{"ticker": "PESI", "overview": {"cik": "891532", "ticker": "PESI", "name": "PERMA FIX ENVIRONMENTAL SERVICES INC", "industry": "Hazardous Waste Management", "country": "United States", "sic": "4955", "announcements": [{"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001493152-26-049259", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-28", "title": "Form SCHEDULE 13G/A", "accession": "0002086358-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001493152-26-045436", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001493152-26-045434", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001493152-26-045435", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001493152-26-045433", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001493152-26-045432", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001493152-26-045437", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001493152-26-045431", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-09-23", "title": "Form 8-K/A", "accession": "0001493152-26-043859", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-22", "title": "Material event", "accession": "0001493152-26-043642", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-28", "title": "Form SCHEDULE 13G/A", "accession": "0001385702-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-27", "title": "Form SCHEDULE 13G/A", "accession": "0002086358-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001493152-26-037410", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001385702-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0001385702-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001493152-26-034944", "price_sensitive": true}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001493152-26-034495", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "Insider transaction", "accession": "0001493152-26-034315", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "Insider transaction", "accession": "0001493152-26-034313", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "Insider transaction", "accession": "0001493152-26-034314", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "Insider transaction", "accession": "0001493152-26-034312", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "Insider transaction", "accession": "0001493152-26-034310", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "Insider transaction", "accession": "0001493152-26-034309", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001493152-26-033108", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PESI", "has_prices": true, "as_of": "2026-09-22", "last": 16.53, "prev_close": 17.34, "change": -0.8099999999999987, "change_pct": -0.046712802768166015, "session_volume": 699855.0, "vwap_5": 17.310655135459402, "vwap_20": 17.966823238318984, "vwap_60": 16.88058135510744, "vwap_250": 14.227668843719384, "high_52w": 19.43, "low_52w": 8.61, "avg_volume_20": 320092.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-049259", "src": "INSIDERS", "ticker": "PESI", "cik": "891532", "company": "PERMA FIX ENVIRONMENTAL SERVICES INC", "company_raw": "PERMA FIX ENVIRONMENTAL SERVICES INC", "who": "Richard Grondin", "who_key": "Grondin Richard", "role": "EVP of Hanford Waste Ops", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 70049.23999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hazardous Waste Management", "country": "United States", "headline": "Insider files routine paperwork on PESI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819004/000149315226049259/0001493152-26-049259-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8086}, {"id": "13DG-0002086358-26-000007", "src": "13DG", "ticker": "PESI", "cik": "891532", "company": "PERMA FIX ENVIRONMENTAL SERVICES INC", "company_raw": "PERMA FIX ENVIRONMENTAL SERVICES INC", "who": "Alapkezelo Zrt. Hold", "who_key": "HOLD Alapkezelo Zrt.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hazardous Waste Management", "country": "United States", "headline": "HOLD Alapkezelo Zrt. moves to a 15.2% passive stake in PESI", "source_url": "https://www.sec.gov/Archives/edgar/data/2086358/0002086358-26-000007-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8086}, {"id": "13DG-0001385702-26-000006", "src": "13DG", "ticker": "PESI", "cik": "891532", "company": "PERMA FIX ENVIRONMENTAL SERVICES INC", "company_raw": "PERMA FIX ENVIRONMENTAL SERVICES INC", "who": "MAK Capital ONE LLC", "who_key": "MAK CAPITAL ONE LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hazardous Waste Management", "country": "United States", "headline": "MAK CAPITAL ONE LLC moves to a 4.8% passive stake in PESI", "source_url": "https://www.sec.gov/Archives/edgar/data/1385702/0001385702-26-000006-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95926}, {"id": "13DG-0002086358-26-000004", "src": "13DG", "ticker": "PESI", "cik": "891532", "company": "PERMA FIX ENVIRONMENTAL SERVICES INC", "company_raw": "PERMA FIX ENVIRONMENTAL SERVICES INC", "who": "Alapkezelo Zrt. Hold", "who_key": "HOLD Alapkezelo Zrt.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hazardous Waste Management", "country": "United States", "headline": "HOLD Alapkezelo Zrt. moves to a 10.6% passive stake in PESI", "source_url": "https://www.sec.gov/Archives/edgar/data/2086358/0002086358-26-000004-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97366}, {"id": "13DG-0001385702-26-000003", "src": "13DG", "ticker": "PESI", "cik": "891532", "company": "PERMA FIX ENVIRONMENTAL SERVICES INC", "company_raw": "PERMA FIX ENVIRONMENTAL SERVICES INC", "who": "MAK Capital ONE LLC", "who_key": "MAK CAPITAL ONE LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hazardous Waste Management", "country": "United States", "headline": "MAK CAPITAL ONE LLC moves to a 5.5% passive stake in PESI", "source_url": "https://www.sec.gov/Archives/edgar/data/1385702/0001385702-26-000003-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136246}, {"id": "13DG-0001385702-26-000002", "src": "13DG", "ticker": "PESI", "cik": "891532", "company": "PERMA FIX ENVIRONMENTAL SERVICES INC", "company_raw": "PERMA FIX ENVIRONMENTAL SERVICES INC", "who": "MAK Capital ONE LLC", "who_key": "MAK CAPITAL ONE LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hazardous Waste Management", "country": "United States", "headline": "MAK CAPITAL ONE LLC takes a 5.5% passive stake in PESI", "source_url": "https://www.sec.gov/Archives/edgar/data/1385702/0001385702-26-000002-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-07-31", "mins": 136246}, {"id": "0001493152-26-034309", "src": "INSIDERS", "ticker": "PESI", "cik": "891532", "company": "PERMA FIX ENVIRONMENTAL SERVICES INC", "company_raw": "PERMA FIX ENVIRONMENTAL SERVICES INC", "who": "Kerry C. Duggan", "who_key": "Duggan Kerry C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hazardous Waste Management", "country": "United States", "headline": "Director files routine paperwork on PESI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/891532/000149315226034309/0001493152-26-034309-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149206}, {"id": "0001493152-26-034310", "src": "INSIDERS", "ticker": "PESI", "cik": "891532", "company": "PERMA FIX ENVIRONMENTAL SERVICES INC", "company_raw": "PERMA FIX ENVIRONMENTAL SERVICES INC", "who": "Joseph Timothy Grumski", "who_key": "Grumski Joseph Timothy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hazardous Waste Management", "country": "United States", "headline": "Director files routine paperwork on PESI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/891532/000149315226034310/0001493152-26-034310-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149206}, {"id": "0001493152-26-034312", "src": "INSIDERS", "ticker": "PESI", "cik": "891532", "company": "PERMA FIX ENVIRONMENTAL SERVICES INC", "company_raw": "PERMA FIX ENVIRONMENTAL SERVICES INC", "who": "Thomas Bostick", "who_key": "Bostick Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hazardous Waste Management", "country": "United States", "headline": "Director files routine paperwork on PESI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/891532/000149315226034312/0001493152-26-034312-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149206}, {"id": "0001493152-26-034314", "src": "INSIDERS", "ticker": "PESI", "cik": "891532", "company": "PERMA FIX ENVIRONMENTAL SERVICES INC", "company_raw": "PERMA FIX ENVIRONMENTAL SERVICES INC", "who": "Mark A. Zwecker", "who_key": "ZWECKER MARK A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hazardous Waste Management", "country": "United States", "headline": "Director files routine paperwork on PESI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/891532/000149315226034314/0001493152-26-034314-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149206}, {"id": "0001493152-26-034313", "src": "INSIDERS", "ticker": "PESI", "cik": "891532", "company": "PERMA FIX ENVIRONMENTAL SERVICES INC", "company_raw": "PERMA FIX ENVIRONMENTAL SERVICES INC", "who": "Larry Shelton", "who_key": "Shelton Larry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hazardous Waste Management", "country": "United States", "headline": "Director files routine paperwork on PESI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/891532/000149315226034313/0001493152-26-034313-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149206}, {"id": "0001493152-26-034315", "src": "INSIDERS", "ticker": "PESI", "cik": "891532", "company": "PERMA FIX ENVIRONMENTAL SERVICES INC", "company_raw": "PERMA FIX ENVIRONMENTAL SERVICES INC", "who": "Zach Paul Wamp", "who_key": "Wamp Zach Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hazardous Waste Management", "country": "United States", "headline": "Director files routine paperwork on PESI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/891532/000149315226034315/0001493152-26-034315-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149206}, {"id": "13DG-0002086358-26-000003", "src": "13DG", "ticker": "PESI", "cik": "891532", "company": "PERMA FIX ENVIRONMENTAL SERVICES INC", "company_raw": "PERMA FIX ENVIRONMENTAL SERVICES INC", "who": "Alapkezelo Zrt. Hold", "who_key": "HOLD Alapkezelo Zrt.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hazardous Waste Management", "country": "United States", "headline": "HOLD Alapkezelo Zrt. crosses 5% of PESI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2086358/0002086358-26-000003-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313366}, {"id": "13DG-0000102909-26-002027", "src": "13DG", "ticker": "PESI", "cik": "891532", "company": "PERMA FIX ENVIRONMENTAL SERVICES INC", "company_raw": "PERMA FIX ENVIRONMENTAL SERVICES INC", "who": "Perma FIX Environmental Services Inc", "who_key": "PERMA FIX ENVIRONMENTAL SERVICES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hazardous Waste Management", "country": "United States", "headline": "PERMA FIX ENVIRONMENTAL SERVICES INC adjusts its stake in PESI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/891532/0000102909-26-002027-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "recent_buys": [], "institutional": [{"id": "13DG-0002086358-26-000007", "src": "13DG", "ticker": "PESI", "cik": "891532", "company": "PERMA FIX ENVIRONMENTAL SERVICES INC", "company_raw": "PERMA FIX ENVIRONMENTAL SERVICES INC", "who": "Alapkezelo Zrt. Hold", "who_key": "HOLD Alapkezelo Zrt.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hazardous Waste Management", "country": "United States", "headline": "HOLD Alapkezelo Zrt. moves to a 15.2% passive stake in PESI", "source_url": "https://www.sec.gov/Archives/edgar/data/2086358/0002086358-26-000007-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8086}, {"id": "13DG-0001385702-26-000006", "src": "13DG", "ticker": "PESI", "cik": "891532", "company": "PERMA FIX ENVIRONMENTAL SERVICES INC", "company_raw": "PERMA FIX ENVIRONMENTAL SERVICES INC", "who": "MAK Capital ONE LLC", "who_key": "MAK CAPITAL ONE LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hazardous Waste Management", "country": "United States", "headline": "MAK CAPITAL ONE LLC moves to a 4.8% passive stake in PESI", "source_url": "https://www.sec.gov/Archives/edgar/data/1385702/0001385702-26-000006-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95926}, {"id": "13DG-0002086358-26-000004", "src": "13DG", "ticker": "PESI", "cik": "891532", "company": "PERMA FIX ENVIRONMENTAL SERVICES INC", "company_raw": "PERMA FIX ENVIRONMENTAL SERVICES INC", "who": "Alapkezelo Zrt. Hold", "who_key": "HOLD Alapkezelo Zrt.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hazardous Waste Management", "country": "United States", "headline": "HOLD Alapkezelo Zrt. moves to a 10.6% passive stake in PESI", "source_url": "https://www.sec.gov/Archives/edgar/data/2086358/0002086358-26-000004-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97366}, {"id": "13DG-0001385702-26-000003", "src": "13DG", "ticker": "PESI", "cik": "891532", "company": "PERMA FIX ENVIRONMENTAL SERVICES INC", "company_raw": "PERMA FIX ENVIRONMENTAL SERVICES INC", "who": "MAK Capital ONE LLC", "who_key": "MAK CAPITAL ONE LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hazardous Waste Management", "country": "United States", "headline": "MAK CAPITAL ONE LLC moves to a 5.5% passive stake in PESI", "source_url": "https://www.sec.gov/Archives/edgar/data/1385702/0001385702-26-000003-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136246}, {"id": "13DG-0001385702-26-000002", "src": "13DG", "ticker": "PESI", "cik": "891532", "company": "PERMA FIX ENVIRONMENTAL SERVICES INC", "company_raw": "PERMA FIX ENVIRONMENTAL SERVICES INC", "who": "MAK Capital ONE LLC", "who_key": "MAK CAPITAL ONE LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hazardous Waste Management", "country": "United States", "headline": "MAK CAPITAL ONE LLC takes a 5.5% passive stake in PESI", "source_url": "https://www.sec.gov/Archives/edgar/data/1385702/0001385702-26-000002-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-07-31", "mins": 136246}, {"id": "13DG-0002086358-26-000003", "src": "13DG", "ticker": "PESI", "cik": "891532", "company": "PERMA FIX ENVIRONMENTAL SERVICES INC", "company_raw": "PERMA FIX ENVIRONMENTAL SERVICES INC", "who": "Alapkezelo Zrt. Hold", "who_key": "HOLD Alapkezelo Zrt.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hazardous Waste Management", "country": "United States", "headline": "HOLD Alapkezelo Zrt. crosses 5% of PESI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2086358/0002086358-26-000003-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313366}, {"id": "13DG-0000102909-26-002027", "src": "13DG", "ticker": "PESI", "cik": "891532", "company": "PERMA FIX ENVIRONMENTAL SERVICES INC", "company_raw": "PERMA FIX ENVIRONMENTAL SERVICES INC", "who": "Perma FIX Environmental Services Inc", "who_key": "PERMA FIX ENVIRONMENTAL SERVICES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hazardous Waste Management", "country": "United States", "headline": "PERMA FIX ENVIRONMENTAL SERVICES INC adjusts its stake in PESI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/891532/0000102909-26-002027-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "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": "Perma-Fix Environmental Services, Inc. - Common Stock", "new_value": "PERMA FIX ENVIRONMENTAL SERVICES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000891532", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000891532", "applied": 1, "detected_at": "2026-10-26T18:53:47.939237"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001493152-26-049259", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-28", "title": "Form SCHEDULE 13G/A", "accession": "0002086358-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001493152-26-045436", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001493152-26-045434", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001493152-26-045435", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001493152-26-045433", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001493152-26-045432", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001493152-26-045437", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001493152-26-045431", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-09-23", "title": "Form 8-K/A", "accession": "0001493152-26-043859", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-22", "title": "Material event", "accession": "0001493152-26-043642", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-28", "title": "Form SCHEDULE 13G/A", "accession": "0001385702-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-27", "title": "Form SCHEDULE 13G/A", "accession": "0002086358-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001493152-26-037410", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001385702-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0001385702-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001493152-26-034944", "price_sensitive": true}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001493152-26-034495", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "Insider transaction", "accession": "0001493152-26-034315", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "Insider transaction", "accession": "0001493152-26-034313", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "Insider transaction", "accession": "0001493152-26-034314", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "Insider transaction", "accession": "0001493152-26-034312", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "Insider transaction", "accession": "0001493152-26-034310", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "Insider transaction", "accession": "0001493152-26-034309", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001493152-26-033108", "price_sensitive": false}], "performance": {"ticker": "PESI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-22", "close": 5.02, "volume": 27493.0}, {"date": "2016-09-23", "close": 4.86, "volume": 1224.0}, {"date": "2016-09-26", "close": 4.88, "volume": 12943.0}, {"date": "2016-09-27", "close": 4.78, "volume": 5937.0}, {"date": "2016-09-28", "close": 4.94, "volume": 22799.0}, {"date": "2016-09-29", "close": 4.8, "volume": 2137.0}, {"date": "2016-09-30", "close": 5.0069, "volume": 542.0}, {"date": "2016-10-03", "close": 4.735, "volume": 28606.0}, {"date": "2016-10-04", "close": 5.2299, "volume": 54617.0}, {"date": "2016-10-05", "close": 5.19, "volume": 42148.0}, {"date": "2016-10-06", "close": 5.07, "volume": 543.0}, {"date": "2016-10-07", "close": 5.21, "volume": 4429.0}, {"date": "2016-10-10", "close": 5.11, "volume": 1204.0}, {"date": "2016-10-11", "close": 5.05, "volume": 852.0}, {"date": "2016-10-12", "close": 5.07, "volume": 371.0}, {"date": "2016-10-13", "close": 4.84, "volume": 2180.0}, {"date": "2016-10-14", "close": 4.95, "volume": 53873.0}, {"date": "2016-10-17", "close": 4.96, "volume": 15128.0}, {"date": "2016-10-18", "close": 4.975, "volume": 11975.0}, {"date": "2016-10-19", "close": 4.97, "volume": 2939.0}, {"date": "2016-10-20", "close": 4.83, "volume": 28306.0}, {"date": "2016-10-21", "close": 4.77, "volume": 17797.0}, {"date": "2016-10-24", "close": 4.88, "volume": 8304.0}, {"date": "2016-10-25", "close": 4.65, "volume": 18311.0}, {"date": "2016-10-26", "close": 4.33, "volume": 15503.0}, {"date": "2016-10-27", "close": 4.31, "volume": 1675.0}, {"date": "2016-10-28", "close": 4.11, "volume": 25376.0}, {"date": "2016-10-31", "close": 4.15, "volume": 32153.0}, {"date": "2016-11-01", "close": 4.25, "volume": 22408.0}, {"date": "2016-11-02", "close": 4.2, "volume": 9354.0}, {"date": "2016-11-03", "close": 4.05, "volume": 31265.0}, {"date": "2016-11-04", "close": 4.1, "volume": 11205.0}, {"date": "2016-11-07", "close": 4.25, "volume": 2240.0}, {"date": "2016-11-08", "close": 4.1, "volume": 8684.0}, {"date": "2016-11-09", "close": 4.25, "volume": 6215.0}, {"date": "2016-11-10", "close": 4.05, "volume": 2943.0}, {"date": "2016-11-11", "close": 4.15, "volume": 13207.0}, {"date": "2016-11-14", "close": 4.0, "volume": 28381.0}, {"date": "2016-11-15", "close": 3.8, "volume": 48892.0}, {"date": "2016-11-16", "close": 4.05, "volume": 22535.0}, {"date": "2016-11-17", "close": 3.95, "volume": 7550.0}, {"date": "2016-11-18", "close": 4.1, "volume": 54350.0}, {"date": "2016-11-21", "close": 4.105, "volume": 16871.0}, {"date": "2016-11-22", "close": 4.0, "volume": 11915.0}, {"date": "2016-11-23", "close": 4.0, "volume": 6277.0}, {"date": "2016-11-25", "close": 3.95, "volume": 9606.0}, {"date": "2016-11-28", "close": 3.85, "volume": 3701.0}, {"date": "2016-11-29", "close": 4.0, "volume": 14657.0}, {"date": "2016-11-30", "close": 4.0, "volume": 12530.0}, {"date": "2016-12-01", "close": 4.0, "volume": 6587.0}, {"date": "2016-12-02", "close": 4.0, "volume": null}, {"date": "2016-12-05", "close": 4.0, "volume": 2875.0}, {"date": "2016-12-06", "close": 4.0, "volume": 13530.0}, {"date": "2016-12-07", "close": 3.85, "volume": 9288.0}, {"date": "2016-12-08", "close": 3.85, "volume": 8603.0}, {"date": "2016-12-09", "close": 3.85, "volume": 17853.0}, {"date": "2016-12-12", "close": 3.8, "volume": 39002.0}, {"date": "2016-12-13", "close": 3.9, "volume": 9736.0}, {"date": "2016-12-14", "close": 3.607, "volume": 17390.0}, {"date": "2016-12-15", "close": 3.7, "volume": 12167.0}, {"date": "2016-12-16", "close": 3.65, "volume": 21019.0}, {"date": "2016-12-19", "close": 3.5, "volume": 27221.0}, {"date": "2016-12-20", "close": 3.4, "volume": 24066.0}, {"date": "2016-12-21", "close": 3.4, "volume": 43651.0}, {"date": "2016-12-22", "close": 3.5, "volume": 64219.0}, {"date": "2016-12-23", "close": 3.65, "volume": 64431.0}, {"date": "2016-12-27", "close": 3.65, "volume": 37646.0}, {"date": "2016-12-28", "close": 3.6, "volume": 28384.0}, {"date": "2016-12-29", "close": 3.7, "volume": 13179.0}, {"date": "2016-12-30", "close": 3.9, "volume": 41738.0}, {"date": "2017-01-03", "close": 3.8, "volume": 35175.0}, {"date": "2017-01-04", "close": 3.8, "volume": 4806.0}, {"date": "2017-01-05", "close": 3.9, "volume": 8121.0}, {"date": "2017-01-06", "close": 3.75, "volume": 2531.0}, {"date": "2017-01-09", "close": 3.75, "volume": 14218.0}, {"date": "2017-01-10", "close": 3.85, "volume": 3630.0}, {"date": "2017-01-11", "close": 3.8824, "volume": 279.0}, {"date": "2017-01-12", "close": 3.795, "volume": 8653.0}, {"date": "2017-01-13", "close": 3.9, "volume": 1506.0}, {"date": "2017-01-17", "close": 3.8, "volume": 1058.0}, {"date": "2017-01-18", "close": 3.775, "volume": 3033.0}, {"date": "2017-01-19", "close": 3.7757, "volume": 1671.0}, {"date": "2017-01-20", "close": 3.7, "volume": 50836.0}, {"date": "2017-01-23", "close": 3.6, "volume": 23783.0}, {"date": "2017-01-24", "close": 3.61, "volume": 239.0}, {"date": "2017-01-25", "close": 3.6, "volume": 2243.0}, {"date": "2017-01-26", "close": 3.55, "volume": 3999.0}, {"date": "2017-01-27", "close": 3.455, "volume": 16327.0}, {"date": "2017-01-30", "close": 3.55, "volume": 5098.0}, {"date": "2017-01-31", "close": 3.3, "volume": 22024.0}, {"date": "2017-02-01", "close": 3.35, "volume": 6696.0}, {"date": "2017-02-02", "close": 3.45, "volume": 5164.0}, {"date": "2017-02-03", "close": 3.4, "volume": 10356.0}, {"date": "2017-02-06", "close": 3.375, "volume": 24940.0}, {"date": "2017-02-07", "close": 3.3, "volume": 22705.0}, {"date": "2017-02-08", "close": 3.3, "volume": 9086.0}, {"date": "2017-02-09", "close": 3.4, "volume": 12365.0}, {"date": "2017-02-10", "close": 3.45, "volume": 14881.0}, {"date": "2017-02-13", "close": 3.3, "volume": 88980.0}, {"date": "2017-02-14", "close": 3.3, "volume": 17458.0}, {"date": "2017-02-15", "close": 3.2, "volume": 71960.0}, {"date": "2017-02-16", "close": 2.85, "volume": 193066.0}, {"date": "2017-02-17", "close": 3.125, "volume": 34024.0}, {"date": "2017-02-21", "close": 3.35, "volume": 15129.0}, {"date": "2017-02-22", "close": 3.2, "volume": 3145.0}, {"date": "2017-02-23", "close": 3.0, "volume": 57078.0}, {"date": "2017-02-24", "close": 2.9, "volume": 27226.0}, {"date": "2017-02-27", "close": 3.0, "volume": 3429.0}, {"date": "2017-02-28", "close": 2.95, "volume": 9951.0}, {"date": "2017-03-01", "close": 3.0, "volume": 14365.0}, {"date": "2017-03-02", "close": 3.15, "volume": 17175.0}, {"date": "2017-03-03", "close": 3.15, "volume": 1428.0}, {"date": "2017-03-06", "close": 3.05, "volume": 14818.0}, {"date": "2017-03-07", "close": 2.95, "volume": 19697.0}, {"date": "2017-03-08", "close": 2.95, "volume": 23926.0}, {"date": "2017-03-09", "close": 2.9755, "volume": 2836.0}, {"date": "2017-03-10", "close": 2.95, "volume": 11198.0}, {"date": "2017-03-13", "close": 3.05, "volume": 18392.0}, {"date": "2017-03-14", "close": 2.9, "volume": 8192.0}, {"date": "2017-03-15", "close": 3.0, "volume": 13513.0}, {"date": "2017-03-16", "close": 3.0, "volume": 7294.0}, {"date": "2017-03-17", "close": 3.0, "volume": 4364.0}, {"date": "2017-03-20", "close": 3.1, "volume": 11082.0}, {"date": "2017-03-21", "close": 3.2, "volume": 85675.0}, {"date": "2017-03-22", "close": 3.15, "volume": 17573.0}, {"date": "2017-03-23", "close": 3.15, "volume": 6767.0}, {"date": "2017-03-24", "close": 3.15, "volume": 41365.0}, {"date": "2017-03-27", "close": 3.1, "volume": 7198.0}, {"date": "2017-03-28", "close": 3.15, "volume": 2802.0}, {"date": "2017-03-29", "close": 3.1, "volume": 1648.0}, {"date": "2017-03-30", "close": 3.1, "volume": 13781.0}, {"date": "2017-03-31", "close": 3.15, "volume": 4482.0}, {"date": "2017-04-03", "close": 3.0, "volume": 20942.0}, {"date": "2017-04-04", "close": 2.95, "volume": 13077.0}, {"date": "2017-04-05", "close": 3.05, "volume": 13625.0}, {"date": "2017-04-06", "close": 3.075, "volume": 8635.0}, {"date": "2017-04-07", "close": 3.0, "volume": 15662.0}, {"date": "2017-04-10", "close": 3.1, "volume": 11645.0}, {"date": "2017-04-11", "close": 3.1, "volume": 9007.0}, {"date": "2017-04-12", "close": 3.25, "volume": 1680.0}, {"date": "2017-04-13", "close": 3.6, "volume": 27560.0}, {"date": "2017-04-17", "close": 3.7285, "volume": 11036.0}, {"date": "2017-04-18", "close": 3.75, "volume": 15473.0}, {"date": "2017-04-19", "close": 3.7, "volume": 9704.0}, {"date": "2017-04-20", "close": 3.6, "volume": 10339.0}, {"date": "2017-04-21", "close": 3.2, "volume": 22542.0}, {"date": "2017-04-24", "close": 3.1, "volume": 18508.0}, {"date": "2017-04-25", "close": 3.25, "volume": 6455.0}, {"date": "2017-04-26", "close": 3.15, "volume": 20265.0}, {"date": "2017-04-27", "close": 3.45, "volume": 34328.0}, {"date": "2017-04-28", "close": 3.6, "volume": 2265.0}, {"date": "2017-05-01", "close": 3.55, "volume": 1010.0}, {"date": "2017-05-02", "close": 3.3, "volume": 36838.0}, {"date": "2017-05-03", "close": 3.275, "volume": 14276.0}, {"date": "2017-05-04", "close": 3.25, "volume": 2216.0}, {"date": "2017-05-05", "close": 3.275, "volume": 4280.0}, {"date": "2017-05-08", "close": 3.25, "volume": 11885.0}, {"date": "2017-05-09", "close": 3.2, "volume": 46243.0}, {"date": "2017-05-10", "close": 3.7, "volume": 44195.0}, {"date": "2017-05-11", "close": 3.55, "volume": 17577.0}, {"date": "2017-05-12", "close": 3.6, "volume": 22750.0}, {"date": "2017-05-15", "close": 3.5, "volume": 62660.0}, {"date": "2017-05-16", "close": 3.6, "volume": 8937.0}, {"date": "2017-05-17", "close": 3.56, "volume": 4365.0}, {"date": "2017-05-18", "close": 3.475, "volume": 23505.0}, {"date": "2017-05-19", "close": 3.65, "volume": 14304.0}, {"date": "2017-05-22", "close": 3.7, "volume": 5912.0}, {"date": "2017-05-23", "close": 3.775, "volume": 21397.0}, {"date": "2017-05-24", "close": 3.4, "volume": 36330.0}, {"date": "2017-05-25", "close": 3.45, "volume": 12170.0}, {"date": "2017-05-26", "close": 3.65, "volume": 9134.0}, {"date": "2017-05-30", "close": 3.4, "volume": 24398.0}, {"date": "2017-05-31", "close": 3.5, "volume": 22728.0}, {"date": "2017-06-01", "close": 3.5, "volume": 3041.0}, {"date": "2017-06-02", "close": 3.55, "volume": 693.0}, {"date": "2017-06-05", "close": 3.56, "volume": 8359.0}, {"date": "2017-06-06", "close": 3.6, "volume": 13506.0}, {"date": "2017-06-07", "close": 3.505, "volume": 7454.0}, {"date": "2017-06-08", "close": 3.6, "volume": 340.0}, {"date": "2017-06-09", "close": 3.45, "volume": 18410.0}, {"date": "2017-06-12", "close": 3.4, "volume": 15576.0}, {"date": "2017-06-13", "close": 3.55, "volume": 4571.0}, {"date": "2017-06-14", "close": 3.55, "volume": 2975.0}, {"date": "2017-06-15", "close": 3.65, "volume": 922.0}, {"date": "2017-06-16", "close": 3.5, "volume": 9921.0}, {"date": "2017-06-19", "close": 3.65, "volume": 5637.0}, {"date": "2017-06-20", "close": 3.6, "volume": 10634.0}, {"date": "2017-06-21", "close": 3.55, "volume": 12997.0}, {"date": "2017-06-22", "close": 3.75, "volume": 3757.0}, {"date": "2017-06-23", "close": 3.75, "volume": 31007.0}, {"date": "2017-06-26", "close": 3.5, "volume": 19198.0}, {"date": "2017-06-27", "close": 3.65, "volume": 2055.0}, {"date": "2017-06-28", "close": 3.5, "volume": 2568.0}, {"date": "2017-06-29", "close": 3.7, "volume": 6292.0}, {"date": "2017-06-30", "close": 3.65, "volume": 816.0}, {"date": "2017-07-03", "close": 3.65, "volume": 2029.0}, {"date": "2017-07-05", "close": 3.4, "volume": 48392.0}, {"date": "2017-07-06", "close": 3.45, "volume": 24157.0}, {"date": "2017-07-07", "close": 3.5, "volume": 980.0}, {"date": "2017-07-10", "close": 3.45, "volume": 262.0}, {"date": "2017-07-11", "close": 3.25, "volume": 13290.0}, {"date": "2017-07-12", "close": 3.45, "volume": 4502.0}, {"date": "2017-07-13", "close": 3.55, "volume": 1449.0}, {"date": "2017-07-14", "close": 3.5, "volume": 475.0}, {"date": "2017-07-17", "close": 3.55, "volume": 7416.0}, {"date": "2017-07-18", "close": 3.65, "volume": 133.0}, {"date": "2017-07-19", "close": 3.55, "volume": 35131.0}, {"date": "2017-07-20", "close": 3.6, "volume": 463.0}, {"date": "2017-07-21", "close": 3.6, "volume": 5991.0}, {"date": "2017-07-24", "close": 3.5, "volume": 1251.0}, {"date": "2017-07-25", "close": 3.4, "volume": 64148.0}, {"date": "2017-07-26", "close": 3.545, "volume": 3873.0}, {"date": "2017-07-27", "close": 3.65, "volume": 5022.0}, {"date": "2017-07-28", "close": 3.65, "volume": 9372.0}, {"date": "2017-07-31", "close": 3.65, "volume": 2075.0}, {"date": "2017-08-01", "close": 3.75, "volume": 4250.0}, {"date": "2017-08-02", "close": 3.8, "volume": 21378.0}, {"date": "2017-08-03", "close": 4.05, "volume": 41534.0}, {"date": "2017-08-04", "close": 3.95, "volume": 10032.0}, {"date": "2017-08-07", "close": 3.8, "volume": 11806.0}, {"date": "2017-08-08", "close": 3.75, "volume": 2804.0}, {"date": "2017-08-09", "close": 3.25, "volume": 27351.0}, {"date": "2017-08-10", "close": 3.45, "volume": 22139.0}, {"date": "2017-08-11", "close": 3.45, "volume": 2566.0}, {"date": "2017-08-14", "close": 3.45, "volume": 12591.0}, {"date": "2017-08-15", "close": 3.4, "volume": 13491.0}, {"date": "2017-08-16", "close": 3.4, "volume": 7707.0}, {"date": "2017-08-17", "close": 3.45, "volume": 13516.0}, {"date": "2017-08-18", "close": 3.4, "volume": 728.0}, {"date": "2017-08-21", "close": 3.45, "volume": 1156.0}, {"date": "2017-08-22", "close": 3.45, "volume": 12595.0}, {"date": "2017-08-23", "close": 3.5, "volume": 3562.0}, {"date": "2017-08-24", "close": 3.6, "volume": 63571.0}, {"date": "2017-08-25", "close": 3.6, "volume": 7162.0}, {"date": "2017-08-28", "close": 3.45, "volume": 29294.0}, {"date": "2017-08-29", "close": 3.45, "volume": 28274.0}, {"date": "2017-08-30", "close": 3.55, "volume": 108686.0}, {"date": "2017-08-31", "close": 3.55, "volume": 21786.0}, {"date": "2017-09-01", "close": 3.45, "volume": 85739.0}, {"date": "2017-09-05", "close": 3.6, "volume": 39245.0}, {"date": "2017-09-06", "close": 3.8, "volume": 22868.0}, {"date": "2017-09-07", "close": 4.0609, "volume": 36178.0}, {"date": "2017-09-08", "close": 4.3, "volume": 72142.0}, {"date": "2017-09-11", "close": 4.15, "volume": 14069.0}, {"date": "2017-09-12", "close": 3.95, "volume": 8892.0}, {"date": "2017-09-13", "close": 4.0, "volume": 6255.0}, {"date": "2017-09-14", "close": 3.85, "volume": 16178.0}, {"date": "2017-09-15", "close": 3.8, "volume": 4284.0}, {"date": "2017-09-18", "close": 3.9, "volume": 18648.0}, {"date": "2017-09-19", "close": 3.95, "volume": 9259.0}, {"date": "2017-09-20", "close": 3.9, "volume": 6390.0}, {"date": "2017-09-21", "close": 3.9, "volume": 609.0}, {"date": "2017-09-22", "close": 4.0, "volume": 12129.0}, {"date": "2017-09-25", "close": 4.0, "volume": 953.0}, {"date": "2017-09-26", "close": 4.0, "volume": 156.0}, {"date": "2017-09-27", "close": 3.85, "volume": 7783.0}, {"date": "2017-09-28", "close": 3.95, "volume": 29893.0}, {"date": "2017-09-29", "close": 3.8, "volume": 3164.0}, {"date": "2017-10-02", "close": 3.925, "volume": 4901.0}, {"date": "2017-10-03", "close": 3.85, "volume": 22742.0}, {"date": "2017-10-04", "close": 3.85, "volume": 2179.0}, {"date": "2017-10-05", "close": 3.825, "volume": 14144.0}, {"date": "2017-10-06", "close": 3.85, "volume": 1034.0}, {"date": "2017-10-09", "close": 3.85, "volume": 1090.0}, {"date": "2017-10-10", "close": 3.75, "volume": 1872.0}, {"date": "2017-10-11", "close": 3.7, "volume": 15026.0}, {"date": "2017-10-12", "close": 3.65, "volume": 3574.0}, {"date": "2017-10-13", "close": 3.7, "volume": 6804.0}, {"date": "2017-10-16", "close": 3.65, "volume": 1797.0}, {"date": "2017-10-17", "close": 3.65, "volume": 3496.0}, {"date": "2017-10-18", "close": 3.7, "volume": 2939.0}, {"date": "2017-10-19", "close": 3.6, "volume": 27758.0}, {"date": "2017-10-20", "close": 3.6, "volume": 2686.0}, {"date": "2017-10-23", "close": 3.7, "volume": 7114.0}, {"date": "2017-10-24", "close": 3.7, "volume": 26986.0}, {"date": "2017-10-25", "close": 3.6, "volume": 739.0}, {"date": "2017-10-26", "close": 3.6, "volume": 6637.0}, {"date": "2017-10-27", "close": 3.8, "volume": 5875.0}, {"date": "2017-10-30", "close": 3.75, "volume": 2300.0}, {"date": "2017-10-31", "close": 3.755, "volume": 579.0}, {"date": "2017-11-01", "close": 3.85, "volume": 11037.0}, {"date": "2017-11-02", "close": 3.85, "volume": 1138.0}, {"date": "2017-11-03", "close": 3.85, "volume": 13816.0}, {"date": "2017-11-06", "close": 4.05, "volume": 29768.0}, {"date": "2017-11-07", "close": 4.0, "volume": 25810.0}, {"date": "2017-11-08", "close": 4.0, "volume": 28482.0}, {"date": "2017-11-09", "close": 3.6, "volume": 40217.0}, {"date": "2017-11-10", "close": 3.9, "volume": 22895.0}, {"date": "2017-11-13", "close": 4.05, "volume": 27528.0}, {"date": "2017-11-14", "close": 4.0, "volume": 27317.0}, {"date": "2017-11-15", "close": 4.0, "volume": 3070.0}, {"date": "2017-11-16", "close": 3.95, "volume": 2191.0}, {"date": "2017-11-17", "close": 3.95, "volume": 54688.0}, {"date": "2017-11-20", "close": 3.95, "volume": 1368.0}, {"date": "2017-11-21", "close": 3.95, "volume": 20360.0}, {"date": "2017-11-22", "close": 3.9, "volume": 3803.0}, {"date": "2017-11-24", "close": 3.9, "volume": 10279.0}, {"date": "2017-11-27", "close": 4.0, "volume": 4362.0}, {"date": "2017-11-28", "close": 3.95, "volume": 1740.0}, {"date": "2017-11-29", "close": 4.0, "volume": 1715.0}, {"date": "2017-11-30", "close": 3.95, "volume": 2025.0}, {"date": "2017-12-01", "close": 4.0, "volume": 7684.0}, {"date": "2017-12-04", "close": 3.95, "volume": 17170.0}, {"date": "2017-12-05", "close": 3.9, "volume": 2386.0}, {"date": "2017-12-06", "close": 3.8, "volume": 4505.0}, {"date": "2017-12-07", "close": 3.8, "volume": 13593.0}, {"date": "2017-12-08", "close": 3.85, "volume": 3446.0}, {"date": "2017-12-11", "close": 3.8, "volume": 3563.0}, {"date": "2017-12-12", "close": 3.9, "volume": 2915.0}, {"date": "2017-12-13", "close": 3.75, "volume": 32502.0}, {"date": "2017-12-14", "close": 3.75, "volume": 21148.0}, {"date": "2017-12-15", "close": 3.65, "volume": 13623.0}, {"date": "2017-12-18", "close": 3.7, "volume": 13370.0}, {"date": "2017-12-19", "close": 3.65, "volume": 1348.0}, {"date": "2017-12-20", "close": 3.6, "volume": 3972.0}, {"date": "2017-12-21", "close": 3.45, "volume": 84544.0}, {"date": "2017-12-22", "close": 3.5, "volume": 26449.0}, {"date": "2017-12-26", "close": 3.6, "volume": 12017.0}, {"date": "2017-12-27", "close": 3.55, "volume": 16610.0}, {"date": "2017-12-28", "close": 3.5, "volume": 32733.0}, {"date": "2017-12-29", "close": 3.65, "volume": 16954.0}, {"date": "2018-01-02", "close": 3.65, "volume": 9572.0}, {"date": "2018-01-03", "close": 4.0, "volume": 16451.0}, {"date": "2018-01-04", "close": 4.0, "volume": 19825.0}, {"date": "2018-01-05", "close": 4.2, "volume": 52250.0}, {"date": "2018-01-08", "close": 4.1, "volume": 13112.0}, {"date": "2018-01-09", "close": 4.1, "volume": 7436.0}, {"date": "2018-01-10", "close": 4.1, "volume": 579.0}, {"date": "2018-01-11", "close": 4.05, "volume": 4350.0}, {"date": "2018-01-12", "close": 4.0, "volume": 5683.0}, {"date": "2018-01-16", "close": 4.05, "volume": 11900.0}, {"date": "2018-01-17", "close": 4.05, "volume": 16253.0}, {"date": "2018-01-18", "close": 3.8, "volume": 91358.0}, {"date": "2018-01-19", "close": 3.8, "volume": 5661.0}, {"date": "2018-01-22", "close": 3.85, "volume": 13075.0}, {"date": "2018-01-23", "close": 3.85, "volume": 2302.0}, {"date": "2018-01-24", "close": 3.65, "volume": 20688.0}, {"date": "2018-01-25", "close": 3.6, "volume": 18977.0}, {"date": "2018-01-26", "close": 3.65, "volume": 11014.0}, {"date": "2018-01-29", "close": 3.65, "volume": 33660.0}, {"date": "2018-01-30", "close": 3.65, "volume": 5269.0}, {"date": "2018-01-31", "close": 3.6, "volume": 1370.0}, {"date": "2018-02-01", "close": 3.6, "volume": 8239.0}, {"date": "2018-02-02", "close": 3.6, "volume": 4661.0}, {"date": "2018-02-05", "close": 3.65, "volume": 1608.0}, {"date": "2018-02-06", "close": 3.5, "volume": 15045.0}, {"date": "2018-02-07", "close": 3.575, "volume": 1165.0}, {"date": "2018-02-08", "close": 3.55, "volume": 1402.0}, {"date": "2018-02-09", "close": 3.35, "volume": 55794.0}, {"date": "2018-02-12", "close": 3.45, "volume": 15155.0}, {"date": "2018-02-13", "close": 3.5, "volume": 1862.0}, {"date": "2018-02-14", "close": 3.6, "volume": 1707.0}, {"date": "2018-02-15", "close": 3.9, "volume": 25022.0}, {"date": "2018-02-16", "close": 3.85, "volume": 30002.0}, {"date": "2018-02-20", "close": 3.8, "volume": 5425.0}, {"date": "2018-02-21", "close": 3.8921, "volume": 8203.0}, {"date": "2018-02-22", "close": 3.95, "volume": 22105.0}, {"date": "2018-02-23", "close": 3.95, "volume": 2324.0}, {"date": "2018-02-26", "close": 3.9, "volume": 6679.0}, {"date": "2018-02-27", "close": 4.0, "volume": 190.0}, {"date": "2018-02-28", "close": 3.9, "volume": 1837.0}, {"date": "2018-03-01", "close": 3.85, "volume": 840.0}, {"date": "2018-03-02", "close": 4.05, "volume": 7576.0}, {"date": "2018-03-05", "close": 4.1, "volume": 11729.0}, {"date": "2018-03-06", "close": 4.05, "volume": 3142.0}, {"date": "2018-03-07", "close": 3.95, "volume": 7408.0}, {"date": "2018-03-08", "close": 4.0, "volume": 671.0}, {"date": "2018-03-09", "close": 4.05, "volume": 4789.0}, {"date": "2018-03-12", "close": 4.05, "volume": 5896.0}, {"date": "2018-03-13", "close": 4.05, "volume": 206.0}, {"date": "2018-03-14", "close": 4.1, "volume": 23346.0}, {"date": "2018-03-15", "close": 4.1, "volume": 4080.0}, {"date": "2018-03-16", "close": 4.2, "volume": 9324.0}, {"date": "2018-03-19", "close": 4.15, "volume": 15833.0}, {"date": "2018-03-20", "close": 4.15, "volume": 8000.0}, {"date": "2018-03-21", "close": 4.1, "volume": 2012.0}, {"date": "2018-03-22", "close": 4.05, "volume": 33334.0}, {"date": "2018-03-23", "close": 4.2, "volume": 5973.0}, {"date": "2018-03-26", "close": 4.1, "volume": 1223.0}, {"date": "2018-03-27", "close": 4.1, "volume": 11011.0}, {"date": "2018-03-28", "close": 4.15, "volume": 785.0}, {"date": "2018-03-29", "close": 4.15, "volume": 16717.0}, {"date": "2018-04-02", "close": 4.25, "volume": 2766.0}, {"date": "2018-04-03", "close": 4.25, "volume": 22864.0}, {"date": "2018-04-04", "close": 4.3, "volume": 3032.0}, {"date": "2018-04-05", "close": 4.35, "volume": 10354.0}, {"date": "2018-04-06", "close": 4.35, "volume": 7911.0}, {"date": "2018-04-09", "close": 4.35, "volume": 4707.0}, {"date": "2018-04-10", "close": 4.39, "volume": 1888.0}, {"date": "2018-04-11", "close": 4.35, "volume": 5637.0}, {"date": "2018-04-12", "close": 4.35, "volume": 1677.0}, {"date": "2018-04-13", "close": 4.4, "volume": 496.0}, {"date": "2018-04-16", "close": 4.359, "volume": 532.0}, {"date": "2018-04-17", "close": 4.4, "volume": 5501.0}, {"date": "2018-04-18", "close": 4.35, "volume": 20843.0}, {"date": "2018-04-19", "close": 4.4, "volume": 16439.0}, {"date": "2018-04-20", "close": 4.375, "volume": 12669.0}, {"date": "2018-04-23", "close": 4.4, "volume": 12976.0}, {"date": "2018-04-24", "close": 4.4, "volume": 17171.0}, {"date": "2018-04-25", "close": 4.4, "volume": 16000.0}, {"date": "2018-04-26", "close": 4.3, "volume": 28966.0}, {"date": "2018-04-27", "close": 4.45, "volume": 33857.0}, {"date": "2018-04-30", "close": 4.45, "volume": 1784.0}, {"date": "2018-05-01", "close": 4.45, "volume": 6819.0}, {"date": "2018-05-02", "close": 4.5, "volume": 17203.0}, {"date": "2018-05-03", "close": 4.5, "volume": 542.0}, {"date": "2018-05-04", "close": 4.5, "volume": 4564.0}, {"date": "2018-05-07", "close": 4.5, "volume": 35538.0}, {"date": "2018-05-08", "close": 4.5, "volume": 37907.0}, {"date": "2018-05-09", "close": 4.65, "volume": 7848.0}, {"date": "2018-05-10", "close": 4.65, "volume": 3770.0}, {"date": "2018-05-11", "close": 4.6, "volume": 4116.0}, {"date": "2018-05-14", "close": 4.55, "volume": 1607.0}, {"date": "2018-05-15", "close": 4.75, "volume": 6841.0}, {"date": "2018-05-16", "close": 4.85, "volume": 40542.0}, {"date": "2018-05-17", "close": 5.05, "volume": 43141.0}, {"date": "2018-05-18", "close": 5.1, "volume": 15118.0}, {"date": "2018-05-21", "close": 4.75, "volume": 15314.0}, {"date": "2018-05-22", "close": 4.8, "volume": 8061.0}, {"date": "2018-05-23", "close": 4.8, "volume": 14847.0}, {"date": "2018-05-24", "close": 4.85, "volume": 6300.0}, {"date": "2018-05-25", "close": 4.9, "volume": 2597.0}, {"date": "2018-05-29", "close": 4.9, "volume": 25577.0}, {"date": "2018-05-30", "close": 4.8, "volume": 35901.0}, {"date": "2018-05-31", "close": 4.9, "volume": 959.0}, {"date": "2018-06-01", "close": 4.9, "volume": 4138.0}, {"date": "2018-06-04", "close": 4.75, "volume": 3465.0}, {"date": "2018-06-05", "close": 4.8, "volume": 5034.0}, {"date": "2018-06-06", "close": 4.75, "volume": 6120.0}, {"date": "2018-06-07", "close": 4.7, "volume": 1949.0}, {"date": "2018-06-08", "close": 4.65, "volume": 20333.0}, {"date": "2018-06-11", "close": 4.5, "volume": 26416.0}, {"date": "2018-06-12", "close": 4.5, "volume": 3418.0}, {"date": "2018-06-13", "close": 4.5, "volume": 2640.0}, {"date": "2018-06-14", "close": 4.5, "volume": 3655.0}, {"date": "2018-06-15", "close": 4.5, "volume": 12860.0}, {"date": "2018-06-18", "close": 4.45, "volume": 8094.0}, {"date": "2018-06-19", "close": 4.35, "volume": 12062.0}, {"date": "2018-06-20", "close": 4.4, "volume": 1344.0}, {"date": "2018-06-21", "close": 4.4, "volume": 1343.0}, {"date": "2018-06-22", "close": 4.35, "volume": 18883.0}, {"date": "2018-06-25", "close": 4.15, "volume": 22274.0}, {"date": "2018-06-26", "close": 4.35, "volume": 8004.0}, {"date": "2018-06-27", "close": 4.5, "volume": 18892.0}, {"date": "2018-06-28", "close": 4.425, "volume": 1599.0}, {"date": "2018-06-29", "close": 4.5, "volume": 15677.0}, {"date": "2018-07-02", "close": 4.5, "volume": 5528.0}, {"date": "2018-07-03", "close": 4.5, "volume": 7611.0}, {"date": "2018-07-05", "close": 4.5, "volume": 7589.0}, {"date": "2018-07-06", "close": 4.5, "volume": 6523.0}, {"date": "2018-07-09", "close": 4.4, "volume": 6653.0}, {"date": "2018-07-10", "close": 4.3, "volume": 1364.0}, {"date": "2018-07-11", "close": 4.3, "volume": 6342.0}, {"date": "2018-07-12", "close": 4.3, "volume": 10468.0}, {"date": "2018-07-13", "close": 4.1, "volume": 16947.0}, {"date": "2018-07-16", "close": 4.15, "volume": 28886.0}, {"date": "2018-07-17", "close": 4.25, "volume": 8836.0}, {"date": "2018-07-18", "close": 4.3, "volume": 8974.0}, {"date": "2018-07-19", "close": 4.3, "volume": 8124.0}, {"date": "2018-07-20", "close": 4.3, "volume": 10514.0}, {"date": "2018-07-23", "close": 4.3, "volume": 16524.0}, {"date": "2018-07-24", "close": 4.3, "volume": 11850.0}, {"date": "2018-07-25", "close": 4.3, "volume": 14895.0}, {"date": "2018-07-26", "close": 4.45, "volume": 13097.0}, {"date": "2018-07-27", "close": 4.4, "volume": 2146.0}, {"date": "2018-07-30", "close": 4.5, "volume": 4400.0}, {"date": "2018-07-31", "close": 4.55, "volume": 5010.0}, {"date": "2018-08-01", "close": 4.65, "volume": 11158.0}, {"date": "2018-08-02", "close": 4.65, "volume": 988.0}, {"date": "2018-08-03", "close": 4.45, "volume": 1484.0}, {"date": "2018-08-06", "close": 4.5, "volume": 953.0}, {"date": "2018-08-07", "close": 4.45, "volume": 16806.0}, {"date": "2018-08-08", "close": 4.625, "volume": 18616.0}, {"date": "2018-08-09", "close": 4.65, "volume": 18430.0}, {"date": "2018-08-10", "close": 4.8, "volume": 759.0}, {"date": "2018-08-13", "close": 4.9, "volume": 7866.0}, {"date": "2018-08-14", "close": 4.85, "volume": 1644.0}, {"date": "2018-08-15", "close": 4.95, "volume": 5858.0}, {"date": "2018-08-16", "close": 4.9, "volume": 4061.0}, {"date": "2018-08-17", "close": 4.85, "volume": 4534.0}, {"date": "2018-08-20", "close": 4.85, "volume": 1483.0}, {"date": "2018-08-21", "close": 4.85, "volume": 5056.0}, {"date": "2018-08-22", "close": 4.9, "volume": 4189.0}, {"date": "2018-08-23", "close": 4.9, "volume": 987.0}, {"date": "2018-08-24", "close": 4.85, "volume": 2336.0}, {"date": "2018-08-27", "close": 4.75, "volume": 3948.0}, {"date": "2018-08-28", "close": 4.85, "volume": 7940.0}, {"date": "2018-08-29", "close": 4.9, "volume": 1603.0}, {"date": "2018-08-30", "close": 4.85, "volume": 1373.0}, {"date": "2018-08-31", "close": 4.75, "volume": 4311.0}, {"date": "2018-09-04", "close": 4.9, "volume": 306.0}, {"date": "2018-09-05", "close": 4.8, "volume": 2022.0}, {"date": "2018-09-06", "close": 4.85, "volume": 384.0}, {"date": "2018-09-07", "close": 4.8, "volume": 571.0}, {"date": "2018-09-10", "close": 4.9, "volume": 1627.0}, {"date": "2018-09-11", "close": 4.6, "volume": 12881.0}, {"date": "2018-09-12", "close": 4.9, "volume": 16721.0}, {"date": "2018-09-13", "close": 4.7, "volume": 1959.0}, {"date": "2018-09-14", "close": 4.55, "volume": 6067.0}, {"date": "2018-09-17", "close": 4.6, "volume": 1659.0}, {"date": "2018-09-18", "close": 4.5, "volume": 3485.0}, {"date": "2018-09-19", "close": 4.35, "volume": 3183.0}, {"date": "2018-09-20", "close": 4.45, "volume": 13750.0}, {"date": "2018-09-21", "close": 4.6, "volume": 11218.0}, {"date": "2018-09-24", "close": 4.6, "volume": 13538.0}, {"date": "2018-09-25", "close": 4.45, "volume": 11650.0}, {"date": "2018-09-26", "close": 4.3, "volume": 2596.0}, {"date": "2018-09-27", "close": 4.35, "volume": 5928.0}, {"date": "2018-09-28", "close": 4.2, "volume": 5737.0}, {"date": "2018-10-01", "close": 4.16, "volume": 10187.0}, {"date": "2018-10-02", "close": 4.38, "volume": 447.0}, {"date": "2018-10-03", "close": 4.16, "volume": 3459.0}, {"date": "2018-10-04", "close": 4.28, "volume": 7859.0}, {"date": "2018-10-05", "close": 4.46, "volume": 2912.0}, {"date": "2018-10-08", "close": 4.36, "volume": 12085.0}, {"date": "2018-10-09", "close": 4.41, "volume": 13059.0}, {"date": "2018-10-10", "close": 4.31, "volume": 6560.0}, {"date": "2018-10-11", "close": 4.3, "volume": 7536.0}, {"date": "2018-10-12", "close": 4.36, "volume": 4302.0}, {"date": "2018-10-15", "close": 4.1, "volume": 5648.0}, {"date": "2018-10-16", "close": 4.1279, "volume": 5416.0}, {"date": "2018-10-17", "close": 4.1279, "volume": null}, {"date": "2018-10-18", "close": 4.15, "volume": 2571.0}, {"date": "2018-10-19", "close": 4.2, "volume": 1515.0}, {"date": "2018-10-22", "close": 4.0, "volume": 9296.0}, {"date": "2018-10-23", "close": 3.92, "volume": 34054.0}, {"date": "2018-10-24", "close": 3.75, "volume": 35151.0}, {"date": "2018-10-25", "close": 3.7, "volume": 5000.0}, {"date": "2018-10-26", "close": 3.8, "volume": 2339.0}, {"date": "2018-10-29", "close": 3.85, "volume": 122.0}, {"date": "2018-10-30", "close": 3.48, "volume": 12937.0}, {"date": "2018-10-31", "close": 3.77, "volume": 721.0}, {"date": "2018-11-01", "close": 3.74, "volume": 4346.0}, {"date": "2018-11-02", "close": 3.5, "volume": 8852.0}, {"date": "2018-11-05", "close": 3.65, "volume": 7107.0}, {"date": "2018-11-06", "close": 3.65, "volume": 1879.0}, {"date": "2018-11-07", "close": 3.4, "volume": 23945.0}, {"date": "2018-11-08", "close": 3.64, "volume": 1240.0}, {"date": "2018-11-09", "close": 3.25, "volume": 19872.0}, {"date": "2018-11-12", "close": 3.1286, "volume": 1902.0}, {"date": "2018-11-13", "close": 3.306, "volume": 24892.0}, {"date": "2018-11-14", "close": 3.2774, "volume": 1166.0}, {"date": "2018-11-15", "close": 3.0, "volume": 19452.0}, {"date": "2018-11-16", "close": 3.23, "volume": 2262.0}, {"date": "2018-11-19", "close": 2.99, "volume": 3622.0}, {"date": "2018-11-20", "close": 2.9295, "volume": 927.0}, {"date": "2018-11-21", "close": 3.0, "volume": 9542.0}, {"date": "2018-11-23", "close": 3.05, "volume": 141.0}, {"date": "2018-11-26", "close": 3.0, "volume": 671.0}, {"date": "2018-11-27", "close": 3.03, "volume": 4180.0}, {"date": "2018-11-28", "close": 2.86, "volume": 7839.0}, {"date": "2018-11-29", "close": 3.0, "volume": 2665.0}, {"date": "2018-11-30", "close": 3.0, "volume": 8402.0}, {"date": "2018-12-03", "close": 3.0, "volume": 2487.0}, {"date": "2018-12-04", "close": 2.94, "volume": 47335.0}, {"date": "2018-12-06", "close": 2.81, "volume": 1988.0}, {"date": "2018-12-07", "close": 2.6, "volume": 22873.0}, {"date": "2018-12-10", "close": 2.5, "volume": 25925.0}, {"date": "2018-12-11", "close": 2.99, "volume": 45021.0}, {"date": "2018-12-12", "close": 2.755, "volume": 5210.0}, {"date": "2018-12-13", "close": 2.61, "volume": 5817.0}, {"date": "2018-12-14", "close": 2.63, "volume": 1783.0}, {"date": "2018-12-17", "close": 2.65, "volume": 3404.0}, {"date": "2018-12-18", "close": 2.7, "volume": 1578.0}, {"date": "2018-12-19", "close": 2.92, "volume": 9280.0}, {"date": "2018-12-20", "close": 2.84, "volume": 28143.0}, {"date": "2018-12-21", "close": 2.55, "volume": 16956.0}, {"date": "2018-12-24", "close": 2.31, "volume": 9657.0}, {"date": "2018-12-26", "close": 2.07, "volume": 25436.0}, {"date": "2018-12-27", "close": 2.03, "volume": 100637.0}, {"date": "2018-12-28", "close": 2.49, "volume": 26501.0}, {"date": "2018-12-31", "close": 2.35, "volume": 32759.0}, {"date": "2019-01-02", "close": 2.57, "volume": 15475.0}, {"date": "2019-01-03", "close": 2.77, "volume": 11083.0}, {"date": "2019-01-04", "close": 2.83, "volume": 7103.0}, {"date": "2019-01-07", "close": 2.99, "volume": 3529.0}, {"date": "2019-01-08", "close": 3.18, "volume": 1963.0}, {"date": "2019-01-09", "close": 3.25, "volume": 12595.0}, {"date": "2019-01-10", "close": 3.18, "volume": 3723.0}, {"date": "2019-01-11", "close": 3.26, "volume": 1279.0}, {"date": "2019-01-14", "close": 3.24, "volume": 12549.0}, {"date": "2019-01-15", "close": 3.14, "volume": 1476.0}, {"date": "2019-01-16", "close": 3.05, "volume": 2051.0}, {"date": "2019-01-17", "close": 3.15, "volume": 7351.0}, {"date": "2019-01-18", "close": 3.22, "volume": 1674.0}, {"date": "2019-01-22", "close": 3.43, "volume": 7317.0}, {"date": "2019-01-23", "close": 3.46, "volume": 9604.0}, {"date": "2019-01-24", "close": 3.53, "volume": 12346.0}, {"date": "2019-01-25", "close": 3.42, "volume": 15632.0}, {"date": "2019-01-28", "close": 3.54, "volume": 5322.0}, {"date": "2019-01-29", "close": 3.75, "volume": 38219.0}, {"date": "2019-01-30", "close": 3.62, "volume": 17221.0}, {"date": "2019-01-31", "close": 3.6, "volume": 13777.0}, {"date": "2019-02-01", "close": 3.5, "volume": 3100.0}, {"date": "2019-02-04", "close": 3.49, "volume": 13054.0}, {"date": "2019-02-05", "close": 3.24, "volume": 30118.0}, {"date": "2019-02-06", "close": 3.01, "volume": 17410.0}, {"date": "2019-02-07", "close": 3.01, "volume": 10443.0}, {"date": "2019-02-08", "close": 3.22, "volume": 8373.0}, {"date": "2019-02-11", "close": 2.98, "volume": 16287.0}, {"date": "2019-02-12", "close": 3.09, "volume": 2340.0}, {"date": "2019-02-13", "close": 3.14, "volume": 2962.0}, {"date": "2019-02-14", "close": 2.92, "volume": 30181.0}, {"date": "2019-02-15", "close": 2.87, "volume": 9672.0}, {"date": "2019-02-19", "close": 3.3601, "volume": 27209.0}, {"date": "2019-02-20", "close": 3.21, "volume": 15953.0}, {"date": "2019-02-21", "close": 3.15, "volume": 15593.0}, {"date": "2019-02-22", "close": 3.3, "volume": 33891.0}, {"date": "2019-02-25", "close": 3.55, "volume": 3237.0}, {"date": "2019-02-26", "close": 3.45, "volume": 3067.0}, {"date": "2019-02-27", "close": 3.45, "volume": 1520.0}, {"date": "2019-02-28", "close": 3.55, "volume": 1984.0}, {"date": "2019-03-01", "close": 3.31, "volume": 12023.0}, {"date": "2019-03-04", "close": 3.7, "volume": 3148.0}, {"date": "2019-03-05", "close": 3.4, "volume": 12822.0}, {"date": "2019-03-06", "close": 3.45, "volume": 2433.0}, {"date": "2019-03-07", "close": 3.76, "volume": 2326.0}, {"date": "2019-03-08", "close": 3.51, "volume": 443.0}, {"date": "2019-03-11", "close": 3.45, "volume": 18871.0}, {"date": "2019-03-12", "close": 3.69, "volume": 4940.0}, {"date": "2019-03-13", "close": 3.5, "volume": 1851.0}, {"date": "2019-03-14", "close": 3.5, "volume": 2073.0}, {"date": "2019-03-15", "close": 3.45, "volume": 10347.0}, {"date": "2019-03-18", "close": 3.55, "volume": 2355.0}, {"date": "2019-03-19", "close": 3.55, "volume": 30235.0}, {"date": "2019-03-20", "close": 3.55, "volume": 3024.0}, {"date": "2019-03-21", "close": 3.55, "volume": 489.0}, {"date": "2019-03-22", "close": 3.67, "volume": 6904.0}, {"date": "2019-03-25", "close": 3.1, "volume": 35210.0}, {"date": "2019-03-26", "close": 3.34, "volume": 10152.0}, {"date": "2019-03-27", "close": 3.24, "volume": 2748.0}, {"date": "2019-03-28", "close": 3.44, "volume": 12581.0}, {"date": "2019-03-29", "close": 3.51, "volume": 2645.0}, {"date": "2019-04-01", "close": 3.4, "volume": 2854.0}, {"date": "2019-04-02", "close": 3.62, "volume": 16061.0}, {"date": "2019-04-03", "close": 3.75, "volume": 33385.0}, {"date": "2019-04-04", "close": 4.0, "volume": 147677.0}, {"date": "2019-04-05", "close": 3.99, "volume": 22848.0}, {"date": "2019-04-08", "close": 3.93, "volume": 42174.0}, {"date": "2019-04-09", "close": 3.93, "volume": 690.0}, {"date": "2019-04-10", "close": 3.95, "volume": 21629.0}, {"date": "2019-04-11", "close": 4.04, "volume": 17463.0}, {"date": "2019-04-12", "close": 4.15, "volume": 34259.0}, {"date": "2019-04-15", "close": 4.14, "volume": 2132.0}, {"date": "2019-04-16", "close": 4.2, "volume": 28389.0}, {"date": "2019-04-17", "close": 4.27, "volume": 53101.0}, {"date": "2019-04-18", "close": 4.23, "volume": 24952.0}, {"date": "2019-04-22", "close": 4.19, "volume": 34138.0}, {"date": "2019-04-23", "close": 4.05, "volume": 24600.0}, {"date": "2019-04-24", "close": 4.18, "volume": 9483.0}, {"date": "2019-04-25", "close": 4.25, "volume": 3407.0}, {"date": "2019-04-26", "close": 4.27, "volume": 22870.0}, {"date": "2019-04-29", "close": 4.24, "volume": 7435.0}, {"date": "2019-04-30", "close": 4.2583, "volume": 25777.0}, {"date": "2019-05-01", "close": 4.25, "volume": 691.0}, {"date": "2019-05-02", "close": 4.2285, "volume": 11948.0}, {"date": "2019-05-03", "close": 4.3, "volume": 905.0}, {"date": "2019-05-06", "close": 4.3, "volume": 12612.0}, {"date": "2019-05-07", "close": 4.35, "volume": 19094.0}, {"date": "2019-05-08", "close": 4.3144, "volume": 16611.0}, {"date": "2019-05-09", "close": 4.02, "volume": 20846.0}, {"date": "2019-05-10", "close": 4.1, "volume": 26189.0}, {"date": "2019-05-13", "close": 3.8689, "volume": 53152.0}, {"date": "2019-05-14", "close": 3.75, "volume": 25198.0}, {"date": "2019-05-15", "close": 3.67, "volume": 8899.0}, {"date": "2019-05-16", "close": 3.98, "volume": 3427.0}, {"date": "2019-05-17", "close": 4.1, "volume": 15907.0}, {"date": "2019-05-20", "close": 3.96, "volume": 5991.0}, {"date": "2019-05-21", "close": 3.93, "volume": 3975.0}, {"date": "2019-05-22", "close": 3.95, "volume": 14372.0}, {"date": "2019-05-23", "close": 3.93, "volume": 46507.0}, {"date": "2019-05-24", "close": 3.96, "volume": 23498.0}, {"date": "2019-05-28", "close": 4.14, "volume": 24227.0}, {"date": "2019-05-29", "close": 4.08, "volume": 4915.0}, {"date": "2019-05-30", "close": 4.13, "volume": 310.0}, {"date": "2019-05-31", "close": 4.15, "volume": 20389.0}, {"date": "2019-06-03", "close": 4.1, "volume": 1550.0}, {"date": "2019-06-04", "close": 4.08, "volume": 1416.0}, {"date": "2019-06-05", "close": 4.08, "volume": 5500.0}, {"date": "2019-06-06", "close": 3.75, "volume": 16905.0}, {"date": "2019-06-07", "close": 3.89, "volume": 3765.0}, {"date": "2019-06-10", "close": 3.99, "volume": 524.0}, {"date": "2019-06-11", "close": 3.9, "volume": 5909.0}, {"date": "2019-06-12", "close": 3.8694, "volume": 2121.0}, {"date": "2019-06-13", "close": 3.86, "volume": 2821.0}, {"date": "2019-06-14", "close": 3.9, "volume": 2814.0}, {"date": "2019-06-17", "close": 3.98, "volume": 2276.0}, {"date": "2019-06-18", "close": 3.9, "volume": 6598.0}, {"date": "2019-06-19", "close": 3.9355, "volume": 3519.0}, {"date": "2019-06-20", "close": 3.99, "volume": 21963.0}, {"date": "2019-06-21", "close": 3.85, "volume": 37246.0}, {"date": "2019-06-24", "close": 3.95, "volume": 5906.0}, {"date": "2019-06-25", "close": 3.955, "volume": 9101.0}, {"date": "2019-06-26", "close": 3.98, "volume": 17286.0}, {"date": "2019-06-27", "close": 3.98, "volume": 9916.0}, {"date": "2019-06-28", "close": 3.91, "volume": 10707.0}, {"date": "2019-07-01", "close": 3.95, "volume": 840.0}, {"date": "2019-07-02", "close": 3.75, "volume": 4591.0}, {"date": "2019-07-03", "close": 3.9, "volume": 7982.0}, {"date": "2019-07-05", "close": 3.83, "volume": 6759.0}, {"date": "2019-07-08", "close": 3.91, "volume": 11063.0}, {"date": "2019-07-09", "close": 3.68, "volume": 1788.0}, {"date": "2019-07-10", "close": 3.92, "volume": 16132.0}, {"date": "2019-07-11", "close": 3.77, "volume": 906.0}, {"date": "2019-07-12", "close": 3.6, "volume": 3760.0}, {"date": "2019-07-15", "close": 3.9, "volume": 5908.0}, {"date": "2019-07-16", "close": 3.83, "volume": 900.0}, {"date": "2019-07-17", "close": 3.72, "volume": 598.0}, {"date": "2019-07-18", "close": 3.8, "volume": 4607.0}, {"date": "2019-07-19", "close": 3.82, "volume": 1543.0}, {"date": "2019-07-22", "close": 3.6, "volume": 6327.0}, {"date": "2019-07-23", "close": 3.5, "volume": 6584.0}, {"date": "2019-07-24", "close": 3.31, "volume": 8691.0}, {"date": "2019-07-25", "close": 3.45, "volume": 1569.0}, {"date": "2019-07-26", "close": 3.58, "volume": 27185.0}, {"date": "2019-07-29", "close": 3.6, "volume": 14331.0}, {"date": "2019-07-30", "close": 3.75, "volume": 2041.0}, {"date": "2019-07-31", "close": 3.73, "volume": 24434.0}, {"date": "2019-08-01", "close": 3.73, "volume": 16198.0}, {"date": "2019-08-02", "close": 3.75, "volume": 8351.0}, {"date": "2019-08-05", "close": 3.62, "volume": 3133.0}, {"date": "2019-08-06", "close": 3.8, "volume": 7970.0}, {"date": "2019-08-07", "close": 3.9, "volume": 23081.0}, {"date": "2019-08-08", "close": 3.9, "volume": 20687.0}, {"date": "2019-08-09", "close": 3.91, "volume": 13189.0}, {"date": "2019-08-12", "close": 3.81, "volume": 721.0}, {"date": "2019-08-13", "close": 3.92, "volume": 26448.0}, {"date": "2019-08-14", "close": 3.73, "volume": 12860.0}, {"date": "2019-08-15", "close": 3.94, "volume": 892.0}, {"date": "2019-08-16", "close": 4.0, "volume": 18461.0}, {"date": "2019-08-19", "close": 4.0, "volume": 3935.0}, {"date": "2019-08-20", "close": 4.0, "volume": 2900.0}, {"date": "2019-08-21", "close": 3.97, "volume": 2137.0}, {"date": "2019-08-22", "close": 3.7, "volume": 3716.0}, {"date": "2019-08-23", "close": 3.81, "volume": 5273.0}, {"date": "2019-08-26", "close": 4.0, "volume": 25589.0}, {"date": "2019-08-27", "close": 3.85, "volume": 7302.0}, {"date": "2019-08-28", "close": 4.0, "volume": 24301.0}, {"date": "2019-08-29", "close": 3.9, "volume": 11612.0}, {"date": "2019-08-30", "close": 3.99, "volume": 5621.0}, {"date": "2019-09-03", "close": 3.7, "volume": 15992.0}, {"date": "2019-09-04", "close": 3.8, "volume": 6050.0}, {"date": "2019-09-05", "close": 3.8557, "volume": 256.0}, {"date": "2019-09-06", "close": 3.89, "volume": 10247.0}, {"date": "2019-09-09", "close": 3.97, "volume": 7298.0}, {"date": "2019-09-10", "close": 3.8, "volume": 626.0}, {"date": "2019-09-11", "close": 3.85, "volume": 10155.0}, {"date": "2019-09-12", "close": 3.78, "volume": 840.0}, {"date": "2019-09-13", "close": 3.86, "volume": 1208.0}, {"date": "2019-09-16", "close": 3.9, "volume": 1405.0}, {"date": "2019-09-17", "close": 3.86, "volume": 5616.0}, {"date": "2019-09-18", "close": 4.28, "volume": 51424.0}, {"date": "2019-09-19", "close": 4.16, "volume": 17655.0}, {"date": "2019-09-20", "close": 4.39, "volume": 10945.0}, {"date": "2019-09-23", "close": 4.55, "volume": 31220.0}, {"date": "2019-09-24", "close": 4.62, "volume": 27351.0}, {"date": "2019-09-25", "close": 4.55, "volume": 50422.0}, {"date": "2019-09-26", "close": 4.63, "volume": 15586.0}, {"date": "2019-09-27", "close": 4.39, "volume": 23980.0}, {"date": "2019-09-30", "close": 4.54, "volume": 23881.0}, {"date": "2019-10-01", "close": 4.75, "volume": 16210.0}, {"date": "2019-10-02", "close": 4.97, "volume": 79357.0}, {"date": "2019-10-03", "close": 5.25, "volume": 67580.0}, {"date": "2019-10-04", "close": 5.28, "volume": 36009.0}, {"date": "2019-10-07", "close": 4.76, "volume": 75676.0}, {"date": "2019-10-08", "close": 4.98, "volume": 26283.0}, {"date": "2019-10-09", "close": 4.88, "volume": 10654.0}, {"date": "2019-10-10", "close": 4.99, "volume": 34949.0}, {"date": "2019-10-11", "close": 4.91, "volume": 25707.0}, {"date": "2019-10-14", "close": 4.8516, "volume": 2662.0}, {"date": "2019-10-15", "close": 4.61, "volume": 37959.0}, {"date": "2019-10-16", "close": 4.55, "volume": 13826.0}, {"date": "2019-10-17", "close": 4.46, "volume": 17614.0}, {"date": "2019-10-18", "close": 4.33, "volume": 20373.0}, {"date": "2019-10-21", "close": 4.4, "volume": 24050.0}, {"date": "2019-10-22", "close": 4.57, "volume": 22022.0}, {"date": "2019-10-23", "close": 4.58, "volume": 4459.0}, {"date": "2019-10-24", "close": 4.95, "volume": 34113.0}, {"date": "2019-10-25", "close": 4.82, "volume": 38257.0}, {"date": "2019-10-28", "close": 4.98, "volume": 4150.0}, {"date": "2019-10-29", "close": 4.9, "volume": 7737.0}, {"date": "2019-10-30", "close": 4.8507, "volume": 12239.0}, {"date": "2019-10-31", "close": 4.75, "volume": 13002.0}, {"date": "2019-11-01", "close": 4.76, "volume": 19432.0}, {"date": "2019-11-04", "close": 4.8, "volume": 11861.0}, {"date": "2019-11-05", "close": 5.0, "volume": 71149.0}, {"date": "2019-11-06", "close": 5.0, "volume": 11467.0}, {"date": "2019-11-07", "close": 6.38, "volume": 541929.0}, {"date": "2019-11-08", "close": 6.795, "volume": 221304.0}, {"date": "2019-11-11", "close": 7.06, "volume": 351447.0}, {"date": "2019-11-12", "close": 7.3, "volume": 102003.0}, {"date": "2019-11-13", "close": 7.2, "volume": 108798.0}, {"date": "2019-11-14", "close": 6.75, "volume": 98679.0}, {"date": "2019-11-15", "close": 7.05, "volume": 39021.0}, {"date": "2019-11-18", "close": 6.42, "volume": 81745.0}, {"date": "2019-11-19", "close": 6.61, "volume": 58721.0}, {"date": "2019-11-20", "close": 6.62, "volume": 40758.0}, {"date": "2019-11-21", "close": 6.84, "volume": 97155.0}, {"date": "2019-11-22", "close": 6.95, "volume": 53893.0}, {"date": "2019-11-25", "close": 6.87, "volume": 95932.0}, {"date": "2019-11-26", "close": 6.9, "volume": 71930.0}, {"date": "2019-11-27", "close": 7.03, "volume": 36349.0}, {"date": "2019-11-29", "close": 7.1, "volume": 11679.0}, {"date": "2019-12-02", "close": 7.1, "volume": 27812.0}, {"date": "2019-12-03", "close": 7.25, "volume": 23354.0}, {"date": "2019-12-04", "close": 7.2, "volume": 67368.0}, {"date": "2019-12-05", "close": 7.2, "volume": 52573.0}, {"date": "2019-12-06", "close": 7.28, "volume": 46211.0}, {"date": "2019-12-09", "close": 7.35, "volume": 36254.0}, {"date": "2019-12-10", "close": 7.61, "volume": 100094.0}, {"date": "2019-12-11", "close": 7.6, "volume": 8290.0}, {"date": "2019-12-12", "close": 7.3, "volume": 26494.0}, {"date": "2019-12-13", "close": 7.36, "volume": 24678.0}, {"date": "2019-12-16", "close": 6.96, "volume": 28471.0}, {"date": "2019-12-17", "close": 7.25, "volume": 55852.0}, {"date": "2019-12-18", "close": 7.455, "volume": 15018.0}, {"date": "2019-12-19", "close": 7.15, "volume": 11313.0}, {"date": "2019-12-20", "close": 7.51, "volume": 25338.0}, {"date": "2019-12-23", "close": 9.01, "volume": 316368.0}, {"date": "2019-12-24", "close": 9.015, "volume": 123558.0}, {"date": "2019-12-26", "close": 9.67, "volume": 177268.0}, {"date": "2019-12-27", "close": 9.06, "volume": 33602.0}, {"date": "2019-12-30", "close": 8.67, "volume": 32326.0}, {"date": "2019-12-31", "close": 9.1, "volume": 76079.0}, {"date": "2020-01-02", "close": 9.35, "volume": 92550.0}, {"date": "2020-01-03", "close": 8.89, "volume": 27340.0}, {"date": "2020-01-06", "close": 8.74, "volume": 19789.0}, {"date": "2020-01-07", "close": 8.03, "volume": 143201.0}, {"date": "2020-01-08", "close": 8.24, "volume": 35167.0}, {"date": "2020-01-09", "close": 8.01, "volume": 22562.0}, {"date": "2020-01-10", "close": 8.24, "volume": 60780.0}, {"date": "2020-01-13", "close": 8.35, "volume": 30970.0}, {"date": "2020-01-14", "close": 8.1, "volume": 39737.0}, {"date": "2020-01-15", "close": 8.07, "volume": 73523.0}, {"date": "2020-01-16", "close": 8.48, "volume": 58550.0}, {"date": "2020-01-17", "close": 9.34, "volume": 145947.0}, {"date": "2020-01-21", "close": 8.76, "volume": 89901.0}, {"date": "2020-01-22", "close": 8.89, "volume": 35257.0}, {"date": "2020-01-23", "close": 8.65, "volume": 30000.0}, {"date": "2020-01-24", "close": 8.385, "volume": 35359.0}, {"date": "2020-01-27", "close": 8.13, "volume": 30074.0}, {"date": "2020-01-28", "close": 8.4, "volume": 36007.0}, {"date": "2020-01-29", "close": 8.33, "volume": 54799.0}, {"date": "2020-01-30", "close": 8.3673, "volume": 13101.0}, {"date": "2020-01-31", "close": 7.4, "volume": 149920.0}, {"date": "2020-02-03", "close": 7.0, "volume": 141124.0}, {"date": "2020-02-04", "close": 7.39, "volume": 20841.0}, {"date": "2020-02-05", "close": 7.3, "volume": 5492.0}, {"date": "2020-02-06", "close": 7.2, "volume": 32040.0}, {"date": "2020-02-07", "close": 7.25, "volume": 24285.0}, {"date": "2020-02-10", "close": 7.0, "volume": 18435.0}, {"date": "2020-02-11", "close": 7.0, "volume": 29649.0}, {"date": "2020-02-12", "close": 7.9, "volume": 87335.0}, {"date": "2020-02-13", "close": 7.9, "volume": 6673.0}, {"date": "2020-02-14", "close": 7.9, "volume": 25934.0}, {"date": "2020-02-18", "close": 7.8, "volume": 19244.0}, {"date": "2020-02-19", "close": 7.99, "volume": 12178.0}, {"date": "2020-02-20", "close": 7.73, "volume": 2713.0}, {"date": "2020-02-21", "close": 7.67, "volume": 27914.0}, {"date": "2020-02-24", "close": 7.52, "volume": 7932.0}, {"date": "2020-02-25", "close": 7.13, "volume": 22098.0}, {"date": "2020-02-26", "close": 7.0899, "volume": 110142.0}, {"date": "2020-02-27", "close": 6.26, "volume": 152324.0}, {"date": "2020-02-28", "close": 6.5, "volume": 38900.0}, {"date": "2020-03-02", "close": 6.75, "volume": 23706.0}, {"date": "2020-03-03", "close": 7.07, "volume": 17097.0}, {"date": "2020-03-04", "close": 6.7501, "volume": 18463.0}, {"date": "2020-03-05", "close": 6.34, "volume": 19528.0}, {"date": "2020-03-06", "close": 6.5, "volume": 12508.0}, {"date": "2020-03-09", "close": 6.28, "volume": 10343.0}, {"date": "2020-03-10", "close": 6.65, "volume": 66570.0}, {"date": "2020-03-11", "close": 6.2, "volume": 25010.0}, {"date": "2020-03-12", "close": 5.23, "volume": 135067.0}, {"date": "2020-03-13", "close": 5.6, "volume": 89049.0}, {"date": "2020-03-16", "close": 4.67, "volume": 91580.0}, {"date": "2020-03-17", "close": 4.51, "volume": 41679.0}, {"date": "2020-03-18", "close": 4.32, "volume": 77628.0}, {"date": "2020-03-19", "close": 4.2, "volume": 153193.0}, {"date": "2020-03-20", "close": 4.25, "volume": 14224.0}, {"date": "2020-03-23", "close": 4.32, "volume": 40500.0}, {"date": "2020-03-24", "close": 5.09, "volume": 43258.0}, {"date": "2020-03-25", "close": 5.46, "volume": 30832.0}, {"date": "2020-03-26", "close": 5.96, "volume": 48886.0}, {"date": "2020-03-27", "close": 5.69, "volume": 38801.0}, {"date": "2020-03-30", "close": 5.27, "volume": 28462.0}, {"date": "2020-03-31", "close": 5.21, "volume": 25827.0}, {"date": "2020-04-01", "close": 4.91, "volume": 1624.0}, {"date": "2020-04-02", "close": 4.86, "volume": 12576.0}, {"date": "2020-04-03", "close": 5.15, "volume": 6998.0}, {"date": "2020-04-06", "close": 5.6, "volume": 16188.0}, {"date": "2020-04-07", "close": 5.64, "volume": 6909.0}, {"date": "2020-04-08", "close": 5.87, "volume": 10351.0}, {"date": "2020-04-09", "close": 6.0, "volume": 22259.0}, {"date": "2020-04-13", "close": 5.62, "volume": 8749.0}, {"date": "2020-04-14", "close": 5.92, "volume": 5980.0}, {"date": "2020-04-15", "close": 5.6, "volume": 4511.0}, {"date": "2020-04-16", "close": 5.76, "volume": 11598.0}, {"date": "2020-04-17", "close": 5.98, "volume": 4812.0}, {"date": "2020-04-20", "close": 5.91, "volume": 23094.0}, {"date": "2020-04-21", "close": 5.89, "volume": 11047.0}, {"date": "2020-04-22", "close": 5.86, "volume": 12177.0}, {"date": "2020-04-23", "close": 5.52, "volume": 17262.0}, {"date": "2020-04-24", "close": 5.6, "volume": 39076.0}, {"date": "2020-04-27", "close": 5.7, "volume": 9185.0}, {"date": "2020-04-28", "close": 6.02, "volume": 39595.0}, {"date": "2020-04-29", "close": 6.02, "volume": 6808.0}, {"date": "2020-04-30", "close": 5.96, "volume": 11162.0}, {"date": "2020-05-01", "close": 5.71, "volume": 26240.0}, {"date": "2020-05-04", "close": 5.69, "volume": 6757.0}, {"date": "2020-05-05", "close": 5.6645, "volume": 411.0}, {"date": "2020-05-06", "close": 5.53, "volume": 1040.0}, {"date": "2020-05-07", "close": 5.57, "volume": 3782.0}, {"date": "2020-05-08", "close": 5.85, "volume": 8999.0}, {"date": "2020-05-11", "close": 5.72, "volume": 15412.0}, {"date": "2020-05-12", "close": 5.87, "volume": 69459.0}, {"date": "2020-05-13", "close": 6.2, "volume": 53042.0}, {"date": "2020-05-14", "close": 6.07, "volume": 11792.0}, {"date": "2020-05-15", "close": 5.89, "volume": 38133.0}, {"date": "2020-05-18", "close": 5.87, "volume": 46154.0}, {"date": "2020-05-19", "close": 5.89, "volume": 16404.0}, {"date": "2020-05-20", "close": 5.74, "volume": 44509.0}, {"date": "2020-05-21", "close": 5.54, "volume": 41253.0}, {"date": "2020-05-22", "close": 5.69, "volume": 5504.0}, {"date": "2020-05-26", "close": 5.69, "volume": 3081.0}, {"date": "2020-05-27", "close": 5.85, "volume": 5792.0}, {"date": "2020-05-28", "close": 5.68, "volume": 6090.0}, {"date": "2020-05-29", "close": 5.59, "volume": 9034.0}, {"date": "2020-06-01", "close": 5.56, "volume": 27018.0}, {"date": "2020-06-02", "close": 5.58, "volume": 40161.0}, {"date": "2020-06-03", "close": 5.56, "volume": 9845.0}, {"date": "2020-06-04", "close": 5.44, "volume": 8618.0}, {"date": "2020-06-05", "close": 5.59, "volume": 60768.0}, {"date": "2020-06-08", "close": 5.74, "volume": 35450.0}, {"date": "2020-06-09", "close": 5.765, "volume": 6852.0}, {"date": "2020-06-10", "close": 6.16, "volume": 134754.0}, {"date": "2020-06-11", "close": 5.63, "volume": 74455.0}, {"date": "2020-06-12", "close": 5.65, "volume": 17058.0}, {"date": "2020-06-15", "close": 5.66, "volume": 14191.0}, {"date": "2020-06-16", "close": 5.68, "volume": 8073.0}, {"date": "2020-06-17", "close": 5.78, "volume": 12187.0}, {"date": "2020-06-18", "close": 5.73, "volume": 17252.0}, {"date": "2020-06-19", "close": 6.38, "volume": 176952.0}, {"date": "2020-06-22", "close": 6.27, "volume": 67173.0}, {"date": "2020-06-23", "close": 6.4, "volume": 41313.0}, {"date": "2020-06-24", "close": 6.27, "volume": 57850.0}, {"date": "2020-06-25", "close": 6.43, "volume": 30950.0}, {"date": "2020-06-26", "close": 6.15, "volume": 104655.0}, {"date": "2020-06-29", "close": 6.25, "volume": 52158.0}, {"date": "2020-06-30", "close": 6.39, "volume": 26572.0}, {"date": "2020-07-01", "close": 6.29, "volume": 15580.0}, {"date": "2020-07-02", "close": 6.28, "volume": 20901.0}, {"date": "2020-07-06", "close": 6.15, "volume": 31649.0}, {"date": "2020-07-07", "close": 6.09, "volume": 15755.0}, {"date": "2020-07-08", "close": 6.09, "volume": 6745.0}, {"date": "2020-07-09", "close": 6.0, "volume": 13378.0}, {"date": "2020-07-10", "close": 6.13, "volume": 4409.0}, {"date": "2020-07-13", "close": 6.07, "volume": 13888.0}, {"date": "2020-07-14", "close": 6.12, "volume": 3149.0}, {"date": "2020-07-15", "close": 6.38, "volume": 4813.0}, {"date": "2020-07-16", "close": 6.33, "volume": 12872.0}, {"date": "2020-07-17", "close": 6.26, "volume": 12315.0}, {"date": "2020-07-20", "close": 6.5201, "volume": 105899.0}, {"date": "2020-07-21", "close": 6.7, "volume": 21295.0}, {"date": "2020-07-22", "close": 7.18, "volume": 41701.0}, {"date": "2020-07-23", "close": 7.08, "volume": 20761.0}, {"date": "2020-07-24", "close": 7.01, "volume": 43978.0}, {"date": "2020-07-27", "close": 7.2, "volume": 62055.0}, {"date": "2020-07-28", "close": 7.1227, "volume": 17467.0}, {"date": "2020-07-29", "close": 7.05, "volume": 11450.0}, {"date": "2020-07-30", "close": 6.9, "volume": 20847.0}, {"date": "2020-07-31", "close": 7.03, "volume": 31848.0}, {"date": "2020-08-03", "close": 7.14, "volume": 26538.0}, {"date": "2020-08-04", "close": 7.28, "volume": 30017.0}, {"date": "2020-08-05", "close": 7.23, "volume": 12198.0}, {"date": "2020-08-06", "close": 7.29, "volume": 20890.0}, {"date": "2020-08-07", "close": 7.29, "volume": 46094.0}, {"date": "2020-08-10", "close": 6.92, "volume": 70277.0}, {"date": "2020-08-11", "close": 7.1, "volume": 21732.0}, {"date": "2020-08-12", "close": 6.85, "volume": 5213.0}, {"date": "2020-08-13", "close": 7.09, "volume": 13938.0}, {"date": "2020-08-14", "close": 7.01, "volume": 1839.0}, {"date": "2020-08-17", "close": 7.2, "volume": 14018.0}, {"date": "2020-08-18", "close": 7.02, "volume": 6748.0}, {"date": "2020-08-19", "close": 6.815, "volume": 67904.0}, {"date": "2020-08-20", "close": 7.12, "volume": 20514.0}, {"date": "2020-08-21", "close": 7.16, "volume": 3106.0}, {"date": "2020-08-24", "close": 7.35, "volume": 30294.0}, {"date": "2020-08-25", "close": 7.35, "volume": 10204.0}, {"date": "2020-08-26", "close": 7.1, "volume": 8143.0}, {"date": "2020-08-27", "close": 7.32, "volume": 9006.0}, {"date": "2020-08-28", "close": 7.4, "volume": 31833.0}, {"date": "2020-08-31", "close": 7.15, "volume": 9669.0}, {"date": "2020-09-01", "close": 7.35, "volume": 3018.0}, {"date": "2020-09-02", "close": 7.1, "volume": 19711.0}, {"date": "2020-09-03", "close": 7.04, "volume": 21379.0}, {"date": "2020-09-04", "close": 6.95, "volume": 28879.0}, {"date": "2020-09-08", "close": 6.84, "volume": 16477.0}, {"date": "2020-09-09", "close": 6.7, "volume": 12958.0}, {"date": "2020-09-10", "close": 6.89, "volume": 3712.0}, {"date": "2020-09-11", "close": 6.88, "volume": 28873.0}, {"date": "2020-09-14", "close": 6.85, "volume": 11636.0}, {"date": "2020-09-15", "close": 7.07, "volume": 11331.0}, {"date": "2020-09-16", "close": 7.2, "volume": 7106.0}, {"date": "2020-09-17", "close": 7.19, "volume": 16244.0}, {"date": "2020-09-18", "close": 7.25, "volume": 13493.0}, {"date": "2020-09-21", "close": 6.83, "volume": 3929.0}, {"date": "2020-09-22", "close": 6.895, "volume": 9124.0}, {"date": "2020-09-23", "close": 6.79, "volume": 8395.0}, {"date": "2020-09-24", "close": 6.6719, "volume": 12011.0}, {"date": "2020-09-25", "close": 6.73, "volume": 3615.0}, {"date": "2020-09-28", "close": 6.96, "volume": 3424.0}, {"date": "2020-09-29", "close": 6.96, "volume": 2491.0}, {"date": "2020-09-30", "close": 7.05, "volume": 3053.0}, {"date": "2020-10-01", "close": 6.91, "volume": 2096.0}, {"date": "2020-10-02", "close": 6.95, "volume": 5669.0}, {"date": "2020-10-05", "close": 6.71, "volume": 9266.0}, {"date": "2020-10-06", "close": 7.0, "volume": 106831.0}, {"date": "2020-10-07", "close": 7.1, "volume": 7313.0}, {"date": "2020-10-08", "close": 6.95, "volume": 6255.0}, {"date": "2020-10-09", "close": 7.1, "volume": 11217.0}, {"date": "2020-10-12", "close": 7.02, "volume": 19043.0}, {"date": "2020-10-13", "close": 7.04, "volume": 6918.0}, {"date": "2020-10-14", "close": 6.845, "volume": 4956.0}, {"date": "2020-10-15", "close": 6.8365, "volume": 32947.0}, {"date": "2020-10-16", "close": 6.9265, "volume": 11474.0}, {"date": "2020-10-19", "close": 6.97, "volume": 2893.0}, {"date": "2020-10-20", "close": 6.86, "volume": 9756.0}, {"date": "2020-10-21", "close": 6.99, "volume": 10906.0}, {"date": "2020-10-22", "close": 6.83, "volume": 13870.0}, {"date": "2020-10-23", "close": 6.86, "volume": 1535.0}, {"date": "2020-10-26", "close": 6.82, "volume": 2383.0}, {"date": "2020-10-27", "close": 6.7, "volume": 15276.0}, {"date": "2020-10-28", "close": 6.9, "volume": 63229.0}, {"date": "2020-10-29", "close": 6.93, "volume": 12333.0}, {"date": "2020-10-30", "close": 6.85, "volume": 1416.0}, {"date": "2020-11-02", "close": 6.945, "volume": 24384.0}, {"date": "2020-11-03", "close": 6.94, "volume": 19840.0}, {"date": "2020-11-04", "close": 6.7884, "volume": 18243.0}, {"date": "2020-11-05", "close": 6.16, "volume": 104310.0}, {"date": "2020-11-06", "close": 6.11, "volume": 17414.0}, {"date": "2020-11-09", "close": 6.3, "volume": 19994.0}, {"date": "2020-11-10", "close": 6.65, "volume": 25930.0}, {"date": "2020-11-11", "close": 6.73, "volume": 6151.0}, {"date": "2020-11-12", "close": 6.85, "volume": 3054.0}, {"date": "2020-11-13", "close": 6.76, "volume": 10620.0}, {"date": "2020-11-16", "close": 6.82, "volume": 2117.0}, {"date": "2020-11-17", "close": 6.71, "volume": 10449.0}, {"date": "2020-11-18", "close": 6.47, "volume": 30609.0}, {"date": "2020-11-19", "close": 6.42, "volume": 9793.0}, {"date": "2020-11-20", "close": 6.49, "volume": 8102.0}, {"date": "2020-11-23", "close": 6.39, "volume": 34875.0}, {"date": "2020-11-24", "close": 6.41, "volume": 17221.0}, {"date": "2020-11-25", "close": 6.29, "volume": 141966.0}, {"date": "2020-11-27", "close": 6.34, "volume": 4034.0}, {"date": "2020-11-30", "close": 6.35, "volume": 12059.0}, {"date": "2020-12-01", "close": 6.255, "volume": 35734.0}, {"date": "2020-12-02", "close": 6.39, "volume": 6531.0}, {"date": "2020-12-03", "close": 6.39, "volume": 24468.0}, {"date": "2020-12-04", "close": 6.5, "volume": 16299.0}, {"date": "2020-12-07", "close": 6.54, "volume": 53997.0}, {"date": "2020-12-08", "close": 6.53, "volume": 4617.0}, {"date": "2020-12-09", "close": 6.39, "volume": 12032.0}, {"date": "2020-12-10", "close": 6.31, "volume": 16089.0}, {"date": "2020-12-11", "close": 6.22, "volume": 24952.0}, {"date": "2020-12-14", "close": 6.21, "volume": 10591.0}, {"date": "2020-12-15", "close": 6.255, "volume": 22820.0}, {"date": "2020-12-16", "close": 6.26, "volume": 14393.0}, {"date": "2020-12-17", "close": 6.3, "volume": 41790.0}, {"date": "2020-12-18", "close": 6.14, "volume": 47456.0}, {"date": "2020-12-21", "close": 6.01, "volume": 27881.0}, {"date": "2020-12-22", "close": 6.0, "volume": 14986.0}, {"date": "2020-12-23", "close": 5.99, "volume": 93837.0}, {"date": "2020-12-24", "close": 6.05, "volume": 4851.0}, {"date": "2020-12-28", "close": 5.92, "volume": 31459.0}, {"date": "2020-12-29", "close": 5.92, "volume": 27389.0}, {"date": "2020-12-30", "close": 5.95, "volume": 36747.0}, {"date": "2020-12-31", "close": 5.97, "volume": 54811.0}, {"date": "2021-01-04", "close": 5.76, "volume": 23357.0}, {"date": "2021-01-05", "close": 5.92, "volume": 14522.0}, {"date": "2021-01-06", "close": 5.93, "volume": 39918.0}, {"date": "2021-01-07", "close": 6.25, "volume": 76187.0}, {"date": "2021-01-08", "close": 6.5, "volume": 31512.0}, {"date": "2021-01-11", "close": 6.28, "volume": 10576.0}, {"date": "2021-01-12", "close": 6.23, "volume": 36396.0}, {"date": "2021-01-13", "close": 6.24, "volume": 22200.0}, {"date": "2021-01-14", "close": 6.42, "volume": 10237.0}, {"date": "2021-01-15", "close": 6.39, "volume": 7119.0}, {"date": "2021-01-19", "close": 6.58, "volume": 31002.0}, {"date": "2021-01-20", "close": 6.5, "volume": 29122.0}, {"date": "2021-01-21", "close": 6.385, "volume": 16178.0}, {"date": "2021-01-22", "close": 6.42, "volume": 11430.0}, {"date": "2021-01-25", "close": 6.61, "volume": 31115.0}, {"date": "2021-01-26", "close": 6.78, "volume": 24435.0}, {"date": "2021-01-27", "close": 6.29, "volume": 28215.0}, {"date": "2021-01-28", "close": 6.27, "volume": 30677.0}, {"date": "2021-01-29", "close": 6.24, "volume": 6133.0}, {"date": "2021-02-01", "close": 6.46, "volume": 16137.0}, {"date": "2021-02-02", "close": 6.48, "volume": 2703.0}, {"date": "2021-02-03", "close": 6.44, "volume": 4657.0}, {"date": "2021-02-04", "close": 6.45, "volume": 6355.0}, {"date": "2021-02-05", "close": 6.29, "volume": 14100.0}, {"date": "2021-02-08", "close": 6.39, "volume": 18520.0}, {"date": "2021-02-09", "close": 6.38, "volume": 42955.0}, {"date": "2021-02-10", "close": 6.49, "volume": 1437.0}, {"date": "2021-02-11", "close": 6.32, "volume": 23389.0}, {"date": "2021-02-12", "close": 6.42, "volume": 7794.0}, {"date": "2021-02-16", "close": 6.52, "volume": 31698.0}, {"date": "2021-02-17", "close": 6.54, "volume": 28829.0}, {"date": "2021-02-18", "close": 7.05, "volume": 157796.0}, {"date": "2021-02-19", "close": 7.03, "volume": 16558.0}, {"date": "2021-02-22", "close": 6.9, "volume": 17391.0}, {"date": "2021-02-23", "close": 6.75, "volume": 39060.0}, {"date": "2021-02-24", "close": 7.05, "volume": 24562.0}, {"date": "2021-02-25", "close": 6.885, "volume": 18269.0}, {"date": "2021-02-26", "close": 6.96, "volume": 27286.0}, {"date": "2021-03-01", "close": 6.93, "volume": 8783.0}, {"date": "2021-03-02", "close": 7.01, "volume": 8495.0}, {"date": "2021-03-03", "close": 7.07, "volume": 10449.0}, {"date": "2021-03-04", "close": 7.0, "volume": 18101.0}, {"date": "2021-03-05", "close": 6.93, "volume": 28044.0}, {"date": "2021-03-08", "close": 7.1, "volume": 16332.0}, {"date": "2021-03-09", "close": 6.99, "volume": 6873.0}, {"date": "2021-03-10", "close": 7.0, "volume": 8505.0}, {"date": "2021-03-11", "close": 7.0, "volume": 8133.0}, {"date": "2021-03-12", "close": 6.93, "volume": 3759.0}, {"date": "2021-03-15", "close": 7.69, "volume": 59710.0}, {"date": "2021-03-16", "close": 7.65, "volume": 63230.0}, {"date": "2021-03-17", "close": 7.57, "volume": 16956.0}, {"date": "2021-03-18", "close": 7.56, "volume": 12098.0}, {"date": "2021-03-19", "close": 7.9, "volume": 77563.0}, {"date": "2021-03-22", "close": 7.71, "volume": 16722.0}, {"date": "2021-03-23", "close": 7.32, "volume": 70277.0}, {"date": "2021-03-24", "close": 7.21, "volume": 16085.0}, {"date": "2021-03-25", "close": 7.28, "volume": 109014.0}, {"date": "2021-03-26", "close": 7.24, "volume": 56512.0}, {"date": "2021-03-29", "close": 7.43, "volume": 137124.0}, {"date": "2021-03-30", "close": 7.33, "volume": 61719.0}, {"date": "2021-03-31", "close": 7.33, "volume": 114558.0}, {"date": "2021-04-01", "close": 7.39, "volume": 56714.0}, {"date": "2021-04-05", "close": 7.42, "volume": 25989.0}, {"date": "2021-04-06", "close": 7.39, "volume": 33524.0}, {"date": "2021-04-07", "close": 7.4, "volume": 11499.0}, {"date": "2021-04-08", "close": 7.41, "volume": 15022.0}, {"date": "2021-04-09", "close": 7.62, "volume": 16936.0}, {"date": "2021-04-12", "close": 7.58, "volume": 18541.0}, {"date": "2021-04-13", "close": 7.46, "volume": 14629.0}, {"date": "2021-04-14", "close": 7.38, "volume": 29683.0}, {"date": "2021-04-15", "close": 7.37, "volume": 13828.0}, {"date": "2021-04-16", "close": 7.13, "volume": 43314.0}, {"date": "2021-04-19", "close": 6.84, "volume": 97380.0}, {"date": "2021-04-20", "close": 6.87, "volume": 16778.0}, {"date": "2021-04-21", "close": 7.02, "volume": 62783.0}, {"date": "2021-04-22", "close": 7.03, "volume": 53355.0}, {"date": "2021-04-23", "close": 7.33, "volume": 73798.0}, {"date": "2021-04-26", "close": 7.31, "volume": 14829.0}, {"date": "2021-04-27", "close": 7.43, "volume": 7655.0}, {"date": "2021-04-28", "close": 7.24, "volume": 9794.0}, {"date": "2021-04-29", "close": 7.52, "volume": 21627.0}, {"date": "2021-04-30", "close": 7.48, "volume": 33367.0}, {"date": "2021-05-03", "close": 7.5, "volume": 4968.0}, {"date": "2021-05-04", "close": 7.59, "volume": 85338.0}, {"date": "2021-05-05", "close": 7.39, "volume": 24818.0}, {"date": "2021-05-06", "close": 7.24, "volume": 36652.0}, {"date": "2021-05-07", "close": 7.67, "volume": 18400.0}, {"date": "2021-05-10", "close": 7.5, "volume": 21236.0}, {"date": "2021-05-11", "close": 7.47, "volume": 5852.0}, {"date": "2021-05-12", "close": 7.18, "volume": 17079.0}, {"date": "2021-05-13", "close": 7.24, "volume": 3844.0}, {"date": "2021-05-14", "close": 7.27, "volume": 13644.0}, {"date": "2021-05-17", "close": 7.21, "volume": 3037.0}, {"date": "2021-05-18", "close": 7.12, "volume": 16590.0}, {"date": "2021-05-19", "close": 7.105, "volume": 4954.0}, {"date": "2021-05-20", "close": 7.11, "volume": 14318.0}, {"date": "2021-05-21", "close": 7.25, "volume": 71691.0}, {"date": "2021-05-24", "close": 7.35, "volume": 15086.0}, {"date": "2021-05-25", "close": 7.19, "volume": 19535.0}, {"date": "2021-05-26", "close": 7.19, "volume": 19283.0}, {"date": "2021-05-27", "close": 7.2, "volume": 3179.0}, {"date": "2021-05-28", "close": 7.25, "volume": 13254.0}, {"date": "2021-06-01", "close": 7.31, "volume": 10525.0}, {"date": "2021-06-02", "close": 7.065, "volume": 88527.0}, {"date": "2021-06-03", "close": 6.98, "volume": 22838.0}, {"date": "2021-06-04", "close": 6.99, "volume": 12867.0}, {"date": "2021-06-07", "close": 6.96, "volume": 12813.0}, {"date": "2021-06-08", "close": 6.94, "volume": 8785.0}, {"date": "2021-06-09", "close": 7.0, "volume": 8112.0}, {"date": "2021-06-10", "close": 7.07, "volume": 8425.0}, {"date": "2021-06-11", "close": 7.01, "volume": 1348.0}, {"date": "2021-06-14", "close": 6.89, "volume": 14720.0}, {"date": "2021-06-15", "close": 6.93, "volume": 13048.0}, {"date": "2021-06-16", "close": 6.81, "volume": 20191.0}, {"date": "2021-06-17", "close": 6.83, "volume": 2618.0}, {"date": "2021-06-18", "close": 6.82, "volume": 10151.0}, {"date": "2021-06-21", "close": 7.0605, "volume": 17090.0}, {"date": "2021-06-22", "close": 6.99, "volume": 5980.0}, {"date": "2021-06-23", "close": 6.9, "volume": 8536.0}, {"date": "2021-06-24", "close": 6.9382, "volume": 12128.0}, {"date": "2021-06-25", "close": 6.72, "volume": 62972.0}, {"date": "2021-06-28", "close": 6.83, "volume": 13848.0}, {"date": "2021-06-29", "close": 6.82, "volume": 15405.0}, {"date": "2021-06-30", "close": 7.15, "volume": 100465.0}, {"date": "2021-07-01", "close": 6.76, "volume": 96216.0}, {"date": "2021-07-02", "close": 6.7, "volume": 7384.0}, {"date": "2021-07-06", "close": 6.41, "volume": 25543.0}, {"date": "2021-07-07", "close": 6.39, "volume": 6703.0}, {"date": "2021-07-08", "close": 6.34, "volume": 18129.0}, {"date": "2021-07-09", "close": 6.38, "volume": 21708.0}, {"date": "2021-07-12", "close": 6.32, "volume": 4625.0}, {"date": "2021-07-13", "close": 6.63, "volume": 101487.0}, {"date": "2021-07-14", "close": 6.32, "volume": 136146.0}, {"date": "2021-07-15", "close": 6.225, "volume": 63056.0}, {"date": "2021-07-16", "close": 6.1, "volume": 6484.0}, {"date": "2021-07-19", "close": 5.93, "volume": 37868.0}, {"date": "2021-07-20", "close": 5.9, "volume": 15217.0}, {"date": "2021-07-21", "close": 6.05, "volume": 25334.0}, {"date": "2021-07-22", "close": 6.1, "volume": 12819.0}, {"date": "2021-07-23", "close": 6.21, "volume": 5690.0}, {"date": "2021-07-26", "close": 6.19, "volume": 3493.0}, {"date": "2021-07-27", "close": 5.95, "volume": 21644.0}, {"date": "2021-07-28", "close": 5.88, "volume": 3831.0}, {"date": "2021-07-29", "close": 5.7342, "volume": 12739.0}, {"date": "2021-07-30", "close": 5.73, "volume": 18827.0}, {"date": "2021-08-02", "close": 5.68, "volume": 10676.0}, {"date": "2021-08-03", "close": 5.72, "volume": 6085.0}, {"date": "2021-08-04", "close": 5.7, "volume": 12695.0}, {"date": "2021-08-05", "close": 5.97, "volume": 12953.0}, {"date": "2021-08-06", "close": 5.8619, "volume": 451.0}, {"date": "2021-08-09", "close": 5.81, "volume": 11067.0}, {"date": "2021-08-10", "close": 5.84, "volume": 4795.0}, {"date": "2021-08-11", "close": 5.75, "volume": 38090.0}, {"date": "2021-08-12", "close": 5.75, "volume": 8764.0}, {"date": "2021-08-13", "close": 5.82, "volume": 9841.0}, {"date": "2021-08-16", "close": 5.82, "volume": 1960.0}, {"date": "2021-08-17", "close": 5.71, "volume": 7100.0}, {"date": "2021-08-18", "close": 5.72, "volume": 574.0}, {"date": "2021-08-19", "close": 5.71, "volume": 10739.0}, {"date": "2021-08-20", "close": 5.71, "volume": 15298.0}, {"date": "2021-08-23", "close": 5.71, "volume": 13535.0}, {"date": "2021-08-24", "close": 5.6, "volume": 11035.0}, {"date": "2021-08-25", "close": 5.62, "volume": 2931.0}, {"date": "2021-08-26", "close": 5.68, "volume": 5818.0}, {"date": "2021-08-27", "close": 5.76, "volume": 3619.0}, {"date": "2021-08-30", "close": 5.77, "volume": 4437.0}, {"date": "2021-08-31", "close": 5.77, "volume": 5163.0}, {"date": "2021-09-01", "close": 6.27, "volume": 40930.0}, {"date": "2021-09-02", "close": 6.25, "volume": 3088.0}, {"date": "2021-09-03", "close": 6.22, "volume": 51161.0}, {"date": "2021-09-07", "close": 6.29, "volume": 153106.0}, {"date": "2021-09-08", "close": 6.325, "volume": 84709.0}, {"date": "2021-09-09", "close": 6.3, "volume": 6308.0}, {"date": "2021-09-10", "close": 6.36, "volume": 4062.0}, {"date": "2021-09-13", "close": 6.25, "volume": 5266.0}, {"date": "2021-09-14", "close": 6.39, "volume": 16551.0}, {"date": "2021-09-15", "close": 6.39, "volume": 39509.0}, {"date": "2021-09-16", "close": 6.35, "volume": 20912.0}, {"date": "2021-09-17", "close": 6.49, "volume": 51479.0}, {"date": "2021-09-20", "close": 6.88, "volume": 70498.0}, {"date": "2021-09-21", "close": 6.9, "volume": 15592.0}, {"date": "2021-09-22", "close": 6.74, "volume": 10214.0}, {"date": "2021-09-23", "close": 6.8, "volume": 24023.0}, {"date": "2021-09-24", "close": 6.68, "volume": 1966.0}, {"date": "2021-09-27", "close": 6.55, "volume": 1843.0}, {"date": "2021-09-28", "close": 6.6, "volume": 1562.0}, {"date": "2021-09-29", "close": 6.53, "volume": 3588.0}, {"date": "2021-09-30", "close": 6.65, "volume": 8483.0}, {"date": "2021-10-01", "close": 6.56, "volume": 4083.0}, {"date": "2021-10-04", "close": 6.37, "volume": 14710.0}, {"date": "2021-10-05", "close": 7.02, "volume": 262634.0}, {"date": "2021-10-06", "close": 7.15, "volume": 115416.0}, {"date": "2021-10-07", "close": 7.17, "volume": 34761.0}, {"date": "2021-10-08", "close": 7.16, "volume": 794.0}, {"date": "2021-10-11", "close": 6.9101, "volume": 9924.0}, {"date": "2021-10-12", "close": 7.06, "volume": 19583.0}, {"date": "2021-10-13", "close": 7.0, "volume": 88036.0}, {"date": "2021-10-14", "close": 7.005, "volume": 11962.0}, {"date": "2021-10-15", "close": 6.91, "volume": 12096.0}, {"date": "2021-10-18", "close": 7.0382, "volume": 16992.0}, {"date": "2021-10-19", "close": 6.935, "volume": 7408.0}, {"date": "2021-10-20", "close": 7.04, "volume": 11108.0}, {"date": "2021-10-21", "close": 6.948, "volume": 18045.0}, {"date": "2021-10-22", "close": 7.08, "volume": 17934.0}, {"date": "2021-10-25", "close": 7.3, "volume": 52260.0}, {"date": "2021-10-26", "close": 7.27, "volume": 16980.0}, {"date": "2021-10-27", "close": 7.1, "volume": 8098.0}, {"date": "2021-10-28", "close": 7.08, "volume": 11045.0}, {"date": "2021-10-29", "close": 7.2, "volume": 14461.0}, {"date": "2021-11-01", "close": 7.17, "volume": 52130.0}, {"date": "2021-11-02", "close": 7.18, "volume": 3254.0}, {"date": "2021-11-03", "close": 7.29, "volume": 8863.0}, {"date": "2021-11-04", "close": 7.25, "volume": 9519.0}, {"date": "2021-11-05", "close": 7.275, "volume": 16222.0}, {"date": "2021-11-08", "close": 7.15, "volume": 36218.0}, {"date": "2021-11-09", "close": 6.93, "volume": 31600.0}, {"date": "2021-11-10", "close": 6.65, "volume": 31319.0}, {"date": "2021-11-11", "close": 6.45, "volume": 87559.0}, {"date": "2021-11-12", "close": 6.31, "volume": 32896.0}, {"date": "2021-11-15", "close": 6.73, "volume": 8567.0}, {"date": "2021-11-16", "close": 6.8, "volume": 39286.0}, {"date": "2021-11-17", "close": 6.97, "volume": 35369.0}, {"date": "2021-11-18", "close": 6.94, "volume": 19264.0}, {"date": "2021-11-19", "close": 6.94, "volume": 35361.0}, {"date": "2021-11-22", "close": 6.87, "volume": 14794.0}, {"date": "2021-11-23", "close": 6.96, "volume": 24565.0}, {"date": "2021-11-24", "close": 7.3, "volume": 130046.0}, {"date": "2021-11-26", "close": 7.2318, "volume": 10566.0}, {"date": "2021-11-29", "close": 7.21, "volume": 38667.0}, {"date": "2021-11-30", "close": 7.05, "volume": 8318.0}, {"date": "2021-12-01", "close": 6.85, "volume": 33941.0}, {"date": "2021-12-02", "close": 7.0, "volume": 2019.0}, {"date": "2021-12-03", "close": 6.82, "volume": 12039.0}, {"date": "2021-12-06", "close": 6.99, "volume": 19216.0}, {"date": "2021-12-07", "close": 7.02, "volume": 37847.0}, {"date": "2021-12-08", "close": 7.29, "volume": 21560.0}, {"date": "2021-12-09", "close": 7.19, "volume": 7843.0}, {"date": "2021-12-10", "close": 7.2, "volume": 7500.0}, {"date": "2021-12-13", "close": 6.9, "volume": 18840.0}, {"date": "2021-12-14", "close": 6.87, "volume": 5512.0}, {"date": "2021-12-15", "close": 6.9, "volume": 46220.0}, {"date": "2021-12-16", "close": 6.74, "volume": 5265.0}, {"date": "2021-12-17", "close": 6.58, "volume": 39286.0}, {"date": "2021-12-20", "close": 6.52, "volume": 21846.0}, {"date": "2021-12-21", "close": 6.6, "volume": 7543.0}, {"date": "2021-12-22", "close": 6.52, "volume": 673.0}, {"date": "2021-12-23", "close": 6.7, "volume": 7158.0}, {"date": "2021-12-27", "close": 6.5, "volume": 36765.0}, {"date": "2021-12-28", "close": 6.27, "volume": 34590.0}, {"date": "2021-12-29", "close": 6.47, "volume": 30595.0}, {"date": "2021-12-30", "close": 6.38, "volume": 8791.0}, {"date": "2021-12-31", "close": 6.33, "volume": 29778.0}, {"date": "2022-01-03", "close": 6.25, "volume": 34093.0}, {"date": "2022-01-04", "close": 6.29, "volume": 15419.0}, {"date": "2022-01-05", "close": 6.2252, "volume": 5358.0}, {"date": "2022-01-06", "close": 6.19, "volume": 8945.0}, {"date": "2022-01-07", "close": 6.29, "volume": 9887.0}, {"date": "2022-01-10", "close": 6.15, "volume": 7041.0}, {"date": "2022-01-11", "close": 6.44, "volume": 12306.0}, {"date": "2022-01-12", "close": 6.41, "volume": 12645.0}, {"date": "2022-01-13", "close": 6.38, "volume": 9040.0}, {"date": "2022-01-14", "close": 6.42, "volume": 43978.0}, {"date": "2022-01-18", "close": 6.18, "volume": 18544.0}, {"date": "2022-01-19", "close": 6.21, "volume": 4644.0}, {"date": "2022-01-20", "close": 6.04, "volume": 19514.0}, {"date": "2022-01-21", "close": 5.88, "volume": 7953.0}, {"date": "2022-01-24", "close": 5.7701, "volume": 6316.0}, {"date": "2022-01-25", "close": 5.97, "volume": 17022.0}, {"date": "2022-01-26", "close": 6.0128, "volume": 2566.0}, {"date": "2022-01-27", "close": 5.6, "volume": 15301.0}, {"date": "2022-01-28", "close": 5.63, "volume": 9271.0}, {"date": "2022-01-31", "close": 5.89, "volume": 8462.0}, {"date": "2022-02-01", "close": 5.8498, "volume": 8106.0}, {"date": "2022-02-02", "close": 5.92, "volume": 934.0}, {"date": "2022-02-03", "close": 5.98, "volume": 3288.0}, {"date": "2022-02-04", "close": 5.83, "volume": 4763.0}, {"date": "2022-02-07", "close": 6.07, "volume": 2828.0}, {"date": "2022-02-08", "close": 5.7873, "volume": 5659.0}, {"date": "2022-02-09", "close": 5.79, "volume": 13644.0}, {"date": "2022-02-10", "close": 5.63, "volume": 11432.0}, {"date": "2022-02-11", "close": 5.58, "volume": 5662.0}, {"date": "2022-02-14", "close": 5.62, "volume": 3225.0}, {"date": "2022-02-15", "close": 5.56, "volume": 7379.0}, {"date": "2022-02-16", "close": 5.6, "volume": 18053.0}, {"date": "2022-02-17", "close": 5.7, "volume": 3200.0}, {"date": "2022-02-18", "close": 5.76, "volume": 3469.0}, {"date": "2022-02-22", "close": 5.56, "volume": 16292.0}, {"date": "2022-02-23", "close": 5.5375, "volume": 2496.0}, {"date": "2022-02-24", "close": 5.6, "volume": 28096.0}, {"date": "2022-02-25", "close": 5.66, "volume": 24061.0}, {"date": "2022-02-28", "close": 5.66, "volume": 6882.0}, {"date": "2022-03-01", "close": 5.61, "volume": 7934.0}, {"date": "2022-03-02", "close": 5.77, "volume": 9814.0}, {"date": "2022-03-03", "close": 5.82, "volume": 11626.0}, {"date": "2022-03-04", "close": 5.94, "volume": 27375.0}, {"date": "2022-03-07", "close": 5.83, "volume": 26327.0}, {"date": "2022-03-08", "close": 5.8, "volume": 29780.0}, {"date": "2022-03-09", "close": 5.83, "volume": 1301.0}, {"date": "2022-03-10", "close": 6.05, "volume": 8189.0}, {"date": "2022-03-11", "close": 6.0, "volume": 5557.0}, {"date": "2022-03-14", "close": 5.77, "volume": 5827.0}, {"date": "2022-03-15", "close": 5.67, "volume": 33533.0}, {"date": "2022-03-16", "close": 5.42, "volume": 29149.0}, {"date": "2022-03-17", "close": 5.57, "volume": 8122.0}, {"date": "2022-03-18", "close": 5.59, "volume": 20288.0}, {"date": "2022-03-21", "close": 5.66, "volume": 48959.0}, {"date": "2022-03-22", "close": 5.76, "volume": 13522.0}, {"date": "2022-03-23", "close": 5.64, "volume": 5541.0}, {"date": "2022-03-24", "close": 5.845, "volume": 1327.0}, {"date": "2022-03-25", "close": 5.77, "volume": 1277.0}, {"date": "2022-03-28", "close": 5.67, "volume": 4596.0}, {"date": "2022-03-29", "close": 5.73, "volume": 4758.0}, {"date": "2022-03-30", "close": 5.5196, "volume": 5781.0}, {"date": "2022-03-31", "close": 5.53, "volume": 80912.0}, {"date": "2022-04-01", "close": 5.53, "volume": 11304.0}, {"date": "2022-04-04", "close": 5.7, "volume": 2339.0}, {"date": "2022-04-05", "close": 5.71, "volume": 3147.0}, {"date": "2022-04-06", "close": 5.8, "volume": 15727.0}, {"date": "2022-04-07", "close": 5.7, "volume": 9072.0}, {"date": "2022-04-08", "close": 5.49, "volume": 5872.0}, {"date": "2022-04-11", "close": 5.42, "volume": 17202.0}, {"date": "2022-04-12", "close": 5.35, "volume": 2378.0}, {"date": "2022-04-13", "close": 5.46, "volume": 24052.0}, {"date": "2022-04-14", "close": 5.5, "volume": 15540.0}, {"date": "2022-04-18", "close": 5.675, "volume": 13506.0}, {"date": "2022-04-19", "close": 6.0, "volume": 62309.0}, {"date": "2022-04-20", "close": 6.07, "volume": 18186.0}, {"date": "2022-04-21", "close": 5.745, "volume": 14528.0}, {"date": "2022-04-22", "close": 5.6707, "volume": 9499.0}, {"date": "2022-04-25", "close": 5.6, "volume": 28882.0}, {"date": "2022-04-26", "close": 5.63, "volume": 1763.0}, {"date": "2022-04-27", "close": 5.59, "volume": 10077.0}, {"date": "2022-04-28", "close": 5.59, "volume": 5940.0}, {"date": "2022-04-29", "close": 5.69, "volume": 1735.0}, {"date": "2022-05-02", "close": 5.64, "volume": 11628.0}, {"date": "2022-05-03", "close": 5.55, "volume": 3244.0}, {"date": "2022-05-04", "close": 5.67, "volume": 5163.0}, {"date": "2022-05-05", "close": 5.99, "volume": 14288.0}, {"date": "2022-05-06", "close": 5.91, "volume": 9139.0}, {"date": "2022-05-09", "close": 5.93, "volume": 7935.0}, {"date": "2022-05-10", "close": 5.93, "volume": null}, {"date": "2022-05-11", "close": 5.61, "volume": 62649.0}, {"date": "2022-05-12", "close": 5.53, "volume": 26841.0}, {"date": "2022-05-13", "close": 5.6, "volume": 7406.0}, {"date": "2022-05-16", "close": 5.7, "volume": 14569.0}, {"date": "2022-05-17", "close": 5.92, "volume": 33631.0}, {"date": "2022-05-18", "close": 5.74, "volume": 1175.0}, {"date": "2022-05-19", "close": 5.79, "volume": 3190.0}, {"date": "2022-05-20", "close": 5.66, "volume": 8690.0}, {"date": "2022-05-23", "close": 5.71, "volume": 1926.0}, {"date": "2022-05-24", "close": 5.68, "volume": 5242.0}, {"date": "2022-05-25", "close": 5.68, "volume": 2820.0}, {"date": "2022-05-26", "close": 5.65, "volume": 710.0}, {"date": "2022-05-27", "close": 5.69, "volume": 2989.0}, {"date": "2022-05-31", "close": 5.5279, "volume": 10387.0}, {"date": "2022-06-01", "close": 5.56, "volume": 2680.0}, {"date": "2022-06-02", "close": 5.58, "volume": 1648.0}, {"date": "2022-06-03", "close": 5.4635, "volume": 11146.0}, {"date": "2022-06-06", "close": 5.28, "volume": 18820.0}, {"date": "2022-06-07", "close": 5.32, "volume": 26019.0}, {"date": "2022-06-08", "close": 5.4, "volume": 7128.0}, {"date": "2022-06-09", "close": 5.44, "volume": 7295.0}, {"date": "2022-06-10", "close": 5.48, "volume": 914.0}, {"date": "2022-06-13", "close": 5.23, "volume": 12040.0}, {"date": "2022-06-14", "close": 5.1, "volume": 26510.0}, {"date": "2022-06-15", "close": 5.15, "volume": 7357.0}, {"date": "2022-06-16", "close": 5.14, "volume": 1855.0}, {"date": "2022-06-17", "close": 5.23, "volume": 14562.0}, {"date": "2022-06-21", "close": 5.26, "volume": 2360.0}, {"date": "2022-06-22", "close": 5.18, "volume": 7457.0}, {"date": "2022-06-23", "close": 5.14, "volume": 6052.0}, {"date": "2022-06-24", "close": 5.24, "volume": 4693.0}, {"date": "2022-06-27", "close": 5.27, "volume": 5812.0}, {"date": "2022-06-28", "close": 5.17, "volume": 3098.0}, {"date": "2022-06-29", "close": 5.17, "volume": null}, {"date": "2022-06-30", "close": 5.19, "volume": 8275.0}, {"date": "2022-07-01", "close": 5.14, "volume": 1851.0}, {"date": "2022-07-05", "close": 5.1, "volume": 6434.0}, {"date": "2022-07-06", "close": 5.01, "volume": 22853.0}, {"date": "2022-07-07", "close": 5.18, "volume": 5768.0}, {"date": "2022-07-08", "close": 5.23, "volume": 6442.0}, {"date": "2022-07-11", "close": 5.232, "volume": 11064.0}, {"date": "2022-07-12", "close": 5.35, "volume": 62120.0}, {"date": "2022-07-13", "close": 5.48, "volume": 686.0}, {"date": "2022-07-14", "close": 5.58, "volume": 6063.0}, {"date": "2022-07-15", "close": 5.5, "volume": 2650.0}, {"date": "2022-07-18", "close": 5.215, "volume": 6221.0}, {"date": "2022-07-19", "close": 5.15, "volume": 14000.0}, {"date": "2022-07-20", "close": 5.15, "volume": 10278.0}, {"date": "2022-07-21", "close": 5.34, "volume": 9807.0}, {"date": "2022-07-22", "close": 5.2748, "volume": 22998.0}, {"date": "2022-07-25", "close": 5.3, "volume": 1847.0}, {"date": "2022-07-26", "close": 5.24, "volume": 1934.0}, {"date": "2022-07-27", "close": 5.29, "volume": 1667.0}, {"date": "2022-07-28", "close": 5.27, "volume": 41799.0}, {"date": "2022-07-29", "close": 5.27, "volume": 3814.0}, {"date": "2022-08-01", "close": 5.34, "volume": 21696.0}, {"date": "2022-08-02", "close": 5.67, "volume": 26359.0}, {"date": "2022-08-03", "close": 5.62, "volume": 2814.0}, {"date": "2022-08-04", "close": 5.74, "volume": 11665.0}, {"date": "2022-08-05", "close": 5.7, "volume": 2665.0}, {"date": "2022-08-08", "close": 5.6669, "volume": 8920.0}, {"date": "2022-08-09", "close": 5.44, "volume": 5925.0}, {"date": "2022-08-10", "close": 5.63, "volume": 3815.0}, {"date": "2022-08-11", "close": 5.45, "volume": 5590.0}, {"date": "2022-08-12", "close": 5.175, "volume": 29433.0}, {"date": "2022-08-15", "close": 5.2552, "volume": 4637.0}, {"date": "2022-08-16", "close": 5.3, "volume": 7125.0}, {"date": "2022-08-17", "close": 5.38, "volume": 3591.0}, {"date": "2022-08-18", "close": 5.37, "volume": 4265.0}, {"date": "2022-08-19", "close": 5.32, "volume": 6300.0}, {"date": "2022-08-22", "close": 5.4285, "volume": 4987.0}, {"date": "2022-08-23", "close": 5.38, "volume": 5909.0}, {"date": "2022-08-24", "close": 5.43, "volume": 941.0}, {"date": "2022-08-25", "close": 5.472, "volume": 1845.0}, {"date": "2022-08-26", "close": 5.31, "volume": 5223.0}, {"date": "2022-08-29", "close": 5.12, "volume": 27324.0}, {"date": "2022-08-30", "close": 5.22, "volume": 4109.0}, {"date": "2022-08-31", "close": 5.12, "volume": 7466.0}, {"date": "2022-09-01", "close": 5.005, "volume": 24548.0}, {"date": "2022-09-02", "close": 5.15, "volume": 4720.0}, {"date": "2022-09-06", "close": 4.81, "volume": 31846.0}, {"date": "2022-09-07", "close": 4.8357, "volume": 31927.0}, {"date": "2022-09-08", "close": 4.89, "volume": 17129.0}, {"date": "2022-09-09", "close": 4.81, "volume": 8344.0}, {"date": "2022-09-12", "close": 4.82, "volume": 7964.0}, {"date": "2022-09-13", "close": 4.8, "volume": 8108.0}, {"date": "2022-09-14", "close": 4.67, "volume": 9464.0}, {"date": "2022-09-15", "close": 4.68, "volume": 26742.0}, {"date": "2022-09-16", "close": 4.96, "volume": 87068.0}, {"date": "2022-09-19", "close": 4.64, "volume": 12798.0}, {"date": "2022-09-20", "close": 4.5, "volume": 19704.0}, {"date": "2022-09-21", "close": 4.41, "volume": 5186.0}, {"date": "2022-09-22", "close": 4.6, "volume": 18130.0}, {"date": "2022-09-23", "close": 4.51, "volume": 19186.0}, {"date": "2022-09-26", "close": 4.6, "volume": 6910.0}, {"date": "2022-09-27", "close": 4.61, "volume": 3677.0}, {"date": "2022-09-28", "close": 4.62, "volume": 9633.0}, {"date": "2022-09-29", "close": 4.4, "volume": 25703.0}, {"date": "2022-09-30", "close": 4.48, "volume": 74647.0}, {"date": "2022-10-03", "close": 4.49, "volume": 46621.0}, {"date": "2022-10-04", "close": 4.44, "volume": 8978.0}, {"date": "2022-10-05", "close": 4.185, "volume": 36320.0}, {"date": "2022-10-06", "close": 4.29, "volume": 19079.0}, {"date": "2022-10-07", "close": 4.15, "volume": 4078.0}, {"date": "2022-10-10", "close": 4.23, "volume": 2304.0}, {"date": "2022-10-11", "close": 4.06, "volume": 15376.0}, {"date": "2022-10-12", "close": 3.83, "volume": 86108.0}, {"date": "2022-10-13", "close": 3.73, "volume": 99878.0}, {"date": "2022-10-14", "close": 3.73, "volume": 36548.0}, {"date": "2022-10-17", "close": 3.74, "volume": 8785.0}, {"date": "2022-10-18", "close": 3.81, "volume": 9021.0}, {"date": "2022-10-19", "close": 3.74, "volume": 24505.0}, {"date": "2022-10-20", "close": 3.75, "volume": 12625.0}, {"date": "2022-10-21", "close": 3.77, "volume": 9389.0}, {"date": "2022-10-24", "close": 3.78, "volume": 11179.0}, {"date": "2022-10-25", "close": 3.84, "volume": 42334.0}, {"date": "2022-10-26", "close": 4.19, "volume": 44674.0}, {"date": "2022-10-27", "close": 4.35, "volume": 21932.0}, {"date": "2022-10-28", "close": 4.301, "volume": 9177.0}, {"date": "2022-10-31", "close": 4.16, "volume": 9963.0}, {"date": "2022-11-01", "close": 4.11, "volume": 14536.0}, {"date": "2022-11-02", "close": 4.11, "volume": 1001.0}, {"date": "2022-11-03", "close": 4.12, "volume": 61336.0}, {"date": "2022-11-04", "close": 4.009, "volume": 19400.0}, {"date": "2022-11-07", "close": 3.9599, "volume": 10123.0}, {"date": "2022-11-08", "close": 3.99, "volume": 1546.0}, {"date": "2022-11-09", "close": 3.9733, "volume": 945.0}, {"date": "2022-11-10", "close": 4.14, "volume": 18757.0}, {"date": "2022-11-11", "close": 4.2, "volume": 4532.0}, {"date": "2022-11-14", "close": 4.12, "volume": 8647.0}, {"date": "2022-11-15", "close": 4.18, "volume": 1205.0}, {"date": "2022-11-16", "close": 4.03, "volume": 38587.0}, {"date": "2022-11-17", "close": 3.96, "volume": 22711.0}, {"date": "2022-11-18", "close": 3.9892, "volume": 2392.0}, {"date": "2022-11-21", "close": 3.95, "volume": 15417.0}, {"date": "2022-11-22", "close": 3.85, "volume": 41608.0}, {"date": "2022-11-23", "close": 3.77, "volume": 10080.0}, {"date": "2022-11-25", "close": 3.86, "volume": 2428.0}, {"date": "2022-11-28", "close": 3.8, "volume": 13160.0}, {"date": "2022-11-29", "close": 3.81, "volume": 396.0}, {"date": "2022-11-30", "close": 3.735, "volume": 17168.0}, {"date": "2022-12-01", "close": 3.7701, "volume": 28161.0}, {"date": "2022-12-02", "close": 3.735, "volume": 5837.0}, {"date": "2022-12-05", "close": 3.58, "volume": 50574.0}, {"date": "2022-12-06", "close": 3.5285, "volume": 22862.0}, {"date": "2022-12-07", "close": 3.6, "volume": 26436.0}, {"date": "2022-12-08", "close": 3.4, "volume": 27067.0}, {"date": "2022-12-09", "close": 3.4999, "volume": 14135.0}, {"date": "2022-12-12", "close": 3.6, "volume": 13197.0}, {"date": "2022-12-13", "close": 3.53, "volume": 35812.0}, {"date": "2022-12-14", "close": 3.43, "volume": 67755.0}, {"date": "2022-12-15", "close": 3.3256, "volume": 137719.0}, {"date": "2022-12-16", "close": 3.39, "volume": 32531.0}, {"date": "2022-12-19", "close": 3.42, "volume": 53733.0}, {"date": "2022-12-20", "close": 3.39, "volume": 48685.0}, {"date": "2022-12-21", "close": 3.36, "volume": 39787.0}, {"date": "2022-12-22", "close": 3.46, "volume": 29271.0}, {"date": "2022-12-23", "close": 3.48, "volume": 13004.0}, {"date": "2022-12-27", "close": 3.67, "volume": 47819.0}, {"date": "2022-12-28", "close": 3.63, "volume": 59676.0}, {"date": "2022-12-29", "close": 3.53, "volume": 38526.0}, {"date": "2022-12-30", "close": 3.53, "volume": 38859.0}, {"date": "2023-01-03", "close": 3.66, "volume": 20805.0}, {"date": "2023-01-04", "close": 3.64, "volume": 18222.0}, {"date": "2023-01-05", "close": 3.69, "volume": 28576.0}, {"date": "2023-01-06", "close": 3.95, "volume": 85806.0}, {"date": "2023-01-09", "close": 3.995, "volume": 42573.0}, {"date": "2023-01-10", "close": 4.09, "volume": 68109.0}, {"date": "2023-01-11", "close": 3.89, "volume": 25487.0}, {"date": "2023-01-12", "close": 3.96, "volume": 15771.0}, {"date": "2023-01-13", "close": 3.95, "volume": 10894.0}, {"date": "2023-01-17", "close": 4.0, "volume": 56427.0}, {"date": "2023-01-18", "close": 3.86, "volume": 5000.0}, {"date": "2023-01-19", "close": 3.95, "volume": 12456.0}, {"date": "2023-01-20", "close": 3.88, "volume": 16113.0}, {"date": "2023-01-23", "close": 3.81, "volume": 34857.0}, {"date": "2023-01-24", "close": 3.9, "volume": 20125.0}, {"date": "2023-01-25", "close": 3.89, "volume": 6838.0}, {"date": "2023-01-26", "close": 3.89, "volume": 9090.0}, {"date": "2023-01-27", "close": 3.925, "volume": 13488.0}, {"date": "2023-01-30", "close": 3.87, "volume": 3022.0}, {"date": "2023-01-31", "close": 4.15, "volume": 112643.0}, {"date": "2023-02-01", "close": 4.71, "volume": 124391.0}, {"date": "2023-02-02", "close": 5.05, "volume": 148427.0}, {"date": "2023-02-03", "close": 5.57, "volume": 213029.0}, {"date": "2023-02-06", "close": 5.83, "volume": 126039.0}, {"date": "2023-02-07", "close": 6.05, "volume": 91696.0}, {"date": "2023-02-08", "close": 6.06, "volume": 190157.0}, {"date": "2023-02-09", "close": 6.03, "volume": 71531.0}, {"date": "2023-02-10", "close": 6.02, "volume": 36137.0}, {"date": "2023-02-13", "close": 6.3509, "volume": 153216.0}, {"date": "2023-02-14", "close": 6.64, "volume": 170544.0}, {"date": "2023-02-15", "close": 6.43, "volume": 59984.0}, {"date": "2023-02-16", "close": 6.93, "volume": 141281.0}, {"date": "2023-02-17", "close": 6.83, "volume": 57224.0}, {"date": "2023-02-21", "close": 6.69, "volume": 29613.0}, {"date": "2023-02-22", "close": 6.94, "volume": 58619.0}, {"date": "2023-02-23", "close": 6.86, "volume": 27645.0}, {"date": "2023-02-24", "close": 6.83, "volume": 35447.0}, {"date": "2023-02-27", "close": 7.03, "volume": 35326.0}, {"date": "2023-02-28", "close": 6.98, "volume": 112726.0}, {"date": "2023-03-01", "close": 6.92, "volume": 28547.0}, {"date": "2023-03-02", "close": 6.9, "volume": 11420.0}, {"date": "2023-03-03", "close": 6.83, "volume": 23570.0}, {"date": "2023-03-06", "close": 6.76, "volume": 88259.0}, {"date": "2023-03-07", "close": 7.76, "volume": 350548.0}, {"date": "2023-03-08", "close": 7.24, "volume": 131196.0}, {"date": "2023-03-09", "close": 7.38, "volume": 34932.0}, {"date": "2023-03-10", "close": 8.15, "volume": 162858.0}, {"date": "2023-03-13", "close": 8.61, "volume": 226961.0}, {"date": "2023-03-14", "close": 8.31, "volume": 144971.0}, {"date": "2023-03-15", "close": 8.49, "volume": 66509.0}, {"date": "2023-03-16", "close": 8.78, "volume": 74635.0}, {"date": "2023-03-17", "close": 8.9, "volume": 161342.0}, {"date": "2023-03-20", "close": 8.96, "volume": 260267.0}, {"date": "2023-03-21", "close": 9.1, "volume": 146108.0}, {"date": "2023-03-22", "close": 9.0, "volume": 117877.0}, {"date": "2023-03-23", "close": 9.28, "volume": 310839.0}, {"date": "2023-03-24", "close": 10.39, "volume": 196688.0}, {"date": "2023-03-27", "close": 10.98, "volume": 285552.0}, {"date": "2023-03-28", "close": 11.995, "volume": 322640.0}, {"date": "2023-03-29", "close": 11.35, "volume": 281755.0}, {"date": "2023-03-30", "close": 11.7, "volume": 137395.0}, {"date": "2023-03-31", "close": 11.78, "volume": 136402.0}, {"date": "2023-04-03", "close": 11.27, "volume": 83226.0}, {"date": "2023-04-04", "close": 12.17, "volume": 259094.0}, {"date": "2023-04-05", "close": 11.4, "volume": 196061.0}, {"date": "2023-04-06", "close": 11.45, "volume": 61489.0}, {"date": "2023-04-10", "close": 11.68, "volume": 69388.0}, {"date": "2023-04-11", "close": 12.0, "volume": 90800.0}, {"date": "2023-04-12", "close": 11.76, "volume": 80349.0}, {"date": "2023-04-13", "close": 9.77, "volume": 492777.0}, {"date": "2023-04-14", "close": 8.25, "volume": 896741.0}, {"date": "2023-04-17", "close": 8.54, "volume": 253207.0}, {"date": "2023-04-18", "close": 7.99, "volume": 138668.0}, {"date": "2023-04-19", "close": 8.04, "volume": 57426.0}, {"date": "2023-04-20", "close": 8.01, "volume": 75688.0}, {"date": "2023-04-21", "close": 8.02, "volume": 36761.0}, {"date": "2023-04-24", "close": 8.225, "volume": 67184.0}, {"date": "2023-04-25", "close": 8.16, "volume": 52163.0}, {"date": "2023-04-26", "close": 8.44, "volume": 61407.0}, {"date": "2023-04-27", "close": 8.77, "volume": 68559.0}, {"date": "2023-04-28", "close": 9.08, "volume": 86463.0}, {"date": "2023-05-01", "close": 8.6, "volume": 80393.0}, {"date": "2023-05-02", "close": 8.41, "volume": 87025.0}, {"date": "2023-05-03", "close": 8.84, "volume": 56425.0}, {"date": "2023-05-04", "close": 8.59, "volume": 38208.0}, {"date": "2023-05-05", "close": 8.9, "volume": 31119.0}, {"date": "2023-05-08", "close": 9.18, "volume": 87189.0}, {"date": "2023-05-09", "close": 8.69, "volume": 98899.0}, {"date": "2023-05-10", "close": 9.89, "volume": 164182.0}, {"date": "2023-05-11", "close": 9.92, "volume": 54006.0}, {"date": "2023-05-12", "close": 10.225, "volume": 108618.0}, {"date": "2023-05-15", "close": 11.325, "volume": 161298.0}, {"date": "2023-05-16", "close": 11.66, "volume": 104122.0}, {"date": "2023-05-17", "close": 11.46, "volume": 59113.0}, {"date": "2023-05-18", "close": 11.29, "volume": 42325.0}, {"date": "2023-05-19", "close": 10.87, "volume": 71222.0}, {"date": "2023-05-22", "close": 11.05, "volume": 70732.0}, {"date": "2023-05-23", "close": 11.3, "volume": 41855.0}, {"date": "2023-05-24", "close": 11.11, "volume": 35433.0}, {"date": "2023-05-25", "close": 10.92, "volume": 64411.0}, {"date": "2023-05-26", "close": 11.54, "volume": 54624.0}, {"date": "2023-05-30", "close": 11.42, "volume": 33782.0}, {"date": "2023-05-31", "close": 10.8, "volume": 62881.0}, {"date": "2023-06-01", "close": 11.34, "volume": 75474.0}, {"date": "2023-06-02", "close": 11.6, "volume": 50786.0}, {"date": "2023-06-05", "close": 11.0, "volume": 92458.0}, {"date": "2023-06-06", "close": 10.95, "volume": 46884.0}, {"date": "2023-06-07", "close": 11.4, "volume": 67959.0}, {"date": "2023-06-08", "close": 12.28, "volume": 118406.0}, {"date": "2023-06-09", "close": 12.0, "volume": 56355.0}, {"date": "2023-06-12", "close": 11.32, "volume": 59214.0}, {"date": "2023-06-13", "close": 11.76, "volume": 41730.0}, {"date": "2023-06-14", "close": 11.39, "volume": 56216.0}, {"date": "2023-06-15", "close": 11.33, "volume": 71356.0}, {"date": "2023-06-16", "close": 10.99, "volume": 38376.0}, {"date": "2023-06-20", "close": 11.05, "volume": 55529.0}, {"date": "2023-06-21", "close": 11.12, "volume": 47583.0}, {"date": "2023-06-22", "close": 11.0, "volume": 67445.0}, {"date": "2023-06-23", "close": 11.2, "volume": 69509.0}, {"date": "2023-06-26", "close": 11.2, "volume": 37387.0}, {"date": "2023-06-27", "close": 11.19, "volume": 41435.0}, {"date": "2023-06-28", "close": 11.1, "volume": 52952.0}, {"date": "2023-06-29", "close": 11.07, "volume": 121500.0}, {"date": "2023-06-30", "close": 10.98, "volume": 16058.0}, {"date": "2023-07-03", "close": 10.58, "volume": 19577.0}, {"date": "2023-07-05", "close": 10.69, "volume": 28874.0}, {"date": "2023-07-06", "close": 10.43, "volume": 28106.0}, {"date": "2023-07-07", "close": 10.66, "volume": 19254.0}, {"date": "2023-07-10", "close": 10.23, "volume": 51515.0}, {"date": "2023-07-11", "close": 9.87, "volume": 75527.0}, {"date": "2023-07-12", "close": 9.86, "volume": 33972.0}, {"date": "2023-07-13", "close": 9.98, "volume": 38740.0}, {"date": "2023-07-14", "close": 9.75, "volume": 38742.0}, {"date": "2023-07-17", "close": 10.02, "volume": 39615.0}, {"date": "2023-07-18", "close": 9.94, "volume": 44161.0}, {"date": "2023-07-19", "close": 9.81, "volume": 41325.0}, {"date": "2023-07-20", "close": 9.54, "volume": 45055.0}, {"date": "2023-07-21", "close": 9.25, "volume": 80915.0}, {"date": "2023-07-24", "close": 9.2, "volume": 57410.0}, {"date": "2023-07-25", "close": 8.94, "volume": 55790.0}, {"date": "2023-07-26", "close": 8.85, "volume": 51822.0}, {"date": "2023-07-27", "close": 8.75, "volume": 33839.0}, {"date": "2023-07-28", "close": 8.97, "volume": 93482.0}, {"date": "2023-07-31", "close": 9.79, "volume": 47002.0}, {"date": "2023-08-01", "close": 9.66, "volume": 47354.0}, {"date": "2023-08-02", "close": 9.1, "volume": 51074.0}, {"date": "2023-08-03", "close": 9.46, "volume": 106720.0}, {"date": "2023-08-04", "close": 9.8, "volume": 147168.0}, {"date": "2023-08-07", "close": 11.12, "volume": 182918.0}, {"date": "2023-08-08", "close": 11.59, "volume": 57906.0}, {"date": "2023-08-09", "close": 11.925, "volume": 83753.0}, {"date": "2023-08-10", "close": 12.04, "volume": 65496.0}, {"date": "2023-08-11", "close": 12.09, "volume": 49201.0}, {"date": "2023-08-14", "close": 12.5, "volume": 94157.0}, {"date": "2023-08-15", "close": 12.26, "volume": 49039.0}, {"date": "2023-08-16", "close": 12.41, "volume": 34704.0}, {"date": "2023-08-17", "close": 12.2, "volume": 94068.0}, {"date": "2023-08-18", "close": 12.61, "volume": 48490.0}, {"date": "2023-08-21", "close": 12.78, "volume": 76736.0}, {"date": "2023-08-22", "close": 12.31, "volume": 60698.0}, {"date": "2023-08-23", "close": 12.31, "volume": 39088.0}, {"date": "2023-08-24", "close": 11.88, "volume": 41054.0}, {"date": "2023-08-25", "close": 11.87, "volume": 21792.0}, {"date": "2023-08-28", "close": 12.26, "volume": 19995.0}, {"date": "2023-08-29", "close": 12.88, "volume": 44135.0}, {"date": "2023-08-30", "close": 13.4, "volume": 87087.0}, {"date": "2023-08-31", "close": 12.48, "volume": 67531.0}, {"date": "2023-09-01", "close": 12.52, "volume": 33804.0}, {"date": "2023-09-05", "close": 12.44, "volume": 30652.0}, {"date": "2023-09-06", "close": 11.96, "volume": 23833.0}, {"date": "2023-09-07", "close": 11.87, "volume": 24941.0}, {"date": "2023-09-08", "close": 11.86, "volume": 18922.0}, {"date": "2023-09-11", "close": 11.86, "volume": 38590.0}, {"date": "2023-09-12", "close": 12.09, "volume": 44150.0}, {"date": "2023-09-13", "close": 12.01, "volume": 39862.0}, {"date": "2023-09-14", "close": 12.57, "volume": 20570.0}, {"date": "2023-09-15", "close": 11.38, "volume": 59274.0}, {"date": "2023-09-18", "close": 11.92, "volume": 21240.0}, {"date": "2023-09-19", "close": 11.3, "volume": 37454.0}, {"date": "2023-09-20", "close": 10.6, "volume": 114084.0}, {"date": "2023-09-21", "close": 10.25, "volume": 90137.0}, {"date": "2023-09-22", "close": 10.24, "volume": 79496.0}, {"date": "2023-09-25", "close": 11.02, "volume": 54354.0}, {"date": "2023-09-26", "close": 10.6, "volume": 40187.0}, {"date": "2023-09-27", "close": 10.74, "volume": 22416.0}, {"date": "2023-09-28", "close": 10.34, "volume": 192257.0}, {"date": "2023-09-29", "close": 10.45, "volume": 30193.0}, {"date": "2023-10-02", "close": 10.115, "volume": 66195.0}, {"date": "2023-10-03", "close": 10.23, "volume": 129422.0}, {"date": "2023-10-04", "close": 10.57, "volume": 73069.0}, {"date": "2023-10-05", "close": 10.2, "volume": 23115.0}, {"date": "2023-10-06", "close": 10.29, "volume": 22608.0}, {"date": "2023-10-09", "close": 10.27, "volume": 28255.0}, {"date": "2023-10-10", "close": 9.97, "volume": 64302.0}, {"date": "2023-10-11", "close": 10.03, "volume": 30715.0}, {"date": "2023-10-12", "close": 9.555, "volume": 40859.0}, {"date": "2023-10-13", "close": 9.8, "volume": 30698.0}, {"date": "2023-10-16", "close": 9.59, "volume": 31217.0}, {"date": "2023-10-17", "close": 10.29, "volume": 72421.0}, {"date": "2023-10-18", "close": 9.61, "volume": 17665.0}, {"date": "2023-10-19", "close": 9.62, "volume": 22196.0}, {"date": "2023-10-20", "close": 9.1, "volume": 46352.0}, {"date": "2023-10-23", "close": 8.91, "volume": 72850.0}, {"date": "2023-10-24", "close": 8.94, "volume": 51638.0}, {"date": "2023-10-25", "close": 8.72, "volume": 27026.0}, {"date": "2023-10-26", "close": 8.96, "volume": 24264.0}, {"date": "2023-10-27", "close": 8.79, "volume": 11872.0}, {"date": "2023-10-30", "close": 9.01, "volume": 75838.0}, {"date": "2023-10-31", "close": 9.3, "volume": 41227.0}, {"date": "2023-11-01", "close": 8.97, "volume": 31484.0}, {"date": "2023-11-02", "close": 8.46, "volume": 190034.0}, {"date": "2023-11-03", "close": 8.3, "volume": 35983.0}, {"date": "2023-11-06", "close": 7.65, "volume": 63205.0}, {"date": "2023-11-07", "close": 7.62, "volume": 29775.0}, {"date": "2023-11-08", "close": 7.49, "volume": 36933.0}, {"date": "2023-11-09", "close": 7.06, "volume": 74309.0}, {"date": "2023-11-10", "close": 7.76, "volume": 84976.0}, {"date": "2023-11-13", "close": 7.7, "volume": 42258.0}, {"date": "2023-11-14", "close": 8.2, "volume": 107151.0}, {"date": "2023-11-15", "close": 7.93, "volume": 50757.0}, {"date": "2023-11-16", "close": 7.56, "volume": 24939.0}, {"date": "2023-11-17", "close": 8.08, "volume": 31784.0}, {"date": "2023-11-20", "close": 7.87, "volume": 34389.0}, {"date": "2023-11-21", "close": 8.12, "volume": 25273.0}, {"date": "2023-11-22", "close": 7.94, "volume": 22991.0}, {"date": "2023-11-24", "close": 8.06, "volume": 7315.0}, {"date": "2023-11-27", "close": 8.41, "volume": 31561.0}, {"date": "2023-11-28", "close": 6.6, "volume": 471943.0}, {"date": "2023-11-29", "close": 7.56, "volume": 168471.0}, {"date": "2023-11-30", "close": 7.29, "volume": 59410.0}, {"date": "2023-12-01", "close": 7.09, "volume": 62526.0}, {"date": "2023-12-04", "close": 7.425, "volume": 65997.0}, {"date": "2023-12-05", "close": 7.74, "volume": 37427.0}, {"date": "2023-12-06", "close": 7.73, "volume": 40760.0}, {"date": "2023-12-07", "close": 7.81, "volume": 14368.0}, {"date": "2023-12-08", "close": 8.1, "volume": 23454.0}, {"date": "2023-12-11", "close": 8.07, "volume": 24554.0}, {"date": "2023-12-12", "close": 7.84, "volume": 8145.0}, {"date": "2023-12-13", "close": 7.38, "volume": 39245.0}, {"date": "2023-12-14", "close": 8.07, "volume": 55605.0}, {"date": "2023-12-15", "close": 8.36, "volume": 62481.0}, {"date": "2023-12-18", "close": 8.47, "volume": 51892.0}, {"date": "2023-12-19", "close": 7.87, "volume": 40931.0}, {"date": "2023-12-20", "close": 7.63, "volume": 15378.0}, {"date": "2023-12-21", "close": 7.51, "volume": 54079.0}, {"date": "2023-12-22", "close": 7.59, "volume": 26002.0}, {"date": "2023-12-26", "close": 7.84, "volume": 30478.0}, {"date": "2023-12-27", "close": 7.68, "volume": 27743.0}, {"date": "2023-12-28", "close": 7.8, "volume": 20677.0}, {"date": "2023-12-29", "close": 7.86, "volume": 44462.0}, {"date": "2024-01-02", "close": 7.7, "volume": 108336.0}, {"date": "2024-01-03", "close": 7.61, "volume": 5030.0}, {"date": "2024-01-04", "close": 7.74, "volume": 13465.0}, {"date": "2024-01-05", "close": 7.96, "volume": 23527.0}, {"date": "2024-01-08", "close": 8.19, "volume": 48790.0}, {"date": "2024-01-09", "close": 8.29, "volume": 27195.0}, {"date": "2024-01-10", "close": 8.25, "volume": 17301.0}, {"date": "2024-01-11", "close": 8.13, "volume": 18577.0}, {"date": "2024-01-12", "close": 8.8, "volume": 53538.0}, {"date": "2024-01-16", "close": 7.95, "volume": 31105.0}, {"date": "2024-01-17", "close": 7.94, "volume": 22858.0}, {"date": "2024-01-18", "close": 7.75, "volume": 17832.0}, {"date": "2024-01-19", "close": 8.0, "volume": 15089.0}, {"date": "2024-01-22", "close": 8.5, "volume": 37037.0}, {"date": "2024-01-23", "close": 8.45, "volume": 20333.0}, {"date": "2024-01-24", "close": 8.47, "volume": 48236.0}, {"date": "2024-01-25", "close": 8.38, "volume": 12979.0}, {"date": "2024-01-26", "close": 8.2, "volume": 15985.0}, {"date": "2024-01-29", "close": 8.23, "volume": 13414.0}, {"date": "2024-01-30", "close": 8.15, "volume": 8117.0}, {"date": "2024-01-31", "close": 7.9, "volume": 12270.0}, {"date": "2024-02-01", "close": 7.86, "volume": 7194.0}, {"date": "2024-02-02", "close": 8.19, "volume": 11694.0}, {"date": "2024-02-05", "close": 8.0, "volume": 11708.0}, {"date": "2024-02-06", "close": 8.0, "volume": 17901.0}, {"date": "2024-02-07", "close": 8.04, "volume": 5599.0}, {"date": "2024-02-08", "close": 7.74, "volume": 34125.0}, {"date": "2024-02-09", "close": 7.96, "volume": 12195.0}, {"date": "2024-02-12", "close": 7.77, "volume": 15420.0}, {"date": "2024-02-13", "close": 7.92, "volume": 14805.0}, {"date": "2024-02-14", "close": 8.66, "volume": 36461.0}, {"date": "2024-02-15", "close": 8.68, "volume": 52594.0}, {"date": "2024-02-16", "close": 8.06, "volume": 42811.0}, {"date": "2024-02-20", "close": 7.9, "volume": 50005.0}, {"date": "2024-02-21", "close": 7.72, "volume": 23327.0}, {"date": "2024-02-22", "close": 8.22, "volume": 52433.0}, {"date": "2024-02-23", "close": 8.3, "volume": 39424.0}, {"date": "2024-02-26", "close": 8.16, "volume": 28057.0}, {"date": "2024-02-27", "close": 7.93, "volume": 49636.0}, {"date": "2024-02-28", "close": 8.08, "volume": 25100.0}, {"date": "2024-02-29", "close": 7.93, "volume": 18419.0}, {"date": "2024-03-01", "close": 7.87, "volume": 49987.0}, {"date": "2024-03-04", "close": 8.68, "volume": 96097.0}, {"date": "2024-03-05", "close": 8.53, "volume": 27555.0}, {"date": "2024-03-06", "close": 8.92, "volume": 52449.0}, {"date": "2024-03-07", "close": 9.21, "volume": 40183.0}, {"date": "2024-03-08", "close": 8.82, "volume": 62253.0}, {"date": "2024-03-11", "close": 8.57, "volume": 23943.0}, {"date": "2024-03-12", "close": 8.49, "volume": 16113.0}, {"date": "2024-03-13", "close": 9.07, "volume": 126203.0}, {"date": "2024-03-14", "close": 9.4, "volume": 54371.0}, {"date": "2024-03-15", "close": 9.25, "volume": 52790.0}, {"date": "2024-03-18", "close": 9.45, "volume": 38680.0}, {"date": "2024-03-19", "close": 9.46, "volume": 26099.0}, {"date": "2024-03-20", "close": 10.53, "volume": 114198.0}, {"date": "2024-03-21", "close": 11.29, "volume": 63833.0}, {"date": "2024-03-22", "close": 11.2, "volume": 29729.0}, {"date": "2024-03-25", "close": 11.15, "volume": 70279.0}, {"date": "2024-03-26", "close": 11.57, "volume": 82795.0}, {"date": "2024-03-27", "close": 11.99, "volume": 61636.0}, {"date": "2024-03-28", "close": 11.89, "volume": 39472.0}, {"date": "2024-04-01", "close": 11.69, "volume": 29300.0}, {"date": "2024-04-02", "close": 11.21, "volume": 71551.0}, {"date": "2024-04-03", "close": 13.54, "volume": 248204.0}, {"date": "2024-04-04", "close": 12.95, "volume": 137620.0}, {"date": "2024-04-05", "close": 12.35, "volume": 58171.0}, {"date": "2024-04-08", "close": 12.09, "volume": 76712.0}, {"date": "2024-04-09", "close": 11.58, "volume": 70148.0}, {"date": "2024-04-10", "close": 11.15, "volume": 59195.0}, {"date": "2024-04-11", "close": 11.9, "volume": 124365.0}, {"date": "2024-04-12", "close": 11.95, "volume": 62388.0}, {"date": "2024-04-15", "close": 11.23, "volume": 60004.0}, {"date": "2024-04-16", "close": 11.2, "volume": 64100.0}, {"date": "2024-04-17", "close": 10.81, "volume": 29881.0}, {"date": "2024-04-18", "close": 10.85, "volume": 28380.0}, {"date": "2024-04-19", "close": 11.25, "volume": 62876.0}, {"date": "2024-04-22", "close": 11.26, "volume": 34896.0}, {"date": "2024-04-23", "close": 11.64, "volume": 41830.0}, {"date": "2024-04-24", "close": 12.01, "volume": 82479.0}, {"date": "2024-04-25", "close": 12.07, "volume": 55944.0}, {"date": "2024-04-26", "close": 12.05, "volume": 47518.0}, {"date": "2024-04-29", "close": 11.71, "volume": 98128.0}, {"date": "2024-04-30", "close": 11.45, "volume": 79242.0}, {"date": "2024-05-01", "close": 11.0, "volume": 86779.0}, {"date": "2024-05-02", "close": 12.74, "volume": 832551.0}, {"date": "2024-05-03", "close": 11.7, "volume": 229060.0}, {"date": "2024-05-06", "close": 12.06, "volume": 59542.0}, {"date": "2024-05-07", "close": 12.11, "volume": 54956.0}, {"date": "2024-05-08", "close": 11.55, "volume": 84871.0}, {"date": "2024-05-09", "close": 12.08, "volume": 115122.0}, {"date": "2024-05-10", "close": 12.58, "volume": 66078.0}, {"date": "2024-05-13", "close": 12.22, "volume": 77866.0}, {"date": "2024-05-14", "close": 12.43, "volume": 38755.0}, {"date": "2024-05-15", "close": 12.92, "volume": 113235.0}, {"date": "2024-05-16", "close": 12.4, "volume": 43365.0}, {"date": "2024-05-17", "close": 11.84, "volume": 74522.0}, {"date": "2024-05-20", "close": 11.31, "volume": 84394.0}, {"date": "2024-05-21", "close": 11.49, "volume": 58227.0}, {"date": "2024-05-22", "close": 10.94, "volume": 369818.0}, {"date": "2024-05-23", "close": 10.64, "volume": 84463.0}, {"date": "2024-05-24", "close": 10.55, "volume": 92493.0}, {"date": "2024-05-28", "close": 10.42, "volume": 124578.0}, {"date": "2024-05-29", "close": 10.41, "volume": 64574.0}, {"date": "2024-05-30", "close": 10.54, "volume": 69557.0}, {"date": "2024-05-31", "close": 10.44, "volume": 54903.0}, {"date": "2024-06-03", "close": 9.95, "volume": 150607.0}, {"date": "2024-06-04", "close": 10.08, "volume": 134920.0}, {"date": "2024-06-05", "close": 10.28, "volume": 51335.0}, {"date": "2024-06-06", "close": 10.06, "volume": 102714.0}, {"date": "2024-06-07", "close": 9.63, "volume": 75053.0}, {"date": "2024-06-10", "close": 9.65, "volume": 77599.0}, {"date": "2024-06-11", "close": 9.27, "volume": 118027.0}, {"date": "2024-06-12", "close": 10.0, "volume": 194443.0}, {"date": "2024-06-13", "close": 10.0, "volume": 48687.0}, {"date": "2024-06-14", "close": 9.68, "volume": 52045.0}, {"date": "2024-06-17", "close": 10.2, "volume": 72284.0}, {"date": "2024-06-18", "close": 10.13, "volume": 111838.0}, {"date": "2024-06-20", "close": 9.38, "volume": 183501.0}, {"date": "2024-06-21", "close": 9.02, "volume": 142286.0}, {"date": "2024-06-24", "close": 9.36, "volume": 109981.0}, {"date": "2024-06-25", "close": 9.26, "volume": 151967.0}, {"date": "2024-06-26", "close": 9.72, "volume": 117720.0}, {"date": "2024-06-27", "close": 10.0, "volume": 549041.0}, {"date": "2024-06-28", "close": 10.13, "volume": 1681448.0}, {"date": "2024-07-01", "close": 9.13, "volume": 274227.0}, {"date": "2024-07-02", "close": 8.94, "volume": 191736.0}, {"date": "2024-07-03", "close": 8.73, "volume": 56157.0}, {"date": "2024-07-05", "close": 8.54, "volume": 116795.0}, {"date": "2024-07-08", "close": 8.22, "volume": 232763.0}, {"date": "2024-07-09", "close": 8.08, "volume": 174092.0}, {"date": "2024-07-10", "close": 8.46, "volume": 85081.0}, {"date": "2024-07-11", "close": 8.9, "volume": 70283.0}, {"date": "2024-07-12", "close": 9.29, "volume": 85906.0}, {"date": "2024-07-15", "close": 10.05, "volume": 127730.0}, {"date": "2024-07-16", "close": 10.38, "volume": 115236.0}, {"date": "2024-07-17", "close": 10.2, "volume": 89608.0}, {"date": "2024-07-18", "close": 10.05, "volume": 115617.0}, {"date": "2024-07-19", "close": 9.8, "volume": 61642.0}, {"date": "2024-07-22", "close": 10.31, "volume": 82152.0}, {"date": "2024-07-23", "close": 11.23, "volume": 280741.0}, {"date": "2024-07-24", "close": 11.81, "volume": 383890.0}, {"date": "2024-07-25", "close": 12.4, "volume": 200379.0}, {"date": "2024-07-26", "close": 12.55, "volume": 162499.0}, {"date": "2024-07-29", "close": 12.76, "volume": 183889.0}, {"date": "2024-07-30", "close": 12.5, "volume": 113483.0}, {"date": "2024-07-31", "close": 12.69, "volume": 73051.0}, {"date": "2024-08-01", "close": 12.09, "volume": 121115.0}, {"date": "2024-08-02", "close": 11.89, "volume": 115891.0}, {"date": "2024-08-05", "close": 10.7, "volume": 276445.0}, {"date": "2024-08-06", "close": 10.38, "volume": 99583.0}, {"date": "2024-08-07", "close": 10.21, "volume": 84328.0}, {"date": "2024-08-08", "close": 10.06, "volume": 329552.0}, {"date": "2024-08-09", "close": 10.11, "volume": 47517.0}, {"date": "2024-08-12", "close": 10.51, "volume": 112039.0}, {"date": "2024-08-13", "close": 11.11, "volume": 179486.0}, {"date": "2024-08-14", "close": 11.6, "volume": 137043.0}, {"date": "2024-08-15", "close": 11.39, "volume": 83821.0}, {"date": "2024-08-16", "close": 10.635, "volume": 109788.0}, {"date": "2024-08-19", "close": 10.54, "volume": 85318.0}, {"date": "2024-08-20", "close": 10.33, "volume": 52895.0}, {"date": "2024-08-21", "close": 10.54, "volume": 55516.0}, {"date": "2024-08-22", "close": 10.21, "volume": 32386.0}, {"date": "2024-08-23", "close": 11.08, "volume": 135774.0}, {"date": "2024-08-26", "close": 10.78, "volume": 116136.0}, {"date": "2024-08-27", "close": 10.77, "volume": 39715.0}, {"date": "2024-08-28", "close": 10.67, "volume": 94907.0}, {"date": "2024-08-29", "close": 10.7, "volume": 49825.0}, {"date": "2024-08-30", "close": 11.0, "volume": 43126.0}, {"date": "2024-09-03", "close": 9.99, "volume": 96331.0}, {"date": "2024-09-04", "close": 9.98, "volume": 48264.0}, {"date": "2024-09-05", "close": 9.9, "volume": 79570.0}, {"date": "2024-09-06", "close": 9.72, "volume": 132570.0}, {"date": "2024-09-09", "close": 10.59, "volume": 114606.0}, {"date": "2024-09-10", "close": 10.53, "volume": 63454.0}, {"date": "2024-09-11", "close": 10.79, "volume": 42983.0}, {"date": "2024-09-12", "close": 10.77, "volume": 37590.0}, {"date": "2024-09-13", "close": 11.25, "volume": 53330.0}, {"date": "2024-09-16", "close": 11.3, "volume": 33354.0}, {"date": "2024-09-17", "close": 11.41, "volume": 49587.0}, {"date": "2024-09-18", "close": 11.44, "volume": 42228.0}, {"date": "2024-09-19", "close": 11.58, "volume": 111128.0}, {"date": "2024-09-20", "close": 11.84, "volume": 372301.0}, {"date": "2024-09-23", "close": 11.64, "volume": 80892.0}, {"date": "2024-09-24", "close": 11.6, "volume": 63122.0}, {"date": "2024-09-25", "close": 11.49, "volume": 45182.0}, {"date": "2024-09-26", "close": 11.78, "volume": 64687.0}, {"date": "2024-09-27", "close": 12.23, "volume": 110414.0}, {"date": "2024-09-30", "close": 12.27, "volume": 96055.0}, {"date": "2024-10-01", "close": 12.15, "volume": 55990.0}, {"date": "2024-10-02", "close": 12.09, "volume": 64943.0}, {"date": "2024-10-03", "close": 12.15, "volume": 37992.0}, {"date": "2024-10-04", "close": 12.28, "volume": 69444.0}, {"date": "2024-10-07", "close": 13.0, "volume": 125895.0}, {"date": "2024-10-08", "close": 12.85, "volume": 60093.0}, {"date": "2024-10-09", "close": 13.33, "volume": 74998.0}, {"date": "2024-10-10", "close": 12.84, "volume": 70330.0}, {"date": "2024-10-11", "close": 13.29, "volume": 39156.0}, {"date": "2024-10-14", "close": 13.16, "volume": 71527.0}, {"date": "2024-10-15", "close": 13.85, "volume": 102599.0}, {"date": "2024-10-16", "close": 14.21, "volume": 102914.0}, {"date": "2024-10-17", "close": 13.99, "volume": 62063.0}, {"date": "2024-10-18", "close": 14.16, "volume": 75620.0}, {"date": "2024-10-21", "close": 14.51, "volume": 118582.0}, {"date": "2024-10-22", "close": 14.37, "volume": 88004.0}, {"date": "2024-10-23", "close": 14.4, "volume": 52040.0}, {"date": "2024-10-24", "close": 14.49, "volume": 134603.0}, {"date": "2024-10-25", "close": 14.43, "volume": 69811.0}, {"date": "2024-10-28", "close": 14.65, "volume": 79005.0}, {"date": "2024-10-29", "close": 14.48, "volume": 117254.0}, {"date": "2024-10-30", "close": 14.855, "volume": 150900.0}, {"date": "2024-10-31", "close": 13.42, "volume": 117606.0}, {"date": "2024-11-01", "close": 14.84, "volume": 350717.0}, {"date": "2024-11-04", "close": 13.8, "volume": 183836.0}, {"date": "2024-11-05", "close": 14.48, "volume": 103864.0}, {"date": "2024-11-06", "close": 15.5, "volume": 216689.0}, {"date": "2024-11-07", "close": 15.31, "volume": 152904.0}, {"date": "2024-11-08", "close": 15.08, "volume": 96856.0}, {"date": "2024-11-11", "close": 14.92, "volume": 64490.0}, {"date": "2024-11-12", "close": 14.68, "volume": 146930.0}, {"date": "2024-11-13", "close": 13.66, "volume": 212423.0}, {"date": "2024-11-14", "close": 13.72, "volume": 210227.0}, {"date": "2024-11-15", "close": 13.095, "volume": 144625.0}, {"date": "2024-11-18", "close": 12.98, "volume": 133700.0}, {"date": "2024-11-19", "close": 14.03, "volume": 114020.0}, {"date": "2024-11-20", "close": 14.43, "volume": 390927.0}, {"date": "2024-11-21", "close": 14.81, "volume": 320306.0}, {"date": "2024-11-22", "close": 14.42, "volume": 154371.0}, {"date": "2024-11-25", "close": 13.46, "volume": 147401.0}, {"date": "2024-11-26", "close": 13.47, "volume": 165690.0}, {"date": "2024-11-27", "close": 13.7, "volume": 208384.0}, {"date": "2024-11-29", "close": 14.28, "volume": 150455.0}, {"date": "2024-12-02", "close": 13.68, "volume": 117902.0}, {"date": "2024-12-03", "close": 13.05, "volume": 210299.0}, {"date": "2024-12-04", "close": 12.58, "volume": 124711.0}, {"date": "2024-12-05", "close": 12.16, "volume": 144340.0}, {"date": "2024-12-06", "close": 12.45, "volume": 99270.0}, {"date": "2024-12-09", "close": 12.01, "volume": 143546.0}, {"date": "2024-12-10", "close": 11.99, "volume": 152302.0}, {"date": "2024-12-11", "close": 11.9, "volume": 147762.0}, {"date": "2024-12-12", "close": 11.68, "volume": 78815.0}, {"date": "2024-12-13", "close": 11.71, "volume": 98369.0}, {"date": "2024-12-16", "close": 11.85, "volume": 97054.0}, {"date": "2024-12-17", "close": 11.38, "volume": 170069.0}, {"date": "2024-12-18", "close": 11.38, "volume": 890288.0}, {"date": "2024-12-19", "close": 10.54, "volume": 152022.0}, {"date": "2024-12-20", "close": 10.89, "volume": 236428.0}, {"date": "2024-12-23", "close": 10.48, "volume": 75433.0}, {"date": "2024-12-24", "close": 10.59, "volume": 41303.0}, {"date": "2024-12-26", "close": 11.14, "volume": 81464.0}, {"date": "2024-12-27", "close": 10.85, "volume": 76151.0}, {"date": "2024-12-30", "close": 10.87, "volume": 69889.0}, {"date": "2024-12-31", "close": 11.07, "volume": 77517.0}, {"date": "2025-01-02", "close": 10.75, "volume": 97807.0}, {"date": "2025-01-03", "close": 11.1, "volume": 112318.0}, {"date": "2025-01-06", "close": 10.71, "volume": 68182.0}, {"date": "2025-01-07", "close": 10.41, "volume": 81157.0}, {"date": "2025-01-08", "close": 10.58, "volume": 132798.0}, {"date": "2025-01-10", "close": 10.44, "volume": 145482.0}, {"date": "2025-01-13", "close": 10.67, "volume": 57369.0}, {"date": "2025-01-14", "close": 10.68, "volume": 47888.0}, {"date": "2025-01-15", "close": 10.81, "volume": 75084.0}, {"date": "2025-01-16", "close": 10.8, "volume": 71256.0}, {"date": "2025-01-17", "close": 10.95, "volume": 64997.0}, {"date": "2025-01-21", "close": 11.12, "volume": 134804.0}, {"date": "2025-01-22", "close": 10.68, "volume": 75925.0}, {"date": "2025-01-23", "close": 10.7, "volume": 87649.0}, {"date": "2025-01-24", "close": 10.54, "volume": 104620.0}, {"date": "2025-01-27", "close": 10.24, "volume": 166815.0}, {"date": "2025-01-28", "close": 10.09, "volume": 158084.0}, {"date": "2025-01-29", "close": 10.02, "volume": 181778.0}, {"date": "2025-01-30", "close": 10.11, "volume": 120993.0}, {"date": "2025-01-31", "close": 10.23, "volume": 109643.0}, {"date": "2025-02-03", "close": 9.85, "volume": 106917.0}, {"date": "2025-02-04", "close": 10.02, "volume": 173184.0}, {"date": "2025-02-05", "close": 10.15, "volume": 69272.0}, {"date": "2025-02-06", "close": 10.05, "volume": 37877.0}, {"date": "2025-02-07", "close": 9.57, "volume": 90134.0}, {"date": "2025-02-10", "close": 9.4, "volume": 102409.0}, {"date": "2025-02-11", "close": 9.62, "volume": 74511.0}, {"date": "2025-02-12", "close": 9.49, "volume": 124466.0}, {"date": "2025-02-13", "close": 9.19, "volume": 94951.0}, {"date": "2025-02-14", "close": 9.05, "volume": 137711.0}, {"date": "2025-02-18", "close": 8.28, "volume": 214837.0}, {"date": "2025-02-19", "close": 8.71, "volume": 195980.0}, {"date": "2025-02-20", "close": 8.69, "volume": 180762.0}, {"date": "2025-02-21", "close": 8.51, "volume": 153083.0}, {"date": "2025-02-24", "close": 8.18, "volume": 115299.0}, {"date": "2025-02-25", "close": 8.36, "volume": 121738.0}, {"date": "2025-02-26", "close": 8.16, "volume": 101454.0}, {"date": "2025-02-27", "close": 8.0, "volume": 80023.0}, {"date": "2025-02-28", "close": 8.04, "volume": 115841.0}, {"date": "2025-03-03", "close": 7.66, "volume": 88063.0}, {"date": "2025-03-04", "close": 7.48, "volume": 135365.0}, {"date": "2025-03-05", "close": 7.48, "volume": 119017.0}, {"date": "2025-03-06", "close": 7.49, "volume": 106988.0}, {"date": "2025-03-07", "close": 7.62, "volume": 61738.0}, {"date": "2025-03-10", "close": 7.24, "volume": 103146.0}, {"date": "2025-03-11", "close": 7.07, "volume": 179114.0}, {"date": "2025-03-12", "close": 7.24, "volume": 82660.0}, {"date": "2025-03-13", "close": 7.31, "volume": 239341.0}, {"date": "2025-03-14", "close": 7.29, "volume": 223199.0}, {"date": "2025-03-17", "close": 7.43, "volume": 245995.0}, {"date": "2025-03-18", "close": 7.22, "volume": 199443.0}, {"date": "2025-03-19", "close": 7.4, "volume": 282877.0}, {"date": "2025-03-20", "close": 7.54, "volume": 245920.0}, {"date": "2025-03-21", "close": 6.96, "volume": 606646.0}, {"date": "2025-03-24", "close": 7.47, "volume": 129862.0}, {"date": "2025-03-25", "close": 7.5, "volume": 145111.0}, {"date": "2025-03-26", "close": 7.5, "volume": 90580.0}, {"date": "2025-03-27", "close": 8.15, "volume": 275380.0}, {"date": "2025-03-28", "close": 7.71, "volume": 179210.0}, {"date": "2025-03-31", "close": 7.27, "volume": 146606.0}, {"date": "2025-04-01", "close": 7.14, "volume": 169025.0}, {"date": "2025-04-02", "close": 7.36, "volume": 361098.0}, {"date": "2025-04-03", "close": 6.84, "volume": 210697.0}, {"date": "2025-04-04", "close": 6.73, "volume": 559164.0}, {"date": "2025-04-07", "close": 6.84, "volume": 174935.0}, {"date": "2025-04-08", "close": 6.51, "volume": 176353.0}, {"date": "2025-04-09", "close": 7.07, "volume": 148351.0}, {"date": "2025-04-10", "close": 7.34, "volume": 294281.0}, {"date": "2025-04-11", "close": 7.22, "volume": 89526.0}, {"date": "2025-04-14", "close": 7.35, "volume": 87035.0}, {"date": "2025-04-15", "close": 7.17, "volume": 105571.0}, {"date": "2025-04-16", "close": 7.68, "volume": 276373.0}, {"date": "2025-04-17", "close": 8.26, "volume": 366459.0}, {"date": "2025-04-21", "close": 8.16, "volume": 111843.0}, {"date": "2025-04-22", "close": 8.25, "volume": 140951.0}, {"date": "2025-04-23", "close": 8.34, "volume": 133412.0}, {"date": "2025-04-24", "close": 8.31, "volume": 95791.0}, {"date": "2025-04-25", "close": 8.31, "volume": 104935.0}, {"date": "2025-04-28", "close": 8.2, "volume": 74377.0}, {"date": "2025-04-29", "close": 8.23, "volume": 44003.0}, {"date": "2025-04-30", "close": 8.2, "volume": 74750.0}, {"date": "2025-05-01", "close": 9.0, "volume": 350784.0}, {"date": "2025-05-02", "close": 8.99, "volume": 230701.0}, {"date": "2025-05-05", "close": 8.97, "volume": 497145.0}, {"date": "2025-05-06", "close": 8.75, "volume": 101565.0}, {"date": "2025-05-07", "close": 8.85, "volume": 222355.0}, {"date": "2025-05-08", "close": 9.5, "volume": 347601.0}, {"date": "2025-05-09", "close": 9.39, "volume": 280123.0}, {"date": "2025-05-12", "close": 9.45, "volume": 209850.0}, {"date": "2025-05-13", "close": 9.68, "volume": 147375.0}, {"date": "2025-05-14", "close": 9.69, "volume": 99085.0}, {"date": "2025-05-15", "close": 9.57, "volume": 170747.0}, {"date": "2025-05-16", "close": 9.91, "volume": 161166.0}, {"date": "2025-05-19", "close": 10.31, "volume": 174024.0}, {"date": "2025-05-20", "close": 10.25, "volume": 122094.0}, {"date": "2025-05-21", "close": 10.15, "volume": 61532.0}, {"date": "2025-05-22", "close": 10.21, "volume": 70218.0}, {"date": "2025-05-23", "close": 10.84, "volume": 244830.0}, {"date": "2025-05-27", "close": 11.16, "volume": 181386.0}, {"date": "2025-05-28", "close": 10.83, "volume": 122352.0}, {"date": "2025-05-29", "close": 10.86, "volume": 139034.0}, {"date": "2025-05-30", "close": 10.59, "volume": 138363.0}, {"date": "2025-06-02", "close": 10.11, "volume": 144403.0}, {"date": "2025-06-03", "close": 9.86, "volume": 102981.0}, {"date": "2025-06-04", "close": 10.27, "volume": 119849.0}, {"date": "2025-06-05", "close": 9.98, "volume": 147070.0}, {"date": "2025-06-06", "close": 9.89, "volume": 100082.0}, {"date": "2025-06-09", "close": 10.34, "volume": 128581.0}, {"date": "2025-06-10", "close": 10.36, "volume": 118578.0}, {"date": "2025-06-11", "close": 10.32, "volume": 120564.0}, {"date": "2025-06-12", "close": 10.33, "volume": 105687.0}, {"date": "2025-06-13", "close": 9.98, "volume": 82732.0}, {"date": "2025-06-16", "close": 10.07, "volume": 49707.0}, {"date": "2025-06-17", "close": 10.05, "volume": 75194.0}, {"date": "2025-06-18", "close": 10.1, "volume": 45558.0}, {"date": "2025-06-20", "close": 9.99, "volume": 110682.0}, {"date": "2025-06-23", "close": 10.14, "volume": 143744.0}, {"date": "2025-06-24", "close": 10.33, "volume": 88326.0}, {"date": "2025-06-25", "close": 10.16, "volume": 61636.0}, {"date": "2025-06-26", "close": 10.49, "volume": 112310.0}, {"date": "2025-06-27", "close": 10.43, "volume": 567972.0}, {"date": "2025-06-30", "close": 10.52, "volume": 142783.0}, {"date": "2025-07-01", "close": 10.75, "volume": 113291.0}, {"date": "2025-07-02", "close": 10.98, "volume": 112447.0}, {"date": "2025-07-03", "close": 11.07, "volume": 60972.0}, {"date": "2025-07-07", "close": 11.27, "volume": 116694.0}, {"date": "2025-07-08", "close": 11.13, "volume": 101337.0}, {"date": "2025-07-09", "close": 11.22, "volume": 42816.0}, {"date": "2025-07-10", "close": 11.6, "volume": 85399.0}, {"date": "2025-07-11", "close": 11.4, "volume": 85074.0}, {"date": "2025-07-14", "close": 11.32, "volume": 109698.0}, {"date": "2025-07-15", "close": 11.32, "volume": 250289.0}, {"date": "2025-07-16", "close": 11.45, "volume": 75841.0}, {"date": "2025-07-17", "close": 11.73, "volume": 181732.0}, {"date": "2025-07-18", "close": 11.38, "volume": 131275.0}, {"date": "2025-07-21", "close": 11.7, "volume": 96570.0}, {"date": "2025-07-22", "close": 12.02, "volume": 195065.0}, {"date": "2025-07-23", "close": 12.23, "volume": 240692.0}, {"date": "2025-07-24", "close": 12.25, "volume": 157719.0}, {"date": "2025-07-25", "close": 12.33, "volume": 58073.0}, {"date": "2025-07-28", "close": 12.33, "volume": 98052.0}, {"date": "2025-07-29", "close": 12.05, "volume": 279916.0}, {"date": "2025-07-30", "close": 11.24, "volume": 190249.0}, {"date": "2025-07-31", "close": 11.52, "volume": 345622.0}, {"date": "2025-08-01", "close": 10.61, "volume": 126525.0}, {"date": "2025-08-04", "close": 11.4, "volume": 138785.0}, {"date": "2025-08-05", "close": 11.23, "volume": 94407.0}, {"date": "2025-08-06", "close": 11.13, "volume": 137523.0}, {"date": "2025-08-07", "close": 11.23, "volume": 142241.0}, {"date": "2025-08-08", "close": 11.18, "volume": 83423.0}, {"date": "2025-08-11", "close": 11.68, "volume": 103248.0}, {"date": "2025-08-12", "close": 11.73, "volume": 86528.0}, {"date": "2025-08-13", "close": 11.93, "volume": 76860.0}, {"date": "2025-08-14", "close": 11.8, "volume": 63046.0}, {"date": "2025-08-15", "close": 11.63, "volume": 69089.0}, {"date": "2025-08-18", "close": 11.55, "volume": 85443.0}, {"date": "2025-08-19", "close": 11.42, "volume": 99436.0}, {"date": "2025-08-20", "close": 11.46, "volume": 84219.0}, {"date": "2025-08-21", "close": 11.67, "volume": 71317.0}, {"date": "2025-08-22", "close": 12.16, "volume": 147552.0}, {"date": "2025-08-25", "close": 11.81, "volume": 98592.0}, {"date": "2025-08-26", "close": 12.07, "volume": 109012.0}, {"date": "2025-08-27", "close": 11.96, "volume": 63766.0}, {"date": "2025-08-28", "close": 11.92, "volume": 84571.0}, {"date": "2025-08-29", "close": 11.89, "volume": 148291.0}, {"date": "2025-09-02", "close": 11.63, "volume": 132842.0}, {"date": "2025-09-03", "close": 11.45, "volume": 121330.0}, {"date": "2025-09-04", "close": 12.04, "volume": 173320.0}, {"date": "2025-09-05", "close": 12.05, "volume": 68864.0}, {"date": "2025-09-08", "close": 12.16, "volume": 73579.0}, {"date": "2025-09-09", "close": 10.03, "volume": 1509367.0}, {"date": "2025-09-10", "close": 10.06, "volume": 586109.0}, {"date": "2025-09-11", "close": 8.19, "volume": 983350.0}, {"date": "2025-09-12", "close": 9.12, "volume": 663024.0}, {"date": "2025-09-15", "close": 8.75, "volume": 210986.0}, {"date": "2025-09-16", "close": 8.47, "volume": 178855.0}, {"date": "2025-09-17", "close": 8.19, "volume": 235134.0}, {"date": "2025-09-18", "close": 9.56, "volume": 798606.0}, {"date": "2025-09-19", "close": 9.14, "volume": 394142.0}, {"date": "2025-09-22", "close": 9.81, "volume": 414298.0}, {"date": "2025-09-23", "close": 9.49, "volume": 146161.0}, {"date": "2025-09-24", "close": 9.61, "volume": 159585.0}, {"date": "2025-09-25", "close": 9.62, "volume": 117628.0}, {"date": "2025-09-26", "close": 9.93, "volume": 96315.0}, {"date": "2025-09-29", "close": 9.99, "volume": 167650.0}, {"date": "2025-09-30", "close": 10.1, "volume": 114261.0}, {"date": "2025-10-01", "close": 9.91, "volume": 217401.0}, {"date": "2025-10-02", "close": 9.7, "volume": 103932.0}, {"date": "2025-10-03", "close": 10.05, "volume": 109209.0}, {"date": "2025-10-06", "close": 10.1, "volume": 179209.0}, {"date": "2025-10-07", "close": 9.98, "volume": 81937.0}, {"date": "2025-10-08", "close": 10.01, "volume": 96020.0}, {"date": "2025-10-09", "close": 10.51, "volume": 367243.0}, {"date": "2025-10-10", "close": 10.55, "volume": 148808.0}, {"date": "2025-10-13", "close": 10.5, "volume": 124749.0}, {"date": "2025-10-14", "close": 11.1, "volume": 475268.0}, {"date": "2025-10-15", "close": 12.28, "volume": 445992.0}, {"date": "2025-10-16", "close": 12.57, "volume": 384945.0}, {"date": "2025-10-17", "close": 13.01, "volume": 216642.0}, {"date": "2025-10-20", "close": 13.52, "volume": 237829.0}, {"date": "2025-10-21", "close": 14.11, "volume": 165366.0}, {"date": "2025-10-22", "close": 13.97, "volume": 193154.0}, {"date": "2025-10-23", "close": 13.98, "volume": 167307.0}, {"date": "2025-10-24", "close": 13.93, "volume": 166831.0}, {"date": "2025-10-27", "close": 13.67, "volume": 134821.0}, {"date": "2025-10-28", "close": 13.93, "volume": 109168.0}, {"date": "2025-10-29", "close": 14.28, "volume": 345820.0}, {"date": "2025-10-30", "close": 14.005, "volume": 181114.0}, {"date": "2025-10-31", "close": 13.69, "volume": 146934.0}, {"date": "2025-11-03", "close": 12.83, "volume": 146541.0}, {"date": "2025-11-04", "close": 12.97, "volume": 225931.0}, {"date": "2025-11-05", "close": 13.16, "volume": 236348.0}, {"date": "2025-11-06", "close": 12.72, "volume": 175817.0}, {"date": "2025-11-07", "close": 12.87, "volume": 224785.0}, {"date": "2025-11-10", "close": 14.96, "volume": 481000.0}, {"date": "2025-11-11", "close": 15.41, "volume": 593028.0}, {"date": "2025-11-12", "close": 13.81, "volume": 309611.0}, {"date": "2025-11-13", "close": 13.17, "volume": 197312.0}, {"date": "2025-11-14", "close": 12.52, "volume": 184675.0}, {"date": "2025-11-17", "close": 12.19, "volume": 179066.0}, {"date": "2025-11-18", "close": 11.93, "volume": 127544.0}, {"date": "2025-11-19", "close": 12.15, "volume": 115083.0}, {"date": "2025-11-20", "close": 11.25, "volume": 113177.0}, {"date": "2025-11-21", "close": 11.67, "volume": 128812.0}, {"date": "2025-11-24", "close": 11.98, "volume": 88105.0}, {"date": "2025-11-25", "close": 12.28, "volume": 69375.0}, {"date": "2025-11-26", "close": 12.4, "volume": 66241.0}, {"date": "2025-11-28", "close": 12.27, "volume": 50088.0}, {"date": "2025-12-01", "close": 12.35, "volume": 116116.0}, {"date": "2025-12-02", "close": 12.25, "volume": 130390.0}, {"date": "2025-12-03", "close": 13.36, "volume": 168184.0}, {"date": "2025-12-04", "close": 13.87, "volume": 98366.0}, {"date": "2025-12-05", "close": 13.98, "volume": 71398.0}, {"date": "2025-12-08", "close": 14.18, "volume": 67710.0}, {"date": "2025-12-09", "close": 14.37, "volume": 70201.0}, {"date": "2025-12-10", "close": 14.26, "volume": 111995.0}, {"date": "2025-12-11", "close": 14.55, "volume": 76730.0}, {"date": "2025-12-12", "close": 14.09, "volume": 74277.0}, {"date": "2025-12-15", "close": 13.78, "volume": 92054.0}, {"date": "2025-12-16", "close": 13.62, "volume": 100887.0}, {"date": "2025-12-17", "close": 13.03, "volume": 124981.0}, {"date": "2025-12-18", "close": 13.24, "volume": 76440.0}, {"date": "2025-12-19", "close": 13.23, "volume": 371035.0}, {"date": "2025-12-22", "close": 12.97, "volume": 76695.0}, {"date": "2025-12-23", "close": 12.74, "volume": 57599.0}, {"date": "2025-12-24", "close": 12.67, "volume": 45974.0}, {"date": "2025-12-26", "close": 12.87, "volume": 54361.0}, {"date": "2025-12-29", "close": 12.84, "volume": 69066.0}, {"date": "2025-12-30", "close": 12.97, "volume": 112663.0}, {"date": "2025-12-31", "close": 12.59, "volume": 69330.0}, {"date": "2026-01-02", "close": 12.25, "volume": 51011.0}, {"date": "2026-01-05", "close": 13.17, "volume": 71689.0}, {"date": "2026-01-06", "close": 13.34, "volume": 63867.0}, {"date": "2026-01-07", "close": 13.93, "volume": 114281.0}, {"date": "2026-01-08", "close": 14.08, "volume": 50364.0}, {"date": "2026-01-09", "close": 14.19, "volume": 99997.0}, {"date": "2026-01-12", "close": 14.68, "volume": 113355.0}, {"date": "2026-01-13", "close": 14.44, "volume": 86406.0}, {"date": "2026-01-14", "close": 14.47, "volume": 82752.0}, {"date": "2026-01-15", "close": 14.64, "volume": 96454.0}, {"date": "2026-01-16", "close": 14.82, "volume": 200251.0}, {"date": "2026-01-20", "close": 13.71, "volume": 165335.0}, {"date": "2026-01-21", "close": 14.53, "volume": 82466.0}, {"date": "2026-01-22", "close": 14.82, "volume": 102881.0}, {"date": "2026-01-23", "close": 14.68, "volume": 56950.0}, {"date": "2026-01-26", "close": 14.95, "volume": 165788.0}, {"date": "2026-01-27", "close": 15.33, "volume": 135326.0}, {"date": "2026-01-28", "close": 15.56, "volume": 142329.0}, {"date": "2026-01-29", "close": 15.4, "volume": 106328.0}, {"date": "2026-01-30", "close": 15.27, "volume": 286832.0}, {"date": "2026-02-02", "close": 15.75, "volume": 155736.0}, {"date": "2026-02-03", "close": 15.45, "volume": 197153.0}, {"date": "2026-02-04", "close": 15.13, "volume": 148658.0}, {"date": "2026-02-05", "close": 14.41, "volume": 195222.0}, {"date": "2026-02-06", "close": 15.29, "volume": 186448.0}, {"date": "2026-02-09", "close": 15.67, "volume": 224870.0}, {"date": "2026-02-10", "close": 15.76, "volume": 84302.0}, {"date": "2026-02-11", "close": 15.65, "volume": 91918.0}, {"date": "2026-02-12", "close": 14.85, "volume": 156035.0}, {"date": "2026-02-13", "close": 14.84, "volume": 84690.0}, {"date": "2026-02-17", "close": 14.5, "volume": 61983.0}, {"date": "2026-02-18", "close": 14.09, "volume": 92360.0}, {"date": "2026-02-19", "close": 13.73, "volume": 170552.0}, {"date": "2026-02-20", "close": 13.42, "volume": 221681.0}, {"date": "2026-02-23", "close": 13.12, "volume": 178523.0}, {"date": "2026-02-24", "close": 13.0, "volume": 162916.0}, {"date": "2026-02-25", "close": 13.76, "volume": 241554.0}, {"date": "2026-02-26", "close": 14.105, "volume": 216459.0}, {"date": "2026-02-27", "close": 13.64, "volume": 104007.0}, {"date": "2026-03-02", "close": 14.57, "volume": 162175.0}, {"date": "2026-03-03", "close": 13.95, "volume": 67850.0}, {"date": "2026-03-04", "close": 14.05, "volume": 62260.0}, {"date": "2026-03-05", "close": 13.83, "volume": 67543.0}, {"date": "2026-03-06", "close": 13.29, "volume": 109684.0}, {"date": "2026-03-09", "close": 13.15, "volume": 126151.0}, {"date": "2026-03-10", "close": 13.34, "volume": 118659.0}, {"date": "2026-03-11", "close": 13.3, "volume": 108364.0}, {"date": "2026-03-12", "close": 12.795, "volume": 134252.0}, {"date": "2026-03-13", "close": 13.14, "volume": 140908.0}, {"date": "2026-03-16", "close": 13.08, "volume": 85044.0}, {"date": "2026-03-17", "close": 12.84, "volume": 119761.0}, {"date": "2026-03-18", "close": 12.15, "volume": 234619.0}, {"date": "2026-03-19", "close": 12.23, "volume": 102534.0}, {"date": "2026-03-20", "close": 11.795, "volume": 172621.0}, {"date": "2026-03-23", "close": 12.05, "volume": 167855.0}, {"date": "2026-03-24", "close": 10.8, "volume": 700554.0}, {"date": "2026-03-25", "close": 11.11, "volume": 681459.0}, {"date": "2026-03-26", "close": 10.87, "volume": 301828.0}, {"date": "2026-03-27", "close": 10.65, "volume": 246542.0}, {"date": "2026-03-30", "close": 10.4, "volume": 254298.0}, {"date": "2026-03-31", "close": 10.69, "volume": 186318.0}, {"date": "2026-04-01", "close": 11.22, "volume": 189664.0}, {"date": "2026-04-02", "close": 11.45, "volume": 89551.0}, {"date": "2026-04-06", "close": 11.48, "volume": 80739.0}, {"date": "2026-04-07", "close": 11.56, "volume": 100218.0}, {"date": "2026-04-08", "close": 12.23, "volume": 111089.0}, {"date": "2026-04-09", "close": 11.99, "volume": 99002.0}, {"date": "2026-04-10", "close": 12.14, "volume": 77432.0}, {"date": "2026-04-13", "close": 12.14, "volume": 129805.0}, {"date": "2026-04-14", "close": 12.13, "volume": 167661.0}, {"date": "2026-04-15", "close": 12.19, "volume": 139688.0}, {"date": "2026-04-16", "close": 12.05, "volume": 178460.0}, {"date": "2026-04-17", "close": 12.9, "volume": 187983.0}, {"date": "2026-04-20", "close": 12.85, "volume": 83124.0}, {"date": "2026-04-21", "close": 12.52, "volume": 45262.0}, {"date": "2026-04-22", "close": 12.72, "volume": 73471.0}, {"date": "2026-04-23", "close": 12.72, "volume": 73240.0}, {"date": "2026-04-24", "close": 12.69, "volume": 117870.0}, {"date": "2026-04-27", "close": 12.68, "volume": 70091.0}, {"date": "2026-04-28", "close": 12.69, "volume": 89258.0}, {"date": "2026-04-29", "close": 12.25, "volume": 107961.0}, {"date": "2026-04-30", "close": 12.66, "volume": 148177.0}, {"date": "2026-05-01", "close": 12.56, "volume": 103815.0}, {"date": "2026-05-04", "close": 12.69, "volume": 151835.0}, {"date": "2026-05-05", "close": 12.93, "volume": 274345.0}, {"date": "2026-05-06", "close": 11.78, "volume": 503630.0}, {"date": "2026-05-07", "close": 11.17, "volume": 279393.0}, {"date": "2026-05-08", "close": 11.0, "volume": 179186.0}, {"date": "2026-05-11", "close": 11.0, "volume": 205973.0}, {"date": "2026-05-12", "close": 10.97, "volume": 222185.0}, {"date": "2026-05-13", "close": 9.7, "volume": 208664.0}, {"date": "2026-05-14", "close": 9.155, "volume": 284895.0}, {"date": "2026-05-15", "close": 9.74, "volume": 1310964.0}, {"date": "2026-05-18", "close": 9.35, "volume": 432586.0}, {"date": "2026-05-19", "close": 8.61, "volume": 535026.0}, {"date": "2026-05-20", "close": 8.9, "volume": 243996.0}, {"date": "2026-05-21", "close": 9.06, "volume": 184111.0}, {"date": "2026-05-22", "close": 8.95, "volume": 113001.0}, {"date": "2026-05-26", "close": 9.58, "volume": 283727.0}, {"date": "2026-05-27", "close": 9.67, "volume": 148480.0}, {"date": "2026-05-28", "close": 10.06, "volume": 147495.0}, {"date": "2026-05-29", "close": 9.82, "volume": 190912.0}, {"date": "2026-06-01", "close": 9.81, "volume": 268398.0}, {"date": "2026-06-02", "close": 10.18, "volume": 108112.0}, {"date": "2026-06-03", "close": 9.74, "volume": 181538.0}, {"date": "2026-06-04", "close": 10.24, "volume": 134796.0}, {"date": "2026-06-05", "close": 9.63, "volume": 158450.0}, {"date": "2026-06-08", "close": 9.68, "volume": 70043.0}, {"date": "2026-06-09", "close": 9.87, "volume": 127381.0}, {"date": "2026-06-10", "close": 9.45, "volume": 85456.0}, {"date": "2026-06-11", "close": 9.78, "volume": 160263.0}, {"date": "2026-06-12", "close": 10.995, "volume": 410678.0}, {"date": "2026-06-15", "close": 10.5, "volume": 406390.0}, {"date": "2026-06-16", "close": 10.47, "volume": 119898.0}, {"date": "2026-06-17", "close": 10.88, "volume": 230145.0}, {"date": "2026-06-18", "close": 11.0, "volume": 276690.0}, {"date": "2026-06-22", "close": 10.99, "volume": 289137.0}, {"date": "2026-06-23", "close": 11.09, "volume": 579724.0}, {"date": "2026-06-24", "close": 10.98, "volume": 271735.0}, {"date": "2026-06-25", "close": 12.24, "volume": 541002.0}, {"date": "2026-06-26", "close": 12.25, "volume": 777210.0}, {"date": "2026-06-29", "close": 13.13, "volume": 526735.0}, {"date": "2026-06-30", "close": 14.29, "volume": 424926.0}, {"date": "2026-07-01", "close": 15.3, "volume": 838742.0}, {"date": "2026-07-02", "close": 13.51, "volume": 704687.0}, {"date": "2026-07-06", "close": 14.06, "volume": 224580.0}, {"date": "2026-07-07", "close": 14.34, "volume": 312213.0}, {"date": "2026-07-08", "close": 14.03, "volume": 268429.0}, {"date": "2026-07-09", "close": 14.29, "volume": 254611.0}, {"date": "2026-07-10", "close": 13.87, "volume": 197516.0}, {"date": "2026-07-13", "close": 14.25, "volume": 289827.0}, {"date": "2026-07-14", "close": 14.34, "volume": 417257.0}, {"date": "2026-07-15", "close": 14.83, "volume": 615933.0}, {"date": "2026-07-16", "close": 15.37, "volume": 1168803.0}, {"date": "2026-07-17", "close": 17.46, "volume": 2544190.0}, {"date": "2026-07-20", "close": 16.47, "volume": 555468.0}, {"date": "2026-07-21", "close": 16.64, "volume": 304995.0}, {"date": "2026-07-22", "close": 16.7, "volume": 374397.0}, {"date": "2026-07-23", "close": 16.16, "volume": 345063.0}, {"date": "2026-07-24", "close": 15.98, "volume": 415842.0}, {"date": "2026-07-27", "close": 15.68, "volume": 415946.0}, {"date": "2026-07-28", "close": 16.64, "volume": 625290.0}, {"date": "2026-07-29", "close": 15.87, "volume": 311404.0}, {"date": "2026-07-30", "close": 16.83, "volume": 233080.0}, {"date": "2026-07-31", "close": 16.6, "volume": 323577.0}, {"date": "2026-08-03", "close": 16.78, "volume": 357458.0}, {"date": "2026-08-04", "close": 17.79, "volume": 770111.0}, {"date": "2026-08-05", "close": 17.66, "volume": 332038.0}, {"date": "2026-08-06", "close": 17.8, "volume": 302067.0}, {"date": "2026-08-07", "close": 18.08, "volume": 208952.0}, {"date": "2026-08-10", "close": 17.77, "volume": 387581.0}, {"date": "2026-08-11", "close": 17.45, "volume": 762570.0}, {"date": "2026-08-12", "close": 19.43, "volume": 1915558.0}, {"date": "2026-08-13", "close": 17.96, "volume": 1066270.0}, {"date": "2026-08-14", "close": 17.37, "volume": 371639.0}, {"date": "2026-08-17", "close": 17.63, "volume": 318994.0}, {"date": "2026-08-18", "close": 17.34, "volume": 226336.0}, {"date": "2026-08-19", "close": 17.3, "volume": 195932.0}, {"date": "2026-08-20", "close": 16.88, "volume": 383717.0}, {"date": "2026-08-21", "close": 17.3, "volume": 224007.0}, {"date": "2026-08-24", "close": 16.3, "volume": 448238.0}, {"date": "2026-08-25", "close": 17.71, "volume": 621261.0}, {"date": "2026-08-26", "close": 18.14, "volume": 456696.0}, {"date": "2026-08-27", "close": 19.3, "volume": 376347.0}, {"date": "2026-08-28", "close": 18.12, "volume": 186311.0}, {"date": "2026-08-31", "close": 18.15, "volume": 218618.0}, {"date": "2026-09-01", "close": 17.84, "volume": 245477.0}, {"date": "2026-09-02", "close": 18.03, "volume": 176468.0}, {"date": "2026-09-03", "close": 18.38, "volume": 103235.0}, {"date": "2026-09-04", "close": 18.7, "volume": 206376.0}, {"date": "2026-09-08", "close": 18.97, "volume": 251762.0}, {"date": "2026-09-09", "close": 18.59, "volume": 307999.0}, {"date": "2026-09-10", "close": 18.25, "volume": 161656.0}, {"date": "2026-09-11", "close": 18.77, "volume": 160159.0}, {"date": "2026-09-14", "close": 18.28, "volume": 362986.0}, {"date": "2026-09-15", "close": 18.34, "volume": 279420.0}, {"date": "2026-09-16", "close": 18.2, "volume": 323945.0}, {"date": "2026-09-17", "close": 17.89, "volume": 230107.0}, {"date": "2026-09-18", "close": 17.45, "volume": 860157.0}, {"date": "2026-09-21", "close": 17.34, "volume": 173005.0}, {"date": "2026-09-22", "close": 16.53, "volume": 699855.0}], "refreshing": true}