{"ticker": "NIU", "overview": {"cik": "1744781", "ticker": "NIU", "name": "Niu Technologies", "industry": "Motor Vehicles & Passenger Car Bodies", "country": "Cayman Islands", "sic": "3711", "announcements": [{"form": "4", "date": "2026-10-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-117064", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-05", "title": "FORM 6-K", "accession": "0001104659-26-113445", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-10", "title": "FORM 6-K", "accession": "0001104659-26-092992", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-24", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-086437", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-06", "title": "FORM 6-K", "accession": "0001104659-26-080507", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-26", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-078036", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-12", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-073158", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-18", "title": "FORM 6-K", "accession": "0001104659-26-062910", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-17", "title": "Annual report (foreign)", "accession": "0001104659-26-044568", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-06", "title": "FORM 6-K", "accession": "0001104659-26-039763", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-18", "title": "FORM 6-K", "accession": "0001104659-26-029790", "price_sensitive": true}, {"form": "4", "date": "2026-03-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-029058", "price_sensitive": false}, {"form": "144", "date": "2026-03-16", "title": "Notice of proposed sale", "accession": "0001973379-26-000113", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-13", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-027384", "price_sensitive": false}, {"form": "3", "date": "2026-03-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-024416", "price_sensitive": false}, {"form": "3", "date": "2026-03-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-024410", "price_sensitive": false}, {"form": "3", "date": "2026-03-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-023212", "price_sensitive": false}, {"form": "3", "date": "2026-03-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-023211", "price_sensitive": false}, {"form": "3", "date": "2026-03-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-023206", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-04", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-023192", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-02-11", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-012968", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-02-02", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-008949", "price_sensitive": false}, {"form": "144", "date": "2026-01-12", "title": "Notice of proposed sale", "accession": "0001973379-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-01-12", "title": "Notice of proposed sale", "accession": "0001973379-26-000006", "price_sensitive": false}, {"form": "6-K", "date": "2026-01-05", "title": "FORM 6-K", "accession": "0001104659-26-000391", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 77043.9033, "net": -77043.9033, "insiders": 1, "first_date": "2026-03-16", "last_date": "2026-03-16"}, "metrics": {"ticker": "NIU", "has_prices": true, "as_of": "2026-08-07", "last": 2.46, "prev_close": 2.45, "change": 0.009999999999999787, "change_pct": 0.004081632653061137, "session_volume": 210791.0, "vwap_5": 2.4806514963025355, "vwap_20": 2.530134115135195, "vwap_60": 2.3357836946618744, "vwap_250": 3.589146782484166, "high_52w": 4.19, "low_52w": 1.95, "avg_volume_20": 235353.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-117071", "src": "INSIDERS", "ticker": "NIU", "cik": "1744781", "company": "Niu Technologies", "company_raw": "Niu Technologies", "who": "Mei Wei Cheng", "who_key": "CHENG MEI WEI", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "Cayman Islands", "headline": "Director files routine paperwork on NIU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1744781/000110465926117071/0001104659-26-117071-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21112}, {"id": "0001104659-26-117067", "src": "INSIDERS", "ticker": "NIU", "cik": "1744781", "company": "Niu Technologies", "company_raw": "Niu Technologies", "who": "Jinshu Zhang", "who_key": "Zhang Jinshu", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "Cayman Islands", "headline": "Director files routine paperwork on NIU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1968606/000110465926117067/0001104659-26-117067-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21112}, {"id": "0001104659-26-117064", "src": "INSIDERS", "ticker": "NIU", "cik": "1744781", "company": "Niu Technologies", "company_raw": "Niu Technologies", "who": "Changqing Ye", "who_key": "Ye Changqing", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "Cayman Islands", "headline": "Director files routine paperwork on NIU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1968607/000110465926117064/0001104659-26-117064-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21112}, {"id": "13DG-0001104659-26-086437", "src": "13DG", "ticker": "NIU", "cik": "1744781", "company": "Niu Technologies", "company_raw": "Niu Technologies", "who": "Glory Achievement Fund Ltd", "who_key": "Glory Achievement Fund Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "Cayman Islands", "headline": "Glory Achievement Fund Ltd moves to a 41.9% activist stake in NIU", "source_url": "https://www.sec.gov/Archives/edgar/data/1764895/0001104659-26-086437-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146392}, {"id": "13DG-0001104659-26-078036", "src": "13DG", "ticker": "NIU", "cik": "1744781", "company": "Niu Technologies", "company_raw": "Niu Technologies", "who": "Glory Achievement Fund Ltd", "who_key": "Glory Achievement Fund Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "Cayman Islands", "headline": "Glory Achievement Fund Ltd moves to a 40.8% activist stake in NIU", "source_url": "https://www.sec.gov/Archives/edgar/data/1764895/0001104659-26-078036-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-25", "mins": 188152}, {"id": "13DG-0001104659-26-073158", "src": "13DG", "ticker": "NIU", "cik": "1744781", "company": "Niu Technologies", "company_raw": "Niu Technologies", "who": "Glory Achievement Fund Ltd", "who_key": "Glory Achievement Fund Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "Cayman Islands", "headline": "Glory Achievement Fund Ltd moves to a 39.8% activist stake in NIU", "source_url": "https://www.sec.gov/Archives/edgar/data/1764895/0001104659-26-073158-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206872}, {"id": "0001104659-26-029058", "src": "INSIDERS", "ticker": "NIU", "cik": "1744781", "company": "Niu Technologies", "company_raw": "Niu Technologies", "who": "Fion Wenjuan Zhou", "who_key": "Zhou Fion Wenjuan", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 77043.9033, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "Cayman Islands", "headline": "The money boss sells $77K of NIU", "source_url": "https://www.sec.gov/Archives/edgar/data/1744781/000110465926029058/0001104659-26-029058-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333592}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-086437", "src": "13DG", "ticker": "NIU", "cik": "1744781", "company": "Niu Technologies", "company_raw": "Niu Technologies", "who": "Glory Achievement Fund Ltd", "who_key": "Glory Achievement Fund Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "Cayman Islands", "headline": "Glory Achievement Fund Ltd moves to a 41.9% activist stake in NIU", "source_url": "https://www.sec.gov/Archives/edgar/data/1764895/0001104659-26-086437-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146392}, {"id": "13DG-0001104659-26-078036", "src": "13DG", "ticker": "NIU", "cik": "1744781", "company": "Niu Technologies", "company_raw": "Niu Technologies", "who": "Glory Achievement Fund Ltd", "who_key": "Glory Achievement Fund Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "Cayman Islands", "headline": "Glory Achievement Fund Ltd moves to a 40.8% activist stake in NIU", "source_url": "https://www.sec.gov/Archives/edgar/data/1764895/0001104659-26-078036-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-25", "mins": 188152}, {"id": "13DG-0001104659-26-073158", "src": "13DG", "ticker": "NIU", "cik": "1744781", "company": "Niu Technologies", "company_raw": "Niu Technologies", "who": "Glory Achievement Fund Ltd", "who_key": "Glory Achievement Fund Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "Cayman Islands", "headline": "Glory Achievement Fund Ltd moves to a 39.8% activist stake in NIU", "source_url": "https://www.sec.gov/Archives/edgar/data/1764895/0001104659-26-073158-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206872}], "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": "Niu Technologies - American Depositary Shares", "new_value": "Niu Technologies", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001744781", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001744781", "applied": 1, "detected_at": "2026-10-26T09:57:42.332073"}]}, "key_people": [{"who": "Fion Wenjuan Zhou", "who_key": "Zhou Fion Wenjuan", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 77043.9033, "net": -77043.9033, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 77043.9033, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1744781/000110465926029058/0001104659-26-029058-index.htm"}], "latest": {"action": "SELL", "amount": 77043.9033, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1744781/000110465926029058/0001104659-26-029058-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-117064", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-05", "title": "FORM 6-K", "accession": "0001104659-26-113445", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-10", "title": "FORM 6-K", "accession": "0001104659-26-092992", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-24", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-086437", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-06", "title": "FORM 6-K", "accession": "0001104659-26-080507", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-26", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-078036", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-12", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-073158", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-18", "title": "FORM 6-K", "accession": "0001104659-26-062910", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-17", "title": "Annual report (foreign)", "accession": "0001104659-26-044568", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-06", "title": "FORM 6-K", "accession": "0001104659-26-039763", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-18", "title": "FORM 6-K", "accession": "0001104659-26-029790", "price_sensitive": true}, {"form": "4", "date": "2026-03-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-029058", "price_sensitive": false}, {"form": "144", "date": "2026-03-16", "title": "Notice of proposed sale", "accession": "0001973379-26-000113", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-13", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-027384", "price_sensitive": false}, {"form": "3", "date": "2026-03-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-024416", "price_sensitive": false}, {"form": "3", "date": "2026-03-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-024410", "price_sensitive": false}, {"form": "3", "date": "2026-03-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-023212", "price_sensitive": false}, {"form": "3", "date": "2026-03-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-023211", "price_sensitive": false}, {"form": "3", "date": "2026-03-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-023206", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-04", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-023192", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-02-11", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-012968", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-02-02", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-008949", "price_sensitive": false}, {"form": "144", "date": "2026-01-12", "title": "Notice of proposed sale", "accession": "0001973379-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-01-12", "title": "Notice of proposed sale", "accession": "0001973379-26-000006", "price_sensitive": false}, {"form": "6-K", "date": "2026-01-05", "title": "FORM 6-K", "accession": "0001104659-26-000391", "price_sensitive": true}], "performance": {"ticker": "NIU", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-10-19", "close": 8.65, "volume": 3413083.0}, {"date": "2018-10-22", "close": 8.3, "volume": 696839.0}, {"date": "2018-10-23", "close": 7.7, "volume": 348197.0}, {"date": "2018-10-24", "close": 7.2, "volume": 464494.0}, {"date": "2018-10-25", "close": 6.56, "volume": 512413.0}, {"date": "2018-10-26", "close": 7.48, "volume": 670116.0}, {"date": "2018-10-29", "close": 7.23, "volume": 135400.0}, {"date": "2018-10-30", "close": 6.99, "volume": 96956.0}, {"date": "2018-10-31", "close": 7.73, "volume": 100974.0}, {"date": "2018-11-01", "close": 8.2, "volume": 207614.0}, {"date": "2018-11-02", "close": 9.2, "volume": 411096.0}, {"date": "2018-11-05", "close": 8.64, "volume": 225643.0}, {"date": "2018-11-06", "close": 9.09, "volume": 646591.0}, {"date": "2018-11-07", "close": 8.91, "volume": 410404.0}, {"date": "2018-11-08", "close": 9.12, "volume": 247202.0}, {"date": "2018-11-09", "close": 8.71, "volume": 217992.0}, {"date": "2018-11-12", "close": 8.2, "volume": 312008.0}, {"date": "2018-11-13", "close": 8.31, "volume": 218778.0}, {"date": "2018-11-14", "close": 8.33, "volume": 157595.0}, {"date": "2018-11-15", "close": 8.13, "volume": 320736.0}, {"date": "2018-11-16", "close": 7.75, "volume": 164499.0}, {"date": "2018-11-19", "close": 7.68, "volume": 205219.0}, {"date": "2018-11-20", "close": 7.81, "volume": 299784.0}, {"date": "2018-11-21", "close": 8.13, "volume": 204285.0}, {"date": "2018-11-23", "close": 8.15, "volume": 74145.0}, {"date": "2018-11-26", "close": 8.12, "volume": 80745.0}, {"date": "2018-11-27", "close": 7.8, "volume": 140447.0}, {"date": "2018-11-28", "close": 8.0, "volume": 286458.0}, {"date": "2018-11-29", "close": 8.15, "volume": 228086.0}, {"date": "2018-11-30", "close": 8.01, "volume": 192507.0}, {"date": "2018-12-03", "close": 8.2, "volume": 153352.0}, {"date": "2018-12-04", "close": 8.0, "volume": 105568.0}, {"date": "2018-12-06", "close": 7.85, "volume": 117835.0}, {"date": "2018-12-07", "close": 7.67, "volume": 150094.0}, {"date": "2018-12-10", "close": 7.13, "volume": 452082.0}, {"date": "2018-12-11", "close": 7.15, "volume": 378876.0}, {"date": "2018-12-12", "close": 7.0, "volume": 163266.0}, {"date": "2018-12-13", "close": 7.01, "volume": 105207.0}, {"date": "2018-12-14", "close": 7.13, "volume": 125937.0}, {"date": "2018-12-17", "close": 7.02, "volume": 128584.0}, {"date": "2018-12-18", "close": 6.91, "volume": 165969.0}, {"date": "2018-12-19", "close": 6.51, "volume": 105108.0}, {"date": "2018-12-20", "close": 6.49, "volume": 148647.0}, {"date": "2018-12-21", "close": 6.68, "volume": 170262.0}, {"date": "2018-12-24", "close": 6.43, "volume": 127145.0}, {"date": "2018-12-26", "close": 6.39, "volume": 130404.0}, {"date": "2018-12-27", "close": 6.12, "volume": 191415.0}, {"date": "2018-12-28", "close": 6.81, "volume": 458625.0}, {"date": "2018-12-31", "close": 7.0, "volume": 69735.0}, {"date": "2019-01-02", "close": 7.01, "volume": 103994.0}, {"date": "2019-01-03", "close": 6.81, "volume": 126075.0}, {"date": "2019-01-04", "close": 6.91, "volume": 81587.0}, {"date": "2019-01-07", "close": 6.97, "volume": 62927.0}, {"date": "2019-01-08", "close": 7.02, "volume": 96497.0}, {"date": "2019-01-09", "close": 7.1, "volume": 42273.0}, {"date": "2019-01-10", "close": 7.33, "volume": 75194.0}, {"date": "2019-01-11", "close": 7.74, "volume": 86204.0}, {"date": "2019-01-14", "close": 7.91, "volume": 105862.0}, {"date": "2019-01-15", "close": 7.85, "volume": 223383.0}, {"date": "2019-01-16", "close": 7.85, "volume": 80421.0}, {"date": "2019-01-17", "close": 7.86, "volume": 41047.0}, {"date": "2019-01-18", "close": 7.8312, "volume": 144459.0}, {"date": "2019-01-22", "close": 7.73, "volume": 51171.0}, {"date": "2019-01-23", "close": 7.635, "volume": 42928.0}, {"date": "2019-01-24", "close": 7.51, "volume": 37502.0}, {"date": "2019-01-25", "close": 7.61, "volume": 39090.0}, {"date": "2019-01-28", "close": 7.54, "volume": 76394.0}, {"date": "2019-01-29", "close": 7.57, "volume": 23819.0}, {"date": "2019-01-30", "close": 7.56, "volume": 48025.0}, {"date": "2019-01-31", "close": 7.53, "volume": 62556.0}, {"date": "2019-02-01", "close": 7.765, "volume": 92377.0}, {"date": "2019-02-04", "close": 8.0, "volume": 44182.0}, {"date": "2019-02-05", "close": 8.14, "volume": 111161.0}, {"date": "2019-02-06", "close": 7.8, "volume": 94697.0}, {"date": "2019-02-07", "close": 7.65, "volume": 59227.0}, {"date": "2019-02-08", "close": 7.65, "volume": 36328.0}, {"date": "2019-02-11", "close": 7.56, "volume": 78520.0}, {"date": "2019-02-12", "close": 7.62, "volume": 39733.0}, {"date": "2019-02-13", "close": 7.67, "volume": 38175.0}, {"date": "2019-02-14", "close": 7.43, "volume": 43004.0}, {"date": "2019-02-15", "close": 7.55, "volume": 50452.0}, {"date": "2019-02-19", "close": 7.515, "volume": 88107.0}, {"date": "2019-02-20", "close": 7.65, "volume": 83423.0}, {"date": "2019-02-21", "close": 7.54, "volume": 27591.0}, {"date": "2019-02-22", "close": 7.59, "volume": 29015.0}, {"date": "2019-02-25", "close": 8.36, "volume": 206848.0}, {"date": "2019-02-26", "close": 8.18, "volume": 157569.0}, {"date": "2019-02-27", "close": 8.41, "volume": 42362.0}, {"date": "2019-02-28", "close": 8.28, "volume": 26605.0}, {"date": "2019-03-01", "close": 8.18, "volume": 35120.0}, {"date": "2019-03-04", "close": 8.06, "volume": 43234.0}, {"date": "2019-03-05", "close": 8.33, "volume": 33308.0}, {"date": "2019-03-06", "close": 8.17, "volume": 40411.0}, {"date": "2019-03-07", "close": 7.58, "volume": 86148.0}, {"date": "2019-03-08", "close": 7.24, "volume": 89037.0}, {"date": "2019-03-11", "close": 7.2, "volume": 41115.0}, {"date": "2019-03-12", "close": 7.3, "volume": 28973.0}, {"date": "2019-03-13", "close": 7.8, "volume": 128588.0}, {"date": "2019-03-14", "close": 8.25, "volume": 269269.0}, {"date": "2019-03-15", "close": 8.15, "volume": 55055.0}, {"date": "2019-03-18", "close": 8.18, "volume": 128611.0}, {"date": "2019-03-19", "close": 7.9, "volume": 46750.0}, {"date": "2019-03-20", "close": 8.18, "volume": 42100.0}, {"date": "2019-03-21", "close": 7.97, "volume": 64354.0}, {"date": "2019-03-22", "close": 7.89, "volume": 37880.0}, {"date": "2019-03-25", "close": 7.93, "volume": 39251.0}, {"date": "2019-03-26", "close": 7.99, "volume": 20112.0}, {"date": "2019-03-27", "close": 8.1, "volume": 14829.0}, {"date": "2019-03-28", "close": 8.18, "volume": 21010.0}, {"date": "2019-03-29", "close": 8.11, "volume": 25650.0}, {"date": "2019-04-01", "close": 8.34, "volume": 27802.0}, {"date": "2019-04-02", "close": 9.06, "volume": 221086.0}, {"date": "2019-04-03", "close": 9.5, "volume": 467875.0}, {"date": "2019-04-04", "close": 9.7, "volume": 56716.0}, {"date": "2019-04-05", "close": 10.55, "volume": 290558.0}, {"date": "2019-04-08", "close": 13.44, "volume": 870313.0}, {"date": "2019-04-09", "close": 12.47, "volume": 346958.0}, {"date": "2019-04-10", "close": 11.99, "volume": 304600.0}, {"date": "2019-04-11", "close": 11.85, "volume": 174415.0}, {"date": "2019-04-12", "close": 11.76, "volume": 116495.0}, {"date": "2019-04-15", "close": 10.85, "volume": 176946.0}, {"date": "2019-04-16", "close": 10.5, "volume": 218091.0}, {"date": "2019-04-17", "close": 11.49, "volume": 305904.0}, {"date": "2019-04-18", "close": 9.3, "volume": 605684.0}, {"date": "2019-04-22", "close": 9.2, "volume": 549852.0}, {"date": "2019-04-23", "close": 9.88, "volume": 378955.0}, {"date": "2019-04-24", "close": 10.51, "volume": 145712.0}, {"date": "2019-04-25", "close": 9.98, "volume": 211544.0}, {"date": "2019-04-26", "close": 9.67, "volume": 112668.0}, {"date": "2019-04-29", "close": 9.3, "volume": 434824.0}, {"date": "2019-04-30", "close": 8.61, "volume": 353354.0}, {"date": "2019-05-01", "close": 8.6, "volume": 152549.0}, {"date": "2019-05-02", "close": 8.79, "volume": 140276.0}, {"date": "2019-05-03", "close": 8.79, "volume": 105258.0}, {"date": "2019-05-06", "close": 8.93, "volume": 199353.0}, {"date": "2019-05-07", "close": 8.93, "volume": 169527.0}, {"date": "2019-05-08", "close": 8.31, "volume": 256658.0}, {"date": "2019-05-09", "close": 8.44, "volume": 134122.0}, {"date": "2019-05-10", "close": 8.56, "volume": 79919.0}, {"date": "2019-05-13", "close": 8.86, "volume": 390686.0}, {"date": "2019-05-14", "close": 8.56, "volume": 182564.0}, {"date": "2019-05-15", "close": 9.0, "volume": 194070.0}, {"date": "2019-05-16", "close": 8.76, "volume": 183609.0}, {"date": "2019-05-17", "close": 8.38, "volume": 160277.0}, {"date": "2019-05-20", "close": 8.54, "volume": 61079.0}, {"date": "2019-05-21", "close": 8.56, "volume": 60888.0}, {"date": "2019-05-22", "close": 8.28, "volume": 82177.0}, {"date": "2019-05-23", "close": 7.84, "volume": 142168.0}, {"date": "2019-05-24", "close": 7.8, "volume": 65111.0}, {"date": "2019-05-28", "close": 7.64, "volume": 178991.0}, {"date": "2019-05-29", "close": 7.66, "volume": 102824.0}, {"date": "2019-05-30", "close": 7.63, "volume": 52574.0}, {"date": "2019-05-31", "close": 7.58, "volume": 97620.0}, {"date": "2019-06-03", "close": 7.2, "volume": 121797.0}, {"date": "2019-06-04", "close": 7.12, "volume": 105750.0}, {"date": "2019-06-05", "close": 7.13, "volume": 126333.0}, {"date": "2019-06-06", "close": 6.76, "volume": 289735.0}, {"date": "2019-06-07", "close": 6.76, "volume": 121212.0}, {"date": "2019-06-10", "close": 6.63, "volume": 242807.0}, {"date": "2019-06-11", "close": 6.44, "volume": 168004.0}, {"date": "2019-06-12", "close": 6.18, "volume": 496731.0}, {"date": "2019-06-13", "close": 6.06, "volume": 139499.0}, {"date": "2019-06-14", "close": 5.86, "volume": 214291.0}, {"date": "2019-06-17", "close": 6.28, "volume": 230489.0}, {"date": "2019-06-18", "close": 6.2, "volume": 386322.0}, {"date": "2019-06-19", "close": 6.52, "volume": 273938.0}, {"date": "2019-06-20", "close": 6.2, "volume": 137759.0}, {"date": "2019-06-21", "close": 6.18, "volume": 119545.0}, {"date": "2019-06-24", "close": 6.13, "volume": 221362.0}, {"date": "2019-06-25", "close": 6.12, "volume": 218055.0}, {"date": "2019-06-26", "close": 6.33, "volume": 131540.0}, {"date": "2019-06-27", "close": 6.14, "volume": 231951.0}, {"date": "2019-06-28", "close": 5.91, "volume": 218883.0}, {"date": "2019-07-01", "close": 6.95, "volume": 400762.0}, {"date": "2019-07-02", "close": 6.53, "volume": 192623.0}, {"date": "2019-07-03", "close": 6.57, "volume": 282583.0}, {"date": "2019-07-05", "close": 6.04, "volume": 675021.0}, {"date": "2019-07-08", "close": 6.03, "volume": 251500.0}, {"date": "2019-07-09", "close": 5.99, "volume": 111633.0}, {"date": "2019-07-10", "close": 5.9, "volume": 159136.0}, {"date": "2019-07-11", "close": 5.96, "volume": 153740.0}, {"date": "2019-07-12", "close": 5.95, "volume": 122848.0}, {"date": "2019-07-15", "close": 5.8, "volume": 426191.0}, {"date": "2019-07-16", "close": 5.79, "volume": 228779.0}, {"date": "2019-07-17", "close": 5.7, "volume": 154251.0}, {"date": "2019-07-18", "close": 5.58, "volume": 269825.0}, {"date": "2019-07-19", "close": 6.0, "volume": 197318.0}, {"date": "2019-07-22", "close": 5.5, "volume": 371744.0}, {"date": "2019-07-23", "close": 5.69, "volume": 552253.0}, {"date": "2019-07-24", "close": 5.64, "volume": 678989.0}, {"date": "2019-07-25", "close": 5.93, "volume": 243984.0}, {"date": "2019-07-26", "close": 6.38, "volume": 356272.0}, {"date": "2019-07-29", "close": 6.59, "volume": 518399.0}, {"date": "2019-07-30", "close": 6.65, "volume": 81662.0}, {"date": "2019-07-31", "close": 6.58, "volume": 175686.0}, {"date": "2019-08-01", "close": 6.85, "volume": 682787.0}, {"date": "2019-08-02", "close": 7.14, "volume": 317343.0}, {"date": "2019-08-05", "close": 7.26, "volume": 364544.0}, {"date": "2019-08-06", "close": 7.75, "volume": 510718.0}, {"date": "2019-08-07", "close": 8.17, "volume": 500586.0}, {"date": "2019-08-08", "close": 8.33, "volume": 443392.0}, {"date": "2019-08-09", "close": 8.13, "volume": 230366.0}, {"date": "2019-08-12", "close": 7.99, "volume": 156048.0}, {"date": "2019-08-13", "close": 7.55, "volume": 318675.0}, {"date": "2019-08-14", "close": 7.16, "volume": 179647.0}, {"date": "2019-08-15", "close": 7.18, "volume": 168780.0}, {"date": "2019-08-16", "close": 7.38, "volume": 124592.0}, {"date": "2019-08-19", "close": 7.7, "volume": 207724.0}, {"date": "2019-08-20", "close": 8.23, "volume": 267755.0}, {"date": "2019-08-21", "close": 8.72, "volume": 359440.0}, {"date": "2019-08-22", "close": 8.94, "volume": 405974.0}, {"date": "2019-08-23", "close": 8.61, "volume": 599205.0}, {"date": "2019-08-26", "close": 8.33, "volume": 222932.0}, {"date": "2019-08-27", "close": 7.81, "volume": 329035.0}, {"date": "2019-08-28", "close": 7.67, "volume": 112604.0}, {"date": "2019-08-29", "close": 7.98, "volume": 106770.0}, {"date": "2019-08-30", "close": 7.89, "volume": 118681.0}, {"date": "2019-09-03", "close": 7.6, "volume": 106915.0}, {"date": "2019-09-04", "close": 7.86, "volume": 127367.0}, {"date": "2019-09-05", "close": 8.22, "volume": 208149.0}, {"date": "2019-09-06", "close": 8.05, "volume": 130027.0}, {"date": "2019-09-09", "close": 8.19, "volume": 171546.0}, {"date": "2019-09-10", "close": 8.45, "volume": 225994.0}, {"date": "2019-09-11", "close": 8.4, "volume": 140883.0}, {"date": "2019-09-12", "close": 8.43, "volume": 403191.0}, {"date": "2019-09-13", "close": 8.58, "volume": 227874.0}, {"date": "2019-09-16", "close": 8.55, "volume": 134987.0}, {"date": "2019-09-17", "close": 8.52, "volume": 129363.0}, {"date": "2019-09-18", "close": 8.41, "volume": 227432.0}, {"date": "2019-09-19", "close": 8.29, "volume": 121065.0}, {"date": "2019-09-20", "close": 8.4, "volume": 132229.0}, {"date": "2019-09-23", "close": 8.08, "volume": 166896.0}, {"date": "2019-09-24", "close": 8.07, "volume": 127252.0}, {"date": "2019-09-25", "close": 8.18, "volume": 125625.0}, {"date": "2019-09-26", "close": 8.16, "volume": 35983.0}, {"date": "2019-09-27", "close": 8.23, "volume": 134399.0}, {"date": "2019-09-30", "close": 8.44, "volume": 63229.0}, {"date": "2019-10-01", "close": 8.4, "volume": 132722.0}, {"date": "2019-10-02", "close": 8.5, "volume": 111331.0}, {"date": "2019-10-03", "close": 8.53, "volume": 29710.0}, {"date": "2019-10-04", "close": 8.56, "volume": 41416.0}, {"date": "2019-10-07", "close": 9.0, "volume": 167856.0}, {"date": "2019-10-08", "close": 8.97, "volume": 89539.0}, {"date": "2019-10-09", "close": 8.94, "volume": 62140.0}, {"date": "2019-10-10", "close": 8.97, "volume": 57498.0}, {"date": "2019-10-11", "close": 9.18, "volume": 242298.0}, {"date": "2019-10-14", "close": 8.95, "volume": 138732.0}, {"date": "2019-10-15", "close": 9.1, "volume": 82252.0}, {"date": "2019-10-16", "close": 9.11, "volume": 100930.0}, {"date": "2019-10-17", "close": 9.55, "volume": 104697.0}, {"date": "2019-10-18", "close": 9.13, "volume": 87162.0}, {"date": "2019-10-21", "close": 9.13, "volume": 59698.0}, {"date": "2019-10-22", "close": 9.41, "volume": 46453.0}, {"date": "2019-10-23", "close": 9.4, "volume": 48836.0}, {"date": "2019-10-24", "close": 9.5, "volume": 93835.0}, {"date": "2019-10-25", "close": 9.37, "volume": 68517.0}, {"date": "2019-10-28", "close": 9.48, "volume": 42389.0}, {"date": "2019-10-29", "close": 9.4, "volume": 107946.0}, {"date": "2019-10-30", "close": 9.5, "volume": 141100.0}, {"date": "2019-10-31", "close": 9.39, "volume": 165919.0}, {"date": "2019-11-01", "close": 9.21, "volume": 74525.0}, {"date": "2019-11-04", "close": 9.22, "volume": 56049.0}, {"date": "2019-11-05", "close": 9.23, "volume": 60442.0}, {"date": "2019-11-06", "close": 9.47, "volume": 92509.0}, {"date": "2019-11-07", "close": 9.97, "volume": 286106.0}, {"date": "2019-11-08", "close": 9.72, "volume": 101544.0}, {"date": "2019-11-11", "close": 9.58, "volume": 173891.0}, {"date": "2019-11-12", "close": 9.66, "volume": 214706.0}, {"date": "2019-11-13", "close": 9.66, "volume": 192572.0}, {"date": "2019-11-14", "close": 9.67, "volume": 146839.0}, {"date": "2019-11-15", "close": 8.97, "volume": 514391.0}, {"date": "2019-11-18", "close": 8.98, "volume": 136667.0}, {"date": "2019-11-19", "close": 8.97, "volume": 76464.0}, {"date": "2019-11-20", "close": 8.77, "volume": 116801.0}, {"date": "2019-11-21", "close": 8.88, "volume": 58638.0}, {"date": "2019-11-22", "close": 8.93, "volume": 148408.0}, {"date": "2019-11-25", "close": 9.0, "volume": 1163932.0}, {"date": "2019-11-26", "close": 8.9, "volume": 437839.0}, {"date": "2019-11-27", "close": 8.72, "volume": 227185.0}, {"date": "2019-11-29", "close": 8.98, "volume": 203756.0}, {"date": "2019-12-02", "close": 8.66, "volume": 155808.0}, {"date": "2019-12-03", "close": 8.41, "volume": 159985.0}, {"date": "2019-12-04", "close": 8.43, "volume": 241243.0}, {"date": "2019-12-05", "close": 8.49, "volume": 228551.0}, {"date": "2019-12-06", "close": 8.5, "volume": 154612.0}, {"date": "2019-12-09", "close": 8.5, "volume": 174356.0}, {"date": "2019-12-10", "close": 8.5, "volume": 141138.0}, {"date": "2019-12-11", "close": 8.49, "volume": 107285.0}, {"date": "2019-12-12", "close": 8.48, "volume": 161446.0}, {"date": "2019-12-13", "close": 8.39, "volume": 113593.0}, {"date": "2019-12-16", "close": 8.36, "volume": 110452.0}, {"date": "2019-12-17", "close": 8.41, "volume": 116366.0}, {"date": "2019-12-18", "close": 8.5, "volume": 112235.0}, {"date": "2019-12-19", "close": 8.45, "volume": 191629.0}, {"date": "2019-12-20", "close": 8.5, "volume": 88739.0}, {"date": "2019-12-23", "close": 8.5, "volume": 54399.0}, {"date": "2019-12-24", "close": 8.57, "volume": 58137.0}, {"date": "2019-12-26", "close": 8.55, "volume": 78359.0}, {"date": "2019-12-27", "close": 8.46, "volume": 65433.0}, {"date": "2019-12-30", "close": 8.49, "volume": 100201.0}, {"date": "2019-12-31", "close": 8.53, "volume": 39067.0}, {"date": "2020-01-02", "close": 8.73, "volume": 175973.0}, {"date": "2020-01-03", "close": 8.58, "volume": 161908.0}, {"date": "2020-01-06", "close": 8.5, "volume": 103284.0}, {"date": "2020-01-07", "close": 8.48, "volume": 112926.0}, {"date": "2020-01-08", "close": 8.27, "volume": 299200.0}, {"date": "2020-01-09", "close": 8.1, "volume": 117921.0}, {"date": "2020-01-10", "close": 8.09, "volume": 206700.0}, {"date": "2020-01-13", "close": 8.39, "volume": 117944.0}, {"date": "2020-01-14", "close": 8.5, "volume": 99167.0}, {"date": "2020-01-15", "close": 8.52, "volume": 67447.0}, {"date": "2020-01-16", "close": 8.64, "volume": 121583.0}, {"date": "2020-01-17", "close": 9.1, "volume": 210824.0}, {"date": "2020-01-21", "close": 9.17, "volume": 338474.0}, {"date": "2020-01-22", "close": 9.34, "volume": 152753.0}, {"date": "2020-01-23", "close": 9.33, "volume": 96172.0}, {"date": "2020-01-24", "close": 9.32, "volume": 114894.0}, {"date": "2020-01-27", "close": 8.98, "volume": 437661.0}, {"date": "2020-01-28", "close": 9.03, "volume": 473694.0}, {"date": "2020-01-29", "close": 8.89, "volume": 405063.0}, {"date": "2020-01-30", "close": 8.63, "volume": 228174.0}, {"date": "2020-01-31", "close": 8.76, "volume": 153203.0}, {"date": "2020-02-03", "close": 8.81, "volume": 87912.0}, {"date": "2020-02-04", "close": 8.92, "volume": 334508.0}, {"date": "2020-02-05", "close": 8.96, "volume": 108303.0}, {"date": "2020-02-06", "close": 9.98, "volume": 528366.0}, {"date": "2020-02-07", "close": 9.79, "volume": 268974.0}, {"date": "2020-02-10", "close": 9.29, "volume": 198565.0}, {"date": "2020-02-11", "close": 9.48, "volume": 348854.0}, {"date": "2020-02-12", "close": 9.69, "volume": 130180.0}, {"date": "2020-02-13", "close": 9.69, "volume": 129552.0}, {"date": "2020-02-14", "close": 9.36, "volume": 168880.0}, {"date": "2020-02-18", "close": 9.44, "volume": 124722.0}, {"date": "2020-02-19", "close": 9.6, "volume": 78404.0}, {"date": "2020-02-20", "close": 9.97, "volume": 209077.0}, {"date": "2020-02-21", "close": 9.38, "volume": 220527.0}, {"date": "2020-02-24", "close": 8.88, "volume": 175727.0}, {"date": "2020-02-25", "close": 8.63, "volume": 128765.0}, {"date": "2020-02-26", "close": 8.65, "volume": 460394.0}, {"date": "2020-02-27", "close": 8.6, "volume": 222781.0}, {"date": "2020-02-28", "close": 8.52, "volume": 218214.0}, {"date": "2020-03-02", "close": 8.8, "volume": 169809.0}, {"date": "2020-03-03", "close": 8.79, "volume": 144533.0}, {"date": "2020-03-04", "close": 8.76, "volume": 82950.0}, {"date": "2020-03-05", "close": 8.63, "volume": 155489.0}, {"date": "2020-03-06", "close": 8.62, "volume": 194995.0}, {"date": "2020-03-09", "close": 8.13, "volume": 317821.0}, {"date": "2020-03-10", "close": 8.36, "volume": 163653.0}, {"date": "2020-03-11", "close": 7.93, "volume": 461168.0}, {"date": "2020-03-12", "close": 7.13, "volume": 324962.0}, {"date": "2020-03-13", "close": 7.37, "volume": 131580.0}, {"date": "2020-03-16", "close": 6.55, "volume": 238768.0}, {"date": "2020-03-17", "close": 7.55, "volume": 209609.0}, {"date": "2020-03-18", "close": 6.87, "volume": 149060.0}, {"date": "2020-03-19", "close": 6.73, "volume": 186697.0}, {"date": "2020-03-20", "close": 6.57, "volume": 235946.0}, {"date": "2020-03-23", "close": 6.17, "volume": 175544.0}, {"date": "2020-03-24", "close": 6.3, "volume": 529686.0}, {"date": "2020-03-25", "close": 6.77, "volume": 193062.0}, {"date": "2020-03-26", "close": 7.24, "volume": 142128.0}, {"date": "2020-03-27", "close": 6.89, "volume": 69256.0}, {"date": "2020-03-30", "close": 6.91, "volume": 88507.0}, {"date": "2020-03-31", "close": 6.97, "volume": 95232.0}, {"date": "2020-04-01", "close": 6.91, "volume": 95765.0}, {"date": "2020-04-02", "close": 6.61, "volume": 381752.0}, {"date": "2020-04-03", "close": 6.47, "volume": 149153.0}, {"date": "2020-04-06", "close": 6.91, "volume": 93438.0}, {"date": "2020-04-07", "close": 6.99, "volume": 98324.0}, {"date": "2020-04-08", "close": 6.96, "volume": 53362.0}, {"date": "2020-04-09", "close": 6.99, "volume": 123819.0}, {"date": "2020-04-13", "close": 6.36, "volume": 251093.0}, {"date": "2020-04-14", "close": 6.62, "volume": 124702.0}, {"date": "2020-04-15", "close": 6.69, "volume": 139695.0}, {"date": "2020-04-16", "close": 7.0, "volume": 99351.0}, {"date": "2020-04-17", "close": 7.08, "volume": 171938.0}, {"date": "2020-04-20", "close": 7.46, "volume": 113641.0}, {"date": "2020-04-21", "close": 7.13, "volume": 77329.0}, {"date": "2020-04-22", "close": 7.6, "volume": 101871.0}, {"date": "2020-04-23", "close": 8.0, "volume": 165473.0}, {"date": "2020-04-24", "close": 8.04, "volume": 83792.0}, {"date": "2020-04-27", "close": 8.48, "volume": 129161.0}, {"date": "2020-04-28", "close": 8.84, "volume": 207015.0}, {"date": "2020-04-29", "close": 8.81, "volume": 227394.0}, {"date": "2020-04-30", "close": 8.46, "volume": 180636.0}, {"date": "2020-05-01", "close": 8.51, "volume": 131885.0}, {"date": "2020-05-04", "close": 8.35, "volume": 62780.0}, {"date": "2020-05-05", "close": 8.53, "volume": 139328.0}, {"date": "2020-05-06", "close": 8.56, "volume": 102743.0}, {"date": "2020-05-07", "close": 8.9, "volume": 88458.0}, {"date": "2020-05-08", "close": 8.94, "volume": 81535.0}, {"date": "2020-05-11", "close": 8.93, "volume": 151642.0}, {"date": "2020-05-12", "close": 9.27, "volume": 144881.0}, {"date": "2020-05-13", "close": 9.0, "volume": 185174.0}, {"date": "2020-05-14", "close": 8.86, "volume": 167182.0}, {"date": "2020-05-15", "close": 9.06, "volume": 147200.0}, {"date": "2020-05-18", "close": 9.32, "volume": 338192.0}, {"date": "2020-05-19", "close": 10.6, "volume": 550758.0}, {"date": "2020-05-20", "close": 9.94, "volume": 867357.0}, {"date": "2020-05-21", "close": 10.05, "volume": 264051.0}, {"date": "2020-05-22", "close": 10.09, "volume": 173385.0}, {"date": "2020-05-26", "close": 10.49, "volume": 393152.0}, {"date": "2020-05-27", "close": 10.48, "volume": 152369.0}, {"date": "2020-05-28", "close": 10.73, "volume": 263413.0}, {"date": "2020-05-29", "close": 10.65, "volume": 1089813.0}, {"date": "2020-06-01", "close": 10.57, "volume": 260934.0}, {"date": "2020-06-02", "close": 10.68, "volume": 234070.0}, {"date": "2020-06-03", "close": 11.0, "volume": 199671.0}, {"date": "2020-06-04", "close": 11.75, "volume": 584484.0}, {"date": "2020-06-05", "close": 11.77, "volume": 295221.0}, {"date": "2020-06-08", "close": 11.55, "volume": 372082.0}, {"date": "2020-06-09", "close": 11.79, "volume": 200238.0}, {"date": "2020-06-10", "close": 11.62, "volume": 150291.0}, {"date": "2020-06-11", "close": 11.7, "volume": 254432.0}, {"date": "2020-06-12", "close": 11.63, "volume": 129221.0}, {"date": "2020-06-15", "close": 11.9, "volume": 169354.0}, {"date": "2020-06-16", "close": 12.65, "volume": 360870.0}, {"date": "2020-06-17", "close": 13.0, "volume": 345897.0}, {"date": "2020-06-18", "close": 14.35, "volume": 649835.0}, {"date": "2020-06-19", "close": 16.0, "volume": 4725759.0}, {"date": "2020-06-22", "close": 15.42, "volume": 2013027.0}, {"date": "2020-06-23", "close": 16.0, "volume": 1112749.0}, {"date": "2020-06-24", "close": 14.8, "volume": 1536143.0}, {"date": "2020-06-25", "close": 15.89, "volume": 947657.0}, {"date": "2020-06-26", "close": 15.09, "volume": 754339.0}, {"date": "2020-06-29", "close": 15.53, "volume": 555159.0}, {"date": "2020-06-30", "close": 16.0, "volume": 784344.0}, {"date": "2020-07-01", "close": 16.33, "volume": 723134.0}, {"date": "2020-07-02", "close": 18.25, "volume": 1385556.0}, {"date": "2020-07-06", "close": 22.11, "volume": 2880043.0}, {"date": "2020-07-07", "close": 22.5, "volume": 2478327.0}, {"date": "2020-07-08", "close": 22.93, "volume": 3040340.0}, {"date": "2020-07-09", "close": 22.54, "volume": 1666229.0}, {"date": "2020-07-10", "close": 22.5, "volume": 1411780.0}, {"date": "2020-07-13", "close": 21.19, "volume": 1668585.0}, {"date": "2020-07-14", "close": 21.39, "volume": 2017277.0}, {"date": "2020-07-15", "close": 19.11, "volume": 2190737.0}, {"date": "2020-07-16", "close": 18.31, "volume": 1355865.0}, {"date": "2020-07-17", "close": 20.01, "volume": 1309237.0}, {"date": "2020-07-20", "close": 19.54, "volume": 1258220.0}, {"date": "2020-07-21", "close": 20.38, "volume": 867400.0}, {"date": "2020-07-22", "close": 20.43, "volume": 832448.0}, {"date": "2020-07-23", "close": 19.66, "volume": 828791.0}, {"date": "2020-07-24", "close": 18.94, "volume": 681023.0}, {"date": "2020-07-27", "close": 18.22, "volume": 788954.0}, {"date": "2020-07-28", "close": 18.43, "volume": 706709.0}, {"date": "2020-07-29", "close": 20.47, "volume": 1113704.0}, {"date": "2020-07-30", "close": 19.9, "volume": 724825.0}, {"date": "2020-07-31", "close": 21.02, "volume": 1117439.0}, {"date": "2020-08-03", "close": 22.1, "volume": 792325.0}, {"date": "2020-08-04", "close": 22.37, "volume": 522679.0}, {"date": "2020-08-05", "close": 21.76, "volume": 504248.0}, {"date": "2020-08-06", "close": 22.2, "volume": 388128.0}, {"date": "2020-08-07", "close": 21.82, "volume": 415927.0}, {"date": "2020-08-10", "close": 21.56, "volume": 655107.0}, {"date": "2020-08-11", "close": 20.42, "volume": 646024.0}, {"date": "2020-08-12", "close": 21.17, "volume": 436466.0}, {"date": "2020-08-13", "close": 20.92, "volume": 671053.0}, {"date": "2020-08-14", "close": 20.82, "volume": 780084.0}, {"date": "2020-08-17", "close": 20.43, "volume": 1121972.0}, {"date": "2020-08-18", "close": 20.14, "volume": 853564.0}, {"date": "2020-08-19", "close": 19.44, "volume": 701856.0}, {"date": "2020-08-20", "close": 19.75, "volume": 444507.0}, {"date": "2020-08-21", "close": 20.18, "volume": 815871.0}, {"date": "2020-08-24", "close": 20.68, "volume": 784018.0}, {"date": "2020-08-25", "close": 21.87, "volume": 1031768.0}, {"date": "2020-08-26", "close": 21.92, "volume": 1128792.0}, {"date": "2020-08-27", "close": 20.75, "volume": 800575.0}, {"date": "2020-08-28", "close": 20.41, "volume": 438425.0}, {"date": "2020-08-31", "close": 20.67, "volume": 792166.0}, {"date": "2020-09-01", "close": 21.36, "volume": 904814.0}, {"date": "2020-09-02", "close": 20.87, "volume": 958464.0}, {"date": "2020-09-03", "close": 19.73, "volume": 756636.0}, {"date": "2020-09-04", "close": 19.31, "volume": 691015.0}, {"date": "2020-09-08", "close": 18.18, "volume": 670264.0}, {"date": "2020-09-09", "close": 18.28, "volume": 424420.0}, {"date": "2020-09-10", "close": 18.01, "volume": 684695.0}, {"date": "2020-09-11", "close": 18.42, "volume": 301617.0}, {"date": "2020-09-14", "close": 19.02, "volume": 519019.0}, {"date": "2020-09-15", "close": 20.28, "volume": 704633.0}, {"date": "2020-09-16", "close": 20.09, "volume": 460331.0}, {"date": "2020-09-17", "close": 19.44, "volume": 1312484.0}, {"date": "2020-09-18", "close": 19.53, "volume": 410742.0}, {"date": "2020-09-21", "close": 19.85, "volume": 465992.0}, {"date": "2020-09-22", "close": 19.5, "volume": 327293.0}, {"date": "2020-09-23", "close": 19.07, "volume": 835029.0}, {"date": "2020-09-24", "close": 18.51, "volume": 727100.0}, {"date": "2020-09-25", "close": 18.64, "volume": 818393.0}, {"date": "2020-09-28", "close": 18.01, "volume": 763464.0}, {"date": "2020-09-29", "close": 18.82, "volume": 460619.0}, {"date": "2020-09-30", "close": 19.2, "volume": 358615.0}, {"date": "2020-10-01", "close": 21.44, "volume": 786612.0}, {"date": "2020-10-02", "close": 21.5, "volume": 785179.0}, {"date": "2020-10-05", "close": 23.02, "volume": 1083452.0}, {"date": "2020-10-06", "close": 23.63, "volume": 1559574.0}, {"date": "2020-10-07", "close": 22.63, "volume": 864149.0}, {"date": "2020-10-08", "close": 23.05, "volume": 869401.0}, {"date": "2020-10-09", "close": 27.05, "volume": 3735542.0}, {"date": "2020-10-12", "close": 27.49, "volume": 1907127.0}, {"date": "2020-10-13", "close": 27.37, "volume": 1301618.0}, {"date": "2020-10-14", "close": 29.18, "volume": 2306777.0}, {"date": "2020-10-15", "close": 29.49, "volume": 1336907.0}, {"date": "2020-10-16", "close": 31.9, "volume": 3203603.0}, {"date": "2020-10-19", "close": 30.53, "volume": 2462386.0}, {"date": "2020-10-20", "close": 32.02, "volume": 1407949.0}, {"date": "2020-10-21", "close": 30.72, "volume": 1298373.0}, {"date": "2020-10-22", "close": 27.65, "volume": 2028636.0}, {"date": "2020-10-23", "close": 27.35, "volume": 1278835.0}, {"date": "2020-10-26", "close": 26.49, "volume": 918041.0}, {"date": "2020-10-27", "close": 27.78, "volume": 920017.0}, {"date": "2020-10-28", "close": 27.34, "volume": 569199.0}, {"date": "2020-10-29", "close": 27.95, "volume": 989508.0}, {"date": "2020-10-30", "close": 26.27, "volume": 795530.0}, {"date": "2020-11-02", "close": 28.69, "volume": 1738082.0}, {"date": "2020-11-03", "close": 29.03, "volume": 1595864.0}, {"date": "2020-11-04", "close": 31.96, "volume": 2304892.0}, {"date": "2020-11-05", "close": 31.74, "volume": 2052614.0}, {"date": "2020-11-06", "close": 31.24, "volume": 1786481.0}, {"date": "2020-11-09", "close": 27.89, "volume": 2554756.0}, {"date": "2020-11-10", "close": 29.17, "volume": 1539660.0}, {"date": "2020-11-11", "close": 29.2, "volume": 701733.0}, {"date": "2020-11-12", "close": 31.86, "volume": 2776232.0}, {"date": "2020-11-13", "close": 32.71, "volume": 4613842.0}, {"date": "2020-11-16", "close": 32.98, "volume": 1901912.0}, {"date": "2020-11-17", "close": 34.0, "volume": 2211963.0}, {"date": "2020-11-18", "close": 31.89, "volume": 2346117.0}, {"date": "2020-11-19", "close": 35.89, "volume": 2875758.0}, {"date": "2020-11-20", "close": 35.73, "volume": 3259143.0}, {"date": "2020-11-23", "close": 32.48, "volume": 12592090.0}, {"date": "2020-11-24", "close": 33.1, "volume": 6678533.0}, {"date": "2020-11-25", "close": 31.0, "volume": 4854062.0}, {"date": "2020-11-27", "close": 31.58, "volume": 1753174.0}, {"date": "2020-11-30", "close": 29.82, "volume": 3802398.0}, {"date": "2020-12-01", "close": 28.24, "volume": 2497690.0}, {"date": "2020-12-02", "close": 29.59, "volume": 2289506.0}, {"date": "2020-12-03", "close": 29.16, "volume": 1501282.0}, {"date": "2020-12-04", "close": 28.1, "volume": 1584931.0}, {"date": "2020-12-07", "close": 29.45, "volume": 1459683.0}, {"date": "2020-12-08", "close": 28.74, "volume": 1809898.0}, {"date": "2020-12-09", "close": 27.56, "volume": 1573247.0}, {"date": "2020-12-10", "close": 28.32, "volume": 1084629.0}, {"date": "2020-12-11", "close": 29.16, "volume": 2327011.0}, {"date": "2020-12-14", "close": 28.43, "volume": 1468437.0}, {"date": "2020-12-15", "close": 29.18, "volume": 1187808.0}, {"date": "2020-12-16", "close": 28.81, "volume": 1076339.0}, {"date": "2020-12-17", "close": 28.75, "volume": 1227312.0}, {"date": "2020-12-18", "close": 29.81, "volume": 1772241.0}, {"date": "2020-12-21", "close": 29.78, "volume": 1574259.0}, {"date": "2020-12-22", "close": 30.07, "volume": 2601206.0}, {"date": "2020-12-23", "close": 29.46, "volume": 1058179.0}, {"date": "2020-12-24", "close": 28.31, "volume": 1623267.0}, {"date": "2020-12-28", "close": 27.04, "volume": 1477628.0}, {"date": "2020-12-29", "close": 27.24, "volume": 1299291.0}, {"date": "2020-12-30", "close": 28.68, "volume": 1052023.0}, {"date": "2020-12-31", "close": 28.05, "volume": 972391.0}, {"date": "2021-01-04", "close": 28.77, "volume": 1479296.0}, {"date": "2021-01-05", "close": 28.9, "volume": 858001.0}, {"date": "2021-01-06", "close": 28.93, "volume": 1062513.0}, {"date": "2021-01-07", "close": 33.55, "volume": 3195513.0}, {"date": "2021-01-08", "close": 35.43, "volume": 2837919.0}, {"date": "2021-01-11", "close": 36.54, "volume": 1855621.0}, {"date": "2021-01-12", "close": 41.43, "volume": 3867616.0}, {"date": "2021-01-13", "close": 39.27, "volume": 2741820.0}, {"date": "2021-01-14", "close": 39.22, "volume": 1722659.0}, {"date": "2021-01-15", "close": 37.99, "volume": 1820423.0}, {"date": "2021-01-19", "close": 44.41, "volume": 3250422.0}, {"date": "2021-01-20", "close": 43.63, "volume": 2433851.0}, {"date": "2021-01-21", "close": 46.93, "volume": 1657027.0}, {"date": "2021-01-22", "close": 46.05, "volume": 1484747.0}, {"date": "2021-01-25", "close": 49.17, "volume": 3467689.0}, {"date": "2021-01-26", "close": 47.84, "volume": 1995085.0}, {"date": "2021-01-27", "close": 45.16, "volume": 1651839.0}, {"date": "2021-01-28", "close": 44.5, "volume": 1179824.0}, {"date": "2021-01-29", "close": 43.73, "volume": 1096157.0}, {"date": "2021-02-01", "close": 46.96, "volume": 1089392.0}, {"date": "2021-02-02", "close": 48.64, "volume": 1576858.0}, {"date": "2021-02-03", "close": 48.9, "volume": 1102044.0}, {"date": "2021-02-04", "close": 46.99, "volume": 1055294.0}, {"date": "2021-02-05", "close": 45.84, "volume": 1481603.0}, {"date": "2021-02-08", "close": 45.48, "volume": 1149340.0}, {"date": "2021-02-09", "close": 43.9, "volume": 2111724.0}, {"date": "2021-02-10", "close": 45.15, "volume": 1460056.0}, {"date": "2021-02-11", "close": 47.62, "volume": 1819441.0}, {"date": "2021-02-12", "close": 49.01, "volume": 901304.0}, {"date": "2021-02-16", "close": 49.43, "volume": 1784365.0}, {"date": "2021-02-17", "close": 45.67, "volume": 2287308.0}, {"date": "2021-02-18", "close": 43.68, "volume": 1440598.0}, {"date": "2021-02-19", "close": 44.19, "volume": 854668.0}, {"date": "2021-02-22", "close": 40.18, "volume": 1691955.0}, {"date": "2021-02-23", "close": 38.76, "volume": 2500204.0}, {"date": "2021-02-24", "close": 39.16, "volume": 936144.0}, {"date": "2021-02-25", "close": 37.28, "volume": 1308103.0}, {"date": "2021-02-26", "close": 37.38, "volume": 1545114.0}, {"date": "2021-03-01", "close": 40.31, "volume": 1134802.0}, {"date": "2021-03-02", "close": 38.29, "volume": 1059986.0}, {"date": "2021-03-03", "close": 36.31, "volume": 1213300.0}, {"date": "2021-03-04", "close": 33.54, "volume": 1964482.0}, {"date": "2021-03-05", "close": 33.55, "volume": 2701537.0}, {"date": "2021-03-08", "close": 30.76, "volume": 2828896.0}, {"date": "2021-03-09", "close": 38.5, "volume": 2945708.0}, {"date": "2021-03-10", "close": 35.64, "volume": 1933471.0}, {"date": "2021-03-11", "close": 40.02, "volume": 1570539.0}, {"date": "2021-03-12", "close": 41.64, "volume": 1493421.0}, {"date": "2021-03-15", "close": 42.47, "volume": 1229880.0}, {"date": "2021-03-16", "close": 41.04, "volume": 982384.0}, {"date": "2021-03-17", "close": 42.44, "volume": 672056.0}, {"date": "2021-03-18", "close": 39.02, "volume": 1480472.0}, {"date": "2021-03-19", "close": 40.07, "volume": 2677367.0}, {"date": "2021-03-22", "close": 40.04, "volume": 1124129.0}, {"date": "2021-03-23", "close": 38.74, "volume": 721766.0}, {"date": "2021-03-24", "close": 33.31, "volume": 1604156.0}, {"date": "2021-03-25", "close": 34.64, "volume": 1848594.0}, {"date": "2021-03-26", "close": 34.03, "volume": 925916.0}, {"date": "2021-03-29", "close": 33.27, "volume": 961708.0}, {"date": "2021-03-30", "close": 35.22, "volume": 782557.0}, {"date": "2021-03-31", "close": 36.65, "volume": 998984.0}, {"date": "2021-04-01", "close": 37.3, "volume": 452934.0}, {"date": "2021-04-05", "close": 36.66, "volume": 614303.0}, {"date": "2021-04-06", "close": 38.19, "volume": 626134.0}, {"date": "2021-04-07", "close": 36.53, "volume": 593960.0}, {"date": "2021-04-08", "close": 36.81, "volume": 361626.0}, {"date": "2021-04-09", "close": 36.4, "volume": 809687.0}, {"date": "2021-04-12", "close": 34.03, "volume": 681180.0}, {"date": "2021-04-13", "close": 33.65, "volume": 670686.0}, {"date": "2021-04-14", "close": 34.73, "volume": 785127.0}, {"date": "2021-04-15", "close": 34.38, "volume": 780753.0}, {"date": "2021-04-16", "close": 34.06, "volume": 467486.0}, {"date": "2021-04-19", "close": 33.51, "volume": 568478.0}, {"date": "2021-04-20", "close": 33.93, "volume": 656574.0}, {"date": "2021-04-21", "close": 35.56, "volume": 443615.0}, {"date": "2021-04-22", "close": 36.88, "volume": 824626.0}, {"date": "2021-04-23", "close": 37.71, "volume": 458672.0}, {"date": "2021-04-26", "close": 38.23, "volume": 749341.0}, {"date": "2021-04-27", "close": 37.93, "volume": 605146.0}, {"date": "2021-04-28", "close": 37.63, "volume": 348455.0}, {"date": "2021-04-29", "close": 37.24, "volume": 345312.0}, {"date": "2021-04-30", "close": 37.36, "volume": 466547.0}, {"date": "2021-05-03", "close": 35.57, "volume": 505959.0}, {"date": "2021-05-04", "close": 33.74, "volume": 782227.0}, {"date": "2021-05-05", "close": 33.62, "volume": 385190.0}, {"date": "2021-05-06", "close": 31.97, "volume": 591709.0}, {"date": "2021-05-07", "close": 31.42, "volume": 1019053.0}, {"date": "2021-05-10", "close": 29.35, "volume": 1033975.0}, {"date": "2021-05-11", "close": 29.46, "volume": 773920.0}, {"date": "2021-05-12", "close": 27.8, "volume": 638519.0}, {"date": "2021-05-13", "close": 26.71, "volume": 720234.0}, {"date": "2021-05-14", "close": 29.21, "volume": 958667.0}, {"date": "2021-05-17", "close": 28.85, "volume": 749405.0}, {"date": "2021-05-18", "close": 30.2, "volume": 614148.0}, {"date": "2021-05-19", "close": 30.28, "volume": 554210.0}, {"date": "2021-05-20", "close": 30.99, "volume": 653205.0}, {"date": "2021-05-21", "close": 30.45, "volume": 559198.0}, {"date": "2021-05-24", "close": 31.02, "volume": 580220.0}, {"date": "2021-05-25", "close": 31.44, "volume": 519572.0}, {"date": "2021-05-26", "close": 33.84, "volume": 760624.0}, {"date": "2021-05-27", "close": 33.13, "volume": 873296.0}, {"date": "2021-05-28", "close": 33.32, "volume": 422264.0}, {"date": "2021-06-01", "close": 34.0, "volume": 801243.0}, {"date": "2021-06-02", "close": 34.36, "volume": 480745.0}, {"date": "2021-06-03", "close": 33.44, "volume": 654699.0}, {"date": "2021-06-04", "close": 33.74, "volume": 398238.0}, {"date": "2021-06-07", "close": 33.44, "volume": 443674.0}, {"date": "2021-06-08", "close": 33.98, "volume": 599690.0}, {"date": "2021-06-09", "close": 33.97, "volume": 726498.0}, {"date": "2021-06-10", "close": 33.14, "volume": 432613.0}, {"date": "2021-06-11", "close": 34.18, "volume": 433077.0}, {"date": "2021-06-14", "close": 34.44, "volume": 518107.0}, {"date": "2021-06-15", "close": 33.8, "volume": 445816.0}, {"date": "2021-06-16", "close": 31.99, "volume": 799601.0}, {"date": "2021-06-17", "close": 32.2, "volume": 638249.0}, {"date": "2021-06-18", "close": 31.95, "volume": 1151589.0}, {"date": "2021-06-21", "close": 30.54, "volume": 613692.0}, {"date": "2021-06-22", "close": 28.87, "volume": 1233159.0}, {"date": "2021-06-23", "close": 30.94, "volume": 806370.0}, {"date": "2021-06-24", "close": 30.83, "volume": 799844.0}, {"date": "2021-06-25", "close": 31.19, "volume": 348521.0}, {"date": "2021-06-28", "close": 32.23, "volume": 832025.0}, {"date": "2021-06-29", "close": 32.98, "volume": 526977.0}, {"date": "2021-06-30", "close": 32.65, "volume": 617945.0}, {"date": "2021-07-01", "close": 32.17, "volume": 470047.0}, {"date": "2021-07-02", "close": 31.21, "volume": 509755.0}, {"date": "2021-07-06", "close": 30.92, "volume": 615082.0}, {"date": "2021-07-07", "close": 30.48, "volume": 558632.0}, {"date": "2021-07-08", "close": 30.29, "volume": 605208.0}, {"date": "2021-07-09", "close": 33.86, "volume": 1225729.0}, {"date": "2021-07-12", "close": 32.44, "volume": 600812.0}, {"date": "2021-07-13", "close": 32.15, "volume": 287503.0}, {"date": "2021-07-14", "close": 30.34, "volume": 461539.0}, {"date": "2021-07-15", "close": 28.8, "volume": 885084.0}, {"date": "2021-07-16", "close": 28.0, "volume": 558630.0}, {"date": "2021-07-19", "close": 27.53, "volume": 752356.0}, {"date": "2021-07-20", "close": 28.35, "volume": 554222.0}, {"date": "2021-07-21", "close": 30.17, "volume": 696090.0}, {"date": "2021-07-22", "close": 28.6, "volume": 524207.0}, {"date": "2021-07-23", "close": 27.9, "volume": 535807.0}, {"date": "2021-07-26", "close": 26.65, "volume": 794327.0}, {"date": "2021-07-27", "close": 23.12, "volume": 2955958.0}, {"date": "2021-07-28", "close": 25.0, "volume": 1187915.0}, {"date": "2021-07-29", "close": 24.86, "volume": 843721.0}, {"date": "2021-07-30", "close": 25.6, "volume": 654281.0}, {"date": "2021-08-02", "close": 26.04, "volume": 599357.0}, {"date": "2021-08-03", "close": 25.51, "volume": 403571.0}, {"date": "2021-08-04", "close": 25.35, "volume": 429417.0}, {"date": "2021-08-05", "close": 24.73, "volume": 538242.0}, {"date": "2021-08-06", "close": 23.55, "volume": 824206.0}, {"date": "2021-08-09", "close": 23.96, "volume": 752449.0}, {"date": "2021-08-10", "close": 23.9, "volume": 479360.0}, {"date": "2021-08-11", "close": 23.25, "volume": 584408.0}, {"date": "2021-08-12", "close": 22.49, "volume": 719035.0}, {"date": "2021-08-13", "close": 21.27, "volume": 1084148.0}, {"date": "2021-08-16", "close": 22.25, "volume": 2075788.0}, {"date": "2021-08-17", "close": 24.33, "volume": 2068068.0}, {"date": "2021-08-18", "close": 26.13, "volume": 1520217.0}, {"date": "2021-08-19", "close": 25.07, "volume": 1070203.0}, {"date": "2021-08-20", "close": 24.93, "volume": 808217.0}, {"date": "2021-08-23", "close": 25.07, "volume": 691523.0}, {"date": "2021-08-24", "close": 27.07, "volume": 1451288.0}, {"date": "2021-08-25", "close": 26.26, "volume": 615346.0}, {"date": "2021-08-26", "close": 26.02, "volume": 507015.0}, {"date": "2021-08-27", "close": 25.52, "volume": 468330.0}, {"date": "2021-08-30", "close": 25.88, "volume": 526267.0}, {"date": "2021-08-31", "close": 26.89, "volume": 659249.0}, {"date": "2021-09-01", "close": 28.54, "volume": 1132177.0}, {"date": "2021-09-02", "close": 28.4, "volume": 487455.0}, {"date": "2021-09-03", "close": 29.15, "volume": 569423.0}, {"date": "2021-09-07", "close": 29.21, "volume": 1031602.0}, {"date": "2021-09-08", "close": 28.07, "volume": 496547.0}, {"date": "2021-09-09", "close": 28.72, "volume": 380796.0}, {"date": "2021-09-10", "close": 27.98, "volume": 242422.0}, {"date": "2021-09-13", "close": 27.75, "volume": 243621.0}, {"date": "2021-09-14", "close": 26.5, "volume": 387583.0}, {"date": "2021-09-15", "close": 26.86, "volume": 396280.0}, {"date": "2021-09-16", "close": 26.23, "volume": 511463.0}, {"date": "2021-09-17", "close": 26.42, "volume": 563265.0}, {"date": "2021-09-20", "close": 23.99, "volume": 568035.0}, {"date": "2021-09-21", "close": 25.33, "volume": 431182.0}, {"date": "2021-09-22", "close": 25.31, "volume": 465471.0}, {"date": "2021-09-23", "close": 24.98, "volume": 291609.0}, {"date": "2021-09-24", "close": 24.19, "volume": 304225.0}, {"date": "2021-09-27", "close": 24.19, "volume": 323340.0}, {"date": "2021-09-28", "close": 23.35, "volume": 460269.0}, {"date": "2021-09-29", "close": 23.14, "volume": 293931.0}, {"date": "2021-09-30", "close": 23.17, "volume": 651529.0}, {"date": "2021-10-01", "close": 22.9, "volume": 394760.0}, {"date": "2021-10-04", "close": 22.64, "volume": 484230.0}, {"date": "2021-10-05", "close": 23.98, "volume": 750473.0}, {"date": "2021-10-06", "close": 24.37, "volume": 703002.0}, {"date": "2021-10-07", "close": 25.21, "volume": 376170.0}, {"date": "2021-10-08", "close": 25.13, "volume": 257249.0}, {"date": "2021-10-11", "close": 24.72, "volume": 522088.0}, {"date": "2021-10-12", "close": 24.9, "volume": 252604.0}, {"date": "2021-10-13", "close": 25.13, "volume": 270192.0}, {"date": "2021-10-14", "close": 25.0, "volume": 347668.0}, {"date": "2021-10-15", "close": 24.27, "volume": 422456.0}, {"date": "2021-10-18", "close": 24.78, "volume": 380497.0}, {"date": "2021-10-19", "close": 25.28, "volume": 387986.0}, {"date": "2021-10-20", "close": 25.75, "volume": 687499.0}, {"date": "2021-10-21", "close": 25.19, "volume": 466105.0}, {"date": "2021-10-22", "close": 24.23, "volume": 374704.0}, {"date": "2021-10-25", "close": 25.08, "volume": 415008.0}, {"date": "2021-10-26", "close": 25.53, "volume": 786002.0}, {"date": "2021-10-27", "close": 24.79, "volume": 429333.0}, {"date": "2021-10-28", "close": 25.71, "volume": 548699.0}, {"date": "2021-10-29", "close": 26.18, "volume": 493168.0}, {"date": "2021-11-01", "close": 26.97, "volume": 469225.0}, {"date": "2021-11-02", "close": 26.3, "volume": 457528.0}, {"date": "2021-11-03", "close": 26.84, "volume": 395196.0}, {"date": "2021-11-04", "close": 26.94, "volume": 638555.0}, {"date": "2021-11-05", "close": 26.15, "volume": 395549.0}, {"date": "2021-11-08", "close": 26.61, "volume": 487512.0}, {"date": "2021-11-09", "close": 25.98, "volume": 421865.0}, {"date": "2021-11-10", "close": 25.2, "volume": 402179.0}, {"date": "2021-11-11", "close": 26.0, "volume": 313474.0}, {"date": "2021-11-12", "close": 26.3, "volume": 315494.0}, {"date": "2021-11-15", "close": 25.55, "volume": 535315.0}, {"date": "2021-11-16", "close": 26.17, "volume": 479368.0}, {"date": "2021-11-17", "close": 25.13, "volume": 713292.0}, {"date": "2021-11-18", "close": 23.84, "volume": 478170.0}, {"date": "2021-11-19", "close": 24.06, "volume": 353092.0}, {"date": "2021-11-22", "close": 20.01, "volume": 3270329.0}, {"date": "2021-11-23", "close": 20.35, "volume": 1424713.0}, {"date": "2021-11-24", "close": 21.0, "volume": 565223.0}, {"date": "2021-11-26", "close": 19.77, "volume": 630728.0}, {"date": "2021-11-29", "close": 20.87, "volume": 653965.0}, {"date": "2021-11-30", "close": 20.34, "volume": 593536.0}, {"date": "2021-12-01", "close": 20.42, "volume": 1074324.0}, {"date": "2021-12-02", "close": 20.19, "volume": 615406.0}, {"date": "2021-12-03", "close": 18.85, "volume": 1251892.0}, {"date": "2021-12-06", "close": 19.07, "volume": 564730.0}, {"date": "2021-12-07", "close": 19.4, "volume": 410441.0}, {"date": "2021-12-08", "close": 20.26, "volume": 386759.0}, {"date": "2021-12-09", "close": 19.08, "volume": 436573.0}, {"date": "2021-12-10", "close": 18.58, "volume": 372819.0}, {"date": "2021-12-13", "close": 17.82, "volume": 611681.0}, {"date": "2021-12-14", "close": 17.07, "volume": 1077221.0}, {"date": "2021-12-15", "close": 16.58, "volume": 1231341.0}, {"date": "2021-12-16", "close": 15.95, "volume": 714892.0}, {"date": "2021-12-17", "close": 15.34, "volume": 2639528.0}, {"date": "2021-12-20", "close": 14.84, "volume": 887274.0}, {"date": "2021-12-21", "close": 15.89, "volume": 2259015.0}, {"date": "2021-12-22", "close": 15.9, "volume": 767920.0}, {"date": "2021-12-23", "close": 15.98, "volume": 786369.0}, {"date": "2021-12-27", "close": 15.86, "volume": 594930.0}, {"date": "2021-12-28", "close": 15.57, "volume": 720034.0}, {"date": "2021-12-29", "close": 15.41, "volume": 395399.0}, {"date": "2021-12-30", "close": 16.07, "volume": 691074.0}, {"date": "2021-12-31", "close": 16.11, "volume": 726013.0}, {"date": "2022-01-03", "close": 16.65, "volume": 413258.0}, {"date": "2022-01-04", "close": 15.8, "volume": 830889.0}, {"date": "2022-01-05", "close": 16.18, "volume": 833436.0}, {"date": "2022-01-06", "close": 16.34, "volume": 547513.0}, {"date": "2022-01-07", "close": 16.46, "volume": 650490.0}, {"date": "2022-01-10", "close": 15.95, "volume": 506181.0}, {"date": "2022-01-11", "close": 16.01, "volume": 496300.0}, {"date": "2022-01-12", "close": 16.28, "volume": 683436.0}, {"date": "2022-01-13", "close": 14.71, "volume": 691729.0}, {"date": "2022-01-14", "close": 14.8, "volume": 662284.0}, {"date": "2022-01-18", "close": 14.91, "volume": 528111.0}, {"date": "2022-01-19", "close": 15.1, "volume": 481020.0}, {"date": "2022-01-20", "close": 15.29, "volume": 595140.0}, {"date": "2022-01-21", "close": 14.29, "volume": 532094.0}, {"date": "2022-01-24", "close": 13.66, "volume": 1574868.0}, {"date": "2022-01-25", "close": 13.39, "volume": 348686.0}, {"date": "2022-01-26", "close": 13.54, "volume": 529237.0}, {"date": "2022-01-27", "close": 12.35, "volume": 527604.0}, {"date": "2022-01-28", "close": 12.73, "volume": 521125.0}, {"date": "2022-01-31", "close": 14.05, "volume": 371909.0}, {"date": "2022-02-01", "close": 14.18, "volume": 274034.0}, {"date": "2022-02-02", "close": 13.72, "volume": 386145.0}, {"date": "2022-02-03", "close": 13.23, "volume": 172888.0}, {"date": "2022-02-04", "close": 13.56, "volume": 206279.0}, {"date": "2022-02-07", "close": 13.31, "volume": 287875.0}, {"date": "2022-02-08", "close": 13.58, "volume": 273077.0}, {"date": "2022-02-09", "close": 14.17, "volume": 184247.0}, {"date": "2022-02-10", "close": 13.81, "volume": 228465.0}, {"date": "2022-02-11", "close": 13.5, "volume": 296858.0}, {"date": "2022-02-14", "close": 13.34, "volume": 178629.0}, {"date": "2022-02-15", "close": 14.03, "volume": 214810.0}, {"date": "2022-02-16", "close": 13.72, "volume": 305990.0}, {"date": "2022-02-17", "close": 13.14, "volume": 342756.0}, {"date": "2022-02-18", "close": 13.07, "volume": 313800.0}, {"date": "2022-02-22", "close": 12.8, "volume": 342189.0}, {"date": "2022-02-23", "close": 12.24, "volume": 291943.0}, {"date": "2022-02-24", "close": 12.24, "volume": 781317.0}, {"date": "2022-02-25", "close": 12.12, "volume": 356915.0}, {"date": "2022-02-28", "close": 12.44, "volume": 480742.0}, {"date": "2022-03-01", "close": 11.95, "volume": 402059.0}, {"date": "2022-03-02", "close": 12.02, "volume": 378952.0}, {"date": "2022-03-03", "close": 10.96, "volume": 519271.0}, {"date": "2022-03-04", "close": 10.44, "volume": 622517.0}, {"date": "2022-03-07", "close": 8.68, "volume": 1916405.0}, {"date": "2022-03-08", "close": 9.33, "volume": 1224723.0}, {"date": "2022-03-09", "close": 10.25, "volume": 1004389.0}, {"date": "2022-03-10", "close": 9.44, "volume": 594205.0}, {"date": "2022-03-11", "close": 8.35, "volume": 751774.0}, {"date": "2022-03-14", "close": 7.695, "volume": 910631.0}, {"date": "2022-03-15", "close": 8.33, "volume": 1079977.0}, {"date": "2022-03-16", "close": 9.67, "volume": 1324132.0}, {"date": "2022-03-17", "close": 9.04, "volume": 1212779.0}, {"date": "2022-03-18", "close": 10.38, "volume": 1444770.0}, {"date": "2022-03-21", "close": 9.94, "volume": 513269.0}, {"date": "2022-03-22", "close": 10.59, "volume": 681368.0}, {"date": "2022-03-23", "close": 10.46, "volume": 609339.0}, {"date": "2022-03-24", "close": 10.13, "volume": 688326.0}, {"date": "2022-03-25", "close": 9.83, "volume": 285592.0}, {"date": "2022-03-28", "close": 9.94, "volume": 341504.0}, {"date": "2022-03-29", "close": 10.45, "volume": 729817.0}, {"date": "2022-03-30", "close": 10.25, "volume": 502043.0}, {"date": "2022-03-31", "close": 9.66, "volume": 445556.0}, {"date": "2022-04-01", "close": 9.84, "volume": 549528.0}, {"date": "2022-04-04", "close": 10.93, "volume": 722311.0}, {"date": "2022-04-05", "close": 10.44, "volume": 408973.0}, {"date": "2022-04-06", "close": 10.35, "volume": 485961.0}, {"date": "2022-04-07", "close": 9.93, "volume": 428183.0}, {"date": "2022-04-08", "close": 9.54, "volume": 190437.0}, {"date": "2022-04-11", "close": 9.34, "volume": 286002.0}, {"date": "2022-04-12", "close": 9.0, "volume": 154471.0}, {"date": "2022-04-13", "close": 9.36, "volume": 231236.0}, {"date": "2022-04-14", "close": 8.93, "volume": 166825.0}, {"date": "2022-04-18", "close": 8.33, "volume": 312860.0}, {"date": "2022-04-19", "close": 8.74, "volume": 266496.0}, {"date": "2022-04-20", "close": 8.53, "volume": 259927.0}, {"date": "2022-04-21", "close": 8.45, "volume": 492461.0}, {"date": "2022-04-22", "close": 8.54, "volume": 269137.0}, {"date": "2022-04-25", "close": 8.65, "volume": 355404.0}, {"date": "2022-04-26", "close": 8.95, "volume": 551439.0}, {"date": "2022-04-27", "close": 8.77, "volume": 462855.0}, {"date": "2022-04-28", "close": 9.05, "volume": 303695.0}, {"date": "2022-04-29", "close": 9.55, "volume": 504541.0}, {"date": "2022-05-02", "close": 9.45, "volume": 251422.0}, {"date": "2022-05-03", "close": 9.66, "volume": 299610.0}, {"date": "2022-05-04", "close": 9.97, "volume": 296258.0}, {"date": "2022-05-05", "close": 9.01, "volume": 346443.0}, {"date": "2022-05-06", "close": 8.28, "volume": 433456.0}, {"date": "2022-05-09", "close": 7.55, "volume": 412029.0}, {"date": "2022-05-10", "close": 7.92, "volume": 320209.0}, {"date": "2022-05-11", "close": 7.18, "volume": 307533.0}, {"date": "2022-05-12", "close": 7.25, "volume": 378915.0}, {"date": "2022-05-13", "close": 7.67, "volume": 193278.0}, {"date": "2022-05-16", "close": 7.32, "volume": 470128.0}, {"date": "2022-05-17", "close": 8.33, "volume": 618353.0}, {"date": "2022-05-18", "close": 7.96, "volume": 405952.0}, {"date": "2022-05-19", "close": 8.14, "volume": 242150.0}, {"date": "2022-05-20", "close": 7.81, "volume": 533995.0}, {"date": "2022-05-23", "close": 7.44, "volume": 432133.0}, {"date": "2022-05-24", "close": 6.93, "volume": 424715.0}, {"date": "2022-05-25", "close": 7.16, "volume": 296947.0}, {"date": "2022-05-26", "close": 7.39, "volume": 284072.0}, {"date": "2022-05-27", "close": 7.73, "volume": 369879.0}, {"date": "2022-05-31", "close": 7.83, "volume": 361923.0}, {"date": "2022-06-01", "close": 7.37, "volume": 365039.0}, {"date": "2022-06-02", "close": 7.81, "volume": 335423.0}, {"date": "2022-06-03", "close": 7.51, "volume": 154540.0}, {"date": "2022-06-06", "close": 7.94, "volume": 426679.0}, {"date": "2022-06-07", "close": 8.15, "volume": 356842.0}, {"date": "2022-06-08", "close": 9.02, "volume": 734987.0}, {"date": "2022-06-09", "close": 8.37, "volume": 410879.0}, {"date": "2022-06-10", "close": 8.05, "volume": 478302.0}, {"date": "2022-06-13", "close": 7.32, "volume": 438653.0}, {"date": "2022-06-14", "close": 7.63, "volume": 265956.0}, {"date": "2022-06-15", "close": 7.77, "volume": 468530.0}, {"date": "2022-06-16", "close": 7.33, "volume": 392357.0}, {"date": "2022-06-17", "close": 7.75, "volume": 984620.0}, {"date": "2022-06-21", "close": 8.11, "volume": 570378.0}, {"date": "2022-06-22", "close": 7.69, "volume": 464286.0}, {"date": "2022-06-23", "close": 8.78, "volume": 702903.0}, {"date": "2022-06-24", "close": 9.27, "volume": 962109.0}, {"date": "2022-06-27", "close": 8.93, "volume": 416392.0}, {"date": "2022-06-28", "close": 8.63, "volume": 903016.0}, {"date": "2022-06-29", "close": 8.61, "volume": 257399.0}, {"date": "2022-06-30", "close": 8.6, "volume": 360992.0}, {"date": "2022-07-01", "close": 8.53, "volume": 284564.0}, {"date": "2022-07-05", "close": 8.11, "volume": 632175.0}, {"date": "2022-07-06", "close": 7.4, "volume": 1202089.0}, {"date": "2022-07-07", "close": 7.58, "volume": 884219.0}, {"date": "2022-07-08", "close": 7.28, "volume": 2641971.0}, {"date": "2022-07-11", "close": 6.85, "volume": 891350.0}, {"date": "2022-07-12", "close": 6.73, "volume": 710928.0}, {"date": "2022-07-13", "close": 6.36, "volume": 710842.0}, {"date": "2022-07-14", "close": 6.94, "volume": 1156790.0}, {"date": "2022-07-15", "close": 7.18, "volume": 1213418.0}, {"date": "2022-07-18", "close": 7.59, "volume": 938000.0}, {"date": "2022-07-19", "close": 7.08, "volume": 823915.0}, {"date": "2022-07-20", "close": 7.02, "volume": 494475.0}, {"date": "2022-07-21", "close": 7.28, "volume": 442988.0}, {"date": "2022-07-22", "close": 6.64, "volume": 805370.0}, {"date": "2022-07-25", "close": 6.48, "volume": 368437.0}, {"date": "2022-07-26", "close": 6.39, "volume": 276527.0}, {"date": "2022-07-27", "close": 6.56, "volume": 401620.0}, {"date": "2022-07-28", "close": 6.59, "volume": 291935.0}, {"date": "2022-07-29", "close": 6.48, "volume": 348101.0}, {"date": "2022-08-01", "close": 6.19, "volume": 673958.0}, {"date": "2022-08-02", "close": 6.21, "volume": 376435.0}, {"date": "2022-08-03", "close": 6.57, "volume": 542644.0}, {"date": "2022-08-04", "close": 6.61, "volume": 508211.0}, {"date": "2022-08-05", "close": 6.27, "volume": 804925.0}, {"date": "2022-08-08", "close": 6.38, "volume": 367441.0}, {"date": "2022-08-09", "close": 6.26, "volume": 326407.0}, {"date": "2022-08-10", "close": 6.58, "volume": 406401.0}, {"date": "2022-08-11", "close": 7.06, "volume": 869039.0}, {"date": "2022-08-12", "close": 7.3, "volume": 780944.0}, {"date": "2022-08-15", "close": 6.81, "volume": 1446064.0}, {"date": "2022-08-16", "close": 6.76, "volume": 810040.0}, {"date": "2022-08-17", "close": 6.28, "volume": 635541.0}, {"date": "2022-08-18", "close": 6.23, "volume": 589839.0}, {"date": "2022-08-19", "close": 6.14, "volume": 246774.0}, {"date": "2022-08-22", "close": 6.0, "volume": 490279.0}, {"date": "2022-08-23", "close": 6.11, "volume": 389234.0}, {"date": "2022-08-24", "close": 6.09, "volume": 335051.0}, {"date": "2022-08-25", "close": 6.38, "volume": 943474.0}, {"date": "2022-08-26", "close": 6.14, "volume": 674361.0}, {"date": "2022-08-29", "close": 5.96, "volume": 664400.0}, {"date": "2022-08-30", "close": 5.8, "volume": 738859.0}, {"date": "2022-08-31", "close": 6.01, "volume": 611425.0}, {"date": "2022-09-01", "close": 5.95, "volume": 541051.0}, {"date": "2022-09-02", "close": 5.4, "volume": 849548.0}, {"date": "2022-09-06", "close": 5.11, "volume": 681058.0}, {"date": "2022-09-07", "close": 5.17, "volume": 551375.0}, {"date": "2022-09-08", "close": 5.15, "volume": 802929.0}, {"date": "2022-09-09", "close": 5.39, "volume": 568580.0}, {"date": "2022-09-12", "close": 5.44, "volume": 593435.0}, {"date": "2022-09-13", "close": 5.26, "volume": 442596.0}, {"date": "2022-09-14", "close": 5.17, "volume": 385579.0}, {"date": "2022-09-15", "close": 5.1, "volume": 311455.0}, {"date": "2022-09-16", "close": 4.98, "volume": 1006802.0}, {"date": "2022-09-19", "close": 5.0, "volume": 350934.0}, {"date": "2022-09-20", "close": 5.02, "volume": 172599.0}, {"date": "2022-09-21", "close": 4.75, "volume": 391533.0}, {"date": "2022-09-22", "close": 4.72, "volume": 356212.0}, {"date": "2022-09-23", "close": 4.55, "volume": 274605.0}, {"date": "2022-09-26", "close": 4.58, "volume": 214726.0}, {"date": "2022-09-27", "close": 4.54, "volume": 202409.0}, {"date": "2022-09-28", "close": 4.43, "volume": 270266.0}, {"date": "2022-09-29", "close": 4.13, "volume": 312451.0}, {"date": "2022-09-30", "close": 4.1, "volume": 329316.0}, {"date": "2022-10-03", "close": 3.99, "volume": 211180.0}, {"date": "2022-10-04", "close": 4.12, "volume": 353782.0}, {"date": "2022-10-05", "close": 4.08, "volume": 223923.0}, {"date": "2022-10-06", "close": 3.92, "volume": 204190.0}, {"date": "2022-10-07", "close": 3.52, "volume": 705971.0}, {"date": "2022-10-10", "close": 3.58, "volume": 551310.0}, {"date": "2022-10-11", "close": 3.41, "volume": 760955.0}, {"date": "2022-10-12", "close": 3.45, "volume": 334636.0}, {"date": "2022-10-13", "close": 3.34, "volume": 744996.0}, {"date": "2022-10-14", "close": 3.22, "volume": 552829.0}, {"date": "2022-10-17", "close": 3.35, "volume": 349115.0}, {"date": "2022-10-18", "close": 3.39, "volume": 294784.0}, {"date": "2022-10-19", "close": 3.05, "volume": 505655.0}, {"date": "2022-10-20", "close": 3.09, "volume": 307632.0}, {"date": "2022-10-21", "close": 3.15, "volume": 238290.0}, {"date": "2022-10-24", "close": 2.68, "volume": 1541475.0}, {"date": "2022-10-25", "close": 2.81, "volume": 615095.0}, {"date": "2022-10-26", "close": 2.85, "volume": 803975.0}, {"date": "2022-10-27", "close": 2.72, "volume": 402720.0}, {"date": "2022-10-28", "close": 2.7, "volume": 549039.0}, {"date": "2022-10-31", "close": 2.62, "volume": 548692.0}, {"date": "2022-11-01", "close": 2.68, "volume": 586928.0}, {"date": "2022-11-02", "close": 2.78, "volume": 825564.0}, {"date": "2022-11-03", "close": 2.78, "volume": 754960.0}, {"date": "2022-11-04", "close": 3.13, "volume": 1381499.0}, {"date": "2022-11-07", "close": 3.02, "volume": 1156780.0}, {"date": "2022-11-08", "close": 2.99, "volume": 645025.0}, {"date": "2022-11-09", "close": 2.84, "volume": 621494.0}, {"date": "2022-11-10", "close": 3.0, "volume": 827300.0}, {"date": "2022-11-11", "close": 3.22, "volume": 1433829.0}, {"date": "2022-11-14", "close": 3.35, "volume": 1328044.0}, {"date": "2022-11-15", "close": 3.68, "volume": 1429335.0}, {"date": "2022-11-16", "close": 3.65, "volume": 1937851.0}, {"date": "2022-11-17", "close": 3.72, "volume": 1301356.0}, {"date": "2022-11-18", "close": 3.53, "volume": 1056019.0}, {"date": "2022-11-21", "close": 3.04, "volume": 1789675.0}, {"date": "2022-11-22", "close": 3.04, "volume": 915134.0}, {"date": "2022-11-23", "close": 3.17, "volume": 945373.0}, {"date": "2022-11-25", "close": 3.27, "volume": 341111.0}, {"date": "2022-11-28", "close": 3.26, "volume": 866784.0}, {"date": "2022-11-29", "close": 3.46, "volume": 724151.0}, {"date": "2022-11-30", "close": 3.83, "volume": 2643777.0}, {"date": "2022-12-01", "close": 3.86, "volume": 636166.0}, {"date": "2022-12-02", "close": 4.26, "volume": 1138432.0}, {"date": "2022-12-05", "close": 4.4, "volume": 2630437.0}, {"date": "2022-12-06", "close": 5.05, "volume": 3146480.0}, {"date": "2022-12-07", "close": 4.61, "volume": 1653203.0}, {"date": "2022-12-08", "close": 5.52, "volume": 2457626.0}, {"date": "2022-12-09", "close": 5.81, "volume": 2575048.0}, {"date": "2022-12-12", "close": 5.41, "volume": 1782224.0}, {"date": "2022-12-13", "close": 5.64, "volume": 1077837.0}, {"date": "2022-12-14", "close": 5.44, "volume": 1155641.0}, {"date": "2022-12-15", "close": 5.26, "volume": 733565.0}, {"date": "2022-12-16", "close": 4.93, "volume": 1658217.0}, {"date": "2022-12-19", "close": 4.94, "volume": 929751.0}, {"date": "2022-12-20", "close": 4.78, "volume": 663161.0}, {"date": "2022-12-21", "close": 5.52, "volume": 1075237.0}, {"date": "2022-12-22", "close": 5.28, "volume": 861995.0}, {"date": "2022-12-23", "close": 5.0, "volume": 502222.0}, {"date": "2022-12-27", "close": 4.91, "volume": 498836.0}, {"date": "2022-12-28", "close": 4.67, "volume": 495668.0}, {"date": "2022-12-29", "close": 5.21, "volume": 1106190.0}, {"date": "2022-12-30", "close": 5.23, "volume": 525288.0}, {"date": "2023-01-03", "close": 5.53, "volume": 989653.0}, {"date": "2023-01-04", "close": 5.92, "volume": 1310653.0}, {"date": "2023-01-05", "close": 6.07, "volume": 1240224.0}, {"date": "2023-01-06", "close": 5.25, "volume": 2825671.0}, {"date": "2023-01-09", "close": 5.04, "volume": 1197154.0}, {"date": "2023-01-10", "close": 5.14, "volume": 1318816.0}, {"date": "2023-01-11", "close": 5.23, "volume": 685040.0}, {"date": "2023-01-12", "close": 5.13, "volume": 1185153.0}, {"date": "2023-01-13", "close": 5.43, "volume": 1162439.0}, {"date": "2023-01-17", "close": 5.01, "volume": 990732.0}, {"date": "2023-01-18", "close": 4.61, "volume": 1616775.0}, {"date": "2023-01-19", "close": 4.69, "volume": 774192.0}, {"date": "2023-01-20", "close": 5.13, "volume": 2014861.0}, {"date": "2023-01-23", "close": 5.67, "volume": 1272715.0}, {"date": "2023-01-24", "close": 5.48, "volume": 438803.0}, {"date": "2023-01-25", "close": 5.56, "volume": 409832.0}, {"date": "2023-01-26", "close": 5.77, "volume": 879676.0}, {"date": "2023-01-27", "close": 5.75, "volume": 798991.0}, {"date": "2023-01-30", "close": 5.5, "volume": 421868.0}, {"date": "2023-01-31", "close": 5.39, "volume": 491725.0}, {"date": "2023-02-01", "close": 5.59, "volume": 580851.0}, {"date": "2023-02-02", "close": 5.39, "volume": 901224.0}, {"date": "2023-02-03", "close": 5.21, "volume": 622885.0}, {"date": "2023-02-06", "close": 5.08, "volume": 428726.0}, {"date": "2023-02-07", "close": 4.68, "volume": 1971141.0}, {"date": "2023-02-08", "close": 4.69, "volume": 698489.0}, {"date": "2023-02-09", "close": 4.57, "volume": 512992.0}, {"date": "2023-02-10", "close": 4.66, "volume": 685955.0}, {"date": "2023-02-13", "close": 4.67, "volume": 336560.0}, {"date": "2023-02-14", "close": 4.7, "volume": 496225.0}, {"date": "2023-02-15", "close": 4.95, "volume": 353524.0}, {"date": "2023-02-16", "close": 4.76, "volume": 256761.0}, {"date": "2023-02-17", "close": 4.68, "volume": 263613.0}, {"date": "2023-02-21", "close": 4.48, "volume": 279841.0}, {"date": "2023-02-22", "close": 4.77, "volume": 287041.0}, {"date": "2023-02-23", "close": 4.62, "volume": 202021.0}, {"date": "2023-02-24", "close": 4.36, "volume": 720535.0}, {"date": "2023-02-27", "close": 4.23, "volume": 501184.0}, {"date": "2023-02-28", "close": 4.2, "volume": 349061.0}, {"date": "2023-03-01", "close": 4.2, "volume": 1140613.0}, {"date": "2023-03-02", "close": 4.39, "volume": 511894.0}, {"date": "2023-03-03", "close": 4.4, "volume": 392891.0}, {"date": "2023-03-06", "close": 4.14, "volume": 571787.0}, {"date": "2023-03-07", "close": 4.0, "volume": 343337.0}, {"date": "2023-03-08", "close": 3.935, "volume": 456362.0}, {"date": "2023-03-09", "close": 3.79, "volume": 307268.0}, {"date": "2023-03-10", "close": 3.6, "volume": 403156.0}, {"date": "2023-03-13", "close": 3.52, "volume": 386528.0}, {"date": "2023-03-14", "close": 3.69, "volume": 870524.0}, {"date": "2023-03-15", "close": 3.79, "volume": 463617.0}, {"date": "2023-03-16", "close": 3.84, "volume": 400864.0}, {"date": "2023-03-17", "close": 3.98, "volume": 585499.0}, {"date": "2023-03-20", "close": 3.62, "volume": 1130874.0}, {"date": "2023-03-21", "close": 3.73, "volume": 410379.0}, {"date": "2023-03-22", "close": 3.93, "volume": 688048.0}, {"date": "2023-03-23", "close": 3.81, "volume": 937695.0}, {"date": "2023-03-24", "close": 3.84, "volume": 841715.0}, {"date": "2023-03-27", "close": 3.8, "volume": 517798.0}, {"date": "2023-03-28", "close": 3.88, "volume": 511247.0}, {"date": "2023-03-29", "close": 3.96, "volume": 1010298.0}, {"date": "2023-03-30", "close": 4.01, "volume": 1299939.0}, {"date": "2023-03-31", "close": 4.14, "volume": 808047.0}, {"date": "2023-04-03", "close": 3.9, "volume": 384999.0}, {"date": "2023-04-04", "close": 3.73, "volume": 286481.0}, {"date": "2023-04-05", "close": 3.62, "volume": 397958.0}, {"date": "2023-04-06", "close": 3.67, "volume": 205657.0}, {"date": "2023-04-10", "close": 3.71, "volume": 442798.0}, {"date": "2023-04-11", "close": 3.735, "volume": 403554.0}, {"date": "2023-04-12", "close": 3.7, "volume": 519251.0}, {"date": "2023-04-13", "close": 3.76, "volume": 373695.0}, {"date": "2023-04-14", "close": 3.73, "volume": 646847.0}, {"date": "2023-04-17", "close": 3.78, "volume": 387008.0}, {"date": "2023-04-18", "close": 3.77, "volume": 299381.0}, {"date": "2023-04-19", "close": 3.69, "volume": 652897.0}, {"date": "2023-04-20", "close": 3.7, "volume": 400400.0}, {"date": "2023-04-21", "close": 3.71, "volume": 378347.0}, {"date": "2023-04-24", "close": 3.68, "volume": 397937.0}, {"date": "2023-04-25", "close": 3.67, "volume": 275674.0}, {"date": "2023-04-26", "close": 3.69, "volume": 309549.0}, {"date": "2023-04-27", "close": 3.66, "volume": 293941.0}, {"date": "2023-04-28", "close": 3.72, "volume": 210446.0}, {"date": "2023-05-01", "close": 3.64, "volume": 112662.0}, {"date": "2023-05-02", "close": 3.36, "volume": 496099.0}, {"date": "2023-05-03", "close": 3.42, "volume": 270425.0}, {"date": "2023-05-04", "close": 3.58, "volume": 210325.0}, {"date": "2023-05-05", "close": 3.59, "volume": 225380.0}, {"date": "2023-05-08", "close": 3.7, "volume": 163147.0}, {"date": "2023-05-09", "close": 3.6, "volume": 172346.0}, {"date": "2023-05-10", "close": 3.66, "volume": 277247.0}, {"date": "2023-05-11", "close": 3.61, "volume": 269993.0}, {"date": "2023-05-12", "close": 3.35, "volume": 354288.0}, {"date": "2023-05-15", "close": 3.43, "volume": 299221.0}, {"date": "2023-05-16", "close": 3.51, "volume": 365960.0}, {"date": "2023-05-17", "close": 3.74, "volume": 607458.0}, {"date": "2023-05-18", "close": 3.92, "volume": 675950.0}, {"date": "2023-05-19", "close": 4.07, "volume": 947627.0}, {"date": "2023-05-22", "close": 4.45, "volume": 1691470.0}, {"date": "2023-05-23", "close": 4.4, "volume": 720439.0}, {"date": "2023-05-24", "close": 4.12, "volume": 804750.0}, {"date": "2023-05-25", "close": 4.01, "volume": 738271.0}, {"date": "2023-05-26", "close": 3.97, "volume": 521668.0}, {"date": "2023-05-30", "close": 3.66, "volume": 870743.0}, {"date": "2023-05-31", "close": 3.51, "volume": 710409.0}, {"date": "2023-06-01", "close": 3.48, "volume": 688974.0}, {"date": "2023-06-02", "close": 3.74, "volume": 269527.0}, {"date": "2023-06-05", "close": 3.77, "volume": 276389.0}, {"date": "2023-06-06", "close": 4.06, "volume": 394357.0}, {"date": "2023-06-07", "close": 4.11, "volume": 204266.0}, {"date": "2023-06-08", "close": 4.35, "volume": 516515.0}, {"date": "2023-06-09", "close": 4.33, "volume": 305168.0}, {"date": "2023-06-12", "close": 4.42, "volume": 428841.0}, {"date": "2023-06-13", "close": 4.5, "volume": 299272.0}, {"date": "2023-06-14", "close": 4.58, "volume": 425637.0}, {"date": "2023-06-15", "close": 4.62, "volume": 586245.0}, {"date": "2023-06-16", "close": 4.29, "volume": 1524441.0}, {"date": "2023-06-20", "close": 4.15, "volume": 355147.0}, {"date": "2023-06-21", "close": 4.08, "volume": 366810.0}, {"date": "2023-06-22", "close": 4.04, "volume": 399220.0}, {"date": "2023-06-23", "close": 3.89, "volume": 188294.0}, {"date": "2023-06-26", "close": 4.12, "volume": 331413.0}, {"date": "2023-06-27", "close": 4.11, "volume": 212713.0}, {"date": "2023-06-28", "close": 4.21, "volume": 154567.0}, {"date": "2023-06-29", "close": 4.06, "volume": 169645.0}, {"date": "2023-06-30", "close": 3.98, "volume": 181537.0}, {"date": "2023-07-03", "close": 4.17, "volume": 210259.0}, {"date": "2023-07-05", "close": 4.43, "volume": 424441.0}, {"date": "2023-07-06", "close": 4.16, "volume": 439612.0}, {"date": "2023-07-07", "close": 4.21, "volume": 235641.0}, {"date": "2023-07-10", "close": 4.25, "volume": 178781.0}, {"date": "2023-07-11", "close": 4.29, "volume": 272849.0}, {"date": "2023-07-12", "close": 4.4, "volume": 278855.0}, {"date": "2023-07-13", "close": 4.14, "volume": 762104.0}, {"date": "2023-07-14", "close": 4.01, "volume": 441601.0}, {"date": "2023-07-17", "close": 3.97, "volume": 780078.0}, {"date": "2023-07-18", "close": 3.84, "volume": 879108.0}, {"date": "2023-07-19", "close": 3.86, "volume": 417558.0}, {"date": "2023-07-20", "close": 3.77, "volume": 335893.0}, {"date": "2023-07-21", "close": 3.73, "volume": 193342.0}, {"date": "2023-07-24", "close": 3.85, "volume": 289845.0}, {"date": "2023-07-25", "close": 3.87, "volume": 209044.0}, {"date": "2023-07-26", "close": 4.04, "volume": 552886.0}, {"date": "2023-07-27", "close": 3.88, "volume": 254098.0}, {"date": "2023-07-28", "close": 4.29, "volume": 684407.0}, {"date": "2023-07-31", "close": 4.39, "volume": 457613.0}, {"date": "2023-08-01", "close": 4.15, "volume": 392119.0}, {"date": "2023-08-02", "close": 4.0, "volume": 491233.0}, {"date": "2023-08-03", "close": 4.14, "volume": 254922.0}, {"date": "2023-08-04", "close": 4.14, "volume": 264203.0}, {"date": "2023-08-07", "close": 3.94, "volume": 282030.0}, {"date": "2023-08-08", "close": 3.84, "volume": 286754.0}, {"date": "2023-08-09", "close": 3.78, "volume": 387319.0}, {"date": "2023-08-10", "close": 3.77, "volume": 208638.0}, {"date": "2023-08-11", "close": 3.67, "volume": 504423.0}, {"date": "2023-08-14", "close": 3.46, "volume": 652917.0}, {"date": "2023-08-15", "close": 3.28, "volume": 608456.0}, {"date": "2023-08-16", "close": 3.16, "volume": 820558.0}, {"date": "2023-08-17", "close": 3.19, "volume": 213323.0}, {"date": "2023-08-18", "close": 3.01, "volume": 515275.0}, {"date": "2023-08-21", "close": 3.07, "volume": 561284.0}, {"date": "2023-08-22", "close": 3.16, "volume": 293711.0}, {"date": "2023-08-23", "close": 3.01, "volume": 274172.0}, {"date": "2023-08-24", "close": 2.98, "volume": 255826.0}, {"date": "2023-08-25", "close": 3.0, "volume": 236117.0}, {"date": "2023-08-28", "close": 3.07, "volume": 232548.0}, {"date": "2023-08-29", "close": 3.27, "volume": 359823.0}, {"date": "2023-08-30", "close": 3.14, "volume": 323834.0}, {"date": "2023-08-31", "close": 3.1, "volume": 135329.0}, {"date": "2023-09-01", "close": 3.27, "volume": 282165.0}, {"date": "2023-09-05", "close": 3.22, "volume": 226531.0}, {"date": "2023-09-06", "close": 3.14, "volume": 153099.0}, {"date": "2023-09-07", "close": 2.95, "volume": 585365.0}, {"date": "2023-09-08", "close": 2.97, "volume": 275818.0}, {"date": "2023-09-11", "close": 3.12, "volume": 248173.0}, {"date": "2023-09-12", "close": 3.01, "volume": 280984.0}, {"date": "2023-09-13", "close": 2.94, "volume": 187266.0}, {"date": "2023-09-14", "close": 2.98, "volume": 143888.0}, {"date": "2023-09-15", "close": 2.92, "volume": 162893.0}, {"date": "2023-09-18", "close": 2.87, "volume": 194795.0}, {"date": "2023-09-19", "close": 2.88, "volume": 182885.0}, {"date": "2023-09-20", "close": 2.78, "volume": 206343.0}, {"date": "2023-09-21", "close": 2.705, "volume": 163815.0}, {"date": "2023-09-22", "close": 2.84, "volume": 238853.0}, {"date": "2023-09-25", "close": 2.79, "volume": 99603.0}, {"date": "2023-09-26", "close": 2.82, "volume": 158070.0}, {"date": "2023-09-27", "close": 2.78, "volume": 98190.0}, {"date": "2023-09-28", "close": 2.86, "volume": 149324.0}, {"date": "2023-09-29", "close": 2.83, "volume": 184588.0}, {"date": "2023-10-02", "close": 2.77, "volume": 107190.0}, {"date": "2023-10-03", "close": 2.57, "volume": 484617.0}, {"date": "2023-10-04", "close": 2.63, "volume": 408734.0}, {"date": "2023-10-05", "close": 2.58, "volume": 103098.0}, {"date": "2023-10-06", "close": 2.58, "volume": 141235.0}, {"date": "2023-10-09", "close": 2.43, "volume": 217516.0}, {"date": "2023-10-10", "close": 2.58, "volume": 203706.0}, {"date": "2023-10-11", "close": 2.56, "volume": 116292.0}, {"date": "2023-10-12", "close": 2.44, "volume": 217953.0}, {"date": "2023-10-13", "close": 2.31, "volume": 366814.0}, {"date": "2023-10-16", "close": 2.35, "volume": 183175.0}, {"date": "2023-10-17", "close": 2.38, "volume": 91350.0}, {"date": "2023-10-18", "close": 2.19, "volume": 381438.0}, {"date": "2023-10-19", "close": 2.07, "volume": 388431.0}, {"date": "2023-10-20", "close": 2.02, "volume": 183316.0}, {"date": "2023-10-23", "close": 1.99, "volume": 302489.0}, {"date": "2023-10-24", "close": 2.145, "volume": 276451.0}, {"date": "2023-10-25", "close": 2.07, "volume": 152574.0}, {"date": "2023-10-26", "close": 1.97, "volume": 317293.0}, {"date": "2023-10-27", "close": 1.97, "volume": 263875.0}, {"date": "2023-10-30", "close": 2.03, "volume": 121355.0}, {"date": "2023-10-31", "close": 2.16, "volume": 320840.0}, {"date": "2023-11-01", "close": 2.16, "volume": 185913.0}, {"date": "2023-11-02", "close": 2.38, "volume": 347829.0}, {"date": "2023-11-03", "close": 2.41, "volume": 422260.0}, {"date": "2023-11-06", "close": 2.25, "volume": 253740.0}, {"date": "2023-11-07", "close": 2.44, "volume": 810211.0}, {"date": "2023-11-08", "close": 2.21, "volume": 1065064.0}, {"date": "2023-11-09", "close": 2.21, "volume": 675377.0}, {"date": "2023-11-10", "close": 2.18, "volume": 314853.0}, {"date": "2023-11-13", "close": 2.3, "volume": 154399.0}, {"date": "2023-11-14", "close": 2.355, "volume": 212584.0}, {"date": "2023-11-15", "close": 2.44, "volume": 338366.0}, {"date": "2023-11-16", "close": 2.31, "volume": 307237.0}, {"date": "2023-11-17", "close": 2.36, "volume": 286767.0}, {"date": "2023-11-20", "close": 2.41, "volume": 574357.0}, {"date": "2023-11-21", "close": 2.57, "volume": 662096.0}, {"date": "2023-11-22", "close": 2.39, "volume": 337959.0}, {"date": "2023-11-24", "close": 2.36, "volume": 151321.0}, {"date": "2023-11-27", "close": 2.49, "volume": 580149.0}, {"date": "2023-11-28", "close": 2.5, "volume": 316027.0}, {"date": "2023-11-29", "close": 2.45, "volume": 172342.0}, {"date": "2023-11-30", "close": 2.34, "volume": 272876.0}, {"date": "2023-12-01", "close": 2.34, "volume": 290116.0}, {"date": "2023-12-04", "close": 2.31, "volume": 420608.0}, {"date": "2023-12-05", "close": 2.29, "volume": 159907.0}, {"date": "2023-12-06", "close": 2.33, "volume": 278441.0}, {"date": "2023-12-07", "close": 2.2, "volume": 282806.0}, {"date": "2023-12-08", "close": 2.16, "volume": 330697.0}, {"date": "2023-12-11", "close": 2.03, "volume": 1033435.0}, {"date": "2023-12-12", "close": 1.96, "volume": 697446.0}, {"date": "2023-12-13", "close": 2.08, "volume": 693055.0}, {"date": "2023-12-14", "close": 2.18, "volume": 633017.0}, {"date": "2023-12-15", "close": 2.16, "volume": 1848426.0}, {"date": "2023-12-18", "close": 2.18, "volume": 400883.0}, {"date": "2023-12-19", "close": 2.24, "volume": 358569.0}, {"date": "2023-12-20", "close": 2.14, "volume": 326074.0}, {"date": "2023-12-21", "close": 2.19, "volume": 479556.0}, {"date": "2023-12-22", "close": 2.13, "volume": 302249.0}, {"date": "2023-12-26", "close": 2.23, "volume": 401609.0}, {"date": "2023-12-27", "close": 2.21, "volume": 294584.0}, {"date": "2023-12-28", "close": 2.3, "volume": 511997.0}, {"date": "2023-12-29", "close": 2.19, "volume": 432362.0}, {"date": "2024-01-02", "close": 2.14, "volume": 228037.0}, {"date": "2024-01-03", "close": 2.1, "volume": 193683.0}, {"date": "2024-01-04", "close": 2.12, "volume": 153451.0}, {"date": "2024-01-05", "close": 2.08, "volume": 266699.0}, {"date": "2024-01-08", "close": 2.13, "volume": 410670.0}, {"date": "2024-01-09", "close": 2.06, "volume": 270289.0}, {"date": "2024-01-10", "close": 2.04, "volume": 190621.0}, {"date": "2024-01-11", "close": 2.01, "volume": 335921.0}, {"date": "2024-01-12", "close": 1.98, "volume": 462361.0}, {"date": "2024-01-16", "close": 1.89, "volume": 1019824.0}, {"date": "2024-01-17", "close": 1.79, "volume": 403829.0}, {"date": "2024-01-18", "close": 1.825, "volume": 498346.0}, {"date": "2024-01-19", "close": 1.77, "volume": 271490.0}, {"date": "2024-01-22", "close": 1.735, "volume": 245095.0}, {"date": "2024-01-23", "close": 1.89, "volume": 264396.0}, {"date": "2024-01-24", "close": 1.87, "volume": 208689.0}, {"date": "2024-01-25", "close": 1.91, "volume": 153517.0}, {"date": "2024-01-26", "close": 1.93, "volume": 90799.0}, {"date": "2024-01-29", "close": 1.87, "volume": 242412.0}, {"date": "2024-01-30", "close": 1.82, "volume": 211547.0}, {"date": "2024-01-31", "close": 1.76, "volume": 171813.0}, {"date": "2024-02-01", "close": 1.75, "volume": 168224.0}, {"date": "2024-02-02", "close": 1.69, "volume": 194210.0}, {"date": "2024-02-05", "close": 1.63, "volume": 543073.0}, {"date": "2024-02-06", "close": 1.76, "volume": 257086.0}, {"date": "2024-02-07", "close": 1.71, "volume": 233198.0}, {"date": "2024-02-08", "close": 1.69, "volume": 173395.0}, {"date": "2024-02-09", "close": 1.69, "volume": 241556.0}, {"date": "2024-02-12", "close": 1.81, "volume": 251695.0}, {"date": "2024-02-13", "close": 1.7, "volume": 251733.0}, {"date": "2024-02-14", "close": 1.79, "volume": 196595.0}, {"date": "2024-02-15", "close": 1.9, "volume": 277338.0}, {"date": "2024-02-16", "close": 1.93, "volume": 427317.0}, {"date": "2024-02-20", "close": 1.91, "volume": 268339.0}, {"date": "2024-02-21", "close": 1.83, "volume": 195969.0}, {"date": "2024-02-22", "close": 1.75, "volume": 299914.0}, {"date": "2024-02-23", "close": 1.71, "volume": 322960.0}, {"date": "2024-02-26", "close": 1.75, "volume": 362178.0}, {"date": "2024-02-27", "close": 1.82, "volume": 287707.0}, {"date": "2024-02-28", "close": 1.8, "volume": 315013.0}, {"date": "2024-02-29", "close": 1.84, "volume": 182971.0}, {"date": "2024-03-01", "close": 1.81, "volume": 188219.0}, {"date": "2024-03-04", "close": 1.7, "volume": 381518.0}, {"date": "2024-03-05", "close": 1.64, "volume": 211511.0}, {"date": "2024-03-06", "close": 1.73, "volume": 211692.0}, {"date": "2024-03-07", "close": 1.75, "volume": 192207.0}, {"date": "2024-03-08", "close": 1.73, "volume": 218844.0}, {"date": "2024-03-11", "close": 1.87, "volume": 705745.0}, {"date": "2024-03-12", "close": 1.89, "volume": 348931.0}, {"date": "2024-03-13", "close": 1.97, "volume": 399732.0}, {"date": "2024-03-14", "close": 1.88, "volume": 360365.0}, {"date": "2024-03-15", "close": 1.78, "volume": 2224314.0}, {"date": "2024-03-18", "close": 1.72, "volume": 705531.0}, {"date": "2024-03-19", "close": 1.75, "volume": 366239.0}, {"date": "2024-03-20", "close": 1.71, "volume": 576782.0}, {"date": "2024-03-21", "close": 1.74, "volume": 225756.0}, {"date": "2024-03-22", "close": 1.68, "volume": 220891.0}, {"date": "2024-03-25", "close": 1.73, "volume": 298682.0}, {"date": "2024-03-26", "close": 1.7, "volume": 567482.0}, {"date": "2024-03-27", "close": 1.7, "volume": 151699.0}, {"date": "2024-03-28", "close": 1.68, "volume": 172539.0}, {"date": "2024-04-01", "close": 1.76, "volume": 143609.0}, {"date": "2024-04-02", "close": 1.68, "volume": 320048.0}, {"date": "2024-04-03", "close": 1.64, "volume": 569170.0}, {"date": "2024-04-04", "close": 1.92, "volume": 1788107.0}, {"date": "2024-04-05", "close": 1.92, "volume": 389990.0}, {"date": "2024-04-08", "close": 1.8, "volume": 338647.0}, {"date": "2024-04-09", "close": 2.27, "volume": 1831206.0}, {"date": "2024-04-10", "close": 2.2, "volume": 964071.0}, {"date": "2024-04-11", "close": 2.39, "volume": 792609.0}, {"date": "2024-04-12", "close": 2.2, "volume": 616214.0}, {"date": "2024-04-15", "close": 2.28, "volume": 932014.0}, {"date": "2024-04-16", "close": 2.18, "volume": 531706.0}, {"date": "2024-04-17", "close": 2.05, "volume": 636358.0}, {"date": "2024-04-18", "close": 2.03, "volume": 252742.0}, {"date": "2024-04-19", "close": 1.92, "volume": 294815.0}, {"date": "2024-04-22", "close": 2.06, "volume": 298964.0}, {"date": "2024-04-23", "close": 2.06, "volume": 308116.0}, {"date": "2024-04-24", "close": 2.08, "volume": 620691.0}, {"date": "2024-04-25", "close": 2.05, "volume": 151669.0}, {"date": "2024-04-26", "close": 2.26, "volume": 447707.0}, {"date": "2024-04-29", "close": 2.29, "volume": 506261.0}, {"date": "2024-04-30", "close": 2.27, "volume": 447913.0}, {"date": "2024-05-01", "close": 2.28, "volume": 101181.0}, {"date": "2024-05-02", "close": 2.38, "volume": 333109.0}, {"date": "2024-05-03", "close": 2.29, "volume": 211646.0}, {"date": "2024-05-06", "close": 2.35, "volume": 233672.0}, {"date": "2024-05-07", "close": 2.33, "volume": 569749.0}, {"date": "2024-05-08", "close": 2.36, "volume": 180936.0}, {"date": "2024-05-09", "close": 2.42, "volume": 513309.0}, {"date": "2024-05-10", "close": 2.32, "volume": 302123.0}, {"date": "2024-05-13", "close": 2.44, "volume": 442112.0}, {"date": "2024-05-14", "close": 2.37, "volume": 387659.0}, {"date": "2024-05-15", "close": 2.32, "volume": 210196.0}, {"date": "2024-05-16", "close": 2.47, "volume": 886528.0}, {"date": "2024-05-17", "close": 2.39, "volume": 290140.0}, {"date": "2024-05-20", "close": 2.13, "volume": 1156558.0}, {"date": "2024-05-21", "close": 2.07, "volume": 272315.0}, {"date": "2024-05-22", "close": 2.13, "volume": 252639.0}, {"date": "2024-05-23", "close": 1.99, "volume": 393747.0}, {"date": "2024-05-24", "close": 2.01, "volume": 181839.0}, {"date": "2024-05-28", "close": 2.07, "volume": 148716.0}, {"date": "2024-05-29", "close": 1.98, "volume": 178948.0}, {"date": "2024-05-30", "close": 2.02, "volume": 126303.0}, {"date": "2024-05-31", "close": 2.05, "volume": 143385.0}, {"date": "2024-06-03", "close": 1.97, "volume": 173417.0}, {"date": "2024-06-04", "close": 1.96, "volume": 160423.0}, {"date": "2024-06-05", "close": 1.99, "volume": 157210.0}, {"date": "2024-06-06", "close": 2.01, "volume": 133999.0}, {"date": "2024-06-07", "close": 1.92, "volume": 178629.0}, {"date": "2024-06-10", "close": 1.92, "volume": 90138.0}, {"date": "2024-06-11", "close": 1.81, "volume": 337861.0}, {"date": "2024-06-12", "close": 1.76, "volume": 196990.0}, {"date": "2024-06-13", "close": 1.8, "volume": 185940.0}, {"date": "2024-06-14", "close": 1.8, "volume": 126895.0}, {"date": "2024-06-17", "close": 1.8, "volume": 114014.0}, {"date": "2024-06-18", "close": 1.78, "volume": 106396.0}, {"date": "2024-06-20", "close": 1.79, "volume": 157306.0}, {"date": "2024-06-21", "close": 1.84, "volume": 173061.0}, {"date": "2024-06-24", "close": 1.77, "volume": 122838.0}, {"date": "2024-06-25", "close": 1.75, "volume": 97348.0}, {"date": "2024-06-26", "close": 1.74, "volume": 79340.0}, {"date": "2024-06-27", "close": 1.69, "volume": 130978.0}, {"date": "2024-06-28", "close": 1.74, "volume": 169128.0}, {"date": "2024-07-01", "close": 1.7, "volume": 136719.0}, {"date": "2024-07-02", "close": 1.77, "volume": 187133.0}, {"date": "2024-07-03", "close": 1.82, "volume": 233980.0}, {"date": "2024-07-05", "close": 1.905, "volume": 547109.0}, {"date": "2024-07-08", "close": 2.21, "volume": 1321735.0}, {"date": "2024-07-09", "close": 2.28, "volume": 1419450.0}, {"date": "2024-07-10", "close": 2.18, "volume": 387067.0}, {"date": "2024-07-11", "close": 2.315, "volume": 521404.0}, {"date": "2024-07-12", "close": 2.24, "volume": 338327.0}, {"date": "2024-07-15", "close": 2.13, "volume": 589372.0}, {"date": "2024-07-16", "close": 2.17, "volume": 261700.0}, {"date": "2024-07-17", "close": 2.15, "volume": 144361.0}, {"date": "2024-07-18", "close": 2.07, "volume": 337409.0}, {"date": "2024-07-19", "close": 2.05, "volume": 294560.0}, {"date": "2024-07-22", "close": 2.03, "volume": 103608.0}, {"date": "2024-07-23", "close": 1.97, "volume": 242997.0}, {"date": "2024-07-24", "close": 1.9, "volume": 136849.0}, {"date": "2024-07-25", "close": 1.96, "volume": 132015.0}, {"date": "2024-07-26", "close": 2.04, "volume": 185995.0}, {"date": "2024-07-29", "close": 2.02, "volume": 149726.0}, {"date": "2024-07-30", "close": 1.95, "volume": 154006.0}, {"date": "2024-07-31", "close": 1.98, "volume": 343689.0}, {"date": "2024-08-01", "close": 1.94, "volume": 338722.0}, {"date": "2024-08-02", "close": 1.91, "volume": 293186.0}, {"date": "2024-08-05", "close": 1.83, "volume": 259146.0}, {"date": "2024-08-06", "close": 1.84, "volume": 188143.0}, {"date": "2024-08-07", "close": 1.8, "volume": 135060.0}, {"date": "2024-08-08", "close": 1.84, "volume": 185923.0}, {"date": "2024-08-09", "close": 1.83, "volume": 188939.0}, {"date": "2024-08-12", "close": 1.8, "volume": 372787.0}, {"date": "2024-08-13", "close": 1.85, "volume": 158812.0}, {"date": "2024-08-14", "close": 1.81, "volume": 132678.0}, {"date": "2024-08-15", "close": 1.84, "volume": 203886.0}, {"date": "2024-08-16", "close": 1.83, "volume": 94613.0}, {"date": "2024-08-19", "close": 1.865, "volume": 160447.0}, {"date": "2024-08-20", "close": 1.82, "volume": 158905.0}, {"date": "2024-08-21", "close": 1.82, "volume": 100524.0}, {"date": "2024-08-22", "close": 1.81, "volume": 180719.0}, {"date": "2024-08-23", "close": 1.84, "volume": 113229.0}, {"date": "2024-08-26", "close": 1.94, "volume": 218245.0}, {"date": "2024-08-27", "close": 1.89, "volume": 172500.0}, {"date": "2024-08-28", "close": 1.83, "volume": 154765.0}, {"date": "2024-08-29", "close": 1.86, "volume": 134337.0}, {"date": "2024-08-30", "close": 1.88, "volume": 124070.0}, {"date": "2024-09-03", "close": 1.82, "volume": 108173.0}, {"date": "2024-09-04", "close": 1.835, "volume": 112501.0}, {"date": "2024-09-05", "close": 1.82, "volume": 86402.0}, {"date": "2024-09-06", "close": 1.81, "volume": 240474.0}, {"date": "2024-09-09", "close": 1.79, "volume": 183675.0}, {"date": "2024-09-10", "close": 1.79, "volume": 76142.0}, {"date": "2024-09-11", "close": 1.81, "volume": 93324.0}, {"date": "2024-09-12", "close": 1.79, "volume": 55564.0}, {"date": "2024-09-13", "close": 1.79, "volume": 89839.0}, {"date": "2024-09-16", "close": 1.81, "volume": 79854.0}, {"date": "2024-09-17", "close": 1.9, "volume": 339098.0}, {"date": "2024-09-18", "close": 1.86, "volume": 255740.0}, {"date": "2024-09-19", "close": 1.92, "volume": 183842.0}, {"date": "2024-09-20", "close": 1.88, "volume": 78290.0}, {"date": "2024-09-23", "close": 1.88, "volume": 115140.0}, {"date": "2024-09-24", "close": 2.1, "volume": 807599.0}, {"date": "2024-09-25", "close": 2.0, "volume": 323733.0}, {"date": "2024-09-26", "close": 2.17, "volume": 1523711.0}, {"date": "2024-09-27", "close": 2.22, "volume": 1122672.0}, {"date": "2024-09-30", "close": 2.3, "volume": 1694203.0}, {"date": "2024-10-01", "close": 2.49, "volume": 810890.0}, {"date": "2024-10-02", "close": 2.76, "volume": 2169389.0}, {"date": "2024-10-03", "close": 2.74, "volume": 900605.0}, {"date": "2024-10-04", "close": 2.8, "volume": 1008317.0}, {"date": "2024-10-07", "close": 3.37, "volume": 4286852.0}, {"date": "2024-10-08", "close": 2.9, "volume": 2143317.0}, {"date": "2024-10-09", "close": 2.69, "volume": 1406050.0}, {"date": "2024-10-10", "close": 2.65, "volume": 973285.0}, {"date": "2024-10-11", "close": 2.65, "volume": 692604.0}, {"date": "2024-10-14", "close": 2.52, "volume": 585162.0}, {"date": "2024-10-15", "close": 2.38, "volume": 676545.0}, {"date": "2024-10-16", "close": 2.41, "volume": 311363.0}, {"date": "2024-10-17", "close": 2.29, "volume": 351478.0}, {"date": "2024-10-18", "close": 2.4, "volume": 489063.0}, {"date": "2024-10-21", "close": 2.58, "volume": 789557.0}, {"date": "2024-10-22", "close": 2.615, "volume": 555021.0}, {"date": "2024-10-23", "close": 2.41, "volume": 428692.0}, {"date": "2024-10-24", "close": 2.4, "volume": 235080.0}, {"date": "2024-10-25", "close": 2.27, "volume": 1263736.0}, {"date": "2024-10-28", "close": 2.52, "volume": 621692.0}, {"date": "2024-10-29", "close": 2.38, "volume": 314767.0}, {"date": "2024-10-30", "close": 2.34, "volume": 320268.0}, {"date": "2024-10-31", "close": 2.3, "volume": 374362.0}, {"date": "2024-11-01", "close": 2.31, "volume": 271621.0}, {"date": "2024-11-04", "close": 2.24, "volume": 236125.0}, {"date": "2024-11-05", "close": 2.28, "volume": 316523.0}, {"date": "2024-11-06", "close": 2.09, "volume": 537007.0}, {"date": "2024-11-07", "close": 2.225, "volume": 467598.0}, {"date": "2024-11-08", "close": 2.14, "volume": 827945.0}, {"date": "2024-11-11", "close": 2.26, "volume": 560258.0}, {"date": "2024-11-12", "close": 2.13, "volume": 588170.0}, {"date": "2024-11-13", "close": 2.04, "volume": 563716.0}, {"date": "2024-11-14", "close": 2.0, "volume": 351230.0}, {"date": "2024-11-15", "close": 1.99, "volume": 384351.0}, {"date": "2024-11-18", "close": 1.98, "volume": 1412275.0}, {"date": "2024-11-19", "close": 1.83, "volume": 797498.0}, {"date": "2024-11-20", "close": 1.79, "volume": 471564.0}, {"date": "2024-11-21", "close": 1.8, "volume": 377954.0}, {"date": "2024-11-22", "close": 1.85, "volume": 434826.0}, {"date": "2024-11-25", "close": 1.8, "volume": 475408.0}, {"date": "2024-11-26", "close": 1.79, "volume": 201743.0}, {"date": "2024-11-27", "close": 1.87, "volume": 314898.0}, {"date": "2024-11-29", "close": 1.86, "volume": 268854.0}, {"date": "2024-12-02", "close": 1.92, "volume": 684430.0}, {"date": "2024-12-03", "close": 1.88, "volume": 231320.0}, {"date": "2024-12-04", "close": 1.84, "volume": 589819.0}, {"date": "2024-12-05", "close": 1.81, "volume": 212931.0}, {"date": "2024-12-06", "close": 1.9, "volume": 452461.0}, {"date": "2024-12-09", "close": 2.01, "volume": 1533997.0}, {"date": "2024-12-10", "close": 1.88, "volume": 760619.0}, {"date": "2024-12-11", "close": 1.86, "volume": 376760.0}, {"date": "2024-12-12", "close": 1.87, "volume": 270721.0}, {"date": "2024-12-13", "close": 1.84, "volume": 400840.0}, {"date": "2024-12-16", "close": 1.79, "volume": 296610.0}, {"date": "2024-12-17", "close": 1.8, "volume": 232890.0}, {"date": "2024-12-18", "close": 1.73, "volume": 408646.0}, {"date": "2024-12-19", "close": 1.73, "volume": 274616.0}, {"date": "2024-12-20", "close": 1.76, "volume": 265456.0}, {"date": "2024-12-23", "close": 1.79, "volume": 253536.0}, {"date": "2024-12-24", "close": 1.83, "volume": 145261.0}, {"date": "2024-12-26", "close": 1.86, "volume": 190776.0}, {"date": "2024-12-27", "close": 1.89, "volume": 353553.0}, {"date": "2024-12-30", "close": 1.78, "volume": 232382.0}, {"date": "2024-12-31", "close": 1.79, "volume": 198384.0}, {"date": "2025-01-02", "close": 1.74, "volume": 259649.0}, {"date": "2025-01-03", "close": 1.77, "volume": 235202.0}, {"date": "2025-01-06", "close": 1.79, "volume": 485159.0}, {"date": "2025-01-07", "close": 1.79, "volume": 219834.0}, {"date": "2025-01-08", "close": 1.75, "volume": 221289.0}, {"date": "2025-01-10", "close": 1.71, "volume": 380698.0}, {"date": "2025-01-13", "close": 1.73, "volume": 275015.0}, {"date": "2025-01-14", "close": 1.72, "volume": 150315.0}, {"date": "2025-01-15", "close": 1.78, "volume": 287285.0}, {"date": "2025-01-16", "close": 1.79, "volume": 179101.0}, {"date": "2025-01-17", "close": 1.9, "volume": 549425.0}, {"date": "2025-01-21", "close": 1.93, "volume": 368892.0}, {"date": "2025-01-22", "close": 1.87, "volume": 210483.0}, {"date": "2025-01-23", "close": 1.93, "volume": 216606.0}, {"date": "2025-01-24", "close": 1.99, "volume": 292469.0}, {"date": "2025-01-27", "close": 1.93, "volume": 415302.0}, {"date": "2025-01-28", "close": 2.04, "volume": 386564.0}, {"date": "2025-01-29", "close": 1.985, "volume": 397961.0}, {"date": "2025-01-30", "close": 2.04, "volume": 309295.0}, {"date": "2025-01-31", "close": 2.02, "volume": 292223.0}, {"date": "2025-02-03", "close": 1.98, "volume": 309450.0}, {"date": "2025-02-04", "close": 2.06, "volume": 472338.0}, {"date": "2025-02-05", "close": 1.98, "volume": 186548.0}, {"date": "2025-02-06", "close": 1.97, "volume": 360493.0}, {"date": "2025-02-07", "close": 2.07, "volume": 388475.0}, {"date": "2025-02-10", "close": 2.16, "volume": 611400.0}, {"date": "2025-02-11", "close": 2.1, "volume": 255999.0}, {"date": "2025-02-12", "close": 2.2, "volume": 768123.0}, {"date": "2025-02-13", "close": 2.19, "volume": 655262.0}, {"date": "2025-02-14", "close": 2.3, "volume": 691669.0}, {"date": "2025-02-18", "close": 2.22, "volume": 612814.0}, {"date": "2025-02-19", "close": 2.13, "volume": 460685.0}, {"date": "2025-02-20", "close": 2.25, "volume": 971605.0}, {"date": "2025-02-21", "close": 2.34, "volume": 1501770.0}, {"date": "2025-02-24", "close": 2.32, "volume": 1060476.0}, {"date": "2025-02-25", "close": 2.57, "volume": 2756979.0}, {"date": "2025-02-26", "close": 2.54, "volume": 2005593.0}, {"date": "2025-02-27", "close": 2.56, "volume": 1276276.0}, {"date": "2025-02-28", "close": 2.49, "volume": 605320.0}, {"date": "2025-03-03", "close": 2.35, "volume": 760906.0}, {"date": "2025-03-04", "close": 2.29, "volume": 571157.0}, {"date": "2025-03-05", "close": 2.48, "volume": 704574.0}, {"date": "2025-03-06", "close": 2.52, "volume": 694677.0}, {"date": "2025-03-07", "close": 2.41, "volume": 475891.0}, {"date": "2025-03-10", "close": 2.3, "volume": 634483.0}, {"date": "2025-03-11", "close": 2.46, "volume": 511386.0}, {"date": "2025-03-12", "close": 2.45, "volume": 627004.0}, {"date": "2025-03-13", "close": 2.57, "volume": 661603.0}, {"date": "2025-03-14", "close": 2.72, "volume": 1177137.0}, {"date": "2025-03-17", "close": 3.51, "volume": 8175114.0}, {"date": "2025-03-18", "close": 3.9, "volume": 6315877.0}, {"date": "2025-03-19", "close": 4.0, "volume": 2381773.0}, {"date": "2025-03-20", "close": 3.8, "volume": 2631528.0}, {"date": "2025-03-21", "close": 3.87, "volume": 1615310.0}, {"date": "2025-03-24", "close": 4.24, "volume": 1951711.0}, {"date": "2025-03-25", "close": 4.14, "volume": 1204830.0}, {"date": "2025-03-26", "close": 4.34, "volume": 2374949.0}, {"date": "2025-03-27", "close": 4.86, "volume": 3642094.0}, {"date": "2025-03-28", "close": 4.52, "volume": 2718980.0}, {"date": "2025-03-31", "close": 4.08, "volume": 2178196.0}, {"date": "2025-04-01", "close": 4.18, "volume": 1189984.0}, {"date": "2025-04-02", "close": 4.15, "volume": 1568294.0}, {"date": "2025-04-03", "close": 3.82, "volume": 2308052.0}, {"date": "2025-04-04", "close": 3.2, "volume": 3117126.0}, {"date": "2025-04-07", "close": 3.01, "volume": 2562515.0}, {"date": "2025-04-08", "close": 2.93, "volume": 1254331.0}, {"date": "2025-04-09", "close": 2.96, "volume": 1989125.0}, {"date": "2025-04-10", "close": 2.91, "volume": 954949.0}, {"date": "2025-04-11", "close": 2.76, "volume": 1696490.0}, {"date": "2025-04-14", "close": 3.13, "volume": 2086220.0}, {"date": "2025-04-15", "close": 3.09, "volume": 679888.0}, {"date": "2025-04-16", "close": 2.88, "volume": 721699.0}, {"date": "2025-04-17", "close": 2.91, "volume": 899512.0}, {"date": "2025-04-21", "close": 2.78, "volume": 578172.0}, {"date": "2025-04-22", "close": 2.96, "volume": 583457.0}, {"date": "2025-04-23", "close": 3.08, "volume": 1054592.0}, {"date": "2025-04-24", "close": 3.19, "volume": 1163177.0}, {"date": "2025-04-25", "close": 3.52, "volume": 1016889.0}, {"date": "2025-04-28", "close": 3.54, "volume": 574248.0}, {"date": "2025-04-29", "close": 3.39, "volume": 917813.0}, {"date": "2025-04-30", "close": 3.36, "volume": 612335.0}, {"date": "2025-05-01", "close": 3.45, "volume": 349026.0}, {"date": "2025-05-02", "close": 3.54, "volume": 682470.0}, {"date": "2025-05-05", "close": 3.61, "volume": 1617042.0}, {"date": "2025-05-06", "close": 3.63, "volume": 1246631.0}, {"date": "2025-05-07", "close": 3.46, "volume": 442907.0}, {"date": "2025-05-08", "close": 3.46, "volume": 831987.0}, {"date": "2025-05-09", "close": 3.35, "volume": 299362.0}, {"date": "2025-05-12", "close": 3.53, "volume": 812926.0}, {"date": "2025-05-13", "close": 3.55, "volume": 742105.0}, {"date": "2025-05-14", "close": 3.54, "volume": 516023.0}, {"date": "2025-05-15", "close": 3.42, "volume": 612055.0}, {"date": "2025-05-16", "close": 3.83, "volume": 1061845.0}, {"date": "2025-05-19", "close": 3.36, "volume": 2520658.0}, {"date": "2025-05-20", "close": 3.21, "volume": 1515749.0}, {"date": "2025-05-21", "close": 3.73, "volume": 3892727.0}, {"date": "2025-05-22", "close": 3.61, "volume": 772302.0}, {"date": "2025-05-23", "close": 4.05, "volume": 1878060.0}, {"date": "2025-05-27", "close": 3.9, "volume": 1144665.0}, {"date": "2025-05-28", "close": 4.02, "volume": 899333.0}, {"date": "2025-05-29", "close": 3.91, "volume": 757029.0}, {"date": "2025-05-30", "close": 3.58, "volume": 1018615.0}, {"date": "2025-06-02", "close": 3.47, "volume": 652809.0}, {"date": "2025-06-03", "close": 3.54, "volume": 496867.0}, {"date": "2025-06-04", "close": 3.59, "volume": 465852.0}, {"date": "2025-06-05", "close": 3.44, "volume": 644191.0}, {"date": "2025-06-06", "close": 3.45, "volume": 565267.0}, {"date": "2025-06-09", "close": 3.47, "volume": 756645.0}, {"date": "2025-06-10", "close": 3.42, "volume": 622594.0}, {"date": "2025-06-11", "close": 3.45, "volume": 363457.0}, {"date": "2025-06-12", "close": 3.27, "volume": 515246.0}, {"date": "2025-06-13", "close": 3.15, "volume": 510286.0}, {"date": "2025-06-16", "close": 3.36, "volume": 1714454.0}, {"date": "2025-06-17", "close": 3.73, "volume": 2317888.0}, {"date": "2025-06-18", "close": 3.88, "volume": 2055064.0}, {"date": "2025-06-20", "close": 3.51, "volume": 5251421.0}, {"date": "2025-06-23", "close": 3.6, "volume": 1089799.0}, {"date": "2025-06-24", "close": 3.61, "volume": 657608.0}, {"date": "2025-06-25", "close": 3.56, "volume": 780825.0}, {"date": "2025-06-26", "close": 3.4, "volume": 576041.0}, {"date": "2025-06-27", "close": 3.4, "volume": 1965722.0}, {"date": "2025-06-30", "close": 3.36, "volume": 412465.0}, {"date": "2025-07-01", "close": 3.42, "volume": 444743.0}, {"date": "2025-07-02", "close": 3.42, "volume": 378759.0}, {"date": "2025-07-03", "close": 3.36, "volume": 229373.0}, {"date": "2025-07-07", "close": 3.42, "volume": 582739.0}, {"date": "2025-07-08", "close": 3.56, "volume": 1345633.0}, {"date": "2025-07-09", "close": 3.46, "volume": 397214.0}, {"date": "2025-07-10", "close": 3.44, "volume": 383376.0}, {"date": "2025-07-11", "close": 3.37, "volume": 437720.0}, {"date": "2025-07-14", "close": 3.4, "volume": 383801.0}, {"date": "2025-07-15", "close": 3.46, "volume": 414111.0}, {"date": "2025-07-16", "close": 3.45, "volume": 558783.0}, {"date": "2025-07-17", "close": 3.5, "volume": 744722.0}, {"date": "2025-07-18", "close": 3.63, "volume": 946429.0}, {"date": "2025-07-21", "close": 3.6, "volume": 1404678.0}, {"date": "2025-07-22", "close": 3.8, "volume": 788729.0}, {"date": "2025-07-23", "close": 3.84, "volume": 1154952.0}, {"date": "2025-07-24", "close": 3.73, "volume": 547092.0}, {"date": "2025-07-25", "close": 3.85, "volume": 517886.0}, {"date": "2025-07-28", "close": 3.71, "volume": 266287.0}, {"date": "2025-07-29", "close": 3.535, "volume": 406617.0}, {"date": "2025-07-30", "close": 3.57, "volume": 360657.0}, {"date": "2025-07-31", "close": 3.6, "volume": 223443.0}, {"date": "2025-08-01", "close": 3.51, "volume": 330970.0}, {"date": "2025-08-04", "close": 3.57, "volume": 262629.0}, {"date": "2025-08-05", "close": 3.72, "volume": 931165.0}, {"date": "2025-08-06", "close": 3.76, "volume": 380519.0}, {"date": "2025-08-07", "close": 3.74, "volume": 310372.0}, {"date": "2025-08-08", "close": 3.78, "volume": 509697.0}, {"date": "2025-08-11", "close": 3.85, "volume": 2498192.0}, {"date": "2025-08-12", "close": 4.3, "volume": 1399122.0}, {"date": "2025-08-13", "close": 5.04, "volume": 3102587.0}, {"date": "2025-08-14", "close": 5.01, "volume": 1069046.0}, {"date": "2025-08-15", "close": 4.99, "volume": 1006483.0}, {"date": "2025-08-18", "close": 4.51, "volume": 1607646.0}, {"date": "2025-08-19", "close": 4.58, "volume": 976733.0}, {"date": "2025-08-20", "close": 4.54, "volume": 402875.0}, {"date": "2025-08-21", "close": 4.65, "volume": 368154.0}, {"date": "2025-08-22", "close": 4.52, "volume": 622590.0}, {"date": "2025-08-25", "close": 4.53, "volume": 610498.0}, {"date": "2025-08-26", "close": 4.96, "volume": 926686.0}, {"date": "2025-08-27", "close": 4.53, "volume": 971969.0}, {"date": "2025-08-28", "close": 4.48, "volume": 496764.0}, {"date": "2025-08-29", "close": 4.37, "volume": 780952.0}, {"date": "2025-09-02", "close": 4.44, "volume": 593128.0}, {"date": "2025-09-03", "close": 4.37, "volume": 500226.0}, {"date": "2025-09-04", "close": 4.3, "volume": 436567.0}, {"date": "2025-09-05", "close": 4.34, "volume": 467087.0}, {"date": "2025-09-08", "close": 4.39, "volume": 401220.0}, {"date": "2025-09-09", "close": 4.31, "volume": 337253.0}, {"date": "2025-09-10", "close": 4.06, "volume": 575056.0}, {"date": "2025-09-11", "close": 4.12, "volume": 348672.0}, {"date": "2025-09-12", "close": 4.05, "volume": 343946.0}, {"date": "2025-09-15", "close": 4.12, "volume": 378664.0}, {"date": "2025-09-16", "close": 4.13, "volume": 512387.0}, {"date": "2025-09-17", "close": 4.42, "volume": 1218742.0}, {"date": "2025-09-18", "close": 4.35, "volume": 576468.0}, {"date": "2025-09-19", "close": 4.31, "volume": 626519.0}, {"date": "2025-09-22", "close": 4.48, "volume": 606883.0}, {"date": "2025-09-23", "close": 4.39, "volume": 723675.0}, {"date": "2025-09-24", "close": 4.64, "volume": 1078278.0}, {"date": "2025-09-25", "close": 4.82, "volume": 859281.0}, {"date": "2025-09-26", "close": 4.64, "volume": 633233.0}, {"date": "2025-09-29", "close": 4.66, "volume": 741588.0}, {"date": "2025-09-30", "close": 4.69, "volume": 803793.0}, {"date": "2025-10-01", "close": 4.81, "volume": 1014893.0}, {"date": "2025-10-02", "close": 4.82, "volume": 557746.0}, {"date": "2025-10-03", "close": 4.52, "volume": 833997.0}, {"date": "2025-10-06", "close": 5.56, "volume": 3255085.0}, {"date": "2025-10-07", "close": 5.46, "volume": 1508595.0}, {"date": "2025-10-08", "close": 5.38, "volume": 639714.0}, {"date": "2025-10-09", "close": 5.04, "volume": 731239.0}, {"date": "2025-10-10", "close": 4.72, "volume": 2072624.0}, {"date": "2025-10-13", "close": 4.625, "volume": 642820.0}, {"date": "2025-10-14", "close": 4.38, "volume": 761067.0}, {"date": "2025-10-15", "close": 4.63, "volume": 595657.0}, {"date": "2025-10-16", "close": 4.37, "volume": 597615.0}, {"date": "2025-10-17", "close": 4.2, "volume": 523049.0}, {"date": "2025-10-20", "close": 4.28, "volume": 591865.0}, {"date": "2025-10-21", "close": 4.19, "volume": 361340.0}, {"date": "2025-10-22", "close": 4.17, "volume": 568123.0}, {"date": "2025-10-23", "close": 4.21, "volume": 231218.0}, {"date": "2025-10-24", "close": 4.38, "volume": 554010.0}, {"date": "2025-10-27", "close": 4.36, "volume": 476774.0}, {"date": "2025-10-28", "close": 4.25, "volume": 439908.0}, {"date": "2025-10-29", "close": 4.2, "volume": 412309.0}, {"date": "2025-10-30", "close": 4.11, "volume": 377724.0}, {"date": "2025-10-31", "close": 4.2, "volume": 319344.0}, {"date": "2025-11-03", "close": 4.08, "volume": 318178.0}, {"date": "2025-11-04", "close": 3.865, "volume": 483290.0}, {"date": "2025-11-05", "close": 3.9, "volume": 238513.0}, {"date": "2025-11-06", "close": 3.91, "volume": 291278.0}, {"date": "2025-11-07", "close": 4.0, "volume": 453399.0}, {"date": "2025-11-10", "close": 4.15, "volume": 445708.0}, {"date": "2025-11-11", "close": 4.12, "volume": 433111.0}, {"date": "2025-11-12", "close": 4.07, "volume": 328253.0}, {"date": "2025-11-13", "close": 3.99, "volume": 375733.0}, {"date": "2025-11-14", "close": 3.89, "volume": 411060.0}, {"date": "2025-11-17", "close": 3.62, "volume": 2178772.0}, {"date": "2025-11-18", "close": 3.84, "volume": 519368.0}, {"date": "2025-11-19", "close": 3.54, "volume": 791311.0}, {"date": "2025-11-20", "close": 3.19, "volume": 1012300.0}, {"date": "2025-11-21", "close": 3.3, "volume": 679496.0}, {"date": "2025-11-24", "close": 3.49, "volume": 609612.0}, {"date": "2025-11-25", "close": 3.66, "volume": 570204.0}, {"date": "2025-11-26", "close": 3.62, "volume": 506783.0}, {"date": "2025-11-28", "close": 3.47, "volume": 305282.0}, {"date": "2025-12-01", "close": 3.46, "volume": 420629.0}, {"date": "2025-12-02", "close": 3.52, "volume": 416541.0}, {"date": "2025-12-03", "close": 3.46, "volume": 383645.0}, {"date": "2025-12-04", "close": 3.49, "volume": 390071.0}, {"date": "2025-12-05", "close": 3.21, "volume": 855491.0}, {"date": "2025-12-08", "close": 3.26, "volume": 608633.0}, {"date": "2025-12-09", "close": 3.23, "volume": 327920.0}, {"date": "2025-12-10", "close": 3.23, "volume": 373420.0}, {"date": "2025-12-11", "close": 3.29, "volume": 241598.0}, {"date": "2025-12-12", "close": 3.25, "volume": 371563.0}, {"date": "2025-12-15", "close": 3.05, "volume": 856835.0}, {"date": "2025-12-16", "close": 3.0, "volume": 840381.0}, {"date": "2025-12-17", "close": 2.94, "volume": 859247.0}, {"date": "2025-12-18", "close": 3.06, "volume": 963834.0}, {"date": "2025-12-19", "close": 3.08, "volume": 4456338.0}, {"date": "2025-12-22", "close": 3.16, "volume": 481606.0}, {"date": "2025-12-23", "close": 3.27, "volume": 464786.0}, {"date": "2025-12-24", "close": 3.3, "volume": 323328.0}, {"date": "2025-12-26", "close": 3.39, "volume": 326116.0}, {"date": "2025-12-29", "close": 3.24, "volume": 523491.0}, {"date": "2025-12-30", "close": 3.16, "volume": 1965776.0}, {"date": "2025-12-31", "close": 3.03, "volume": 574424.0}, {"date": "2026-01-02", "close": 3.14, "volume": 250397.0}, {"date": "2026-01-05", "close": 3.33, "volume": 662788.0}, {"date": "2026-01-06", "close": 3.24, "volume": 241798.0}, {"date": "2026-01-07", "close": 3.27, "volume": 285627.0}, {"date": "2026-01-08", "close": 3.45, "volume": 304951.0}, {"date": "2026-01-09", "close": 3.36, "volume": 266143.0}, {"date": "2026-01-12", "close": 3.23, "volume": 397105.0}, {"date": "2026-01-13", "close": 3.18, "volume": 329994.0}, {"date": "2026-01-14", "close": 3.27, "volume": 188981.0}, {"date": "2026-01-15", "close": 3.15, "volume": 298112.0}, {"date": "2026-01-16", "close": 3.14, "volume": 328625.0}, {"date": "2026-01-20", "close": 3.02, "volume": 385475.0}, {"date": "2026-01-21", "close": 3.01, "volume": 377153.0}, {"date": "2026-01-22", "close": 3.14, "volume": 488324.0}, {"date": "2026-01-23", "close": 2.99, "volume": 276300.0}, {"date": "2026-01-26", "close": 3.12, "volume": 569991.0}, {"date": "2026-01-27", "close": 3.21, "volume": 324261.0}, {"date": "2026-01-28", "close": 3.23, "volume": 465090.0}, {"date": "2026-01-29", "close": 3.31, "volume": 565194.0}, {"date": "2026-01-30", "close": 3.31, "volume": 605815.0}, {"date": "2026-02-02", "close": 3.06, "volume": 501596.0}, {"date": "2026-02-03", "close": 3.14, "volume": 464175.0}, {"date": "2026-02-04", "close": 3.14, "volume": 425489.0}, {"date": "2026-02-05", "close": 3.13, "volume": 518522.0}, {"date": "2026-02-06", "close": 3.4, "volume": 763179.0}, {"date": "2026-02-09", "close": 3.62, "volume": 824729.0}, {"date": "2026-02-10", "close": 3.44, "volume": 304966.0}, {"date": "2026-02-11", "close": 3.52, "volume": 272182.0}, {"date": "2026-02-12", "close": 3.39, "volume": 492253.0}, {"date": "2026-02-13", "close": 3.43, "volume": 209303.0}, {"date": "2026-02-17", "close": 3.4, "volume": 179404.0}, {"date": "2026-02-18", "close": 3.37, "volume": 165870.0}, {"date": "2026-02-19", "close": 3.44, "volume": 226749.0}, {"date": "2026-02-20", "close": 3.49, "volume": 221167.0}, {"date": "2026-02-23", "close": 3.53, "volume": 464185.0}, {"date": "2026-02-24", "close": 3.73, "volume": 1284822.0}, {"date": "2026-02-25", "close": 3.6, "volume": 303605.0}, {"date": "2026-02-26", "close": 3.68, "volume": 407450.0}, {"date": "2026-02-27", "close": 3.62, "volume": 292721.0}, {"date": "2026-03-02", "close": 3.75, "volume": 373950.0}, {"date": "2026-03-03", "close": 3.58, "volume": 671695.0}, {"date": "2026-03-04", "close": 3.85, "volume": 710524.0}, {"date": "2026-03-05", "close": 3.75, "volume": 569196.0}, {"date": "2026-03-06", "close": 3.77, "volume": 248742.0}, {"date": "2026-03-09", "close": 3.85, "volume": 443909.0}, {"date": "2026-03-10", "close": 4.03, "volume": 743754.0}, {"date": "2026-03-11", "close": 4.19, "volume": 749064.0}, {"date": "2026-03-12", "close": 3.85, "volume": 480261.0}, {"date": "2026-03-13", "close": 3.73, "volume": 523320.0}, {"date": "2026-03-16", "close": 3.18, "volume": 1937212.0}, {"date": "2026-03-17", "close": 2.92, "volume": 1954851.0}, {"date": "2026-03-18", "close": 2.89, "volume": 881852.0}, {"date": "2026-03-19", "close": 2.93, "volume": 693844.0}, {"date": "2026-03-20", "close": 2.86, "volume": 548301.0}, {"date": "2026-03-23", "close": 2.96, "volume": 535159.0}, {"date": "2026-03-24", "close": 3.0, "volume": 426080.0}, {"date": "2026-03-25", "close": 3.04, "volume": 619083.0}, {"date": "2026-03-26", "close": 2.9, "volume": 507716.0}, {"date": "2026-03-27", "close": 2.74, "volume": 583255.0}, {"date": "2026-03-30", "close": 2.74, "volume": 484757.0}, {"date": "2026-03-31", "close": 2.89, "volume": 447590.0}, {"date": "2026-04-01", "close": 2.9, "volume": 218169.0}, {"date": "2026-04-02", "close": 2.83, "volume": 375742.0}, {"date": "2026-04-06", "close": 2.87, "volume": 318069.0}, {"date": "2026-04-07", "close": 2.8, "volume": 230935.0}, {"date": "2026-04-08", "close": 2.93, "volume": 270616.0}, {"date": "2026-04-09", "close": 2.82, "volume": 177836.0}, {"date": "2026-04-10", "close": 2.88, "volume": 186164.0}, {"date": "2026-04-13", "close": 2.9, "volume": 169109.0}, {"date": "2026-04-14", "close": 2.92, "volume": 171440.0}, {"date": "2026-04-15", "close": 3.04, "volume": 319892.0}, {"date": "2026-04-16", "close": 3.11, "volume": 266053.0}, {"date": "2026-04-17", "close": 3.07, "volume": 675586.0}, {"date": "2026-04-20", "close": 3.05, "volume": 287523.0}, {"date": "2026-04-21", "close": 3.1, "volume": 232636.0}, {"date": "2026-04-22", "close": 3.17, "volume": 282903.0}, {"date": "2026-04-23", "close": 3.09, "volume": 180586.0}, {"date": "2026-04-24", "close": 3.15, "volume": 142121.0}, {"date": "2026-04-27", "close": 3.09, "volume": 204666.0}, {"date": "2026-04-28", "close": 3.02, "volume": 271260.0}, {"date": "2026-04-29", "close": 3.04, "volume": 145460.0}, {"date": "2026-04-30", "close": 3.1, "volume": 149206.0}, {"date": "2026-05-01", "close": 3.08, "volume": 102731.0}, {"date": "2026-05-04", "close": 3.18, "volume": 243192.0}, {"date": "2026-05-05", "close": 3.09, "volume": 171351.0}, {"date": "2026-05-06", "close": 3.19, "volume": 167118.0}, {"date": "2026-05-07", "close": 3.14, "volume": 190384.0}, {"date": "2026-05-08", "close": 3.17, "volume": 145810.0}, {"date": "2026-05-11", "close": 3.0, "volume": 276834.0}, {"date": "2026-05-12", "close": 2.96, "volume": 198556.0}, {"date": "2026-05-13", "close": 2.99, "volume": 303612.0}, {"date": "2026-05-14", "close": 2.83, "volume": 287054.0}, {"date": "2026-05-15", "close": 2.84, "volume": 591499.0}, {"date": "2026-05-18", "close": 2.415, "volume": 1311949.0}, {"date": "2026-05-19", "close": 2.46, "volume": 587384.0}, {"date": "2026-05-20", "close": 2.54, "volume": 567628.0}, {"date": "2026-05-21", "close": 2.45, "volume": 294088.0}, {"date": "2026-05-22", "close": 2.4, "volume": 573434.0}, {"date": "2026-05-26", "close": 2.46, "volume": 310976.0}, {"date": "2026-05-27", "close": 2.49, "volume": 364691.0}, {"date": "2026-05-28", "close": 2.44, "volume": 484946.0}, {"date": "2026-05-29", "close": 2.35, "volume": 619029.0}, {"date": "2026-06-01", "close": 2.35, "volume": 908325.0}, {"date": "2026-06-02", "close": 2.24, "volume": 980984.0}, {"date": "2026-06-03", "close": 2.24, "volume": 1547979.0}, {"date": "2026-06-04", "close": 2.38, "volume": 690621.0}, {"date": "2026-06-05", "close": 2.27, "volume": 450044.0}, {"date": "2026-06-08", "close": 2.29, "volume": 403435.0}, {"date": "2026-06-09", "close": 2.34, "volume": 616910.0}, {"date": "2026-06-10", "close": 2.26, "volume": 439798.0}, {"date": "2026-06-11", "close": 2.33, "volume": 390039.0}, {"date": "2026-06-12", "close": 2.3, "volume": 366283.0}, {"date": "2026-06-15", "close": 2.32, "volume": 493626.0}, {"date": "2026-06-16", "close": 2.19, "volume": 618921.0}, {"date": "2026-06-17", "close": 2.1, "volume": 341073.0}, {"date": "2026-06-18", "close": 2.16, "volume": 256406.0}, {"date": "2026-06-22", "close": 2.05, "volume": 416001.0}, {"date": "2026-06-23", "close": 1.97, "volume": 582972.0}, {"date": "2026-06-24", "close": 2.06, "volume": 549219.0}, {"date": "2026-06-25", "close": 1.99, "volume": 405089.0}, {"date": "2026-06-26", "close": 1.95, "volume": 303503.0}, {"date": "2026-06-29", "close": 1.98, "volume": 1117424.0}, {"date": "2026-06-30", "close": 2.01, "volume": 162197.0}, {"date": "2026-07-01", "close": 2.07, "volume": 196319.0}, {"date": "2026-07-02", "close": 2.03, "volume": 219340.0}, {"date": "2026-07-06", "close": 2.09, "volume": 221247.0}, {"date": "2026-07-07", "close": 2.1, "volume": 283031.0}, {"date": "2026-07-08", "close": 2.09, "volume": 177605.0}, {"date": "2026-07-09", "close": 2.07, "volume": 133504.0}, {"date": "2026-07-10", "close": 2.16, "volume": 249604.0}, {"date": "2026-07-13", "close": 2.15, "volume": 301499.0}, {"date": "2026-07-14", "close": 2.19, "volume": 179472.0}, {"date": "2026-07-15", "close": 2.32, "volume": 180803.0}, {"date": "2026-07-16", "close": 2.44, "volume": 499930.0}, {"date": "2026-07-17", "close": 2.62, "volume": 376353.0}, {"date": "2026-07-20", "close": 2.63, "volume": 329763.0}, {"date": "2026-07-21", "close": 2.71, "volume": 548063.0}, {"date": "2026-07-22", "close": 2.74, "volume": 210765.0}, {"date": "2026-07-23", "close": 2.56, "volume": 417970.0}, {"date": "2026-07-24", "close": 2.57, "volume": 163407.0}, {"date": "2026-07-27", "close": 2.66, "volume": 198584.0}, {"date": "2026-07-28", "close": 2.65, "volume": 181633.0}, {"date": "2026-07-29", "close": 2.55, "volume": 136520.0}, {"date": "2026-07-30", "close": 2.59, "volume": 143791.0}, {"date": "2026-07-31", "close": 2.59, "volume": 116676.0}, {"date": "2026-08-03", "close": 2.58, "volume": 109585.0}, {"date": "2026-08-04", "close": 2.5, "volume": 115434.0}, {"date": "2026-08-05", "close": 2.45, "volume": 155513.0}, {"date": "2026-08-06", "close": 2.45, "volume": 130523.0}, {"date": "2026-08-07", "close": 2.46, "volume": 210791.0}], "refreshing": true}