"date": "2022-03-16", "close": 8.764, "volume": 12658.0}, {"date": "2022-03-17", "close": 9.009, "volume": 15029.0}, {"date": "2022-03-18", "close": 9.1, "volume": 10598.0}, {"date": "2022-03-21", "close": 9.4, "volume": 9344.0}, {"date": "2022-03-22", "close": 9.3, "volume": 9184.0}, {"date": "2022-03-23", "close": 9.204, "volume": 3578.0}, {"date": "2022-03-24", "close": 8.879, "volume": 11316.0}, {"date": "2022-03-25", "close": 8.821, "volume": 10364.0}, {"date": "2022-03-28", "close": 8.65, "volume": 22924.0}, {"date": "2022-03-29", "close": 8.765, "volume": 11302.0}, {"date": "2022-03-30", "close": 8.997, "volume": 7974.0}, {"date": "2022-03-31", "close": 8.904, "volume": 23271.0}, {"date": "2022-04-01", "close": 8.799, "volume": 7814.0}, {"date": "2022-04-04", "close": 8.6, "volume": 9841.0}, {"date": "2022-04-05", "close": 8.937, "volume": 21049.0}, {"date": "2022-04-06", "close": 8.719, "volume": 14175.0}, {"date": "2022-04-07", "close": 8.63, "volume": 7754.0}, {"date": "2022-04-08", "close": 8.6, "volume": 15323.0}, {"date": "2022-04-11", "close": 8.46, "volume": 13003.0}, {"date": "2022-04-12", "close": 8.562, "volume": 9554.0}, {"date": "2022-04-13", "close": 8.544, "volume": 12521.0}, {"date": "2022-04-14", "close": 8.3, "volume": 4023.0}, {"date": "2022-04-18", "close": 8.769, "volume": 10863.0}, {"date": "2022-04-19", "close": 8.848, "volume": 14722.0}, {"date": "2022-04-20", "close": 8.77, "volume": 13046.0}, {"date": "2022-04-21", "close": 8.745, "volume": 31431.0}, {"date": "2022-04-22", "close": 8.587, "volume": 15240.0}, {"date": "2022-04-25", "close": 8.31, "volume": 30833.0}, {"date": "2022-04-26", "close": 8.0, "volume": 21101.0}, {"date": "2022-04-27", "close": 7.899, "volume": 9500.0}, {"date": "2022-04-28", "close": 7.904, "volume": 10449.0}, {"date": "2022-04-29", "close": 7.85, "volume": 8203.0}, {"date": "2022-05-02", "close": 7.53, "volume": 33142.0}, {"date": "2022-05-03", "close": 7.5, "volume": 12772.0}, {"date": "2022-05-04", "close": 7.65, "volume": 10585.0}, {"date": "2022-05-05", "close": 7.45, "volume": 10233.0}, {"date": "2022-05-06", "close": 7.114, "volume": 25875.0}, {"date": "2022-05-09", "close": 6.53, "volume": 50268.0}, {"date": "2022-05-10", "close": 6.17, "volume": 40974.0}, {"date": "2022-05-11", "close": 6.386, "volume": 24802.0}, {"date": "2022-05-12", "close": 7.3094, "volume": 33115.0}, {"date": "2022-05-13", "close": 7.25, "volume": 7632.0}, {"date": "2022-05-16", "close": 7.85, "volume": 21918.0}, {"date": "2022-05-17", "close": 8.0, "volume": 6596.0}, {"date": "2022-05-18", "close": 7.447, "volume": 8679.0}, {"date": "2022-05-19", "close": 7.0, "volume": 12142.0}, {"date": "2022-05-20", "close": 10.2, "volume": 164700.0}, {"date": "2022-05-23", "close": 10.2, "volume": 49228.0}, {"date": "2022-05-24", "close": 9.777, "volume": 40579.0}, {"date": "2022-05-25", "close": 9.665, "volume": 24018.0}, {"date": "2022-05-26", "close": 9.3553, "volume": 36386.0}, {"date": "2022-05-27", "close": 8.6, "volume": 22529.0}, {"date": "2022-05-31", "close": 8.94, "volume": 9550.0}, {"date": "2022-06-01", "close": 8.904, "volume": 7864.0}, {"date": "2022-06-02", "close": 8.5, "volume": 10581.0}, {"date": "2022-06-03", "close": 8.7, "volume": 14044.0}, {"date": "2022-06-06", "close": 8.164, "volume": 14553.0}, {"date": "2022-06-07", "close": 7.7, "volume": 17596.0}, {"date": "2022-06-08", "close": 7.546, "volume": 24746.0}, {"date": "2022-06-09", "close": 7.5, "volume": 30290.0}, {"date": "2022-06-10", "close": 7.0, "volume": 34906.0}, {"date": "2022-06-13", "close": 6.691, "volume": 36753.0}, {"date": "2022-06-14", "close": 6.76, "volume": 18539.0}, {"date": "2022-06-15", "close": 6.8, "volume": 19554.0}, {"date": "2022-06-16", "close": 6.514, "volume": 35961.0}, {"date": "2022-06-17", "close": 6.43, "volume": 19463.0}, {"date": "2022-06-21", "close": 6.55, "volume": 16899.0}, {"date": "2022-06-22", "close": 6.35, "volume": 11640.0}, {"date": "2022-06-23", "close": 6.5, "volume": 10097.0}, {"date": "2022-06-24", "close": 6.2837, "volume": 9509.0}, {"date": "2022-06-27", "close": 6.265, "volume": 15672.0}, {"date": "2022-06-28", "close": 6.365, "volume": 8815.0}, {"date": "2022-06-29", "close": 6.798, "volume": 8871.0}, {"date": "2022-06-30", "close": 7.2493, "volume": 16252.0}, {"date": "2022-07-01", "close": 7.2493, "volume": 9496.0}, {"date": "2022-07-05", "close": 6.943, "volume": 12297.0}, {"date": "2022-07-06", "close": 6.892, "volume": 5954.0}, {"date": "2022-07-07", "close": 7.082, "volume": 6635.0}, {"date": "2022-07-08", "close": 7.0, "volume": 10599.0}, {"date": "2022-07-11", "close": 6.752, "volume": 10214.0}, {"date": "2022-07-12", "close": 6.817, "volume": 2590.0}, {"date": "2022-07-13", "close": 6.578, "volume": 6060.0}, {"date": "2022-07-14", "close": 6.9, "volume": 10424.0}, {"date": "2022-07-15", "close": 6.9, "volume": 12653.0}, {"date": "2022-07-18", "close": 7.243, "volume": 17463.0}, {"date": "2022-07-19", "close": 7.0, "volume": 13746.0}, {"date": "2022-07-20", "close": 7.009, "volume": 14647.0}, {"date": "2022-07-21", "close": 6.8, "volume": 15228.0}, {"date": "2022-07-22", "close": 6.94, "volume": 13363.0}, {"date": "2022-07-25", "close": 6.9, "volume": 11051.0}, {"date": "2022-07-26", "close": 6.836, "volume": 11156.0}, {"date": "2022-07-27", "close": 6.83, "volume": 7515.0}, {"date": "2022-07-28", "close": 6.806, "volume": 10168.0}, {"date": "2022-07-29", "close": 6.87, "volume": 5228.0}, {"date": "2022-08-01", "close": 6.87, "volume": 12943.0}, {"date": "2022-08-02", "close": 6.813, "volume": 14667.0}, {"date": "2022-08-03", "close": 6.99, "volume": 13625.0}, {"date": "2022-08-04", "close": 7.06, "volume": 14665.0}, {"date": "2022-08-05", "close": 6.9895, "volume": 13636.0}, {"date": "2022-08-08", "close": 7.485, "volume": 19852.0}, {"date": "2022-08-09", "close": 7.6, "volume": 13904.0}, {"date": "2022-08-10", "close": 7.85, "volume": 10082.0}, {"date": "2022-08-11", "close": 7.7, "volume": 9653.0}, {"date": "2022-08-12", "close": 7.773, "volume": 15914.0}, {"date": "2022-08-15", "close": 7.881, "volume": 34271.0}, {"date": "2022-08-16", "close": 7.81, "volume": 10900.0}, {"date": "2022-08-17", "close": 7.865, "volume": 17421.0}, {"date": "2022-08-18", "close": 8.15, "volume": 22664.0}, {"date": "2022-08-19", "close": 7.91, "volume": 15584.0}, {"date": "2022-08-22", "close": 8.176, "volume": 17293.0}, {"date": "2022-08-23", "close": 8.446, "volume": 9857.0}, {"date": "2022-08-24", "close": 8.3645, "volume": 13031.0}, {"date": "2022-08-25", "close": 8.405, "volume": 8466.0}, {"date": "2022-08-26", "close": 8.05, "volume": 11074.0}, {"date": "2022-08-29", "close": 8.0402, "volume": 7074.0}, {"date": "2022-08-30", "close": 7.5825, "volume": 15733.0}, {"date": "2022-08-31", "close": 7.668, "volume": 10053.0}, {"date": "2022-09-01", "close": 7.269, "volume": 32306.0}, {"date": "2022-09-02", "close": 7.419, "volume": 10088.0}, {"date": "2022-09-06", "close": 7.759, "volume": 15425.0}, {"date": "2022-09-07", "close": 8.44, "volume": 42877.0}, {"date": "2022-09-08", "close": 8.4032, "volume": 10170.0}, {"date": "2022-09-09", "close": 8.554, "volume": 18644.0}, {"date": "2022-09-12", "close": 8.508, "volume": 7274.0}, {"date": "2022-09-13", "close": 8.01, "volume": 17330.0}, {"date": "2022-09-14", "close": 8.07, "volume": 7434.0}, {"date": "2022-09-15", "close": 7.78, "volume": 5138.0}, {"date": "2022-09-16", "close": 7.662, "volume": 8472.0}, {"date": "2022-09-19", "close": 7.7, "volume": 14338.0}, {"date": "2022-09-20", "close": 7.77, "volume": 9742.0}, {"date": "2022-09-21", "close": 8.162, "volume": 11356.0}, {"date": "2022-09-22", "close": 7.843, "volume": 7007.0}, {"date": "2022-09-23", "close": 7.8216, "volume": 8475.0}, {"date": "2022-09-26", "close": 8.935, "volume": 82844.0}, {"date": "2022-09-27", "close": 8.4505, "volume": 51074.0}, {"date": "2022-09-28", "close": 8.6, "volume": 19551.0}, {"date": "2022-09-29", "close": 8.38, "volume": 20997.0}, {"date": "2022-09-30", "close": 10.4, "volume": 88698.0}, {"date": "2022-10-03", "close": 11.3, "volume": 282400.0}, {"date": "2022-10-04", "close": 11.5, "volume": 108156.0}, {"date": "2022-10-05", "close": 10.9, "volume": 55569.0}, {"date": "2022-10-06", "close": 10.6, "volume": 58941.0}, {"date": "2022-10-07", "close": 10.05, "volume": 29983.0}, {"date": "2022-10-10", "close": 10.05, "volume": 20487.0}, {"date": "2022-10-11", "close": 9.301, "volume": 39297.0}, {"date": "2022-10-12", "close": 9.3, "volume": 12335.0}, {"date": "2022-10-13", "close": 9.5, "volume": 21980.0}, {"date": "2022-10-14", "close": 9.05, "volume": 20002.0}, {"date": "2022-10-17", "close": 9.31, "volume": 9673.0}, {"date": "2022-10-18", "close": 9.2, "volume": 12454.0}, {"date": "2022-10-19", "close": 9.2, "volume": 6846.0}, {"date": "2022-10-20", "close": 8.855, "volume": 19955.0}, {"date": "2022-10-21", "close": 8.45, "volume": 21493.0}, {"date": "2022-10-24", "close": 8.107, "volume": 13993.0}, {"date": "2022-10-25", "close": 8.45, "volume": 12934.0}, {"date": "2022-10-26", "close": 8.535, "volume": 9135.0}, {"date": "2022-10-27", "close": 8.537, "volume": 11631.0}, {"date": "2022-10-28", "close": 8.6365, "volume": 9647.0}, {"date": "2022-10-31", "close": 8.0, "volume": 58156.0}, {"date": "2022-11-01", "close": 8.24, "volume": 9490.0}, {"date": "2022-11-02", "close": 8.226, "volume": 16931.0}, {"date": "2022-11-03", "close": 8.01, "volume": 4177.0}, {"date": "2022-11-04", "close": 8.2, "volume": 6668.0}, {"date": "2022-11-07", "close": 8.261, "volume": 4554.0}, {"date": "2022-11-08", "close": 8.35, "volume": 11464.0}, {"date": "2022-11-09", "close": 8.1, "volume": 9818.0}, {"date": "2022-11-10", "close": 8.2153, "volume": 10457.0}, {"date": "2022-11-11", "close": 8.2, "volume": 18430.0}, {"date": "2022-11-14", "close": 8.185, "volume": 9710.0}, {"date": "2022-11-15", "close": 8.2, "volume": 16894.0}, {"date": "2022-11-16", "close": 8.31, "volume": 14827.0}, {"date": "2022-11-17", "close": 8.4, "volume": 7424.0}, {"date": "2022-11-18", "close": 8.6, "volume": 26106.0}, {"date": "2022-11-21", "close": 8.7, "volume": 13390.0}, {"date": "2022-11-22", "close": 8.96, "volume": 16031.0}, {"date": "2022-11-23", "close": 8.82, "volume": 21788.0}, {"date": "2022-11-25", "close": 8.5256, "volume": 7008.0}, {"date": "2022-11-28", "close": 8.241, "volume": 23247.0}, {"date": "2022-11-29", "close": 8.149, "volume": 5804.0}, {"date": "2022-11-30", "close": 8.105, "volume": 9768.0}, {"date": "2022-12-01", "close": 8.539, "volume": 10307.0}, {"date": "2022-12-02", "close": 8.5, "volume": 5637.0}, {"date": "2022-12-05", "close": 8.2, "volume": 13291.0}, {"date": "2022-12-06", "close": 8.1332, "volume": 12395.0}, {"date": "2022-12-07", "close": 7.95, "volume": 17035.0}, {"date": "2022-12-08", "close": 8.171, "volume": 4737.0}, {"date": "2022-12-09", "close": 8.2, "volume": 4308.0}, {"date": "2022-12-12", "close": 8.0, "volume": 12322.0}, {"date": "2022-12-13", "close": 8.01, "volume": 15959.0}, {"date": "2022-12-14", "close": 8.005, "volume": 19766.0}, {"date": "2022-12-15", "close": 7.92, "volume": 8424.0}, {"date": "2022-12-16", "close": 8.2, "volume": 12868.0}, {"date": "2022-12-19", "close": 7.782, "volume": 9331.0}, {"date": "2022-12-20", "close": 7.6, "volume": 13333.0}, {"date": "2022-12-21", "close": 7.58, "volume": 7773.0}, {"date": "2022-12-22", "close": 7.399, "volume": 18255.0}, {"date": "2022-12-23", "close": 7.5, "volume": 3669.0}, {"date": "2022-12-27", "close": 7.5, "volume": 9436.0}, {"date": "2022-12-28", "close": 7.435, "volume": 9998.0}, {"date": "2022-12-29", "close": 7.624, "volume": 10416.0}, {"date": "2022-12-30", "close": 7.4, "volume": 8471.0}, {"date": "2023-01-03", "close": 7.845, "volume": 16342.0}, {"date": "2023-01-04", "close": 7.8, "volume": 8132.0}, {"date": "2023-01-05", "close": 7.491, "volume": 13418.0}, {"date": "2023-01-06", "close": 7.65, "volume": 2919.0}, {"date": "2023-01-09", "close": 7.8, "volume": 7455.0}, {"date": "2023-01-10", "close": 7.944, "volume": 8812.0}, {"date": "2023-01-11", "close": 7.95, "volume": 9484.0}, {"date": "2023-01-12", "close": 8.0, "volume": 15045.0}, {"date": "2023-01-13", "close": 7.889, "volume": 7726.0}, {"date": "2023-01-17", "close": 7.5, "volume": 17273.0}, {"date": "2023-01-18", "close": 7.5, "volume": 16991.0}, {"date": "2023-01-19", "close": 7.476, "volume": 22242.0}, {"date": "2023-01-20", "close": 7.4, "volume": 5791.0}, {"date": "2023-01-23", "close": 7.384, "volume": 3674.0}, {"date": "2023-01-24", "close": 7.505, "volume": 12488.0}, {"date": "2023-01-25", "close": 7.4, "volume": 12106.0}, {"date": "2023-01-26", "close": 7.45, "volume": 7854.0}, {"date": "2023-01-27", "close": 8.3, "volume": 47785.0}, {"date": "2023-01-30", "close": 8.385, "volume": 17734.0}, {"date": "2023-01-31", "close": 8.7, "volume": 23564.0}, {"date": "2023-02-01", "close": 8.748, "volume": 3931.0}, {"date": "2023-02-02", "close": 9.1, "volume": 22489.0}, {"date": "2023-02-03", "close": 9.591, "volume": 37824.0}, {"date": "2023-02-06", "close": 9.797, "volume": 34757.0}, {"date": "2023-02-07", "close": 9.7, "volume": 24298.0}, {"date": "2023-02-08", "close": 9.328, "volume": 15324.0}, {"date": "2023-02-09", "close": 8.86, "volume": 7919.0}, {"date": "2023-02-10", "close": 9.271, "volume": 17214.0}, {"date": "2023-02-13", "close": 8.914, "volume": 11607.0}, {"date": "2023-02-14", "close": 9.0, "volume": 13842.0}, {"date": "2023-02-15", "close": 9.6, "volume": 9761.0}, {"date": "2023-02-16", "close": 9.5, "volume": 12444.0}, {"date": "2023-02-17", "close": 9.9, "volume": 20277.0}, {"date": "2023-02-21", "close": 10.1, "volume": 36493.0}, {"date": "2023-02-22", "close": 10.062, "volume": 35308.0}, {"date": "2023-02-23", "close": 9.726, "volume": 23692.0}, {"date": "2023-02-24", "close": 9.68, "volume": 28982.0}, {"date": "2023-02-27", "close": 9.333, "volume": 17131.0}, {"date": "2023-02-28", "close": 9.3, "volume": 14208.0}, {"date": "2023-03-01", "close": 9.074, "volume": 13697.0}, {"date": "2023-03-02", "close": 9.2, "volume": 10940.0}, {"date": "2023-03-03", "close": 9.45, "volume": 8331.0}, {"date": "2023-03-06", "close": 10.1, "volume": 53534.0}, {"date": "2023-03-07", "close": 9.825, "volume": 43861.0}, {"date": "2023-03-08", "close": 9.7, "volume": 18025.0}, {"date": "2023-03-09", "close": 9.598, "volume": 12522.0}, {"date": "2023-03-10", "close": 9.6, "volume": 16262.0}, {"date": "2023-03-13", "close": 9.248, "volume": 41236.0}, {"date": "2023-03-14", "close": 9.075, "volume": 24227.0}, {"date": "2023-03-15", "close": 8.62, "volume": 36329.0}, {"date": "2023-03-16", "close": 8.1, "volume": 74607.0}, {"date": "2023-03-17", "close": 7.0, "volume": 126539.0}, {"date": "2023-03-20", "close": 8.222, "volume": 51906.0}, {"date": "2023-03-21", "close": 7.57, "volume": 166005.0}, {"date": "2023-03-22", "close": 7.28, "volume": 208667.0}, {"date": "2023-03-23", "close": 6.65, "volume": 108982.0}, {"date": "2023-03-24", "close": 6.95, "volume": 155814.0}, {"date": "2023-03-27", "close": 6.69, "volume": 63198.0}, {"date": "2023-03-28", "close": 6.31, "volume": 44744.0}, {"date": "2023-03-29", "close": 6.85, "volume": 38090.0}, {"date": "2023-03-30", "close": 6.57, "volume": 87556.0}, {"date": "2023-03-31", "close": 6.36, "volume": 78156.0}, {"date": "2023-04-03", "close": 6.71, "volume": 33434.0}, {"date": "2023-04-04", "close": 7.15, "volume": 45500.0}, {"date": "2023-04-05", "close": 6.73, "volume": 48124.0}, {"date": "2023-04-06", "close": 6.7, "volume": 23052.0}, {"date": "2023-04-10", "close": 6.67, "volume": 31082.0}, {"date": "2023-04-11", "close": 6.73, "volume": 37170.0}, {"date": "2023-04-12", "close": 6.89, "volume": 35940.0}, {"date": "2023-04-13", "close": 6.99, "volume": 52396.0}, {"date": "2023-04-14", "close": 7.13, "volume": 45898.0}, {"date": "2023-04-17", "close": 6.86, "volume": 44507.0}, {"date": "2023-04-18", "close": 6.84, "volume": 52746.0}, {"date": "2023-04-19", "close": 6.48, "volume": 94486.0}, {"date": "2023-04-20", "close": 6.32, "volume": 57923.0}, {"date": "2023-04-21", "close": 6.41, "volume": 63442.0}, {"date": "2023-04-24", "close": 6.44, "volume": 16022.0}, {"date": "2023-04-25", "close": 6.36, "volume": 38242.0}, {"date": "2023-04-26", "close": 6.27, "volume": 42314.0}, {"date": "2023-04-27", "close": 6.22, "volume": 47622.0}, {"date": "2023-04-28", "close": 5.87, "volume": 60928.0}, {"date": "2023-05-01", "close": 6.1, "volume": 32164.0}, {"date": "2023-05-02", "close": 6.03, "volume": 41164.0}, {"date": "2023-05-03", "close": 6.04, "volume": 34045.0}, {"date": "2023-05-04", "close": 6.09, "volume": 34279.0}, {"date": "2023-05-05", "close": 5.96, "volume": 27990.0}, {"date": "2023-05-08", "close": 6.0, "volume": 25079.0}, {"date": "2023-05-09", "close": 6.37, "volume": 47219.0}, {"date": "2023-05-10", "close": 6.09, "volume": 39479.0}, {"date": "2023-05-11", "close": 5.77, "volume": 64651.0}, {"date": "2023-05-12", "close": 5.5, "volume": 66776.0}, {"date": "2023-05-15", "close": 5.23, "volume": 63685.0}, {"date": "2023-05-16", "close": 4.82, "volume": 179472.0}, {"date": "2023-05-17", "close": 4.92, "volume": 97969.0}, {"date": "2023-05-18", "close": 4.86, "volume": 55542.0}, {"date": "2023-05-19", "close": 4.95, "volume": 122972.0}, {"date": "2023-05-22", "close": 5.03, "volume": 85353.0}, {"date": "2023-05-23", "close": 5.05, "volume": 125951.0}, {"date": "2023-05-24", "close": 5.44, "volume": 76716.0}, {"date": "2023-05-25", "close": 5.11, "volume": 114936.0}, {"date": "2023-05-26", "close": 5.19, "volume": 110692.0}, {"date": "2023-05-30", "close": 5.27, "volume": 143651.0}, {"date": "2023-05-31", "close": 5.39, "volume": 61566.0}, {"date": "2023-06-01", "close": 5.37, "volume": 93485.0}, {"date": "2023-06-02", "close": 5.26, "volume": 113526.0}, {"date": "2023-06-05", "close": 5.14, "volume": 89598.0}, {"date": "2023-06-06", "close": 5.11, "volume": 151695.0}, {"date": "2023-06-07", "close": 5.02, "volume": 103796.0}, {"date": "2023-06-08", "close": 5.01, "volume": 99769.0}, {"date": "2023-06-09", "close": 5.0, "volume": 64691.0}, {"date": "2023-06-12", "close": 5.0, "volume": 126869.0}, {"date": "2023-06-13", "close": 5.1, "volume": 213241.0}, {"date": "2023-06-14", "close": 5.06, "volume": 106034.0}, {"date": "2023-06-15", "close": 5.06, "volume": 92986.0}, {"date": "2023-06-16", "close": 5.07, "volume": 73874.0}, {"date": "2023-06-20", "close": 5.19, "volume": 211033.0}, {"date": "2023-06-21", "close": 5.25, "volume": 199912.0}, {"date": "2023-06-22", "close": 5.09, "volume": 119860.0}, {"date": "2023-06-23", "close": 5.05, "volume": 289643.0}, {"date": "2023-06-26", "close": 5.0, "volume": 75238.0}, {"date": "2023-06-27", "close": 4.99, "volume": 139520.0}, {"date": "2023-06-28", "close": 5.0, "volume": 110551.0}, {"date": "2023-06-29", "close": 5.1, "volume": 41413.0}, {"date": "2023-06-30", "close": 5.01, "volume": 96641.0}, {"date": "2023-07-03", "close": 5.01, "volume": 46917.0}, {"date": "2023-07-05", "close": 5.14, "volume": 140454.0}, {"date": "2023-07-06", "close": 5.0, "volume": 332232.0}, {"date": "2023-07-07", "close": 4.95, "volume": 159972.0}, {"date": "2023-07-10", "close": 5.12, "volume": 202727.0}, {"date": "2023-07-11", "close": 5.11, "volume": 140507.0}, {"date": "2023-07-12", "close": 5.2, "volume": 122487.0}, {"date": "2023-07-13", "close": 5.0, "volume": 121985.0}, {"date": "2023-07-14", "close": 5.0, "volume": 60197.0}, {"date": "2023-07-17", "close": 4.88, "volume": 88529.0}, {"date": "2023-07-18", "close": 4.88, "volume": 80161.0}, {"date": "2023-07-19", "close": 4.7, "volume": 129059.0}, {"date": "2023-07-20", "close": 4.57, "volume": 109680.0}, {"date": "2023-07-21", "close": 4.65, "volume": 96938.0}, {"date": "2023-07-24", "close": 4.72, "volume": 68449.0}, {"date": "2023-07-25", "close": 4.68, "volume": 50096.0}, {"date": "2023-07-26", "close": 4.6, "volume": 59107.0}, {"date": "2023-07-27", "close": 4.38, "volume": 95093.0}, {"date": "2023-07-28", "close": 4.6, "volume": 77383.0}, {"date": "2023-07-31", "close": 4.77, "volume": 50298.0}, {"date": "2023-08-01", "close": 4.56, "volume": 56340.0}, {"date": "2023-08-02", "close": 4.47, "volume": 40935.0}, {"date": "2023-08-03", "close": 4.46, "volume": 70758.0}, {"date": "2023-08-04", "close": 4.54, "volume": 44501.0}, {"date": "2023-08-07", "close": 4.45, "volume": 64096.0}, {"date": "2023-08-08", "close": 4.31, "volume": 72542.0}, {"date": "2023-08-09", "close": 4.15, "volume": 99969.0}, {"date": "2023-08-10", "close": 4.23, "volume": 107534.0}, {"date": "2023-08-11", "close": 4.32, "volume": 94305.0}, {"date": "2023-08-14", "close": 4.2, "volume": 61965.0}, {"date": "2023-08-15", "close": 4.3, "volume": 55934.0}, {"date": "2023-08-16", "close": 4.1, "volume": 83906.0}, {"date": "2023-08-17", "close": 3.99, "volume": 78878.0}, {"date": "2023-08-18", "close": 3.89, "volume": 131240.0}, {"date": "2023-08-21", "close": 3.8, "volume": 96261.0}, {"date": "2023-08-22", "close": 3.67, "volume": 96899.0}, {"date": "2023-08-23", "close": 3.68, "volume": 61924.0}, {"date": "2023-08-24", "close": 3.61, "volume": 49139.0}, {"date": "2023-08-25", "close": 3.58, "volume": 109486.0}, {"date": "2023-08-28", "close": 3.66, "volume": 76948.0}, {"date": "2023-08-29", "close": 3.7, "volume": 70409.0}, {"date": "2023-08-30", "close": 3.74, "volume": 74354.0}, {"date": "2023-08-31", "close": 3.7, "volume": 79272.0}, {"date": "2023-09-01", "close": 3.62, "volume": 65342.0}, {"date": "2023-09-05", "close": 3.71, "volume": 109659.0}, {"date": "2023-09-06", "close": 3.6, "volume": 161452.0}, {"date": "2023-09-07", "close": 3.62, "volume": 148750.0}, {"date": "2023-09-08", "close": 4.1, "volume": 189989.0}, {"date": "2023-09-11", "close": 3.9, "volume": 165781.0}, {"date": "2023-09-12", "close": 3.87, "volume": 160986.0}, {"date": "2023-09-13", "close": 3.71, "volume": 156171.0}, {"date": "2023-09-14", "close": 3.67, "volume": 181278.0}, {"date": "2023-09-15", "close": 3.93, "volume": 180338.0}, {"date": "2023-09-18", "close": 4.19, "volume": 309086.0}, {"date": "2023-09-19", "close": 4.23, "volume": 203422.0}, {"date": "2023-09-20", "close": 4.05, "volume": 89247.0}, {"date": "2023-09-21", "close": 4.07, "volume": 112173.0}, {"date": "2023-09-22", "close": 4.2, "volume": 111143.0}, {"date": "2023-09-25", "close": 3.99, "volume": 62772.0}, {"date": "2023-09-26", "close": 3.59, "volume": 148710.0}, {"date": "2023-09-27", "close": 3.57, "volume": 64953.0}, {"date": "2023-09-28", "close": 3.48, "volume": 300237.0}, {"date": "2023-09-29", "close": 3.63, "volume": 185162.0}, {"date": "2023-10-02", "close": 3.57, "volume": 212895.0}, {"date": "2023-10-03", "close": 3.53, "volume": 174738.0}, {"date": "2023-10-04", "close": 3.61, "volume": 153379.0}, {"date": "2023-10-05", "close": 3.66, "volume": 160442.0}, {"date": "2023-10-06", "close": 3.68, "volume": 157481.0}, {"date": "2023-10-09", "close": 3.38, "volume": 95875.0}, {"date": "2023-10-10", "close": 3.52, "volume": 157373.0}, {"date": "2023-10-11", "close": 3.52, "volume": 144115.0}, {"date": "2023-10-12", "close": 3.53, "volume": 92411.0}, {"date": "2023-10-13", "close": 3.56, "volume": 63163.0}, {"date": "2023-10-16", "close": 3.55, "volume": 80815.0}, {"date": "2023-10-17", "close": 3.66, "volume": 132739.0}, {"date": "2023-10-18", "close": 3.61, "volume": 72926.0}, {"date": "2023-10-19", "close": 3.61, "volume": 65902.0}, {"date": "2023-10-20", "close": 3.73, "volume": 136713.0}, {"date": "2023-10-23", "close": 4.08, "volume": 199660.0}, {"date": "2023-10-24", "close": 4.29, "volume": 162257.0}, {"date": "2023-10-25", "close": 5.14, "volume": 242198.0}, {"date": "2023-10-26", "close": 4.99, "volume": 263289.0}, {"date": "2023-10-27", "close": 4.88, "volume": 111780.0}, {"date": "2023-10-30", "close": 4.91, "volume": 147181.0}, {"date": "2023-10-31", "close": 4.48, "volume": 161785.0}, {"date": "2023-11-01", "close": 4.4, "volume": 118968.0}, {"date": "2023-11-02", "close": 4.09, "volume": 162869.0}, {"date": "2023-11-03", "close": 4.05, "volume": 108007.0}, {"date": "2023-11-06", "close": 3.685, "volume": 107326.0}, {"date": "2023-11-07", "close": 3.83, "volume": 136706.0}, {"date": "2023-11-08", "close": 3.95, "volume": 178373.0}, {"date": "2023-11-09", "close": 4.07, "volume": 273139.0}, {"date": "2023-11-10", "close": 3.91, "volume": 166249.0}, {"date": "2023-11-13", "close": 3.99, "volume": 105955.0}, {"date": "2023-11-14", "close": 4.07, "volume": 138868.0}, {"date": "2023-11-15", "close": 3.95, "volume": 83140.0}, {"date": "2023-11-16", "close": 3.82, "volume": 99491.0}, {"date": "2023-11-17", "close": 3.59, "volume": 124150.0}, {"date": "2023-11-20", "close": 3.74, "volume": 110359.0}, {"date": "2023-11-21", "close": 3.65, "volume": 138993.0}, {"date": "2023-11-22", "close": 3.5, "volume": 153863.0}, {"date": "2023-11-24", "close": 3.58, "volume": 23496.0}, {"date": "2023-11-27", "close": 3.39, "volume": 204962.0}, {"date": "2023-11-28", "close": 3.29, "volume": 246394.0}, {"date": "2023-11-29", "close": 3.15, "volume": 176827.0}, {"date": "2023-11-30", "close": 3.25, "volume": 148609.0}, {"date": "2023-12-01", "close": 3.23, "volume": 65409.0}, {"date": "2023-12-04", "close": 3.25, "volume": 199565.0}, {"date": "2023-12-05", "close": 3.1, "volume": 107753.0}, {"date": "2023-12-06", "close": 3.08, "volume": 99550.0}, {"date": "2023-12-07", "close": 3.05, "volume": 135443.0}, {"date": "2023-12-08", "close": 3.25, "volume": 126176.0}, {"date": "2023-12-11", "close": 3.04, "volume": 287569.0}, {"date": "2023-12-12", "close": 3.04, "volume": 130154.0}, {"date": "2023-12-13", "close": 3.06, "volume": 151261.0}, {"date": "2023-12-14", "close": 2.99, "volume": 201926.0}, {"date": "2023-12-15", "close": 3.0, "volume": 251119.0}, {"date": "2023-12-18", "close": 3.02, "volume": 234101.0}, {"date": "2023-12-19", "close": 3.0, "volume": 289283.0}, {"date": "2023-12-20", "close": 2.96, "volume": 157145.0}, {"date": "2023-12-21", "close": 3.07, "volume": 150937.0}, {"date": "2023-12-22", "close": 3.2, "volume": 114336.0}, {"date": "2023-12-26", "close": 3.25, "volume": 94194.0}, {"date": "2023-12-27", "close": 3.32, "volume": 199160.0}, {"date": "2023-12-28", "close": 3.15, "volume": 189772.0}, {"date": "2023-12-29", "close": 3.19, "volume": 205635.0}, {"date": "2024-01-02", "close": 3.16, "volume": 78248.0}, {"date": "2024-01-03", "close": 3.01, "volume": 110384.0}, {"date": "2024-01-04", "close": 3.0, "volume": 122219.0}, {"date": "2024-01-05", "close": 2.94, "volume": 102627.0}, {"date": "2024-01-08", "close": 2.99, "volume": 187309.0}, {"date": "2024-01-09", "close": 3.01, "volume": 48047.0}, {"date": "2024-01-10", "close": 3.01, "volume": 109927.0}, {"date": "2024-01-11", "close": 3.02, "volume": 221651.0}, {"date": "2024-01-12", "close": 3.1, "volume": 184864.0}, {"date": "2024-01-16", "close": 3.13, "volume": 112775.0}, {"date": "2024-01-17", "close": 3.04, "volume": 59989.0}, {"date": "2024-01-18", "close": 3.09, "volume": 60238.0}, {"date": "2024-01-19", "close": 3.07, "volume": 114828.0}, {"date": "2024-01-22", "close": 3.03, "volume": 58015.0}, {"date": "2024-01-23", "close": 3.06, "volume": 37791.0}, {"date": "2024-01-24", "close": 3.01, "volume": 39632.0}, {"date": "2024-01-25", "close": 3.04, "volume": 28756.0}, {"date": "2024-01-26", "close": 3.1, "volume": 40530.0}, {"date": "2024-01-29", "close": 3.23, "volume": 104392.0}, {"date": "2024-01-30", "close": 3.2, "volume": 89838.0}, {"date": "2024-01-31", "close": 3.12, "volume": 80747.0}, {"date": "2024-02-01", "close": 3.02, "volume": 79853.0}, {"date": "2024-02-02", "close": 2.99, "volume": 73192.0}, {"date": "2024-02-05", "close": 3.0, "volume": 236532.0}, {"date": "2024-02-06", "close": 3.07, "volume": 107462.0}, {"date": "2024-02-07", "close": 2.94, "volume": 83687.0}, {"date": "2024-02-08", "close": 2.98, "volume": 131975.0}, {"date": "2024-02-09", "close": 2.96, "volume": 99589.0}, {"date": "2024-02-12", "close": 3.17, "volume": 182912.0}, {"date": "2024-02-13", "close": 3.0, "volume": 117017.0}, {"date": "2024-02-14", "close": 2.99, "volume": 24173.0}, {"date": "2024-02-15", "close": 2.94, "volume": 117359.0}, {"date": "2024-02-16", "close": 2.67, "volume": 287544.0}, {"date": "2024-02-20", "close": 2.47, "volume": 307669.0}, {"date": "2024-02-21", "close": 2.45, "volume": 127391.0}, {"date": "2024-02-22", "close": 2.39, "volume": 162905.0}, {"date": "2024-02-23", "close": 2.44, "volume": 76564.0}, {"date": "2024-02-26", "close": 2.35, "volume": 108972.0}, {"date": "2024-02-27", "close": 2.37, "volume": 102465.0}, {"date": "2024-02-28", "close": 2.32, "volume": 119041.0}, {"date": "2024-02-29", "close": 2.61, "volume": 109055.0}, {"date": "2024-03-01", "close": 2.48, "volume": 90636.0}, {"date": "2024-03-04", "close": 2.56, "volume": 136380.0}, {"date": "2024-03-05", "close": 2.54, "volume": 89705.0}, {"date": "2024-03-06", "close": 2.65, "volume": 137654.0}, {"date": "2024-03-07", "close": 2.64, "volume": 144444.0}, {"date": "2024-03-08", "close": 2.59, "volume": 90522.0}, {"date": "2024-03-11", "close": 2.71, "volume": 218827.0}, {"date": "2024-03-12", "close": 2.79, "volume": 129397.0}, {"date": "2024-03-13", "close": 2.74, "volume": 134554.0}, {"date": "2024-03-14", "close": 2.71, "volume": 69553.0}, {"date": "2024-03-15", "close": 2.61, "volume": 52401.0}, {"date": "2024-03-18", "close": 2.53, "volume": 72890.0}, {"date": "2024-03-19", "close": 2.4, "volume": 83117.0}, {"date": "2024-03-20", "close": 2.47, "volume": 61677.0}, {"date": "2024-03-21", "close": 2.42, "volume": 47570.0}, {"date": "2024-03-22", "close": 2.41, "volume": 34090.0}, {"date": "2024-03-25", "close": 2.73, "volume": 134086.0}, {"date": "2024-03-26", "close": 2.63, "volume": 79658.0}, {"date": "2024-03-27", "close": 2.7, "volume": 40208.0}, {"date": "2024-03-28", "close": 2.72, "volume": 25406.0}, {"date": "2024-04-01", "close": 2.53, "volume": 108090.0}, {"date": "2024-04-02", "close": 2.5, "volume": 42173.0}, {"date": "2024-04-03", "close": 2.48, "volume": 82625.0}, {"date": "2024-04-04", "close": 2.53, "volume": 29839.0}, {"date": "2024-04-05", "close": 2.56, "volume": 36365.0}, {"date": "2024-04-08", "close": 2.85, "volume": 197502.0}, {"date": "2024-04-09", "close": 3.22, "volume": 141614.0}, {"date": "2024-04-10", "close": 3.62, "volume": 412421.0}, {"date": "2024-04-11", "close": 3.24, "volume": 135494.0}, {"date": "2024-04-12", "close": 3.11, "volume": 53522.0}, {"date": "2024-04-15", "close": 2.87, "volume": 88864.0}, {"date": "2024-04-16", "close": 2.78, "volume": 71237.0}, {"date": "2024-04-17", "close": 2.45, "volume": 215978.0}, {"date": "2024-04-18", "close": 2.48, "volume": 82312.0}, {"date": "2024-04-19", "close": 2.37, "volume": 99520.0}, {"date": "2024-04-22", "close": 2.4, "volume": 77491.0}, {"date": "2024-04-23", "close": 2.48, "volume": 54464.0}, {"date": "2024-04-24", "close": 2.46, "volume": 134610.0}, {"date": "2024-04-25", "close": 2.38, "volume": 167778.0}, {"date": "2024-04-26", "close": 2.28, "volume": 131341.0}, {"date": "2024-04-29", "close": 2.16, "volume": 147824.0}, {"date": "2024-04-30", "close": 2.03, "volume": 198904.0}, {"date": "2024-05-01", "close": 2.06, "volume": 182281.0}, {"date": "2024-05-02", "close": 2.24, "volume": 120891.0}, {"date": "2024-05-03", "close": 2.6, "volume": 298251.0}, {"date": "2024-05-06", "close": 2.36, "volume": 386226.0}, {"date": "2024-05-07", "close": 2.58, "volume": 136574.0}, {"date": "2024-05-08", "close": 2.61, "volume": 134030.0}, {"date": "2024-05-09", "close": 2.55, "volume": 111383.0}, {"date": "2024-05-10", "close": 2.36, "volume": 66402.0}, {"date": "2024-05-13", "close": 2.39, "volume": 56860.0}, {"date": "2024-05-14", "close": 2.38, "volume": 136312.0}, {"date": "2024-05-15", "close": 2.31, "volume": 75546.0}, {"date": "2024-05-16", "close": 2.27, "volume": 81136.0}, {"date": "2024-05-17", "close": 2.22, "volume": 72206.0}, {"date": "2024-05-20", "close": 2.18, "volume": 99299.0}, {"date": "2024-05-21", "close": 2.2, "volume": 82543.0}, {"date": "2024-05-22", "close": 2.18, "volume": 158529.0}, {"date": "2024-05-23", "close": 2.0, "volume": 177536.0}, {"date": "2024-05-24", "close": 2.46, "volume": 305555.0}, {"date": "2024-05-28", "close": 2.25, "volume": 114705.0}, {"date": "2024-05-29", "close": 2.32, "volume": 190573.0}, {"date": "2024-05-30", "close": 2.35, "volume": 165609.0}, {"date": "2024-05-31", "close": 2.36, "volume": 143633.0}, {"date": "2024-06-03", "close": 1.69, "volume": 113360.0}, {"date": "2024-06-04", "close": 2.16, "volume": 129331.0}, {"date": "2024-06-05", "close": 2.28, "volume": 46893.0}, {"date": "2024-06-06", "close": 2.11, "volume": 87163.0}, {"date": "2024-06-07", "close": 2.0, "volume": 155904.0}, {"date": "2024-06-10", "close": 1.97, "volume": 124678.0}, {"date": "2024-06-11", "close": 2.17, "volume": 144632.0}, {"date": "2024-06-12", "close": 2.14, "volume": 43507.0}, {"date": "2024-06-13", "close": 2.14, "volume": 56357.0}, {"date": "2024-06-14", "close": 2.04, "volume": 77372.0}, {"date": "2024-06-17", "close": 1.95, "volume": 97914.0}, {"date": "2024-06-18", "close": 1.91, "volume": 85036.0}, {"date": "2024-06-20", "close": 1.9, "volume": 65610.0}, {"date": "2024-06-21", "close": 1.88, "volume": 67688.0}, {"date": "2024-06-24", "close": 1.79, "volume": 130443.0}, {"date": "2024-06-25", "close": 1.69, "volume": 114484.0}, {"date": "2024-06-26", "close": 1.65, "volume": 166491.0}, {"date": "2024-06-27", "close": 1.84, "volume": 69522.0}, {"date": "2024-06-28", "close": 1.73, "volume": 316210.0}, {"date": "2024-07-01", "close": 1.64, "volume": 89351.0}, {"date": "2024-07-02", "close": 1.71, "volume": 52988.0}, {"date": "2024-07-03", "close": 1.72, "volume": 22459.0}, {"date": "2024-07-05", "close": 1.74, "volume": 59915.0}, {"date": "2024-07-08", "close": 1.74, "volume": 50529.0}, {"date": "2024-07-09", "close": 1.73, "volume": 34168.0}, {"date": "2024-07-10", "close": 1.8, "volume": 35446.0}, {"date": "2024-07-11", "close": 2.09, "volume": 126608.0}, {"date": "2024-07-12", "close": 1.94, "volume": 96862.0}, {"date": "2024-07-15", "close": 1.97, "volume": 49263.0}, {"date": "2024-07-16", "close": 1.95, "volume": 61026.0}, {"date": "2024-07-17", "close": 2.05, "volume": 126920.0}, {"date": "2024-07-18", "close": 2.0, "volume": 39554.0}, {"date": "2024-07-19", "close": 1.93, "volume": 10333.0}, {"date": "2024-07-22", "close": 1.94, "volume": 54813.0}, {"date": "2024-07-23", "close": 1.84, "volume": 93955.0}, {"date": "2024-07-24", "close": 1.75, "volume": 46482.0}, {"date": "2024-07-25", "close": 1.73, "volume": 53139.0}, {"date": "2024-07-26", "close": 1.69, "volume": 197903.0}, {"date": "2024-07-29", "close": 1.8, "volume": 137070.0}, {"date": "2024-07-30", "close": 1.73, "volume": 89473.0}, {"date": "2024-07-31", "close": 1.72, "volume": 61957.0}, {"date": "2024-08-01", "close": 1.7, "volume": 31901.0}, {"date": "2024-08-02", "close": 1.79, "volume": 77033.0}, {"date": "2024-08-05", "close": 1.77, "volume": 54984.0}, {"date": "2024-08-06", "close": 1.84, "volume": 44067.0}, {"date": "2024-08-07", "close": 1.76, "volume": 64679.0}, {"date": "2024-08-08", "close": 1.79, "volume": 53228.0}, {"date": "2024-08-09", "close": 1.76, "volume": 53986.0}, {"date": "2024-08-12", "close": 1.77, "volume": 21967.0}, {"date": "2024-08-13", "close": 1.81, "volume": 15077.0}, {"date": "2024-08-14", "close": 1.8, "volume": 30269.0}, {"date": "2024-08-15", "close": 1.79, "volume": 51779.0}, {"date": "2024-08-16", "close": 1.82, "volume": 33913.0}, {"date": "2024-08-19", "close": 1.86, "volume": 41300.0}, {"date": "2024-08-20", "close": 2.215, "volume": 138257.0}, {"date": "2024-08-21", "close": 2.25, "volume": 126693.0}, {"date": "2024-08-22", "close": 2.115, "volume": 96043.0}, {"date": "2024-08-23", "close": 2.17, "volume": 52657.0}, {"date": "2024-08-26", "close": 1.95, "volume": 54198.0}, {"date": "2024-08-27", "close": 1.82, "volume": 94099.0}, {"date": "2024-08-28", "close": 1.77, "volume": 66580.0}, {"date": "2024-08-29", "close": 1.82, "volume": 85535.0}, {"date": "2024-08-30", "close": 1.86, "volume": 47065.0}, {"date": "2024-09-03", "close": 1.73, "volume": 70320.0}, {"date": "2024-09-04", "close": 1.67, "volume": 50163.0}, {"date": "2024-09-05", "close": 1.68, "volume": 68947.0}, {"date": "2024-09-06", "close": 1.65, "volume": 82439.0}, {"date": "2024-09-09", "close": 1.86, "volume": 135328.0}, {"date": "2024-09-10", "close": 1.795, "volume": 50608.0}, {"date": "2024-09-11", "close": 1.855, "volume": 50008.0}, {"date": "2024-09-12", "close": 1.78, "volume": 53208.0}, {"date": "2024-09-13", "close": 1.72, "volume": 56113.0}, {"date": "2024-09-16", "close": 1.72, "volume": 39366.0}, {"date": "2024-09-17", "close": 1.74, "volume": 75526.0}, {"date": "2024-09-18", "close": 1.75, "volume": 91562.0}, {"date": "2024-09-19", "close": 1.72, "volume": 44886.0}, {"date": "2024-09-20", "close": 1.68, "volume": 61389.0}, {"date": "2024-09-23", "close": 1.69, "volume": 130560.0}, {"date": "2024-09-24", "close": 1.74, "volume": 90218.0}, {"date": "2024-09-25", "close": 1.8, "volume": 59013.0}, {"date": "2024-09-26", "close": 2.04, "volume": 187556.0}, {"date": "2024-09-27", "close": 2.13, "volume": 162658.0}, {"date": "2024-09-30", "close": 2.18, "volume": 289327.0}, {"date": "2024-10-01", "close": 2.0, "volume": 186719.0}, {"date": "2024-10-02", "close": 1.84, "volume": 111914.0}, {"date": "2024-10-03", "close": 1.775, "volume": 168695.0}, {"date": "2024-10-04", "close": 1.77, "volume": 133704.0}, {"date": "2024-10-07", "close": 1.76, "volume": 118526.0}, {"date": "2024-10-08", "close": 1.73, "volume": 81467.0}, {"date": "2024-10-09", "close": 1.72, "volume": 97021.0}, {"date": "2024-10-10", "close": 1.76, "volume": 80476.0}, {"date": "2024-10-11", "close": 1.79, "volume": 103317.0}, {"date": "2024-10-14", "close": 1.71, "volume": 94530.0}, {"date": "2024-10-15", "close": 1.69, "volume": 186484.0}, {"date": "2024-10-16", "close": 1.78, "volume": 89249.0}, {"date": "2024-10-17", "close": 1.71, "volume": 110677.0}, {"date": "2024-10-18", "close": 1.98, "volume": 224271.0}, {"date": "2024-10-21", "close": 2.01, "volume": 101495.0}, {"date": "2024-10-22", "close": 1.85, "volume": 130540.0}, {"date": "2024-10-23", "close": 1.84, "volume": 88892.0}, {"date": "2024-10-24", "close": 1.92, "volume": 100663.0}, {"date": "2024-10-25", "close": 1.9, "volume": 61055.0}, {"date": "2024-10-28", "close": 1.94, "volume": 91615.0}, {"date": "2024-10-29", "close": 1.9, "volume": 91247.0}, {"date": "2024-10-30", "close": 1.85, "volume": 185653.0}, {"date": "2024-10-31", "close": 1.82, "volume": 66633.0}, {"date": "2024-11-01", "close": 1.59, "volume": 713956.0}, {"date": "2024-11-04", "close": 1.485, "volume": 1529868.0}, {"date": "2024-11-05", "close": 1.455, "volume": 384468.0}, {"date": "2024-11-06", "close": 1.4, "volume": 208409.0}, {"date": "2024-11-07", "close": 1.41, "volume": 319466.0}, {"date": "2024-11-08", "close": 1.47, "volume": 103064.0}, {"date": "2024-11-11", "close": 1.46, "volume": 134884.0}, {"date": "2024-11-12", "close": 1.52, "volume": 161454.0}, {"date": "2024-11-13", "close": 1.49, "volume": 106373.0}, {"date": "2024-11-14", "close": 1.41, "volume": 200799.0}, {"date": "2024-11-15", "close": 1.43, "volume": 157967.0}, {"date": "2024-11-18", "close": 1.45, "volume": 104307.0}, {"date": "2024-11-19", "close": 1.41, "volume": 143032.0}, {"date": "2024-11-20", "close": 1.38, "volume": 152131.0}, {"date": "2024-11-21", "close": 1.36, "volume": 92107.0}, {"date": "2024-11-22", "close": 1.39, "volume": 85354.0}, {"date": "2024-11-25", "close": 1.36, "volume": 80850.0}, {"date": "2024-11-26", "close": 1.3, "volume": 103926.0}, {"date": "2024-11-27", "close": 1.31, "volume": 97610.0}, {"date": "2024-11-29", "close": 1.33, "volume": 30812.0}, {"date": "2024-12-02", "close": 1.33, "volume": 93825.0}, {"date": "2024-12-03", "close": 1.54, "volume": 376410.0}, {"date": "2024-12-04", "close": 1.39, "volume": 503265.0}, {"date": "2024-12-05", "close": 1.45, "volume": 273141.0}, {"date": "2024-12-06", "close": 1.7, "volume": 415830.0}, {"date": "2024-12-09", "close": 1.72, "volume": 331780.0}, {"date": "2024-12-10", "close": 1.58, "volume": 171171.0}, {"date": "2024-12-11", "close": 1.5, "volume": 196681.0}, {"date": "2024-12-12", "close": 1.48, "volume": 155134.0}, {"date": "2024-12-13", "close": 1.46, "volume": 130436.0}, {"date": "2024-12-16", "close": 1.38, "volume": 157031.0}, {"date": "2024-12-17", "close": 1.44, "volume": 88152.0}, {"date": "2024-12-18", "close": 1.38, "volume": 132515.0}, {"date": "2024-12-19", "close": 1.37, "volume": 139919.0}, {"date": "2024-12-20", "close": 1.4, "volume": 86994.0}, {"date": "2024-12-23", "close": 1.41, "volume": 102995.0}, {"date": "2024-12-24", "close": 1.47, "volume": 80222.0}, {"date": "2024-12-26", "close": 1.47, "volume": 112595.0}, {"date": "2024-12-27", "close": 1.41, "volume": 92136.0}, {"date": "2024-12-30", "close": 1.475, "volume": 237366.0}, {"date": "2024-12-31", "close": 1.55, "volume": 146201.0}, {"date": "2025-01-02", "close": 1.52, "volume": 78602.0}, {"date": "2025-01-03", "close": 1.55, "volume": 99719.0}, {"date": "2025-01-06", "close": 1.58, "volume": 176134.0}, {"date": "2025-01-07", "close": 1.58, "volume": 137857.0}, {"date": "2025-01-08", "close": 1.55, "volume": 68596.0}, {"date": "2025-01-10", "close": 1.57, "volume": 70204.0}, {"date": "2025-01-13", "close": 1.56, "volume": 267703.0}, {"date": "2025-01-14", "close": 1.52, "volume": 144941.0}, {"date": "2025-01-15", "close": 1.63, "volume": 140383.0}, {"date": "2025-01-16", "close": 1.57, "volume": 123756.0}, {"date": "2025-01-17", "close": 1.62, "volume": 158217.0}, {"date": "2025-01-21", "close": 1.68, "volume": 427709.0}, {"date": "2025-01-22", "close": 1.64, "volume": 292795.0}, {"date": "2025-01-23", "close": 1.69, "volume": 121417.0}, {"date": "2025-01-24", "close": 1.6, "volume": 110487.0}, {"date": "2025-01-27", "close": 1.85, "volume": 519610.0}, {"date": "2025-01-28", "close": 1.97, "volume": 518964.0}, {"date": "2025-01-29", "close": 2.13, "volume": 553545.0}, {"date": "2025-01-30", "close": 2.25, "volume": 414199.0}, {"date": "2025-01-31", "close": 2.39, "volume": 374175.0}, {"date": "2025-02-03", "close": 2.34, "volume": 238889.0}, {"date": "2025-02-04", "close": 2.56, "volume": 1457586.0}, {"date": "2025-02-05", "close": 2.61, "volume": 655466.0}, {"date": "2025-02-06", "close": 2.47, "volume": 665871.0}, {"date": "2025-02-07", "close": 2.51, "volume": 410488.0}, {"date": "2025-02-10", "close": 2.62, "volume": 392232.0}, {"date": "2025-02-11", "close": 2.61, "volume": 265655.0}, {"date": "2025-02-12", "close": 2.52, "volume": 115890.0}, {"date": "2025-02-13", "close": 2.45, "volume": 176826.0}, {"date": "2025-02-14", "close": 2.33, "volume": 335101.0}, {"date": "2025-02-18", "close": 2.38, "volume": 171446.0}, {"date": "2025-02-19", "close": 2.47, "volume": 266342.0}, {"date": "2025-02-20", "close": 2.23, "volume": 258653.0}, {"date": "2025-02-21", "close": 2.23, "volume": 263019.0}, {"date": "2025-02-24", "close": 2.12, "volume": 223646.0}, {"date": "2025-02-25", "close": 2.09, "volume": 169268.0}, {"date": "2025-02-26", "close": 2.1, "volume": 131325.0}, {"date": "2025-02-27", "close": 1.99, "volume": 160773.0}, {"date": "2025-02-28", "close": 1.94, "volume": 85709.0}, {"date": "2025-03-03", "close": 2.02, "volume": 271952.0}, {"date": "2025-03-04", "close": 2.05, "volume": 170109.0}, {"date": "2025-03-05", "close": 2.27, "volume": 613143.0}, {"date": "2025-03-06", "close": 2.24, "volume": 997732.0}, {"date": "2025-03-07", "close": 2.16, "volume": 591556.0}, {"date": "2025-03-10", "close": 1.88, "volume": 499331.0}, {"date": "2025-03-11", "close": 1.78, "volume": 371111.0}, {"date": "2025-03-12", "close": 1.825, "volume": 106670.0}, {"date": "2025-03-13", "close": 1.72, "volume": 147613.0}, {"date": "2025-03-14", "close": 1.82, "volume": 199660.0}, {"date": "2025-03-17", "close": 1.98, "volume": 243677.0}, {"date": "2025-03-18", "close": 1.81, "volume": 233755.0}, {"date": "2025-03-19", "close": 1.76, "volume": 138719.0}, {"date": "2025-03-20", "close": 1.72, "volume": 95720.0}, {"date": "2025-03-21", "close": 1.94, "volume": 591190.0}, {"date": "2025-03-24", "close": 2.16, "volume": 579772.0}, {"date": "2025-03-25", "close": 2.3, "volume": 352381.0}, {"date": "2025-03-26", "close": 2.01, "volume": 468008.0}, {"date": "2025-03-27", "close": 2.06, "volume": 190552.0}, {"date": "2025-03-28", "close": 2.07, "volume": 143590.0}, {"date": "2025-03-31", "close": 1.97, "volume": 118843.0}, {"date": "2025-04-01", "close": 2.04, "volume": 98270.0}, {"date": "2025-04-02", "close": 2.03, "volume": 92561.0}, {"date": "2025-04-03", "close": 2.09, "volume": 288968.0}, {"date": "2025-04-04", "close": 1.96, "volume": 521301.0}, {"date": "2025-04-07", "close": 2.01, "volume": 315923.0}, {"date": "2025-04-08", "close": 1.99, "volume": 187740.0}, {"date": "2025-04-09", "close": 1.99, "volume": 500319.0}, {"date": "2025-04-10", "close": 2.05, "volume": 550197.0}, {"date": "2025-04-11", "close": 2.06, "volume": 309032.0}, {"date": "2025-04-14", "close": 2.44, "volume": 3332135.0}, {"date": "2025-04-15", "close": 2.89, "volume": 4071965.0}, {"date": "2025-04-16", "close": 3.79, "volume": 15736210.0}, {"date": "2025-04-17", "close": 2.84, "volume": 7689124.0}, {"date": "2025-04-21", "close": 2.95, "volume": 2921284.0}, {"date": "2025-04-22", "close": 2.59, "volume": 1497543.0}, {"date": "2025-04-23", "close": 2.59, "volume": 1048915.0}, {"date": "2025-04-24", "close": 2.8, "volume": 2065313.0}, {"date": "2025-04-25", "close": 2.66, "volume": 1164016.0}, {"date": "2025-04-28", "close": 2.72, "volume": 944725.0}, {"date": "2025-04-29", "close": 2.65, "volume": 1619812.0}, {"date": "2025-04-30", "close": 2.49, "volume": 1197853.0}, {"date": "2025-05-01", "close": 2.36, "volume": 1101985.0}, {"date": "2025-05-02", "close": 2.31, "volume": 783653.0}, {"date": "2025-05-05", "close": 2.5, "volume": 698355.0}, {"date": "2025-05-06", "close": 2.5, "volume": 478690.0}, {"date": "2025-05-07", "close": 2.42, "volume": 361143.0}, {"date": "2025-05-08", "close": 2.48, "volume": 313249.0}, {"date": "2025-05-09", "close": 2.43, "volume": 325678.0}, {"date": "2025-05-12", "close": 2.25, "volume": 681636.0}, {"date": "2025-05-13", "close": 2.38, "volume": 571462.0}, {"date": "2025-05-14", "close": 2.36, "volume": 215273.0}, {"date": "2025-05-15", "close": 2.34, "volume": 601581.0}, {"date": "2025-05-16", "close": 2.27, "volume": 453729.0}, {"date": "2025-05-19", "close": 2.38, "volume": 468611.0}, {"date": "2025-05-20", "close": 2.36, "volume": 551506.0}, {"date": "2025-05-21", "close": 2.39, "volume": 353576.0}, {"date": "2025-05-22", "close": 2.4, "volume": 306618.0}, {"date": "2025-05-23", "close": 2.47, "volume": 614074.0}, {"date": "2025-05-27", "close": 2.43, "volume": 670671.0}, {"date": "2025-05-28", "close": 2.38, "volume": 359690.0}, {"date": "2025-05-29", "close": 2.29, "volume": 454204.0}, {"date": "2025-05-30", "close": 2.3, "volume": 316017.0}, {"date": "2025-06-02", "close": 2.5, "volume": 670845.0}, {"date": "2025-06-03", "close": 2.51, "volume": 416912.0}, {"date": "2025-06-04", "close": 2.69, "volume": 848374.0}, {"date": "2025-06-05", "close": 2.77, "volume": 1313394.0}, {"date": "2025-06-06", "close": 2.59, "volume": 634559.0}, {"date": "2025-06-09", "close": 2.5, "volume": 592001.0}, {"date": "2025-06-10", "close": 2.57, "volume": 588733.0}, {"date": "2025-06-11", "close": 2.62, "volume": 559464.0}, {"date": "2025-06-12", "close": 2.81, "volume": 1031939.0}, {"date": "2025-06-13", "close": 2.85, "volume": 904609.0}, {"date": "2025-06-16", "close": 3.0, "volume": 1506424.0}, {"date": "2025-06-17", "close": 2.76, "volume": 817500.0}, {"date": "2025-06-18", "close": 2.65, "volume": 914825.0}, {"date": "2025-06-20", "close": 2.6, "volume": 564132.0}, {"date": "2025-06-23", "close": 2.84, "volume": 926437.0}, {"date": "2025-06-24", "close": 2.64, "volume": 759486.0}, {"date": "2025-06-25", "close": 2.57, "volume": 721383.0}, {"date": "2025-06-26", "close": 2.74, "volume": 873685.0}, {"date": "2025-06-27", "close": 2.48, "volume": 7233896.0}, {"date": "2025-06-30", "close": 2.33, "volume": 959620.0}, {"date": "2025-07-01", "close": 2.19, "volume": 1122258.0}, {"date": "2025-07-02", "close": 2.34, "volume": 481610.0}, {"date": "2025-07-03", "close": 2.41, "volume": 309425.0}, {"date": "2025-07-07", "close": 2.39, "volume": 869645.0}, {"date": "2025-07-08", "close": 2.33, "volume": 485224.0}, {"date": "2025-07-09", "close": 2.41, "volume": 364664.0}, {"date": "2025-07-10", "close": 3.06, "volume": 5798330.0}, {"date": "2025-07-11", "close": 3.08, "volume": 2854496.0}, {"date": "2025-07-14", "close": 3.77, "volume": 3072640.0}, {"date": "2025-07-15", "close": 4.24, "volume": 6323378.0}, {"date": "2025-07-16", "close": 3.99, "volume": 3580928.0}, {"date": "2025-07-17", "close": 3.2, "volume": 8764035.0}, {"date": "2025-07-18", "close": 3.165, "volume": 2797294.0}, {"date": "2025-07-21", "close": 3.28, "volume": 5240833.0}, {"date": "2025-07-22", "close": 3.16, "volume": 1521159.0}, {"date": "2025-07-23", "close": 3.3, "volume": 1583779.0}, {"date": "2025-07-24", "close": 3.18, "volume": 1088441.0}, {"date": "2025-07-25", "close": 3.14, "volume": 1094367.0}, {"date": "2025-07-28", "close": 3.0, "volume": 1914452.0}, {"date": "2025-07-29", "close": 2.82, "volume": 1393480.0}, {"date": "2025-07-30", "close": 2.71, "volume": 1524436.0}, {"date": "2025-07-31", "close": 2.82, "volume": 2008871.0}, {"date": "2025-08-01", "close": 3.16, "volume": 5744071.0}, {"date": "2025-08-04", "close": 3.32, "volume": 7583517.0}, {"date": "2025-08-05", "close": 3.84, "volume": 12086630.0}, {"date": "2025-08-06", "close": 4.03, "volume": 15339560.0}, {"date": "2025-08-07", "close": 4.24, "volume": 9289624.0}, {"date": "2025-08-08", "close": 4.74, "volume": 9295406.0}, {"date": "2025-08-11", "close": 4.45, "volume": 8759312.0}, {"date": "2025-08-12", "close": 4.55, "volume": 4784531.0}, {"date": "2025-08-13", "close": 4.84, "volume": 5134028.0}, {"date": "2025-08-14", "close": 4.63, "volume": 4127953.0}, {"date": "2025-08-15", "close": 4.35, "volume": 3369048.0}, {"date": "2025-08-18", "close": 4.37, "volume": 2523433.0}, {"date": "2025-08-19", "close": 3.72, "volume": 5450070.0}, {"date": "2025-08-20", "close": 4.01, "volume": 3147339.0}, {"date": "2025-08-21", "close": 4.18, "volume": 2752430.0}, {"date": "2025-08-22", "close": 4.14, "volume": 2886397.0}, {"date": "2025-08-25", "close": 4.41, "volume": 2869106.0}, {"date": "2025-08-26", "close": 4.58, "volume": 3179057.0}, {"date": "2025-08-27", "close": 4.63, "volume": 5466989.0}, {"date": "2025-08-28", "close": 4.58, "volume": 2867599.0}, {"date": "2025-08-29", "close": 4.6, "volume": 1964309.0}, {"date": "2025-09-02", "close": 4.37, "volume": 3315415.0}, {"date": "2025-09-03", "close": 4.36, "volume": 2347318.0}, {"date": "2025-09-04", "close": 4.55, "volume": 2443431.0}, {"date": "2025-09-05", "close": 4.27, "volume": 2850581.0}, {"date": "2025-09-08", "close": 4.26, "volume": 1722189.0}, {"date": "2025-09-09", "close": 4.24, "volume": 2077182.0}, {"date": "2025-09-10", "close": 4.5, "volume": 2272741.0}, {"date": "2025-09-11", "close": 4.75, "volume": 2710560.0}, {"date": "2025-09-12", "close": 5.28, "volume": 4737756.0}, {"date": "2025-09-15", "close": 5.47, "volume": 5434606.0}, {"date": "2025-09-16", "close": 5.58, "volume": 4688554.0}, {"date": "2025-09-17", "close": 5.46, "volume": 6430434.0}, {"date": "2025-09-18", "close": 5.74, "volume": 5463232.0}, {"date": "2025-09-19", "close": 5.87, "volume": 9955781.0}, {"date": "2025-09-22", "close": 5.99, "volume": 5786642.0}, {"date": "2025-09-23", "close": 6.14, "volume": 7172083.0}, {"date": "2025-09-24", "close": 6.46, "volume": 8549311.0}, {"date": "2025-09-25", "close": 7.31, "volume": 11243730.0}, {"date": "2025-09-26", "close": 6.82, "volume": 11166570.0}, {"date": "2025-09-29", "close": 6.63, "volume": 6154404.0}, {"date": "2025-09-30", "close": 6.68, "volume": 5179293.0}, {"date": "2025-10-01", "close": 6.58, "volume": 4845801.0}, {"date": "2025-10-02", "close": 6.76, "volume": 7724721.0}, {"date": "2025-10-03", "close": 7.94, "volume": 16477960.0}, {"date": "2025-10-06", "close": 8.56, "volume": 17694550.0}, {"date": "2025-10-07", "close": 9.1, "volume": 11556020.0}, {"date": "2025-10-08", "close": 8.77, "volume": 9006868.0}, {"date": "2025-10-09", "close": 9.84, "volume": 11424110.0}, {"date": "2025-10-10", "close": 10.39, "volume": 18661280.0}, {"date": "2025-10-13", "close": 11.32, "volume": 34909410.0}, {"date": "2025-10-14", "close": 11.67, "volume": 29891620.0}, {"date": "2025-10-15", "close": 9.69, "volume": 27801070.0}, {"date": "2025-10-16", "close": 8.3, "volume": 17862890.0}, {"date": "2025-10-17", "close": 8.11, "volume": 12218500.0}, {"date": "2025-10-20", "close": 9.71, "volume": 13746240.0}, {"date": "2025-10-21", "close": 8.425, "volume": 10795120.0}, {"date": "2025-10-22", "close": 8.46, "volume": 15005890.0}, {"date": "2025-10-23", "close": 7.87, "volume": 12701720.0}, {"date": "2025-10-24", "close": 8.26, "volume": 10161050.0}, {"date": "2025-10-27", "close": 7.31, "volume": 12835440.0}, {"date": "2025-10-28", "close": 7.63, "volume": 5802508.0}, {"date": "2025-10-29", "close": 7.59, "volume": 5833875.0}, {"date": "2025-10-30", "close": 7.96, "volume": 7090907.0}, {"date": "2025-10-31", "close": 7.37, "volume": 6009689.0}, {"date": "2025-11-03", "close": 6.53, "volume": 7863326.0}, {"date": "2025-11-04", "close": 6.275, "volume": 10596060.0}, {"date": "2025-11-05", "close": 6.075, "volume": 4669378.0}, {"date": "2025-11-06", "close": 5.9, "volume": 6157813.0}, {"date": "2025-11-07", "close": 6.16, "volume": 7595680.0}, {"date": "2025-11-10", "close": 6.27, "volume": 5094733.0}, {"date": "2025-11-11", "close": 5.98, "volume": 3261582.0}, {"date": "2025-11-12", "close": 6.14, "volume": 6194584.0}, {"date": "2025-11-13", "close": 5.43, "volume": 7705202.0}, {"date": "2025-11-14", "close": 5.88, "volume": 6531640.0}, {"date": "2025-11-17", "close": 5.57, "volume": 4934446.0}, {"date": "2025-11-18", "close": 5.83, "volume": 4133044.0}, {"date": "2025-11-19", "close": 6.09, "volume": 5170851.0}, {"date": "2025-11-20", "close": 5.215, "volume": 6243513.0}, {"date": "2025-11-21", "close": 5.185, "volume": 4014959.0}, {"date": "2025-11-24", "close": 5.66, "volume": 6134708.0}, {"date": "2025-11-25", "close": 5.77, "volume": 3194261.0}, {"date": "2025-11-26", "close": 5.93, "volume": 2698231.0}, {"date": "2025-11-28", "close": 6.26, "volume": 2477958.0}, {"date": "2025-12-01", "close": 5.69, "volume": 2795861.0}, {"date": "2025-12-02", "close": 5.99, "volume": 2659579.0}, {"date": "2025-12-03", "close": 6.07, "volume": 2274037.0}, {"date": "2025-12-04", "close": 6.92, "volume": 5941955.0}, {"date": "2025-12-05", "close": 6.51, "volume": 5351827.0}, {"date": "2025-12-08", "close": 6.63, "volume": 4142101.0}, {"date": "2025-12-09", "close": 6.67, "volume": 3817883.0}, {"date": "2025-12-10", "close": 6.33, "volume": 5623742.0}, {"date": "2025-12-11", "close": 6.5, "volume": 2822344.0}, {"date": "2025-12-12", "close": 6.18, "volume": 3078438.0}, {"date": "2025-12-15", "close": 5.67, "volume": 3052029.0}, {"date": "2025-12-16", "close": 5.62, "volume": 2404980.0}, {"date": "2025-12-17", "close": 5.28, "volume": 3300629.0}, {"date": "2025-12-18", "close": 5.44, "volume": 2862078.0}, {"date": "2025-12-19", "close": 5.73, "volume": 7765380.0}, {"date": "2025-12-22", "close": 5.69, "volume": 2991524.0}, {"date": "2025-12-23", "close": 5.92, "volume": 3190762.0}, {"date": "2025-12-24", "close": 6.1, "volume": 2075448.0}, {"date": "2025-12-26", "close": 5.69, "volume": 2274667.0}, {"date": "2025-12-29", "close": 5.37, "volume": 3117753.0}, {"date": "2025-12-30", "close": 5.22, "volume": 2781311.0}, {"date": "2025-12-31", "close": 5.3, "volume": 3983962.0}, {"date": "2026-01-02", "close": 5.95, "volume": 5820660.0}, {"date": "2026-01-05", "close": 6.29, "volume": 4443095.0}, {"date": "2026-01-06", "close": 6.48, "volume": 3942975.0}, {"date": "2026-01-07", "close": 6.62, "volume": 4117025.0}, {"date": "2026-01-08", "close": 6.44, "volume": 2965972.0}, {"date": "2026-01-09", "close": 6.3, "volume": 3088022.0}, {"date": "2026-01-12", "close": 6.9, "volume": 4505284.0}, {"date": "2026-01-13", "close": 6.66, "volume": 4884905.0}, {"date": "2026-01-14", "close": 6.81, "volume": 7080568.0}, {"date": "2026-01-15", "close": 6.36, "volume": 6536335.0}, {"date": "2026-01-16", "close": 6.61, "volume": 4256207.0}, {"date": "2026-01-20", "close": 6.56, "volume": 6034683.0}, {"date": "2026-01-21", "close": 6.42, "volume": 6802899.0}, {"date": "2026-01-22", "close": 7.28, "volume": 10881720.0}, {"date": "2026-01-23", "close": 7.7, "volume": 12372290.0}, {"date": "2026-01-26", "close": 6.75, "volume": 15130140.0}, {"date": "2026-01-27", "close": 7.39, "volume": 6663599.0}, {"date": "2026-01-28", "close": 7.3, "volume": 5955283.0}, {"date": "2026-01-29", "close": 6.455, "volume": 13288720.0}, {"date": "2026-01-30", "close": 5.9, "volume": 7139063.0}, {"date": "2026-02-02", "close": 6.16, "volume": 5522234.0}, {"date": "2026-02-03", "close": 7.5, "volume": 9239881.0}, {"date": "2026-02-04", "close": 6.67, "volume": 7030401.0}, {"date": "2026-02-05", "close": 5.74, "volume": 6157630.0}, {"date": "2026-02-06", "close": 5.965, "volume": 4729278.0}, {"date": "2026-02-09", "close": 6.26, "volume": 3646025.0}, {"date": "2026-02-10", "close": 6.14, "volume": 2431695.0}, {"date": "2026-02-11", "close": 6.07, "volume": 4970533.0}, {"date": "2026-02-12", "close": 5.6, "volume": 5216216.0}, {"date": "2026-02-13", "close": 5.8, "volume": 4084768.0}, {"date": "2026-02-17", "close": 5.55, "volume": 3539985.0}, {"date": "2026-02-18", "close": 5.62, "volume": 3118652.0}, {"date": "2026-02-19", "close": 5.54, "volume": 4177007.0}, {"date": "2026-02-20", "close": 5.34, "volume": 3952199.0}, {"date": "2026-02-23", "close": 5.55, "volume": 4676766.0}, {"date": "2026-02-24", "close": 5.4, "volume": 7359736.0}, {"date": "2026-02-25", "close": 5.54, "volume": 5018020.0}, {"date": "2026-02-26", "close": 5.63, "volume": 6528800.0}, {"date": "2026-02-27", "close": 5.3, "volume": 6000338.0}, {"date": "2026-03-02", "close": 5.6, "volume": 6386002.0}, {"date": "2026-03-03", "close": 5.19, "volume": 4899973.0}, {"date": "2026-03-04", "close": 5.21, "volume": 4607772.0}, {"date": "2026-03-05", "close": 4.94, "volume": 6491029.0}, {"date": "2026-03-06", "close": 4.77, "volume": 3436714.0}, {"date": "2026-03-09", "close": 4.75, "volume": 5398089.0}, {"date": "2026-03-10", "close": 4.93, "volume": 4555939.0}, {"date": "2026-03-11", "close": 5.01, "volume": 4084261.0}, {"date": "2026-03-12", "close": 4.79, "volume": 4516550.0}, {"date": "2026-03-13", "close": 4.73, "volume": 3022960.0}, {"date": "2026-03-16", "close": 4.94, "volume": 3307048.0}, {"date": "2026-03-17", "close": 4.98, "volume": 2687987.0}, {"date": "2026-03-18", "close": 4.8, "volume": 3535740.0}, {"date": "2026-03-19", "close": 4.42, "volume": 5514957.0}, {"date": "2026-03-20", "close": 4.43, "volume": 6488295.0}, {"date": "2026-03-23", "close": 4.67, "volume": 3924744.0}, {"date": "2026-03-24", "close": 4.57, "volume": 3464271.0}, {"date": "2026-03-25", "close": 4.73, "volume": 2884607.0}, {"date": "2026-03-26", "close": 4.57, "volume": 2082620.0}, {"date": "2026-03-27", "close": 4.53, "volume": 2096919.0}, {"date": "2026-03-30", "close": 4.19, "volume": 3737385.0}, {"date": "2026-03-31", "close": 4.46, "volume": 4468256.0}, {"date": "2026-04-01", "close": 4.54, "volume": 3240070.0}, {"date": "2026-04-02", "close": 4.63, "volume": 2460357.0}, {"date": "2026-04-06", "close": 4.94, "volume": 4251013.0}, {"date": "2026-04-07", "close": 4.59, "volume": 3400159.0}, {"date": "2026-04-08", "close": 4.88, "volume": 4212200.0}, {"date": "2026-04-09", "close": 4.96, "volume": 2709086.0}, {"date": "2026-04-10", "close": 4.82, "volume": 3124554.0}, {"date": "2026-04-13", "close": 5.14, "volume": 4127037.0}, {"date": "2026-04-14", "close": 4.99, "volume": 3703064.0}, {"date": "2026-04-15", "close": 5.91, "volume": 10862740.0}, {"date": "2026-04-16", "close": 5.88, "volume": 6115318.0}, {"date": "2026-04-17", "close": 6.22, "volume": 10897810.0}, {"date": "2026-04-20", "close": 6.4, "volume": 5180239.0}, {"date": "2026-04-21", "close": 6.15, "volume": 5134381.0}, {"date": "2026-04-22", "close": 6.44, "volume": 4028465.0}, {"date": "2026-04-23", "close": 5.73, "volume": 4769613.0}, {"date": "2026-04-24", "close": 5.66, "volume": 3704891.0}, {"date": "2026-04-27", "close": 5.92, "volume": 4941090.0}, {"date": "2026-04-28", "close": 5.65, "volume": 3996496.0}, {"date": "2026-04-29", "close": 5.58, "volume": 4223312.0}, {"date": "2026-04-30", "close": 5.97, "volume": 4731648.0}, {"date": "2026-05-01", "close": 6.05, "volume": 4173269.0}, {"date": "2026-05-04", "close": 6.04, "volume": 4252067.0}, {"date": "2026-05-05", "close": 5.9, "volume": 3824283.0}, {"date": "2026-05-06", "close": 6.4, "volume": 5383530.0}, {"date": "2026-05-07", "close": 5.99, "volume": 5321070.0}, {"date": "2026-05-08", "close": 6.09, "volume": 3340106.0}, {"date": "2026-05-11", "close": 6.13, "volume": 3916000.0}, {"date": "2026-05-12", "close": 6.13, "volume": 3056766.0}, {"date": "2026-05-13", "close": 5.95, "volume": 3017746.0}, {"date": "2026-05-14", "close": 5.86, "volume": 3345772.0}, {"date": "2026-05-15", "close": 5.46, "volume": 4044705.0}, {"date": "2026-05-18", "close": 5.05, "volume": 6225161.0}, {"date": "2026-05-19", "close": 4.85, "volume": 5079672.0}, {"date": "2026-05-20", "close": 5.21, "volume": 3833439.0}, {"date": "2026-05-21", "close": 5.32, "volume": 4249560.0}, {"date": "2026-05-22", "close": 5.4, "volume": 3388652.0}, {"date": "2026-05-26", "close": 5.81, "volume": 4621529.0}, {"date": "2026-05-27", "close": 5.73, "volume": 2529159.0}, {"date": "2026-05-28", "close": 5.96, "volume": 3378494.0}, {"date": "2026-05-29", "close": 5.77, "volume": 2842220.0}, {"date": "2026-06-01", "close": 6.13, "volume": 5035340.0}, {"date": "2026-06-02", "close": 6.3, "volume": 4234055.0}, {"date": "2026-06-03", "close": 5.8, "volume": 4021218.0}, {"date": "2026-06-04", "close": 5.89, "volume": 2787304.0}, {"date": "2026-06-05", "close": 5.13, "volume": 4382585.0}, {"date": "2026-06-08", "close": 4.99, "volume": 3364899.0}, {"date": "2026-06-09", "close": 4.99, "volume": 4637471.0}, {"date": "2026-06-10", "close": 4.84, "volume": 4039670.0}, {"date": "2026-06-11", "close": 5.42, "volume": 3590275.0}, {"date": "2026-06-12", "close": 5.4, "volume": 3418334.0}, {"date": "2026-06-15", "close": 5.4, "volume": 3121865.0}, {"date": "2026-06-16", "close": 5.19, "volume": 2176228.0}, {"date": "2026-06-17", "close": 5.19, "volume": 2668571.0}, {"date": "2026-06-18", "close": 5.31, "volume": 2609551.0}, {"date": "2026-06-22", "close": 5.2, "volume": 2053023.0}, {"date": "2026-06-23", "close": 4.91, "volume": 3119110.0}, {"date": "2026-06-24", "close": 4.62, "volume": 3660234.0}, {"date": "2026-06-25", "close": 4.6, "volume": 2897638.0}, {"date": "2026-06-26", "close": 4.55, "volume": 7250036.0}, {"date": "2026-06-29", "close": 4.57, "volume": 3423411.0}, {"date": "2026-06-30", "close": 4.82, "volume": 4106601.0}, {"date": "2026-07-01", "close": 4.82, "volume": 2369582.0}, {"date": "2026-07-02", "close": 4.74, "volume": 2207935.0}, {"date": "2026-07-06", "close": 4.72, "volume": 1672832.0}, {"date": "2026-07-07", "close": 4.44, "volume": 2663764.0}, {"date": "2026-07-08", "close": 4.67, "volume": 8800775.0}, {"date": "2026-07-09", "close": 4.57, "volume": 2492547.0}, {"date": "2026-07-10", "close": 4.62, "volume": 2216431.0}, {"date": "2026-07-13", "close": 4.3, "volume": 3251850.0}, {"date": "2026-07-14", "close": 4.85, "volume": 4214687.0}, {"date": "2026-07-15", "close": 4.75, "volume": 2042311.0}, {"date": "2026-07-16", "close": 4.37, "volume": 2322943.0}, {"date": "2026-07-17", "close": 4.26, "volume": 3226165.0}, {"date": "2026-07-20", "close": 4.26, "volume": 3460500.0}, {"date": "2026-07-21", "close": 4.455, "volume": 1662628.0}, {"date": "2026-07-22", "close": 4.48, "volume": 1473423.0}, {"date": "2026-07-23", "close": 4.36, "volume": 1880394.0}, {"date": "2026-07-24", "close": 4.14, "volume": 1852582.0}, {"date": "2026-07-27", "close": 4.19, "volume": 2285284.0}, {"date": "2026-07-28", "close": 4.03, "volume": 3078165.0}, {"date": "2026-07-29", "close": 3.86, "volume": 2941232.0}, {"date": "2026-07-30", "close": 4.3, "volume": 3451155.0}, {"date": "2026-07-31", "close": 4.255, "volume": 3380240.0}, {"date": "2026-08-03", "close": 4.46, "volume": 2244758.0}, {"date": "2026-08-04", "close": 5.19, "volume": 12842610.0}, {"date": "2026-08-05", "close": 5.02, "volume": 3949265.0}, {"date": "2026-08-06", "close": 5.06, "volume": 3427903.0}, {"date": "2026-08-07", "close": 5.36, "volume": 4636677.0}, {"date": "2026-08-10", "close": 5.45, "volume": 5350842.0}, {"date": "2026-08-11", "close": 5.36, "volume": 5137649.0}, {"date": "2026-08-12", "close": 5.22, "volume": 3856351.0}, {"date": "2026-08-13", "close": 5.12, "volume": 2677448.0}, {"date": "2026-08-14", "close": 5.11, "volume": 2486275.0}, {"date": "2026-08-17", "close": 4.81, "volume": 2689093.0}, {"date": "2026-08-18", "close": 4.53, "volume": 4270680.0}, {"date": "2026-08-19", "close": 4.46, "volume": 2631532.0}, {"date": "2026-08-20", "close": 4.29, "volume": 3426841.0}, {"date": "2026-08-21", "close": 4.64, "volume": 3847206.0}, {"date": "2026-08-24", "close": 4.25, "volume": 3382295.0}, {"date": "2026-08-25", "close": 4.47, "volume": 3715824.0}, {"date": "2026-08-26", "close": 4.33, "volume": 2838198.0}, {"date": "2026-08-27", "close": 4.37, "volume": 1975965.0}, {"date": "2026-08-28", "close": 4.13, "volume": 2913255.0}, {"date": "2026-08-31", "close": 4.19, "volume": 2391353.0}, {"date": "2026-09-01", "close": 4.0, "volume": 2523096.0}, {"date": "2026-09-02", "close": 4.14, "volume": 2115842.0}, {"date": "2026-09-03", "close": 4.1, "volume": 2136439.0}, {"date": "2026-09-04", "close": 4.13, "volume": 1708691.0}, {"date": "2026-09-08", "close": 4.12, "volume": 2859899.0}, {"date": "2026-09-09", "close": 4.04, "volume": 2498595.0}, {"date": "2026-09-10", "close": 3.81, "volume": 3467196.0}, {"date": "2026-09-11", "close": 3.805, "volume": 2397565.0}, {"date": "2026-09-14", "close": 3.63, "volume": 2329316.0}, {"date": "2026-09-15", "close": 3.56, "volume": 2503732.0}, {"date": "2026-09-16", "close": 3.5, "volume": 2914703.0}, {"date": "2026-09-17", "close": 3.65, "volume": 1801269.0}, {"date": "2026-09-18", "close": 3.58, "volume": 2749895.0}], "refreshing": true}