{"ticker": "RFIL", "overview": {"cik": "740664", "ticker": "RFIL", "name": "R F INDUSTRIES LTD", "industry": "Electronic Connectors", "country": "United States", "sic": "3678", "announcements": [{"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001437749-26-032616", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "FORM 8-K", "accession": "0001437749-26-030485", "price_sensitive": true}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001437749-26-030379", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001437749-26-030378", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001437749-26-030377", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001437749-26-030376", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-14", "title": "FORM 10-Q", "accession": "0001437749-26-030230", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-14", "title": "FORM 8-K", "accession": "0001437749-26-030229", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-014463", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002935", "price_sensitive": false}, {"form": "ARS", "date": "2026-07-28", "title": "FORM ARS", "accession": "0001437749-26-024667", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-28", "title": "FORM DEFA14A", "accession": "0001437749-26-024662", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-28", "title": "FORM DEF 14A", "accession": "0001437749-26-024661", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001437749-26-023536", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001437749-26-023535", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001437749-26-023534", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-15", "title": "FORM 10-Q", "accession": "0001437749-26-020659", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "FORM 8-K", "accession": "0001437749-26-020657", "price_sensitive": true}, {"form": "4", "date": "2026-04-14", "title": "FORM 4", "accession": "0001437749-26-012277", "price_sensitive": false}, {"form": "4", "date": "2026-04-14", "title": "FORM 4", "accession": "0001437749-26-012276", "price_sensitive": false}, {"form": "4", "date": "2026-04-14", "title": "FORM 4", "accession": "0001437749-26-012275", "price_sensitive": false}, {"form": "10-Q", "date": "2026-03-16", "title": "FORM 10-Q", "accession": "0001437749-26-008410", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-16", "title": "FORM 8-K", "accession": "0001437749-26-008405", "price_sensitive": true}, {"form": "10-K", "date": "2026-01-14", "title": "FORM 10-K", "accession": "0001437749-26-001268", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-14", "title": "FORM 8-K", "accession": "0001437749-26-001267", "price_sensitive": true}]}, "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": "RFIL", "has_prices": true, "as_of": "2026-09-22", "last": 8.44, "prev_close": 8.14, "change": 0.29999999999999893, "change_pct": 0.03685503685503672, "session_volume": 228742.0, "vwap_5": 8.113351786695535, "vwap_20": 9.168751274579611, "vwap_60": 12.464751739022036, "vwap_250": 12.727653916727071, "high_52w": 21.5, "low_52w": 5.65, "avg_volume_20": 284750.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-032616", "src": "INSIDERS", "ticker": "RFIL", "cik": "740664", "company": "R F INDUSTRIES LTD", "company_raw": "R F INDUSTRIES LTD", "who": "Robert D. Dawson", "who_key": "Dawson Robert D", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 20710.29, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Connectors", "country": "United States", "headline": "CEO files routine paperwork on RFIL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1710872/000143774926032616/0001437749-26-032616-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29681}, {"id": "0001437749-26-032617", "src": "INSIDERS", "ticker": "RFIL", "cik": "740664", "company": "R F INDUSTRIES LTD", "company_raw": "R F INDUSTRIES LTD", "who": "Peter Yin", "who_key": "Yin Peter", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2801.7000000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Connectors", "country": "United States", "headline": "CFO files routine paperwork on RFIL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819639/000143774926032617/0001437749-26-032617-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29681}, {"id": "0001437749-26-032618", "src": "INSIDERS", "ticker": "RFIL", "cik": "740664", "company": "R F INDUSTRIES LTD", "company_raw": "R F INDUSTRIES LTD", "who": "Ray Michael Bibisi", "who_key": "Bibisi Ray Michael", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2726.9100000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Connectors", "country": "United States", "headline": "President files routine paperwork on RFIL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1930032/000143774926032618/0001437749-26-032618-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29681}, {"id": "13DG-0001398344-26-014463", "src": "13DG", "ticker": "RFIL", "cik": "740664", "company": "R F INDUSTRIES LTD", "company_raw": "R F INDUSTRIES LTD", "who": "Punch & Associates Investment Management, Inc.", "who_key": "PUNCH & ASSOCIATES INVESTMENT MANAGEMENT, 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": "Electronic Connectors", "country": "United States", "headline": "PUNCH & ASSOCIATES INVESTMENT MANAGEMENT, INC. moves to a 5.4% passive stake in RFIL", "source_url": "https://www.sec.gov/Archives/edgar/data/1238990/0001398344-26-014463-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0002012383-26-002935", "src": "13DG", "ticker": "RFIL", "cik": "740664", "company": "R F INDUSTRIES LTD", "company_raw": "R F INDUSTRIES LTD", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Connectors", "country": "United States", "headline": "BlackRock, Inc. takes a 5.4% passive stake in RFIL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002935-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180881}], "recent_buys": [], "institutional": [{"id": "13DG-0001398344-26-014463", "src": "13DG", "ticker": "RFIL", "cik": "740664", "company": "R F INDUSTRIES LTD", "company_raw": "R F INDUSTRIES LTD", "who": "Punch & Associates Investment Management, Inc.", "who_key": "PUNCH & ASSOCIATES INVESTMENT MANAGEMENT, 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": "Electronic Connectors", "country": "United States", "headline": "PUNCH & ASSOCIATES INVESTMENT MANAGEMENT, INC. moves to a 5.4% passive stake in RFIL", "source_url": "https://www.sec.gov/Archives/edgar/data/1238990/0001398344-26-014463-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0002012383-26-002935", "src": "13DG", "ticker": "RFIL", "cik": "740664", "company": "R F INDUSTRIES LTD", "company_raw": "R F INDUSTRIES LTD", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Connectors", "country": "United States", "headline": "BlackRock, Inc. takes a 5.4% passive stake in RFIL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002935-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180881}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "RFIL (R F INDUSTRIES LTD)", "new_value": "RF Industries, Ltd. - Common Stock", "effective": "", "evidence": "we hold RFIL as R F INDUSTRIES LTD; the NASDAQ universe lists that code as RF Industries, Ltd. - Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-27T10:12:10.970716"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "RF Industries, Ltd. - Common Stock", "new_value": "R F INDUSTRIES LTD", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000740664", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000740664", "applied": 1, "detected_at": "2026-10-27T10:10:22.150464"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001437749-26-032616", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "FORM 8-K", "accession": "0001437749-26-030485", "price_sensitive": true}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001437749-26-030379", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001437749-26-030378", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001437749-26-030377", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001437749-26-030376", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-14", "title": "FORM 10-Q", "accession": "0001437749-26-030230", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-14", "title": "FORM 8-K", "accession": "0001437749-26-030229", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-014463", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002935", "price_sensitive": false}, {"form": "ARS", "date": "2026-07-28", "title": "FORM ARS", "accession": "0001437749-26-024667", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-28", "title": "FORM DEFA14A", "accession": "0001437749-26-024662", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-28", "title": "FORM DEF 14A", "accession": "0001437749-26-024661", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001437749-26-023536", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001437749-26-023535", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001437749-26-023534", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-15", "title": "FORM 10-Q", "accession": "0001437749-26-020659", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "FORM 8-K", "accession": "0001437749-26-020657", "price_sensitive": true}, {"form": "4", "date": "2026-04-14", "title": "FORM 4", "accession": "0001437749-26-012277", "price_sensitive": false}, {"form": "4", "date": "2026-04-14", "title": "FORM 4", "accession": "0001437749-26-012276", "price_sensitive": false}, {"form": "4", "date": "2026-04-14", "title": "FORM 4", "accession": "0001437749-26-012275", "price_sensitive": false}, {"form": "10-Q", "date": "2026-03-16", "title": "FORM 10-Q", "accession": "0001437749-26-008410", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-16", "title": "FORM 8-K", "accession": "0001437749-26-008405", "price_sensitive": true}, {"form": "10-K", "date": "2026-01-14", "title": "FORM 10-K", "accession": "0001437749-26-001268", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-14", "title": "FORM 8-K", "accession": "0001437749-26-001267", "price_sensitive": true}], "performance": {"ticker": "RFIL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-22", "close": 1.78, "volume": 25446.0}, {"date": "2016-09-23", "close": 1.72, "volume": 8487.0}, {"date": "2016-09-26", "close": 1.8, "volume": 12729.0}, {"date": "2016-09-27", "close": 1.85, "volume": 46530.0}, {"date": "2016-09-28", "close": 1.76, "volume": 53779.0}, {"date": "2016-09-29", "close": 1.81, "volume": 69534.0}, {"date": "2016-09-30", "close": 1.8, "volume": 279579.0}, {"date": "2016-10-03", "close": 1.83, "volume": 14164.0}, {"date": "2016-10-04", "close": 1.89, "volume": 8884.0}, {"date": "2016-10-05", "close": 1.86, "volume": 60682.0}, {"date": "2016-10-06", "close": 1.88, "volume": 65043.0}, {"date": "2016-10-07", "close": 1.87, "volume": 87530.0}, {"date": "2016-10-10", "close": 1.83, "volume": 25267.0}, {"date": "2016-10-11", "close": 1.83, "volume": 9001.0}, {"date": "2016-10-12", "close": 1.83, "volume": 3827.0}, {"date": "2016-10-13", "close": 1.84, "volume": 3572.0}, {"date": "2016-10-14", "close": 1.85, "volume": 9786.0}, {"date": "2016-10-17", "close": 1.85, "volume": 6896.0}, {"date": "2016-10-18", "close": 1.8, "volume": 4927.0}, {"date": "2016-10-19", "close": 1.825, "volume": 7069.0}, {"date": "2016-10-20", "close": 1.825, "volume": 1486.0}, {"date": "2016-10-21", "close": 1.85, "volume": 6095.0}, {"date": "2016-10-24", "close": 1.8, "volume": 1186.0}, {"date": "2016-10-25", "close": 1.85, "volume": 17958.0}, {"date": "2016-10-26", "close": 1.825, "volume": 3974.0}, {"date": "2016-10-27", "close": 1.75, "volume": 15597.0}, {"date": "2016-10-28", "close": 1.75, "volume": 4099.0}, {"date": "2016-10-31", "close": 1.75, "volume": 2995.0}, {"date": "2016-11-01", "close": 1.7, "volume": 19066.0}, {"date": "2016-11-02", "close": 1.65, "volume": 13005.0}, {"date": "2016-11-03", "close": 1.6, "volume": 9729.0}, {"date": "2016-11-04", "close": 1.55, "volume": 26866.0}, {"date": "2016-11-07", "close": 1.55, "volume": 16230.0}, {"date": "2016-11-08", "close": 1.5, "volume": 22528.0}, {"date": "2016-11-09", "close": 1.55, "volume": 27779.0}, {"date": "2016-11-10", "close": 1.55, "volume": 30850.0}, {"date": "2016-11-11", "close": 1.5, "volume": 29922.0}, {"date": "2016-11-14", "close": 1.55, "volume": 32275.0}, {"date": "2016-11-15", "close": 1.4, "volume": 62242.0}, {"date": "2016-11-16", "close": 1.5, "volume": 54856.0}, {"date": "2016-11-17", "close": 1.6, "volume": 30915.0}, {"date": "2016-11-18", "close": 1.6, "volume": 36611.0}, {"date": "2016-11-21", "close": 1.6385, "volume": 8782.0}, {"date": "2016-11-22", "close": 1.75, "volume": 18122.0}, {"date": "2016-11-23", "close": 1.995, "volume": 68697.0}, {"date": "2016-11-25", "close": 1.85, "volume": 13129.0}, {"date": "2016-11-28", "close": 1.7, "volume": 52140.0}, {"date": "2016-11-29", "close": 1.7, "volume": 31407.0}, {"date": "2016-11-30", "close": 1.65, "volume": 6589.0}, {"date": "2016-12-01", "close": 1.7, "volume": 4592.0}, {"date": "2016-12-02", "close": 1.65, "volume": 4707.0}, {"date": "2016-12-05", "close": 1.65, "volume": 8693.0}, {"date": "2016-12-06", "close": 1.65, "volume": 8455.0}, {"date": "2016-12-07", "close": 1.75, "volume": 19228.0}, {"date": "2016-12-08", "close": 1.75, "volume": 5343.0}, {"date": "2016-12-09", "close": 1.8, "volume": 14646.0}, {"date": "2016-12-12", "close": 1.7, "volume": 41261.0}, {"date": "2016-12-13", "close": 1.75, "volume": 3381.0}, {"date": "2016-12-14", "close": 1.75, "volume": 3204.0}, {"date": "2016-12-15", "close": 1.65, "volume": 14354.0}, {"date": "2016-12-16", "close": 1.65, "volume": 12082.0}, {"date": "2016-12-19", "close": 1.65, "volume": 42232.0}, {"date": "2016-12-20", "close": 1.65, "volume": 44535.0}, {"date": "2016-12-21", "close": 1.65, "volume": 73831.0}, {"date": "2016-12-22", "close": 1.75, "volume": 45515.0}, {"date": "2016-12-23", "close": 1.85, "volume": 44061.0}, {"date": "2016-12-27", "close": 1.8, "volume": 28187.0}, {"date": "2016-12-28", "close": 1.775, "volume": 9187.0}, {"date": "2016-12-29", "close": 1.8, "volume": 18494.0}, {"date": "2016-12-30", "close": 1.75, "volume": 28568.0}, {"date": "2017-01-03", "close": 1.7, "volume": 4228.0}, {"date": "2017-01-04", "close": 1.7, "volume": 11158.0}, {"date": "2017-01-05", "close": 1.65, "volume": 9660.0}, {"date": "2017-01-06", "close": 1.65, "volume": 7184.0}, {"date": "2017-01-09", "close": 1.8, "volume": 9711.0}, {"date": "2017-01-10", "close": 1.7, "volume": 3622.0}, {"date": "2017-01-11", "close": 1.95, "volume": 29824.0}, {"date": "2017-01-12", "close": 1.85, "volume": 13017.0}, {"date": "2017-01-13", "close": 1.795, "volume": 6514.0}, {"date": "2017-01-17", "close": 1.75, "volume": 10988.0}, {"date": "2017-01-18", "close": 1.8, "volume": 88858.0}, {"date": "2017-01-19", "close": 1.7, "volume": 283435.0}, {"date": "2017-01-20", "close": 1.7, "volume": 30066.0}, {"date": "2017-01-23", "close": 1.7, "volume": 16936.0}, {"date": "2017-01-24", "close": 1.7, "volume": 46251.0}, {"date": "2017-01-25", "close": 1.65, "volume": 19847.0}, {"date": "2017-01-26", "close": 1.65, "volume": 29086.0}, {"date": "2017-01-27", "close": 1.65, "volume": 37277.0}, {"date": "2017-01-30", "close": 1.65, "volume": 20458.0}, {"date": "2017-01-31", "close": 1.6, "volume": 19125.0}, {"date": "2017-02-01", "close": 1.6, "volume": 34541.0}, {"date": "2017-02-02", "close": 1.65, "volume": 4387.0}, {"date": "2017-02-03", "close": 1.65, "volume": 16071.0}, {"date": "2017-02-06", "close": 1.7, "volume": 30747.0}, {"date": "2017-02-07", "close": 1.6, "volume": 26867.0}, {"date": "2017-02-08", "close": 1.6, "volume": 21754.0}, {"date": "2017-02-09", "close": 1.5, "volume": 109525.0}, {"date": "2017-02-10", "close": 1.6, "volume": 35530.0}, {"date": "2017-02-13", "close": 1.55, "volume": 8525.0}, {"date": "2017-02-14", "close": 1.45, "volume": 122742.0}, {"date": "2017-02-15", "close": 1.6, "volume": 19935.0}, {"date": "2017-02-16", "close": 1.5, "volume": 3973.0}, {"date": "2017-02-17", "close": 1.5, "volume": 16797.0}, {"date": "2017-02-21", "close": 1.55, "volume": 1961.0}, {"date": "2017-02-22", "close": 1.5, "volume": 7234.0}, {"date": "2017-02-23", "close": 1.45, "volume": 29311.0}, {"date": "2017-02-24", "close": 1.55, "volume": 7968.0}, {"date": "2017-02-27", "close": 1.5, "volume": 13178.0}, {"date": "2017-02-28", "close": 1.45, "volume": 10322.0}, {"date": "2017-03-01", "close": 1.45, "volume": 10480.0}, {"date": "2017-03-02", "close": 1.55, "volume": 15712.0}, {"date": "2017-03-03", "close": 1.55, "volume": 22919.0}, {"date": "2017-03-06", "close": 1.5, "volume": 33028.0}, {"date": "2017-03-07", "close": 1.5, "volume": 2987.0}, {"date": "2017-03-08", "close": 1.475, "volume": 15115.0}, {"date": "2017-03-09", "close": 1.45, "volume": 4145.0}, {"date": "2017-03-10", "close": 1.45, "volume": 9931.0}, {"date": "2017-03-13", "close": 1.55, "volume": 16590.0}, {"date": "2017-03-14", "close": 1.45, "volume": 13877.0}, {"date": "2017-03-15", "close": 1.6, "volume": 21535.0}, {"date": "2017-03-16", "close": 1.6, "volume": 8098.0}, {"date": "2017-03-17", "close": 1.5, "volume": 11324.0}, {"date": "2017-03-20", "close": 1.5, "volume": 5048.0}, {"date": "2017-03-21", "close": 1.5, "volume": 3725.0}, {"date": "2017-03-22", "close": 1.55, "volume": 19510.0}, {"date": "2017-03-23", "close": 1.6, "volume": 12934.0}, {"date": "2017-03-24", "close": 1.55, "volume": 9710.0}, {"date": "2017-03-27", "close": 1.55, "volume": 9536.0}, {"date": "2017-03-28", "close": 1.5, "volume": 10418.0}, {"date": "2017-03-29", "close": 1.55, "volume": 9864.0}, {"date": "2017-03-30", "close": 1.6, "volume": 25239.0}, {"date": "2017-03-31", "close": 1.55, "volume": 30472.0}, {"date": "2017-04-03", "close": 1.5, "volume": 10426.0}, {"date": "2017-04-04", "close": 1.45, "volume": 43788.0}, {"date": "2017-04-05", "close": 1.45, "volume": 13264.0}, {"date": "2017-04-06", "close": 1.495, "volume": 6246.0}, {"date": "2017-04-07", "close": 1.45, "volume": 18586.0}, {"date": "2017-04-10", "close": 1.45, "volume": 16188.0}, {"date": "2017-04-11", "close": 1.45, "volume": 8132.0}, {"date": "2017-04-12", "close": 1.4, "volume": 27990.0}, {"date": "2017-04-13", "close": 1.5, "volume": 18645.0}, {"date": "2017-04-17", "close": 1.55, "volume": 21941.0}, {"date": "2017-04-18", "close": 1.45, "volume": 85700.0}, {"date": "2017-04-19", "close": 1.5, "volume": 53857.0}, {"date": "2017-04-20", "close": 1.5, "volume": 4917.0}, {"date": "2017-04-21", "close": 1.5, "volume": 2487.0}, {"date": "2017-04-24", "close": 1.495, "volume": 11465.0}, {"date": "2017-04-25", "close": 1.5, "volume": 22889.0}, {"date": "2017-04-26", "close": 1.5, "volume": 41993.0}, {"date": "2017-04-27", "close": 1.5, "volume": 15438.0}, {"date": "2017-04-28", "close": 1.6, "volume": 14135.0}, {"date": "2017-05-01", "close": 1.6, "volume": 45190.0}, {"date": "2017-05-02", "close": 1.6, "volume": 4236.0}, {"date": "2017-05-03", "close": 1.65, "volume": 10226.0}, {"date": "2017-05-04", "close": 1.5578, "volume": 3694.0}, {"date": "2017-05-05", "close": 1.55, "volume": 976.0}, {"date": "2017-05-08", "close": 1.55, "volume": 17624.0}, {"date": "2017-05-09", "close": 1.575, "volume": 5864.0}, {"date": "2017-05-10", "close": 1.55, "volume": 3632.0}, {"date": "2017-05-11", "close": 1.55, "volume": 9378.0}, {"date": "2017-05-12", "close": 1.55, "volume": 15499.0}, {"date": "2017-05-15", "close": 1.55, "volume": 35880.0}, {"date": "2017-05-16", "close": 1.55, "volume": 7839.0}, {"date": "2017-05-17", "close": 1.475, "volume": 17367.0}, {"date": "2017-05-18", "close": 1.45, "volume": 13308.0}, {"date": "2017-05-19", "close": 1.5, "volume": 4567.0}, {"date": "2017-05-22", "close": 1.45, "volume": 12040.0}, {"date": "2017-05-23", "close": 1.55, "volume": 831.0}, {"date": "2017-05-24", "close": 1.6, "volume": 40106.0}, {"date": "2017-05-25", "close": 1.65, "volume": 28309.0}, {"date": "2017-05-26", "close": 1.75, "volume": 39147.0}, {"date": "2017-05-30", "close": 1.8, "volume": 48093.0}, {"date": "2017-05-31", "close": 1.8, "volume": 22752.0}, {"date": "2017-06-01", "close": 1.8, "volume": 18776.0}, {"date": "2017-06-02", "close": 1.9, "volume": 24068.0}, {"date": "2017-06-05", "close": 1.85, "volume": 1398.0}, {"date": "2017-06-06", "close": 1.75, "volume": 1371.0}, {"date": "2017-06-07", "close": 1.75, "volume": 17302.0}, {"date": "2017-06-08", "close": 1.75, "volume": 1533.0}, {"date": "2017-06-09", "close": 1.65, "volume": 6409.0}, {"date": "2017-06-12", "close": 1.7, "volume": 13138.0}, {"date": "2017-06-13", "close": 1.75, "volume": 21194.0}, {"date": "2017-06-14", "close": 1.705, "volume": 13450.0}, {"date": "2017-06-15", "close": 1.75, "volume": 4134.0}, {"date": "2017-06-16", "close": 1.65, "volume": 5572.0}, {"date": "2017-06-19", "close": 1.65, "volume": 1286.0}, {"date": "2017-06-20", "close": 1.6, "volume": 11034.0}, {"date": "2017-06-21", "close": 1.65, "volume": 5250.0}, {"date": "2017-06-22", "close": 1.8, "volume": 73430.0}, {"date": "2017-06-23", "close": 1.85, "volume": 21600.0}, {"date": "2017-06-26", "close": 1.85, "volume": 13356.0}, {"date": "2017-06-27", "close": 1.758, "volume": 8707.0}, {"date": "2017-06-28", "close": 1.75, "volume": 1943.0}, {"date": "2017-06-29", "close": 1.805, "volume": 13921.0}, {"date": "2017-06-30", "close": 1.805, "volume": 16456.0}, {"date": "2017-07-03", "close": 1.8, "volume": 2009.0}, {"date": "2017-07-05", "close": 1.75, "volume": 2525.0}, {"date": "2017-07-06", "close": 1.8, "volume": 6207.0}, {"date": "2017-07-07", "close": 1.85, "volume": 22775.0}, {"date": "2017-07-10", "close": 1.9, "volume": 20574.0}, {"date": "2017-07-11", "close": 1.85, "volume": 39728.0}, {"date": "2017-07-12", "close": 1.95, "volume": 18922.0}, {"date": "2017-07-13", "close": 1.9, "volume": 18482.0}, {"date": "2017-07-14", "close": 1.85, "volume": 7127.0}, {"date": "2017-07-17", "close": 1.9, "volume": 5783.0}, {"date": "2017-07-18", "close": 1.8, "volume": 16094.0}, {"date": "2017-07-19", "close": 1.855, "volume": 22192.0}, {"date": "2017-07-20", "close": 1.85, "volume": 6583.0}, {"date": "2017-07-21", "close": 1.8748, "volume": 2776.0}, {"date": "2017-07-24", "close": 1.9, "volume": 7939.0}, {"date": "2017-07-25", "close": 1.85, "volume": 28945.0}, {"date": "2017-07-26", "close": 1.9, "volume": 2352.0}, {"date": "2017-07-27", "close": 1.85, "volume": 8519.0}, {"date": "2017-07-28", "close": 1.8, "volume": 4566.0}, {"date": "2017-07-31", "close": 1.8569, "volume": 2766.0}, {"date": "2017-08-01", "close": 1.875, "volume": 5210.0}, {"date": "2017-08-02", "close": 1.9, "volume": 35583.0}, {"date": "2017-08-03", "close": 1.85, "volume": 6177.0}, {"date": "2017-08-04", "close": 1.9, "volume": 4686.0}, {"date": "2017-08-07", "close": 1.85, "volume": 3013.0}, {"date": "2017-08-08", "close": 1.85, "volume": 717.0}, {"date": "2017-08-09", "close": 1.9, "volume": 50762.0}, {"date": "2017-08-10", "close": 1.9, "volume": 12657.0}, {"date": "2017-08-11", "close": 1.9, "volume": 43905.0}, {"date": "2017-08-14", "close": 1.825, "volume": 39769.0}, {"date": "2017-08-15", "close": 1.8, "volume": 9335.0}, {"date": "2017-08-16", "close": 1.9, "volume": 24729.0}, {"date": "2017-08-17", "close": 1.8, "volume": 438.0}, {"date": "2017-08-18", "close": 1.85, "volume": 6913.0}, {"date": "2017-08-21", "close": 1.8, "volume": 9476.0}, {"date": "2017-08-22", "close": 1.805, "volume": 5837.0}, {"date": "2017-08-23", "close": 1.8268, "volume": 10829.0}, {"date": "2017-08-24", "close": 1.805, "volume": 2593.0}, {"date": "2017-08-25", "close": 1.8, "volume": 450.0}, {"date": "2017-08-28", "close": 1.8, "volume": 11436.0}, {"date": "2017-08-29", "close": 1.825, "volume": 6612.0}, {"date": "2017-08-30", "close": 1.85, "volume": 3592.0}, {"date": "2017-08-31", "close": 1.8, "volume": 8224.0}, {"date": "2017-09-01", "close": 1.8094, "volume": 3859.0}, {"date": "2017-09-05", "close": 1.85, "volume": 5690.0}, {"date": "2017-09-06", "close": 1.8, "volume": 17685.0}, {"date": "2017-09-07", "close": 1.8, "volume": 3285.0}, {"date": "2017-09-08", "close": 1.8, "volume": 5352.0}, {"date": "2017-09-11", "close": 1.75, "volume": 16618.0}, {"date": "2017-09-12", "close": 2.0, "volume": 142629.0}, {"date": "2017-09-13", "close": 2.0, "volume": 60349.0}, {"date": "2017-09-14", "close": 2.22, "volume": 91456.0}, {"date": "2017-09-15", "close": 2.15, "volume": 37415.0}, {"date": "2017-09-18", "close": 2.2, "volume": 38724.0}, {"date": "2017-09-19", "close": 2.3, "volume": 83837.0}, {"date": "2017-09-20", "close": 2.25, "volume": 7848.0}, {"date": "2017-09-21", "close": 2.2, "volume": 8933.0}, {"date": "2017-09-22", "close": 2.25, "volume": 26091.0}, {"date": "2017-09-25", "close": 2.3, "volume": 36363.0}, {"date": "2017-09-26", "close": 2.25, "volume": 29636.0}, {"date": "2017-09-27", "close": 2.25, "volume": 54583.0}, {"date": "2017-09-28", "close": 2.2595, "volume": 6797.0}, {"date": "2017-09-29", "close": 2.35, "volume": 39192.0}, {"date": "2017-10-02", "close": 2.3, "volume": 20708.0}, {"date": "2017-10-03", "close": 2.2, "volume": 16237.0}, {"date": "2017-10-04", "close": 2.25, "volume": 18569.0}, {"date": "2017-10-05", "close": 2.25, "volume": 42519.0}, {"date": "2017-10-06", "close": 2.45, "volume": 79052.0}, {"date": "2017-10-09", "close": 2.45, "volume": 41340.0}, {"date": "2017-10-10", "close": 2.48, "volume": 103688.0}, {"date": "2017-10-11", "close": 2.5, "volume": 68288.0}, {"date": "2017-10-12", "close": 2.45, "volume": 24438.0}, {"date": "2017-10-13", "close": 2.4, "volume": 36097.0}, {"date": "2017-10-16", "close": 2.45, "volume": 59956.0}, {"date": "2017-10-17", "close": 2.35, "volume": 91510.0}, {"date": "2017-10-18", "close": 2.4, "volume": 104217.0}, {"date": "2017-10-19", "close": 2.55, "volume": 18462.0}, {"date": "2017-10-20", "close": 2.65, "volume": 27506.0}, {"date": "2017-10-23", "close": 2.65, "volume": 28503.0}, {"date": "2017-10-24", "close": 2.7, "volume": 34874.0}, {"date": "2017-10-25", "close": 2.6, "volume": 36309.0}, {"date": "2017-10-26", "close": 2.7, "volume": 11803.0}, {"date": "2017-10-27", "close": 2.6, "volume": 17066.0}, {"date": "2017-10-30", "close": 2.55, "volume": 10662.0}, {"date": "2017-10-31", "close": 2.45, "volume": 47658.0}, {"date": "2017-11-01", "close": 2.45, "volume": 26680.0}, {"date": "2017-11-02", "close": 2.45, "volume": 12118.0}, {"date": "2017-11-03", "close": 2.4, "volume": 26085.0}, {"date": "2017-11-06", "close": 2.6, "volume": 28772.0}, {"date": "2017-11-07", "close": 2.55, "volume": 4666.0}, {"date": "2017-11-08", "close": 2.45, "volume": 3182.0}, {"date": "2017-11-09", "close": 2.5, "volume": 2385.0}, {"date": "2017-11-10", "close": 2.5, "volume": 11273.0}, {"date": "2017-11-13", "close": 2.45, "volume": 3811.0}, {"date": "2017-11-14", "close": 2.45, "volume": 3598.0}, {"date": "2017-11-15", "close": 2.4, "volume": 4030.0}, {"date": "2017-11-16", "close": 2.45, "volume": 8056.0}, {"date": "2017-11-17", "close": 2.5, "volume": 2109.0}, {"date": "2017-11-20", "close": 2.4, "volume": 8507.0}, {"date": "2017-11-21", "close": 2.35, "volume": 5996.0}, {"date": "2017-11-22", "close": 2.4, "volume": 7224.0}, {"date": "2017-11-24", "close": 2.45, "volume": 1821.0}, {"date": "2017-11-27", "close": 2.35, "volume": 15325.0}, {"date": "2017-11-28", "close": 2.35, "volume": 2072.0}, {"date": "2017-11-29", "close": 2.38, "volume": 23198.0}, {"date": "2017-11-30", "close": 2.3, "volume": 46883.0}, {"date": "2017-12-01", "close": 2.3, "volume": 38176.0}, {"date": "2017-12-04", "close": 2.3069, "volume": 8126.0}, {"date": "2017-12-05", "close": 2.35, "volume": 6814.0}, {"date": "2017-12-06", "close": 2.3, "volume": 7189.0}, {"date": "2017-12-07", "close": 2.27, "volume": 4567.0}, {"date": "2017-12-08", "close": 2.2896, "volume": 14714.0}, {"date": "2017-12-11", "close": 2.25, "volume": 17794.0}, {"date": "2017-12-12", "close": 2.2618, "volume": 6641.0}, {"date": "2017-12-13", "close": 2.4, "volume": 33715.0}, {"date": "2017-12-14", "close": 2.45, "volume": 23397.0}, {"date": "2017-12-15", "close": 2.45, "volume": 26817.0}, {"date": "2017-12-18", "close": 2.525, "volume": 9121.0}, {"date": "2017-12-19", "close": 2.5, "volume": 28033.0}, {"date": "2017-12-20", "close": 2.4599, "volume": 5411.0}, {"date": "2017-12-21", "close": 2.55, "volume": 19209.0}, {"date": "2017-12-22", "close": 2.55, "volume": 3422.0}, {"date": "2017-12-26", "close": 2.55, "volume": 41422.0}, {"date": "2017-12-27", "close": 2.5, "volume": 56995.0}, {"date": "2017-12-28", "close": 2.6, "volume": 28913.0}, {"date": "2017-12-29", "close": 2.7, "volume": 7808.0}, {"date": "2018-01-02", "close": 2.65, "volume": 11480.0}, {"date": "2018-01-03", "close": 2.65, "volume": 11474.0}, {"date": "2018-01-04", "close": 2.6, "volume": 8540.0}, {"date": "2018-01-05", "close": 2.6612, "volume": 6609.0}, {"date": "2018-01-08", "close": 2.7, "volume": 9613.0}, {"date": "2018-01-09", "close": 2.55, "volume": 40492.0}, {"date": "2018-01-10", "close": 2.55, "volume": 1081.0}, {"date": "2018-01-11", "close": 2.6, "volume": 14339.0}, {"date": "2018-01-12", "close": 2.65, "volume": 24669.0}, {"date": "2018-01-16", "close": 2.65, "volume": 11355.0}, {"date": "2018-01-17", "close": 2.6, "volume": 13375.0}, {"date": "2018-01-18", "close": 2.6, "volume": 20395.0}, {"date": "2018-01-19", "close": 2.75, "volume": 40456.0}, {"date": "2018-01-22", "close": 2.7, "volume": 14604.0}, {"date": "2018-01-23", "close": 2.6, "volume": 34715.0}, {"date": "2018-01-24", "close": 3.4, "volume": 411694.0}, {"date": "2018-01-25", "close": 3.35, "volume": 195763.0}, {"date": "2018-01-26", "close": 3.3, "volume": 29603.0}, {"date": "2018-01-29", "close": 3.25, "volume": 27584.0}, {"date": "2018-01-30", "close": 3.1, "volume": 34961.0}, {"date": "2018-01-31", "close": 3.15, "volume": 17083.0}, {"date": "2018-02-01", "close": 3.2, "volume": 14869.0}, {"date": "2018-02-02", "close": 3.0, "volume": 24535.0}, {"date": "2018-02-05", "close": 3.0, "volume": 32896.0}, {"date": "2018-02-06", "close": 3.0, "volume": 45145.0}, {"date": "2018-02-07", "close": 3.0, "volume": 25117.0}, {"date": "2018-02-08", "close": 3.0, "volume": 6961.0}, {"date": "2018-02-09", "close": 3.0, "volume": 18302.0}, {"date": "2018-02-12", "close": 3.05, "volume": 13526.0}, {"date": "2018-02-13", "close": 3.25, "volume": 60922.0}, {"date": "2018-02-14", "close": 3.25, "volume": 6563.0}, {"date": "2018-02-15", "close": 3.2, "volume": 20065.0}, {"date": "2018-02-16", "close": 3.25, "volume": 16617.0}, {"date": "2018-02-20", "close": 3.2, "volume": 27674.0}, {"date": "2018-02-21", "close": 3.3, "volume": 2417.0}, {"date": "2018-02-22", "close": 3.225, "volume": 18853.0}, {"date": "2018-02-23", "close": 3.25, "volume": 13713.0}, {"date": "2018-02-26", "close": 3.2, "volume": 35295.0}, {"date": "2018-02-27", "close": 3.15, "volume": 12461.0}, {"date": "2018-02-28", "close": 3.15, "volume": 34070.0}, {"date": "2018-03-01", "close": 3.05, "volume": 26401.0}, {"date": "2018-03-02", "close": 3.2, "volume": 22796.0}, {"date": "2018-03-05", "close": 3.3, "volume": 20242.0}, {"date": "2018-03-06", "close": 3.3, "volume": 26104.0}, {"date": "2018-03-07", "close": 3.25, "volume": 6031.0}, {"date": "2018-03-08", "close": 3.25, "volume": 14590.0}, {"date": "2018-03-09", "close": 3.1, "volume": 41905.0}, {"date": "2018-03-12", "close": 3.35, "volume": 49703.0}, {"date": "2018-03-13", "close": 3.45, "volume": 125440.0}, {"date": "2018-03-14", "close": 4.75, "volume": 4205675.0}, {"date": "2018-03-15", "close": 4.7, "volume": 445290.0}, {"date": "2018-03-16", "close": 4.5, "volume": 148996.0}, {"date": "2018-03-19", "close": 4.6, "volume": 128901.0}, {"date": "2018-03-20", "close": 4.45, "volume": 85495.0}, {"date": "2018-03-21", "close": 4.45, "volume": 86843.0}, {"date": "2018-03-22", "close": 4.5, "volume": 98272.0}, {"date": "2018-03-23", "close": 4.4, "volume": 86914.0}, {"date": "2018-03-26", "close": 4.65, "volume": 94040.0}, {"date": "2018-03-27", "close": 4.55, "volume": 112306.0}, {"date": "2018-03-28", "close": 4.4, "volume": 79696.0}, {"date": "2018-03-29", "close": 4.6, "volume": 88697.0}, {"date": "2018-04-02", "close": 4.35, "volume": 56258.0}, {"date": "2018-04-03", "close": 4.55, "volume": 45853.0}, {"date": "2018-04-04", "close": 4.45, "volume": 9252.0}, {"date": "2018-04-05", "close": 4.5, "volume": 24246.0}, {"date": "2018-04-06", "close": 4.5, "volume": 5911.0}, {"date": "2018-04-09", "close": 4.525, "volume": 34298.0}, {"date": "2018-04-10", "close": 4.65, "volume": 48819.0}, {"date": "2018-04-11", "close": 4.85, "volume": 247665.0}, {"date": "2018-04-12", "close": 5.45, "volume": 305357.0}, {"date": "2018-04-13", "close": 5.8, "volume": 372978.0}, {"date": "2018-04-16", "close": 6.0, "volume": 322190.0}, {"date": "2018-04-17", "close": 5.7, "volume": 147243.0}, {"date": "2018-04-18", "close": 5.65, "volume": 136255.0}, {"date": "2018-04-19", "close": 5.6, "volume": 46127.0}, {"date": "2018-04-20", "close": 5.545, "volume": 51236.0}, {"date": "2018-04-23", "close": 5.45, "volume": 44361.0}, {"date": "2018-04-24", "close": 5.45, "volume": 101597.0}, {"date": "2018-04-25", "close": 5.45, "volume": 28662.0}, {"date": "2018-04-26", "close": 5.6, "volume": 44435.0}, {"date": "2018-04-27", "close": 5.6, "volume": 20730.0}, {"date": "2018-04-30", "close": 5.65, "volume": 17912.0}, {"date": "2018-05-01", "close": 5.65, "volume": 145055.0}, {"date": "2018-05-02", "close": 5.85, "volume": 38765.0}, {"date": "2018-05-03", "close": 5.8, "volume": 28266.0}, {"date": "2018-05-04", "close": 5.85, "volume": 51814.0}, {"date": "2018-05-07", "close": 5.8, "volume": 66918.0}, {"date": "2018-05-08", "close": 5.8, "volume": 48703.0}, {"date": "2018-05-09", "close": 5.95, "volume": 25752.0}, {"date": "2018-05-10", "close": 6.2, "volume": 75900.0}, {"date": "2018-05-11", "close": 6.2, "volume": 24439.0}, {"date": "2018-05-14", "close": 6.25, "volume": 85268.0}, {"date": "2018-05-15", "close": 6.25, "volume": 19022.0}, {"date": "2018-05-16", "close": 6.3, "volume": 54376.0}, {"date": "2018-05-17", "close": 6.4, "volume": 66409.0}, {"date": "2018-05-18", "close": 6.4, "volume": 53203.0}, {"date": "2018-05-21", "close": 6.45, "volume": 33269.0}, {"date": "2018-05-22", "close": 6.5, "volume": 25722.0}, {"date": "2018-05-23", "close": 6.6, "volume": 48256.0}, {"date": "2018-05-24", "close": 6.8, "volume": 103688.0}, {"date": "2018-05-25", "close": 6.6, "volume": 90710.0}, {"date": "2018-05-29", "close": 6.825, "volume": 79923.0}, {"date": "2018-05-30", "close": 7.1, "volume": 82221.0}, {"date": "2018-05-31", "close": 7.15, "volume": 73505.0}, {"date": "2018-06-01", "close": 7.1, "volume": 38830.0}, {"date": "2018-06-04", "close": 6.05, "volume": 199676.0}, {"date": "2018-06-05", "close": 5.75, "volume": 271699.0}, {"date": "2018-06-06", "close": 6.0, "volume": 63870.0}, {"date": "2018-06-07", "close": 6.0, "volume": 35702.0}, {"date": "2018-06-08", "close": 6.25, "volume": 132480.0}, {"date": "2018-06-11", "close": 8.35, "volume": 3083761.0}, {"date": "2018-06-12", "close": 7.5, "volume": 674878.0}, {"date": "2018-06-13", "close": 7.85, "volume": 252633.0}, {"date": "2018-06-14", "close": 8.2, "volume": 184158.0}, {"date": "2018-06-15", "close": 7.65, "volume": 326936.0}, {"date": "2018-06-18", "close": 7.85, "volume": 149318.0}, {"date": "2018-06-19", "close": 7.45, "volume": 126845.0}, {"date": "2018-06-20", "close": 7.5, "volume": 92866.0}, {"date": "2018-06-21", "close": 7.5, "volume": 188445.0}, {"date": "2018-06-22", "close": 7.6, "volume": 119619.0}, {"date": "2018-06-25", "close": 7.4, "volume": 94384.0}, {"date": "2018-06-26", "close": 7.65, "volume": 82432.0}, {"date": "2018-06-27", "close": 7.45, "volume": 61609.0}, {"date": "2018-06-28", "close": 7.4, "volume": 60015.0}, {"date": "2018-06-29", "close": 7.25, "volume": 81650.0}, {"date": "2018-07-02", "close": 7.15, "volume": 62584.0}, {"date": "2018-07-03", "close": 7.25, "volume": 56311.0}, {"date": "2018-07-05", "close": 7.2, "volume": 32592.0}, {"date": "2018-07-06", "close": 7.25, "volume": 61968.0}, {"date": "2018-07-09", "close": 7.25, "volume": 54079.0}, {"date": "2018-07-10", "close": 7.45, "volume": 86170.0}, {"date": "2018-07-11", "close": 7.45, "volume": 57126.0}, {"date": "2018-07-12", "close": 7.65, "volume": 75792.0}, {"date": "2018-07-13", "close": 7.75, "volume": 66320.0}, {"date": "2018-07-16", "close": 7.95, "volume": 96611.0}, {"date": "2018-07-17", "close": 8.35, "volume": 203084.0}, {"date": "2018-07-18", "close": 9.35, "volume": 329018.0}, {"date": "2018-07-19", "close": 8.9, "volume": 243077.0}, {"date": "2018-07-20", "close": 9.05, "volume": 69413.0}, {"date": "2018-07-23", "close": 9.15, "volume": 168016.0}, {"date": "2018-07-24", "close": 8.55, "volume": 131708.0}, {"date": "2018-07-25", "close": 8.65, "volume": 36559.0}, {"date": "2018-07-26", "close": 9.85, "volume": 643796.0}, {"date": "2018-07-27", "close": 9.55, "volume": 251819.0}, {"date": "2018-07-30", "close": 9.6, "volume": 99875.0}, {"date": "2018-07-31", "close": 9.95, "volume": 95442.0}, {"date": "2018-08-01", "close": 9.9, "volume": 133426.0}, {"date": "2018-08-02", "close": 9.8, "volume": 82950.0}, {"date": "2018-08-03", "close": 9.9, "volume": 67794.0}, {"date": "2018-08-06", "close": 9.95, "volume": 88168.0}, {"date": "2018-08-07", "close": 9.975, "volume": 73219.0}, {"date": "2018-08-08", "close": 10.05, "volume": 68313.0}, {"date": "2018-08-09", "close": 10.5, "volume": 292166.0}, {"date": "2018-08-10", "close": 10.9, "volume": 176268.0}, {"date": "2018-08-13", "close": 10.2, "volume": 228691.0}, {"date": "2018-08-14", "close": 10.65, "volume": 70498.0}, {"date": "2018-08-15", "close": 9.95, "volume": 120951.0}, {"date": "2018-08-16", "close": 10.0, "volume": 65114.0}, {"date": "2018-08-17", "close": 10.25, "volume": 67149.0}, {"date": "2018-08-20", "close": 11.0, "volume": 240741.0}, {"date": "2018-08-21", "close": 10.95, "volume": 279364.0}, {"date": "2018-08-22", "close": 11.4, "volume": 166392.0}, {"date": "2018-08-23", "close": 12.2, "volume": 420566.0}, {"date": "2018-08-24", "close": 11.7, "volume": 344105.0}, {"date": "2018-08-27", "close": 11.8, "volume": 197481.0}, {"date": "2018-08-28", "close": 11.75, "volume": 73982.0}, {"date": "2018-08-29", "close": 11.4, "volume": 112677.0}, {"date": "2018-08-30", "close": 11.55, "volume": 132455.0}, {"date": "2018-08-31", "close": 11.8, "volume": 66821.0}, {"date": "2018-09-04", "close": 11.3, "volume": 125933.0}, {"date": "2018-09-05", "close": 10.55, "volume": 188021.0}, {"date": "2018-09-06", "close": 10.35, "volume": 88051.0}, {"date": "2018-09-07", "close": 10.15, "volume": 94381.0}, {"date": "2018-09-10", "close": 10.4, "volume": 112687.0}, {"date": "2018-09-11", "close": 10.3, "volume": 117092.0}, {"date": "2018-09-12", "close": 10.0, "volume": 280772.0}, {"date": "2018-09-13", "close": 10.5, "volume": 446776.0}, {"date": "2018-09-14", "close": 8.25, "volume": 540687.0}, {"date": "2018-09-17", "close": 9.25, "volume": 336355.0}, {"date": "2018-09-18", "close": 8.55, "volume": 287553.0}, {"date": "2018-09-19", "close": 8.4, "volume": 136101.0}, {"date": "2018-09-20", "close": 8.9, "volume": 165386.0}, {"date": "2018-09-21", "close": 7.775, "volume": 457290.0}, {"date": "2018-09-24", "close": 7.75, "volume": 205703.0}, {"date": "2018-09-25", "close": 7.7, "volume": 172754.0}, {"date": "2018-09-26", "close": 7.35, "volume": 199310.0}, {"date": "2018-09-27", "close": 7.2, "volume": 129348.0}, {"date": "2018-09-28", "close": 7.1, "volume": 231915.0}, {"date": "2018-10-01", "close": 7.33, "volume": 223247.0}, {"date": "2018-10-02", "close": 7.71, "volume": 301958.0}, {"date": "2018-10-03", "close": 7.75, "volume": 108348.0}, {"date": "2018-10-04", "close": 7.67, "volume": 108193.0}, {"date": "2018-10-05", "close": 7.42, "volume": 97008.0}, {"date": "2018-10-08", "close": 7.41, "volume": 86739.0}, {"date": "2018-10-09", "close": 7.59, "volume": 59560.0}, {"date": "2018-10-10", "close": 7.21, "volume": 139184.0}, {"date": "2018-10-11", "close": 7.27, "volume": 73001.0}, {"date": "2018-10-12", "close": 7.205, "volume": 85216.0}, {"date": "2018-10-15", "close": 7.05, "volume": 175333.0}, {"date": "2018-10-16", "close": 7.45, "volume": 76150.0}, {"date": "2018-10-17", "close": 7.38, "volume": 43657.0}, {"date": "2018-10-18", "close": 7.09, "volume": 48794.0}, {"date": "2018-10-19", "close": 6.99, "volume": 76448.0}, {"date": "2018-10-22", "close": 7.18, "volume": 54871.0}, {"date": "2018-10-23", "close": 6.95, "volume": 41602.0}, {"date": "2018-10-24", "close": 6.63, "volume": 103280.0}, {"date": "2018-10-25", "close": 6.89, "volume": 55892.0}, {"date": "2018-10-26", "close": 6.83, "volume": 48546.0}, {"date": "2018-10-29", "close": 6.79, "volume": 26633.0}, {"date": "2018-10-30", "close": 6.9, "volume": 35960.0}, {"date": "2018-10-31", "close": 7.76, "volume": 142203.0}, {"date": "2018-11-01", "close": 8.04, "volume": 121048.0}, {"date": "2018-11-02", "close": 8.01, "volume": 42142.0}, {"date": "2018-11-05", "close": 7.86, "volume": 33857.0}, {"date": "2018-11-06", "close": 7.9, "volume": 35806.0}, {"date": "2018-11-07", "close": 8.24, "volume": 33479.0}, {"date": "2018-11-08", "close": 8.06, "volume": 42870.0}, {"date": "2018-11-09", "close": 8.5, "volume": 101742.0}, {"date": "2018-11-12", "close": 8.07, "volume": 77921.0}, {"date": "2018-11-13", "close": 8.26, "volume": 36125.0}, {"date": "2018-11-14", "close": 8.2, "volume": 70643.0}, {"date": "2018-11-15", "close": 8.24, "volume": 52834.0}, {"date": "2018-11-16", "close": 8.25, "volume": 54891.0}, {"date": "2018-11-19", "close": 7.97, "volume": 72451.0}, {"date": "2018-11-20", "close": 7.79, "volume": 48195.0}, {"date": "2018-11-21", "close": 7.98, "volume": 41588.0}, {"date": "2018-11-23", "close": 8.06, "volume": 9425.0}, {"date": "2018-11-26", "close": 8.04, "volume": 27891.0}, {"date": "2018-11-27", "close": 7.84, "volume": 19688.0}, {"date": "2018-11-28", "close": 7.9, "volume": 21684.0}, {"date": "2018-11-29", "close": 8.83, "volume": 199312.0}, {"date": "2018-11-30", "close": 8.73, "volume": 88510.0}, {"date": "2018-12-03", "close": 8.69, "volume": 57725.0}, {"date": "2018-12-04", "close": 8.17, "volume": 56981.0}, {"date": "2018-12-06", "close": 7.36, "volume": 154961.0}, {"date": "2018-12-07", "close": 7.24, "volume": 73096.0}, {"date": "2018-12-10", "close": 7.1, "volume": 74091.0}, {"date": "2018-12-11", "close": 7.34, "volume": 49499.0}, {"date": "2018-12-12", "close": 7.475, "volume": 45538.0}, {"date": "2018-12-13", "close": 7.42, "volume": 21575.0}, {"date": "2018-12-14", "close": 7.13, "volume": 29520.0}, {"date": "2018-12-17", "close": 6.8, "volume": 45568.0}, {"date": "2018-12-18", "close": 7.14, "volume": 47992.0}, {"date": "2018-12-19", "close": 6.88, "volume": 42667.0}, {"date": "2018-12-20", "close": 6.42, "volume": 155794.0}, {"date": "2018-12-21", "close": 6.37, "volume": 124777.0}, {"date": "2018-12-24", "close": 6.36, "volume": 37573.0}, {"date": "2018-12-26", "close": 6.63, "volume": 45892.0}, {"date": "2018-12-27", "close": 6.71, "volume": 32714.0}, {"date": "2018-12-28", "close": 6.96, "volume": 88736.0}, {"date": "2018-12-31", "close": 7.26, "volume": 41703.0}, {"date": "2019-01-02", "close": 7.37, "volume": 34445.0}, {"date": "2019-01-03", "close": 7.25, "volume": 79685.0}, {"date": "2019-01-04", "close": 7.47, "volume": 78976.0}, {"date": "2019-01-07", "close": 7.54, "volume": 92733.0}, {"date": "2019-01-08", "close": 7.89, "volume": 107355.0}, {"date": "2019-01-09", "close": 8.05, "volume": 126066.0}, {"date": "2019-01-10", "close": 7.87, "volume": 54134.0}, {"date": "2019-01-11", "close": 7.98, "volume": 50813.0}, {"date": "2019-01-14", "close": 7.76, "volume": 29261.0}, {"date": "2019-01-15", "close": 7.93, "volume": 17801.0}, {"date": "2019-01-16", "close": 8.05, "volume": 39081.0}, {"date": "2019-01-17", "close": 8.01, "volume": 29169.0}, {"date": "2019-01-18", "close": 8.32, "volume": 50902.0}, {"date": "2019-01-22", "close": 8.13, "volume": 46540.0}, {"date": "2019-01-23", "close": 8.03, "volume": 29621.0}, {"date": "2019-01-24", "close": 8.13, "volume": 17364.0}, {"date": "2019-01-25", "close": 8.27, "volume": 25008.0}, {"date": "2019-01-28", "close": 8.47, "volume": 36484.0}, {"date": "2019-01-29", "close": 8.29, "volume": 58120.0}, {"date": "2019-01-30", "close": 8.25, "volume": 19239.0}, {"date": "2019-01-31", "close": 8.18, "volume": 20945.0}, {"date": "2019-02-01", "close": 7.9, "volume": 59233.0}, {"date": "2019-02-04", "close": 8.0, "volume": 24035.0}, {"date": "2019-02-05", "close": 7.96, "volume": 26007.0}, {"date": "2019-02-06", "close": 8.05, "volume": 20631.0}, {"date": "2019-02-07", "close": 7.87, "volume": 19261.0}, {"date": "2019-02-08", "close": 7.47, "volume": 90370.0}, {"date": "2019-02-11", "close": 7.41, "volume": 56695.0}, {"date": "2019-02-12", "close": 7.31, "volume": 45994.0}, {"date": "2019-02-13", "close": 7.25, "volume": 40342.0}, {"date": "2019-02-14", "close": 7.19, "volume": 21585.0}, {"date": "2019-02-15", "close": 7.49, "volume": 43966.0}, {"date": "2019-02-19", "close": 7.59, "volume": 30401.0}, {"date": "2019-02-20", "close": 7.58, "volume": 14565.0}, {"date": "2019-02-21", "close": 7.68, "volume": 5916.0}, {"date": "2019-02-22", "close": 7.7, "volume": 15856.0}, {"date": "2019-02-25", "close": 7.61, "volume": 39687.0}, {"date": "2019-02-26", "close": 7.63, "volume": 14086.0}, {"date": "2019-02-27", "close": 7.54, "volume": 17100.0}, {"date": "2019-02-28", "close": 7.37, "volume": 9943.0}, {"date": "2019-03-01", "close": 7.3, "volume": 20040.0}, {"date": "2019-03-04", "close": 7.25, "volume": 11361.0}, {"date": "2019-03-05", "close": 6.89, "volume": 81279.0}, {"date": "2019-03-06", "close": 7.06, "volume": 38644.0}, {"date": "2019-03-07", "close": 7.03, "volume": 11362.0}, {"date": "2019-03-08", "close": 7.09, "volume": 17932.0}, {"date": "2019-03-11", "close": 7.23, "volume": 16520.0}, {"date": "2019-03-12", "close": 7.19, "volume": 29943.0}, {"date": "2019-03-13", "close": 6.95, "volume": 82953.0}, {"date": "2019-03-14", "close": 6.79, "volume": 29654.0}, {"date": "2019-03-15", "close": 6.75, "volume": 23960.0}, {"date": "2019-03-18", "close": 6.7846, "volume": 10868.0}, {"date": "2019-03-19", "close": 6.76, "volume": 50630.0}, {"date": "2019-03-20", "close": 6.86, "volume": 17389.0}, {"date": "2019-03-21", "close": 6.75, "volume": 61074.0}, {"date": "2019-03-22", "close": 6.78, "volume": 17077.0}, {"date": "2019-03-25", "close": 6.81, "volume": 14353.0}, {"date": "2019-03-26", "close": 6.77, "volume": 22692.0}, {"date": "2019-03-27", "close": 6.75, "volume": 14965.0}, {"date": "2019-03-28", "close": 6.74, "volume": 4385.0}, {"date": "2019-03-29", "close": 6.74, "volume": 8766.0}, {"date": "2019-04-01", "close": 6.73, "volume": 30235.0}, {"date": "2019-04-02", "close": 6.55, "volume": 84783.0}, {"date": "2019-04-03", "close": 6.57, "volume": 16015.0}, {"date": "2019-04-04", "close": 6.59, "volume": 8595.0}, {"date": "2019-04-05", "close": 6.51, "volume": 24952.0}, {"date": "2019-04-08", "close": 6.48, "volume": 11807.0}, {"date": "2019-04-09", "close": 6.29, "volume": 32643.0}, {"date": "2019-04-10", "close": 6.33, "volume": 6099.0}, {"date": "2019-04-11", "close": 6.38, "volume": 4902.0}, {"date": "2019-04-12", "close": 6.3, "volume": 25534.0}, {"date": "2019-04-15", "close": 6.45, "volume": 9761.0}, {"date": "2019-04-16", "close": 6.515, "volume": 16947.0}, {"date": "2019-04-17", "close": 6.58, "volume": 21814.0}, {"date": "2019-04-18", "close": 6.74, "volume": 14080.0}, {"date": "2019-04-22", "close": 6.81, "volume": 38279.0}, {"date": "2019-04-23", "close": 7.25, "volume": 46156.0}, {"date": "2019-04-24", "close": 7.51, "volume": 36861.0}, {"date": "2019-04-25", "close": 7.81, "volume": 34330.0}, {"date": "2019-04-26", "close": 8.0, "volume": 36024.0}, {"date": "2019-04-29", "close": 7.66, "volume": 35416.0}, {"date": "2019-04-30", "close": 7.57, "volume": 12081.0}, {"date": "2019-05-01", "close": 7.61, "volume": 14255.0}, {"date": "2019-05-02", "close": 7.57, "volume": 14906.0}, {"date": "2019-05-03", "close": 7.81, "volume": 17766.0}, {"date": "2019-05-06", "close": 7.5, "volume": 10212.0}, {"date": "2019-05-07", "close": 7.42, "volume": 11052.0}, {"date": "2019-05-08", "close": 7.52, "volume": 6624.0}, {"date": "2019-05-09", "close": 7.5, "volume": 8704.0}, {"date": "2019-05-10", "close": 7.385, "volume": 6910.0}, {"date": "2019-05-13", "close": 7.42, "volume": 6406.0}, {"date": "2019-05-14", "close": 7.47, "volume": 8026.0}, {"date": "2019-05-15", "close": 7.44, "volume": 6814.0}, {"date": "2019-05-16", "close": 7.475, "volume": 11673.0}, {"date": "2019-05-17", "close": 7.69, "volume": 16674.0}, {"date": "2019-05-20", "close": 7.7, "volume": 18852.0}, {"date": "2019-05-21", "close": 7.85, "volume": 19763.0}, {"date": "2019-05-22", "close": 8.0, "volume": 29890.0}, {"date": "2019-05-23", "close": 8.32, "volume": 40050.0}, {"date": "2019-05-24", "close": 8.53, "volume": 68048.0}, {"date": "2019-05-28", "close": 8.0304, "volume": 19504.0}, {"date": "2019-05-29", "close": 7.98, "volume": 21994.0}, {"date": "2019-05-30", "close": 7.94, "volume": 12305.0}, {"date": "2019-05-31", "close": 7.8, "volume": 18011.0}, {"date": "2019-06-03", "close": 7.77, "volume": 30229.0}, {"date": "2019-06-04", "close": 7.53, "volume": 11771.0}, {"date": "2019-06-05", "close": 7.57, "volume": 9733.0}, {"date": "2019-06-06", "close": 7.64, "volume": 30433.0}, {"date": "2019-06-07", "close": 7.5, "volume": 3011.0}, {"date": "2019-06-10", "close": 7.5799, "volume": 16740.0}, {"date": "2019-06-11", "close": 7.52, "volume": 18963.0}, {"date": "2019-06-12", "close": 7.43, "volume": 31756.0}, {"date": "2019-06-13", "close": 7.87, "volume": 79106.0}, {"date": "2019-06-14", "close": 7.73, "volume": 21225.0}, {"date": "2019-06-17", "close": 7.51, "volume": 29047.0}, {"date": "2019-06-18", "close": 7.42, "volume": 36791.0}, {"date": "2019-06-19", "close": 7.43, "volume": 11174.0}, {"date": "2019-06-20", "close": 7.57, "volume": 9385.0}, {"date": "2019-06-21", "close": 7.9, "volume": 53872.0}, {"date": "2019-06-24", "close": 8.01, "volume": 101434.0}, {"date": "2019-06-25", "close": 7.89, "volume": 73654.0}, {"date": "2019-06-26", "close": 7.84, "volume": 22529.0}, {"date": "2019-06-27", "close": 8.2, "volume": 9615.0}, {"date": "2019-06-28", "close": 8.44, "volume": 47974.0}, {"date": "2019-07-01", "close": 7.8404, "volume": 40294.0}, {"date": "2019-07-02", "close": 7.835, "volume": 9003.0}, {"date": "2019-07-03", "close": 7.982, "volume": 3400.0}, {"date": "2019-07-05", "close": 7.84, "volume": 11545.0}, {"date": "2019-07-08", "close": 7.93, "volume": 8068.0}, {"date": "2019-07-09", "close": 7.8, "volume": 28737.0}, {"date": "2019-07-10", "close": 7.83, "volume": 8756.0}, {"date": "2019-07-11", "close": 7.76, "volume": 17309.0}, {"date": "2019-07-12", "close": 7.76, "volume": 7924.0}, {"date": "2019-07-15", "close": 7.65, "volume": 3775.0}, {"date": "2019-07-16", "close": 7.63, "volume": 13070.0}, {"date": "2019-07-17", "close": 7.61, "volume": 14006.0}, {"date": "2019-07-18", "close": 7.5, "volume": 13963.0}, {"date": "2019-07-19", "close": 7.31, "volume": 29362.0}, {"date": "2019-07-22", "close": 7.295, "volume": 23195.0}, {"date": "2019-07-23", "close": 7.25, "volume": 36526.0}, {"date": "2019-07-24", "close": 7.41, "volume": 11262.0}, {"date": "2019-07-25", "close": 7.41, "volume": 6754.0}, {"date": "2019-07-26", "close": 7.57, "volume": 25114.0}, {"date": "2019-07-29", "close": 7.8, "volume": 45777.0}, {"date": "2019-07-30", "close": 7.98, "volume": 24118.0}, {"date": "2019-07-31", "close": 8.22, "volume": 54113.0}, {"date": "2019-08-01", "close": 8.0, "volume": 18615.0}, {"date": "2019-08-02", "close": 7.7, "volume": 4470.0}, {"date": "2019-08-05", "close": 7.58, "volume": 17395.0}, {"date": "2019-08-06", "close": 7.61, "volume": 6412.0}, {"date": "2019-08-07", "close": 7.68, "volume": 15224.0}, {"date": "2019-08-08", "close": 7.67, "volume": 5451.0}, {"date": "2019-08-09", "close": 7.86, "volume": 11174.0}, {"date": "2019-08-12", "close": 7.94, "volume": 9819.0}, {"date": "2019-08-13", "close": 8.24, "volume": 18974.0}, {"date": "2019-08-14", "close": 7.95, "volume": 20760.0}, {"date": "2019-08-15", "close": 7.71, "volume": 13085.0}, {"date": "2019-08-16", "close": 7.36, "volume": 16523.0}, {"date": "2019-08-19", "close": 7.425, "volume": 8784.0}, {"date": "2019-08-20", "close": 7.42, "volume": 37773.0}, {"date": "2019-08-21", "close": 7.56, "volume": 13335.0}, {"date": "2019-08-22", "close": 7.72, "volume": 17755.0}, {"date": "2019-08-23", "close": 7.67, "volume": 10573.0}, {"date": "2019-08-26", "close": 7.56, "volume": 30647.0}, {"date": "2019-08-27", "close": 7.46, "volume": 34732.0}, {"date": "2019-08-28", "close": 7.5, "volume": 11684.0}, {"date": "2019-08-29", "close": 7.5, "volume": 38231.0}, {"date": "2019-08-30", "close": 7.62, "volume": 10499.0}, {"date": "2019-09-03", "close": 7.68, "volume": 14172.0}, {"date": "2019-09-04", "close": 7.8, "volume": 10433.0}, {"date": "2019-09-05", "close": 8.01, "volume": 25055.0}, {"date": "2019-09-06", "close": 7.9, "volume": 6608.0}, {"date": "2019-09-09", "close": 8.0, "volume": 10296.0}, {"date": "2019-09-10", "close": 8.1, "volume": 13073.0}, {"date": "2019-09-11", "close": 8.13, "volume": 46874.0}, {"date": "2019-09-12", "close": 8.7527, "volume": 50005.0}, {"date": "2019-09-13", "close": 8.53, "volume": 83208.0}, {"date": "2019-09-16", "close": 8.38, "volume": 9684.0}, {"date": "2019-09-17", "close": 8.195, "volume": 17690.0}, {"date": "2019-09-18", "close": 7.98, "volume": 4737.0}, {"date": "2019-09-19", "close": 7.86, "volume": 6241.0}, {"date": "2019-09-20", "close": 7.98, "volume": 7980.0}, {"date": "2019-09-23", "close": 7.8, "volume": 7135.0}, {"date": "2019-09-24", "close": 7.85, "volume": 17666.0}, {"date": "2019-09-25", "close": 7.73, "volume": 41910.0}, {"date": "2019-09-26", "close": 7.63, "volume": 13198.0}, {"date": "2019-09-27", "close": 7.26, "volume": 11580.0}, {"date": "2019-09-30", "close": 7.08, "volume": 15575.0}, {"date": "2019-10-01", "close": 6.98, "volume": 145176.0}, {"date": "2019-10-02", "close": 7.09, "volume": 112583.0}, {"date": "2019-10-03", "close": 6.79, "volume": 20092.0}, {"date": "2019-10-04", "close": 6.8, "volume": 9239.0}, {"date": "2019-10-07", "close": 6.67, "volume": 26134.0}, {"date": "2019-10-08", "close": 6.57, "volume": 14662.0}, {"date": "2019-10-09", "close": 6.59, "volume": 4500.0}, {"date": "2019-10-10", "close": 6.73, "volume": 19356.0}, {"date": "2019-10-11", "close": 6.64, "volume": 44147.0}, {"date": "2019-10-14", "close": 6.58, "volume": 29640.0}, {"date": "2019-10-15", "close": 6.56, "volume": 35132.0}, {"date": "2019-10-16", "close": 6.59, "volume": 19229.0}, {"date": "2019-10-17", "close": 6.59, "volume": 8247.0}, {"date": "2019-10-18", "close": 6.48, "volume": 75113.0}, {"date": "2019-10-21", "close": 6.46, "volume": 42233.0}, {"date": "2019-10-22", "close": 6.4, "volume": 54699.0}, {"date": "2019-10-23", "close": 6.49, "volume": 7583.0}, {"date": "2019-10-24", "close": 6.28, "volume": 13140.0}, {"date": "2019-10-25", "close": 6.28, "volume": 23514.0}, {"date": "2019-10-28", "close": 6.17, "volume": 10170.0}, {"date": "2019-10-29", "close": 5.97, "volume": 55961.0}, {"date": "2019-10-30", "close": 5.97, "volume": 69496.0}, {"date": "2019-10-31", "close": 5.94, "volume": 20185.0}, {"date": "2019-11-01", "close": 5.97, "volume": 21747.0}, {"date": "2019-11-04", "close": 5.95, "volume": 26051.0}, {"date": "2019-11-05", "close": 6.09, "volume": 24850.0}, {"date": "2019-11-06", "close": 6.1, "volume": 5158.0}, {"date": "2019-11-07", "close": 6.3, "volume": 41142.0}, {"date": "2019-11-08", "close": 6.2, "volume": 8671.0}, {"date": "2019-11-11", "close": 6.06, "volume": 9065.0}, {"date": "2019-11-12", "close": 6.2, "volume": 5390.0}, {"date": "2019-11-13", "close": 6.1, "volume": 7799.0}, {"date": "2019-11-14", "close": 6.12, "volume": 13195.0}, {"date": "2019-11-15", "close": 6.24, "volume": 14549.0}, {"date": "2019-11-18", "close": 6.12, "volume": 15685.0}, {"date": "2019-11-19", "close": 6.22, "volume": 13074.0}, {"date": "2019-11-20", "close": 6.11, "volume": 11148.0}, {"date": "2019-11-21", "close": 6.1, "volume": 7033.0}, {"date": "2019-11-22", "close": 5.92, "volume": 32694.0}, {"date": "2019-11-25", "close": 6.04, "volume": 10103.0}, {"date": "2019-11-26", "close": 6.03, "volume": 2773.0}, {"date": "2019-11-27", "close": 6.13, "volume": 19047.0}, {"date": "2019-11-29", "close": 6.1854, "volume": 4336.0}, {"date": "2019-12-02", "close": 6.0, "volume": 8054.0}, {"date": "2019-12-03", "close": 5.93, "volume": 17553.0}, {"date": "2019-12-04", "close": 5.75, "volume": 64055.0}, {"date": "2019-12-05", "close": 5.71, "volume": 23328.0}, {"date": "2019-12-06", "close": 5.83, "volume": 24067.0}, {"date": "2019-12-09", "close": 5.84, "volume": 10555.0}, {"date": "2019-12-10", "close": 5.78, "volume": 31913.0}, {"date": "2019-12-11", "close": 5.815, "volume": 15811.0}, {"date": "2019-12-12", "close": 5.9, "volume": 30984.0}, {"date": "2019-12-13", "close": 5.83, "volume": 13810.0}, {"date": "2019-12-16", "close": 5.75, "volume": 29028.0}, {"date": "2019-12-17", "close": 5.75, "volume": 37101.0}, {"date": "2019-12-18", "close": 5.989, "volume": 38333.0}, {"date": "2019-12-19", "close": 5.89, "volume": 36823.0}, {"date": "2019-12-20", "close": 5.86, "volume": 23735.0}, {"date": "2019-12-23", "close": 5.855, "volume": 20753.0}, {"date": "2019-12-24", "close": 6.2, "volume": 161795.0}, {"date": "2019-12-26", "close": 6.36, "volume": 25908.0}, {"date": "2019-12-27", "close": 6.71, "volume": 23069.0}, {"date": "2019-12-30", "close": 6.79, "volume": 49116.0}, {"date": "2019-12-31", "close": 6.76, "volume": 16502.0}, {"date": "2020-01-02", "close": 6.77, "volume": 25404.0}, {"date": "2020-01-03", "close": 6.51, "volume": 39146.0}, {"date": "2020-01-06", "close": 6.74, "volume": 20833.0}, {"date": "2020-01-07", "close": 6.65, "volume": 25657.0}, {"date": "2020-01-08", "close": 6.5, "volume": 17131.0}, {"date": "2020-01-09", "close": 6.4, "volume": 13905.0}, {"date": "2020-01-10", "close": 6.3, "volume": 20268.0}, {"date": "2020-01-13", "close": 6.23, "volume": 15478.0}, {"date": "2020-01-14", "close": 5.98, "volume": 56661.0}, {"date": "2020-01-15", "close": 6.05, "volume": 19243.0}, {"date": "2020-01-16", "close": 6.77, "volume": 149413.0}, {"date": "2020-01-17", "close": 6.75, "volume": 71458.0}, {"date": "2020-01-21", "close": 6.45, "volume": 21921.0}, {"date": "2020-01-22", "close": 6.6, "volume": 14593.0}, {"date": "2020-01-23", "close": 6.49, "volume": 31809.0}, {"date": "2020-01-24", "close": 6.35, "volume": 20157.0}, {"date": "2020-01-27", "close": 6.32, "volume": 42696.0}, {"date": "2020-01-28", "close": 6.23, "volume": 10263.0}, {"date": "2020-01-29", "close": 6.13, "volume": 24633.0}, {"date": "2020-01-30", "close": 6.11, "volume": 9683.0}, {"date": "2020-01-31", "close": 5.99, "volume": 53333.0}, {"date": "2020-02-03", "close": 6.21, "volume": 23591.0}, {"date": "2020-02-04", "close": 6.42, "volume": 33717.0}, {"date": "2020-02-05", "close": 6.37, "volume": 17723.0}, {"date": "2020-02-06", "close": 6.59, "volume": 35157.0}, {"date": "2020-02-07", "close": 6.11, "volume": 39386.0}, {"date": "2020-02-10", "close": 6.36, "volume": 9456.0}, {"date": "2020-02-11", "close": 6.41, "volume": 17277.0}, {"date": "2020-02-12", "close": 6.45, "volume": 10592.0}, {"date": "2020-02-13", "close": 7.0, "volume": 69930.0}, {"date": "2020-02-14", "close": 6.92, "volume": 56472.0}, {"date": "2020-02-18", "close": 6.86, "volume": 5759.0}, {"date": "2020-02-19", "close": 6.9, "volume": 16441.0}, {"date": "2020-02-20", "close": 6.82, "volume": 30308.0}, {"date": "2020-02-21", "close": 6.95, "volume": 27934.0}, {"date": "2020-02-24", "close": 6.5, "volume": 44237.0}, {"date": "2020-02-25", "close": 6.41, "volume": 26789.0}, {"date": "2020-02-26", "close": 6.41, "volume": 24168.0}, {"date": "2020-02-27", "close": 6.08, "volume": 48696.0}, {"date": "2020-02-28", "close": 6.02, "volume": 33681.0}, {"date": "2020-03-02", "close": 6.09, "volume": 23456.0}, {"date": "2020-03-03", "close": 6.18, "volume": 31704.0}, {"date": "2020-03-04", "close": 6.33, "volume": 8132.0}, {"date": "2020-03-05", "close": 6.06, "volume": 17538.0}, {"date": "2020-03-06", "close": 6.0, "volume": 36849.0}, {"date": "2020-03-09", "close": 5.33, "volume": 88924.0}, {"date": "2020-03-10", "close": 5.45, "volume": 44142.0}, {"date": "2020-03-11", "close": 5.31, "volume": 38931.0}, {"date": "2020-03-12", "close": 4.985, "volume": 68338.0}, {"date": "2020-03-13", "close": 4.65, "volume": 79640.0}, {"date": "2020-03-16", "close": 3.82, "volume": 44145.0}, {"date": "2020-03-17", "close": 3.81, "volume": 36169.0}, {"date": "2020-03-18", "close": 3.63, "volume": 88589.0}, {"date": "2020-03-19", "close": 3.87, "volume": 20353.0}, {"date": "2020-03-20", "close": 4.02, "volume": 30588.0}, {"date": "2020-03-23", "close": 3.92, "volume": 36591.0}, {"date": "2020-03-24", "close": 4.06, "volume": 82976.0}, {"date": "2020-03-25", "close": 4.12, "volume": 75933.0}, {"date": "2020-03-26", "close": 4.19, "volume": 27638.0}, {"date": "2020-03-27", "close": 3.97, "volume": 45633.0}, {"date": "2020-03-30", "close": 3.95, "volume": 14698.0}, {"date": "2020-03-31", "close": 3.97, "volume": 48246.0}, {"date": "2020-04-01", "close": 3.92, "volume": 15628.0}, {"date": "2020-04-02", "close": 3.85, "volume": 31040.0}, {"date": "2020-04-03", "close": 3.79, "volume": 49189.0}, {"date": "2020-04-06", "close": 3.87, "volume": 38397.0}, {"date": "2020-04-07", "close": 3.95, "volume": 20408.0}, {"date": "2020-04-08", "close": 4.03, "volume": 173652.0}, {"date": "2020-04-09", "close": 4.18, "volume": 97719.0}, {"date": "2020-04-13", "close": 4.585, "volume": 112669.0}, {"date": "2020-04-14", "close": 5.08, "volume": 76612.0}, {"date": "2020-04-15", "close": 4.73, "volume": 29065.0}, {"date": "2020-04-16", "close": 4.85, "volume": 20961.0}, {"date": "2020-04-17", "close": 5.0, "volume": 18695.0}, {"date": "2020-04-20", "close": 4.93, "volume": 19292.0}, {"date": "2020-04-21", "close": 4.77, "volume": 21685.0}, {"date": "2020-04-22", "close": 5.0, "volume": 18591.0}, {"date": "2020-04-23", "close": 4.94, "volume": 13154.0}, {"date": "2020-04-24", "close": 4.8, "volume": 13089.0}, {"date": "2020-04-27", "close": 5.0, "volume": 37004.0}, {"date": "2020-04-28", "close": 5.1, "volume": 21032.0}, {"date": "2020-04-29", "close": 5.5, "volume": 40363.0}, {"date": "2020-04-30", "close": 5.55, "volume": 9430.0}, {"date": "2020-05-01", "close": 5.35, "volume": 17971.0}, {"date": "2020-05-04", "close": 5.21, "volume": 16864.0}, {"date": "2020-05-05", "close": 5.21, "volume": 8347.0}, {"date": "2020-05-06", "close": 5.24, "volume": 10034.0}, {"date": "2020-05-07", "close": 5.61, "volume": 14731.0}, {"date": "2020-05-08", "close": 5.56, "volume": 7282.0}, {"date": "2020-05-11", "close": 5.56, "volume": 19489.0}, {"date": "2020-05-12", "close": 5.46, "volume": 5922.0}, {"date": "2020-05-13", "close": 5.1, "volume": 24562.0}, {"date": "2020-05-14", "close": 5.12, "volume": 23559.0}, {"date": "2020-05-15", "close": 5.28, "volume": 11501.0}, {"date": "2020-05-18", "close": 5.39, "volume": 14993.0}, {"date": "2020-05-19", "close": 5.6579, "volume": 26919.0}, {"date": "2020-05-20", "close": 5.61, "volume": 20514.0}, {"date": "2020-05-21", "close": 5.5, "volume": 7799.0}, {"date": "2020-05-22", "close": 5.57, "volume": 7086.0}, {"date": "2020-05-26", "close": 5.56, "volume": 22102.0}, {"date": "2020-05-27", "close": 5.5, "volume": 14884.0}, {"date": "2020-05-28", "close": 5.5, "volume": 7680.0}, {"date": "2020-05-29", "close": 5.5524, "volume": 4633.0}, {"date": "2020-06-01", "close": 5.41, "volume": 36073.0}, {"date": "2020-06-02", "close": 5.6763, "volume": 75793.0}, {"date": "2020-06-03", "close": 5.65, "volume": 22329.0}, {"date": "2020-06-04", "close": 5.67, "volume": 21350.0}, {"date": "2020-06-05", "close": 5.6898, "volume": 41538.0}, {"date": "2020-06-08", "close": 5.8801, "volume": 43983.0}, {"date": "2020-06-09", "close": 6.1, "volume": 67319.0}, {"date": "2020-06-10", "close": 6.1, "volume": 37181.0}, {"date": "2020-06-11", "close": 5.84, "volume": 45445.0}, {"date": "2020-06-12", "close": 5.12, "volume": 178255.0}, {"date": "2020-06-15", "close": 4.85, "volume": 165757.0}, {"date": "2020-06-16", "close": 4.935, "volume": 40608.0}, {"date": "2020-06-17", "close": 4.76, "volume": 44207.0}, {"date": "2020-06-18", "close": 4.75, "volume": 27975.0}, {"date": "2020-06-19", "close": 4.59, "volume": 24615.0}, {"date": "2020-06-22", "close": 4.57, "volume": 42823.0}, {"date": "2020-06-23", "close": 4.85, "volume": 220542.0}, {"date": "2020-06-24", "close": 4.76, "volume": 76761.0}, {"date": "2020-06-25", "close": 4.9, "volume": 16488.0}, {"date": "2020-06-26", "close": 4.67, "volume": 51448.0}, {"date": "2020-06-29", "close": 4.79, "volume": 42455.0}, {"date": "2020-06-30", "close": 4.66, "volume": 83749.0}, {"date": "2020-07-01", "close": 4.66, "volume": 14850.0}, {"date": "2020-07-02", "close": 4.6, "volume": 34422.0}, {"date": "2020-07-06", "close": 4.65, "volume": 36178.0}, {"date": "2020-07-07", "close": 4.55, "volume": 13921.0}, {"date": "2020-07-08", "close": 4.58, "volume": 33065.0}, {"date": "2020-07-09", "close": 4.52, "volume": 19229.0}, {"date": "2020-07-10", "close": 4.55, "volume": 20563.0}, {"date": "2020-07-13", "close": 4.5, "volume": 26533.0}, {"date": "2020-07-14", "close": 4.49, "volume": 38003.0}, {"date": "2020-07-15", "close": 4.495, "volume": 22710.0}, {"date": "2020-07-16", "close": 4.46, "volume": 40053.0}, {"date": "2020-07-17", "close": 4.73, "volume": 51776.0}, {"date": "2020-07-20", "close": 4.7, "volume": 24834.0}, {"date": "2020-07-21", "close": 4.7, "volume": 19482.0}, {"date": "2020-07-22", "close": 4.65, "volume": 18409.0}, {"date": "2020-07-23", "close": 4.56, "volume": 45746.0}, {"date": "2020-07-24", "close": 4.47, "volume": 36539.0}, {"date": "2020-07-27", "close": 4.43, "volume": 35157.0}, {"date": "2020-07-28", "close": 4.56, "volume": 46999.0}, {"date": "2020-07-29", "close": 4.545, "volume": 19412.0}, {"date": "2020-07-30", "close": 4.54, "volume": 39742.0}, {"date": "2020-07-31", "close": 4.47, "volume": 9166.0}, {"date": "2020-08-03", "close": 4.37, "volume": 37050.0}, {"date": "2020-08-04", "close": 4.45, "volume": 14320.0}, {"date": "2020-08-05", "close": 4.42, "volume": 20355.0}, {"date": "2020-08-06", "close": 4.31, "volume": 37924.0}, {"date": "2020-08-07", "close": 4.29, "volume": 23666.0}, {"date": "2020-08-10", "close": 4.39, "volume": 27407.0}, {"date": "2020-08-11", "close": 4.4, "volume": 23342.0}, {"date": "2020-08-12", "close": 4.4, "volume": 17873.0}, {"date": "2020-08-13", "close": 4.79, "volume": 447631.0}, {"date": "2020-08-14", "close": 4.73, "volume": 52304.0}, {"date": "2020-08-17", "close": 4.55, "volume": 31483.0}, {"date": "2020-08-18", "close": 4.52, "volume": 22633.0}, {"date": "2020-08-19", "close": 4.55, "volume": 10164.0}, {"date": "2020-08-20", "close": 4.47, "volume": 16965.0}, {"date": "2020-08-21", "close": 4.44, "volume": 30799.0}, {"date": "2020-08-24", "close": 4.42, "volume": 19077.0}, {"date": "2020-08-25", "close": 4.4, "volume": 8564.0}, {"date": "2020-08-26", "close": 4.48, "volume": 27029.0}, {"date": "2020-08-27", "close": 4.21, "volume": 122896.0}, {"date": "2020-08-28", "close": 4.23, "volume": 47614.0}, {"date": "2020-08-31", "close": 4.12, "volume": 54707.0}, {"date": "2020-09-01", "close": 4.2, "volume": 14984.0}, {"date": "2020-09-02", "close": 4.35, "volume": 29990.0}, {"date": "2020-09-03", "close": 4.35, "volume": 28326.0}, {"date": "2020-09-04", "close": 4.38, "volume": 34983.0}, {"date": "2020-09-08", "close": 4.26, "volume": 22637.0}, {"date": "2020-09-09", "close": 4.19, "volume": 23668.0}, {"date": "2020-09-10", "close": 4.08, "volume": 43109.0}, {"date": "2020-09-11", "close": 4.3, "volume": 76141.0}, {"date": "2020-09-14", "close": 4.35, "volume": 90398.0}, {"date": "2020-09-15", "close": 4.86, "volume": 224357.0}, {"date": "2020-09-16", "close": 4.93, "volume": 72970.0}, {"date": "2020-09-17", "close": 4.95, "volume": 20684.0}, {"date": "2020-09-18", "close": 4.9, "volume": 27108.0}, {"date": "2020-09-21", "close": 4.68, "volume": 36092.0}, {"date": "2020-09-22", "close": 4.64, "volume": 18633.0}, {"date": "2020-09-23", "close": 4.41, "volume": 23232.0}, {"date": "2020-09-24", "close": 4.35, "volume": 35324.0}, {"date": "2020-09-25", "close": 4.35, "volume": 12612.0}, {"date": "2020-09-28", "close": 4.48, "volume": 16856.0}, {"date": "2020-09-29", "close": 4.52, "volume": 13911.0}, {"date": "2020-09-30", "close": 4.44, "volume": 12106.0}, {"date": "2020-10-01", "close": 4.49, "volume": 20392.0}, {"date": "2020-10-02", "close": 4.49, "volume": 6077.0}, {"date": "2020-10-05", "close": 4.47, "volume": 21733.0}, {"date": "2020-10-06", "close": 4.51, "volume": 27934.0}, {"date": "2020-10-07", "close": 4.47, "volume": 17009.0}, {"date": "2020-10-08", "close": 4.4, "volume": 38269.0}, {"date": "2020-10-09", "close": 4.5, "volume": 16286.0}, {"date": "2020-10-12", "close": 4.49, "volume": 12750.0}, {"date": "2020-10-13", "close": 4.6, "volume": 47403.0}, {"date": "2020-10-14", "close": 4.45, "volume": 12570.0}, {"date": "2020-10-15", "close": 4.4135, "volume": 26903.0}, {"date": "2020-10-16", "close": 4.49, "volume": 11277.0}, {"date": "2020-10-19", "close": 4.51, "volume": 12705.0}, {"date": "2020-10-20", "close": 4.56, "volume": 8185.0}, {"date": "2020-10-21", "close": 4.5627, "volume": 8369.0}, {"date": "2020-10-22", "close": 4.63, "volume": 28908.0}, {"date": "2020-10-23", "close": 4.62, "volume": 4893.0}, {"date": "2020-10-26", "close": 4.42, "volume": 9220.0}, {"date": "2020-10-27", "close": 4.375, "volume": 13512.0}, {"date": "2020-10-28", "close": 4.2, "volume": 27951.0}, {"date": "2020-10-29", "close": 4.28, "volume": 15610.0}, {"date": "2020-10-30", "close": 4.28, "volume": 26097.0}, {"date": "2020-11-02", "close": 4.27, "volume": 11879.0}, {"date": "2020-11-03", "close": 4.32, "volume": 4352.0}, {"date": "2020-11-04", "close": 4.26, "volume": 9812.0}, {"date": "2020-11-05", "close": 4.29, "volume": 23507.0}, {"date": "2020-11-06", "close": 4.36, "volume": 9354.0}, {"date": "2020-11-09", "close": 4.45, "volume": 12459.0}, {"date": "2020-11-10", "close": 4.46, "volume": 25385.0}, {"date": "2020-11-11", "close": 4.47, "volume": 14644.0}, {"date": "2020-11-12", "close": 4.47, "volume": 7937.0}, {"date": "2020-11-13", "close": 4.59, "volume": 68146.0}, {"date": "2020-11-16", "close": 4.58, "volume": 54260.0}, {"date": "2020-11-17", "close": 4.779, "volume": 9865.0}, {"date": "2020-11-18", "close": 4.77, "volume": 12783.0}, {"date": "2020-11-19", "close": 4.56, "volume": 31267.0}, {"date": "2020-11-20", "close": 4.45, "volume": 129062.0}, {"date": "2020-11-23", "close": 4.57, "volume": 110102.0}, {"date": "2020-11-24", "close": 4.76, "volume": 62035.0}, {"date": "2020-11-25", "close": 4.69, "volume": 37125.0}, {"date": "2020-11-27", "close": 4.69, "volume": 32009.0}, {"date": "2020-11-30", "close": 4.79, "volume": 86964.0}, {"date": "2020-12-01", "close": 4.99, "volume": 79383.0}, {"date": "2020-12-02", "close": 5.03, "volume": 75338.0}, {"date": "2020-12-03", "close": 5.29, "volume": 143343.0}, {"date": "2020-12-04", "close": 5.44, "volume": 83263.0}, {"date": "2020-12-07", "close": 5.38, "volume": 92430.0}, {"date": "2020-12-08", "close": 5.49, "volume": 67915.0}, {"date": "2020-12-09", "close": 5.48, "volume": 59676.0}, {"date": "2020-12-10", "close": 5.49, "volume": 32522.0}, {"date": "2020-12-11", "close": 5.7, "volume": 99423.0}, {"date": "2020-12-14", "close": 6.1, "volume": 203775.0}, {"date": "2020-12-15", "close": 6.07, "volume": 76269.0}, {"date": "2020-12-16", "close": 5.94, "volume": 52038.0}, {"date": "2020-12-17", "close": 5.69, "volume": 108577.0}, {"date": "2020-12-18", "close": 4.97, "volume": 424260.0}, {"date": "2020-12-21", "close": 4.88, "volume": 188167.0}, {"date": "2020-12-22", "close": 4.91, "volume": 92977.0}, {"date": "2020-12-23", "close": 4.98, "volume": 86186.0}, {"date": "2020-12-24", "close": 4.95, "volume": 53700.0}, {"date": "2020-12-28", "close": 4.93, "volume": 106644.0}, {"date": "2020-12-29", "close": 4.81, "volume": 96580.0}, {"date": "2020-12-30", "close": 4.7, "volume": 167500.0}, {"date": "2020-12-31", "close": 4.91, "volume": 81304.0}, {"date": "2021-01-04", "close": 4.95, "volume": 82778.0}, {"date": "2021-01-05", "close": 5.02, "volume": 83687.0}, {"date": "2021-01-06", "close": 5.01, "volume": 84848.0}, {"date": "2021-01-07", "close": 5.04, "volume": 92651.0}, {"date": "2021-01-08", "close": 4.89, "volume": 73267.0}, {"date": "2021-01-11", "close": 4.9, "volume": 96728.0}, {"date": "2021-01-12", "close": 4.98, "volume": 78355.0}, {"date": "2021-01-13", "close": 5.06, "volume": 65165.0}, {"date": "2021-01-14", "close": 5.05, "volume": 65395.0}, {"date": "2021-01-15", "close": 5.13, "volume": 86981.0}, {"date": "2021-01-19", "close": 5.15, "volume": 118019.0}, {"date": "2021-01-20", "close": 5.7, "volume": 244697.0}, {"date": "2021-01-21", "close": 5.68, "volume": 87736.0}, {"date": "2021-01-22", "close": 5.81, "volume": 574796.0}, {"date": "2021-01-25", "close": 6.01, "volume": 236792.0}, {"date": "2021-01-26", "close": 5.83, "volume": 81322.0}, {"date": "2021-01-27", "close": 5.68, "volume": 68182.0}, {"date": "2021-01-28", "close": 5.89, "volume": 68473.0}, {"date": "2021-01-29", "close": 5.87, "volume": 96142.0}, {"date": "2021-02-01", "close": 5.81, "volume": 68483.0}, {"date": "2021-02-02", "close": 5.8, "volume": 24047.0}, {"date": "2021-02-03", "close": 6.05, "volume": 124274.0}, {"date": "2021-02-04", "close": 6.23, "volume": 74032.0}, {"date": "2021-02-05", "close": 6.17, "volume": 46617.0}, {"date": "2021-02-08", "close": 6.21, "volume": 46007.0}, {"date": "2021-02-09", "close": 6.22, "volume": 36117.0}, {"date": "2021-02-10", "close": 6.35, "volume": 102277.0}, {"date": "2021-02-11", "close": 6.0, "volume": 85318.0}, {"date": "2021-02-12", "close": 6.06, "volume": 39316.0}, {"date": "2021-02-16", "close": 6.1, "volume": 35739.0}, {"date": "2021-02-17", "close": 6.09, "volume": 43564.0}, {"date": "2021-02-18", "close": 6.0, "volume": 28943.0}, {"date": "2021-02-19", "close": 6.05, "volume": 51707.0}, {"date": "2021-02-22", "close": 6.07, "volume": 37369.0}, {"date": "2021-02-23", "close": 5.94, "volume": 60974.0}, {"date": "2021-02-24", "close": 5.95, "volume": 27342.0}, {"date": "2021-02-25", "close": 5.89, "volume": 27598.0}, {"date": "2021-02-26", "close": 5.84, "volume": 24076.0}, {"date": "2021-03-01", "close": 5.91, "volume": 40968.0}, {"date": "2021-03-02", "close": 6.06, "volume": 96981.0}, {"date": "2021-03-03", "close": 5.95, "volume": 31479.0}, {"date": "2021-03-04", "close": 5.79, "volume": 73797.0}, {"date": "2021-03-05", "close": 5.79, "volume": 42845.0}, {"date": "2021-03-08", "close": 5.83, "volume": 17363.0}, {"date": "2021-03-09", "close": 5.95, "volume": 30053.0}, {"date": "2021-03-10", "close": 6.0, "volume": 17550.0}, {"date": "2021-03-11", "close": 6.13, "volume": 42150.0}, {"date": "2021-03-12", "close": 5.99, "volume": 40632.0}, {"date": "2021-03-15", "close": 5.84, "volume": 34788.0}, {"date": "2021-03-16", "close": 7.03, "volume": 850953.0}, {"date": "2021-03-17", "close": 7.3, "volume": 340412.0}, {"date": "2021-03-18", "close": 6.78, "volume": 129599.0}, {"date": "2021-03-19", "close": 6.57, "volume": 76994.0}, {"date": "2021-03-22", "close": 6.38, "volume": 63260.0}, {"date": "2021-03-23", "close": 6.32, "volume": 90760.0}, {"date": "2021-03-24", "close": 6.13, "volume": 50370.0}, {"date": "2021-03-25", "close": 6.15, "volume": 35096.0}, {"date": "2021-03-26", "close": 6.2, "volume": 48165.0}, {"date": "2021-03-29", "close": 5.96, "volume": 50698.0}, {"date": "2021-03-30", "close": 6.11, "volume": 92896.0}, {"date": "2021-03-31", "close": 6.06, "volume": 76237.0}, {"date": "2021-04-01", "close": 6.24, "volume": 43221.0}, {"date": "2021-04-05", "close": 6.57, "volume": 51969.0}, {"date": "2021-04-06", "close": 6.6, "volume": 29231.0}, {"date": "2021-04-07", "close": 6.44, "volume": 23581.0}, {"date": "2021-04-08", "close": 6.4, "volume": 25443.0}, {"date": "2021-04-09", "close": 6.72, "volume": 82935.0}, {"date": "2021-04-12", "close": 6.88, "volume": 58929.0}, {"date": "2021-04-13", "close": 6.94, "volume": 49637.0}, {"date": "2021-04-14", "close": 7.03, "volume": 80068.0}, {"date": "2021-04-15", "close": 7.04, "volume": 89919.0}, {"date": "2021-04-16", "close": 6.75, "volume": 32052.0}, {"date": "2021-04-19", "close": 6.41, "volume": 165257.0}, {"date": "2021-04-20", "close": 6.32, "volume": 48113.0}, {"date": "2021-04-21", "close": 6.4, "volume": 57332.0}, {"date": "2021-04-22", "close": 6.41, "volume": 40197.0}, {"date": "2021-04-23", "close": 6.55, "volume": 28136.0}, {"date": "2021-04-26", "close": 6.48, "volume": 19155.0}, {"date": "2021-04-27", "close": 6.48, "volume": 50140.0}, {"date": "2021-04-28", "close": 6.48, "volume": 37123.0}, {"date": "2021-04-29", "close": 6.45, "volume": 25396.0}, {"date": "2021-04-30", "close": 6.45, "volume": 34374.0}, {"date": "2021-05-03", "close": 6.55, "volume": 34841.0}, {"date": "2021-05-04", "close": 6.5, "volume": 21299.0}, {"date": "2021-05-05", "close": 6.51, "volume": 8617.0}, {"date": "2021-05-06", "close": 6.51, "volume": 23355.0}, {"date": "2021-05-07", "close": 6.46, "volume": 34879.0}, {"date": "2021-05-10", "close": 6.4, "volume": 14504.0}, {"date": "2021-05-11", "close": 6.34, "volume": 72824.0}, {"date": "2021-05-12", "close": 6.21, "volume": 37902.0}, {"date": "2021-05-13", "close": 6.28, "volume": 15910.0}, {"date": "2021-05-14", "close": 6.52, "volume": 39979.0}, {"date": "2021-05-17", "close": 6.52, "volume": 8559.0}, {"date": "2021-05-18", "close": 6.59, "volume": 33010.0}, {"date": "2021-05-19", "close": 6.61, "volume": 6843.0}, {"date": "2021-05-20", "close": 6.8, "volume": 125022.0}, {"date": "2021-05-21", "close": 7.5, "volume": 277296.0}, {"date": "2021-05-24", "close": 7.65, "volume": 142884.0}, {"date": "2021-05-25", "close": 7.62, "volume": 58785.0}, {"date": "2021-05-26", "close": 7.71, "volume": 52362.0}, {"date": "2021-05-27", "close": 7.64, "volume": 36649.0}, {"date": "2021-05-28", "close": 7.6, "volume": 33938.0}, {"date": "2021-06-01", "close": 7.7, "volume": 14644.0}, {"date": "2021-06-02", "close": 7.61, "volume": 17534.0}, {"date": "2021-06-03", "close": 7.98, "volume": 62006.0}, {"date": "2021-06-04", "close": 7.96, "volume": 66842.0}, {"date": "2021-06-07", "close": 7.98, "volume": 27703.0}, {"date": "2021-06-08", "close": 7.96, "volume": 87371.0}, {"date": "2021-06-09", "close": 7.93, "volume": 14128.0}, {"date": "2021-06-10", "close": 7.96, "volume": 26264.0}, {"date": "2021-06-11", "close": 7.8, "volume": 78465.0}, {"date": "2021-06-14", "close": 8.0, "volume": 440670.0}, {"date": "2021-06-15", "close": 7.93, "volume": 752846.0}, {"date": "2021-06-16", "close": 7.36, "volume": 170485.0}, {"date": "2021-06-17", "close": 7.87, "volume": 174105.0}, {"date": "2021-06-18", "close": 7.39, "volume": 68219.0}, {"date": "2021-06-21", "close": 7.65, "volume": 66045.0}, {"date": "2021-06-22", "close": 7.85, "volume": 62836.0}, {"date": "2021-06-23", "close": 8.04, "volume": 65324.0}, {"date": "2021-06-24", "close": 7.91, "volume": 19845.0}, {"date": "2021-06-25", "close": 7.42, "volume": 158699.0}, {"date": "2021-06-28", "close": 7.37, "volume": 32422.0}, {"date": "2021-06-29", "close": 7.42, "volume": 21432.0}, {"date": "2021-06-30", "close": 7.46, "volume": 37118.0}, {"date": "2021-07-01", "close": 7.5, "volume": 17096.0}, {"date": "2021-07-02", "close": 7.41, "volume": 6921.0}, {"date": "2021-07-06", "close": 7.39, "volume": 48760.0}, {"date": "2021-07-07", "close": 7.4, "volume": 9440.0}, {"date": "2021-07-08", "close": 7.52, "volume": 31528.0}, {"date": "2021-07-09", "close": 7.74, "volume": 16818.0}, {"date": "2021-07-12", "close": 7.66, "volume": 21176.0}, {"date": "2021-07-13", "close": 8.05, "volume": 112872.0}, {"date": "2021-07-14", "close": 8.17, "volume": 125553.0}, {"date": "2021-07-15", "close": 8.5, "volume": 72702.0}, {"date": "2021-07-16", "close": 8.69, "volume": 66558.0}, {"date": "2021-07-19", "close": 8.6, "volume": 53235.0}, {"date": "2021-07-20", "close": 8.84, "volume": 62451.0}, {"date": "2021-07-21", "close": 8.96, "volume": 24218.0}, {"date": "2021-07-22", "close": 9.16, "volume": 35874.0}, {"date": "2021-07-23", "close": 9.26, "volume": 66638.0}, {"date": "2021-07-26", "close": 9.33, "volume": 31957.0}, {"date": "2021-07-27", "close": 9.32, "volume": 39528.0}, {"date": "2021-07-28", "close": 9.42, "volume": 38350.0}, {"date": "2021-07-29", "close": 9.595, "volume": 63908.0}, {"date": "2021-07-30", "close": 9.57, "volume": 28755.0}, {"date": "2021-08-02", "close": 9.33, "volume": 44449.0}, {"date": "2021-08-03", "close": 9.21, "volume": 40324.0}, {"date": "2021-08-04", "close": 9.05, "volume": 23898.0}, {"date": "2021-08-05", "close": 8.73, "volume": 43576.0}, {"date": "2021-08-06", "close": 8.62, "volume": 18202.0}, {"date": "2021-08-09", "close": 8.46, "volume": 14152.0}, {"date": "2021-08-10", "close": 8.47, "volume": 15851.0}, {"date": "2021-08-11", "close": 8.54, "volume": 6446.0}, {"date": "2021-08-12", "close": 8.42, "volume": 13049.0}, {"date": "2021-08-13", "close": 8.38, "volume": 7624.0}, {"date": "2021-08-16", "close": 8.12, "volume": 29445.0}, {"date": "2021-08-17", "close": 8.1, "volume": 47947.0}, {"date": "2021-08-18", "close": 7.93, "volume": 30283.0}, {"date": "2021-08-19", "close": 7.95, "volume": 6036.0}, {"date": "2021-08-20", "close": 7.84, "volume": 18720.0}, {"date": "2021-08-23", "close": 7.94, "volume": 13980.0}, {"date": "2021-08-24", "close": 8.11, "volume": 4230.0}, {"date": "2021-08-25", "close": 8.05, "volume": 6976.0}, {"date": "2021-08-26", "close": 8.115, "volume": 12721.0}, {"date": "2021-08-27", "close": 8.25, "volume": 24516.0}, {"date": "2021-08-30", "close": 8.2, "volume": 10172.0}, {"date": "2021-08-31", "close": 8.4, "volume": 45061.0}, {"date": "2021-09-01", "close": 8.3, "volume": 26334.0}, {"date": "2021-09-02", "close": 8.29, "volume": 6273.0}, {"date": "2021-09-03", "close": 8.46, "volume": 11794.0}, {"date": "2021-09-07", "close": 8.44, "volume": 17352.0}, {"date": "2021-09-08", "close": 8.38, "volume": 10714.0}, {"date": "2021-09-09", "close": 8.38, "volume": 7503.0}, {"date": "2021-09-10", "close": 8.5, "volume": 9926.0}, {"date": "2021-09-13", "close": 8.88, "volume": 184269.0}, {"date": "2021-09-14", "close": 8.48, "volume": 104992.0}, {"date": "2021-09-15", "close": 8.01, "volume": 30894.0}, {"date": "2021-09-16", "close": 7.9, "volume": 17145.0}, {"date": "2021-09-17", "close": 8.19, "volume": 25019.0}, {"date": "2021-09-20", "close": 7.87, "volume": 15259.0}, {"date": "2021-09-21", "close": 7.88, "volume": 15842.0}, {"date": "2021-09-22", "close": 7.94, "volume": 18940.0}, {"date": "2021-09-23", "close": 8.15, "volume": 5651.0}, {"date": "2021-09-24", "close": 8.32, "volume": 14301.0}, {"date": "2021-09-27", "close": 8.41, "volume": 9510.0}, {"date": "2021-09-28", "close": 7.95, "volume": 15276.0}, {"date": "2021-09-29", "close": 8.0, "volume": 1973.0}, {"date": "2021-09-30", "close": 8.15, "volume": 5612.0}, {"date": "2021-10-01", "close": 8.18, "volume": 3830.0}, {"date": "2021-10-04", "close": 7.84, "volume": 8732.0}, {"date": "2021-10-05", "close": 7.9, "volume": 11957.0}, {"date": "2021-10-06", "close": 7.67, "volume": 10759.0}, {"date": "2021-10-07", "close": 7.72, "volume": 11393.0}, {"date": "2021-10-08", "close": 7.79, "volume": 20438.0}, {"date": "2021-10-11", "close": 7.6941, "volume": 22196.0}, {"date": "2021-10-12", "close": 7.74, "volume": 40512.0}, {"date": "2021-10-13", "close": 7.59, "volume": 17164.0}, {"date": "2021-10-14", "close": 7.76, "volume": 8833.0}, {"date": "2021-10-15", "close": 7.69, "volume": 11753.0}, {"date": "2021-10-18", "close": 7.62, "volume": 39306.0}, {"date": "2021-10-19", "close": 7.67, "volume": 20058.0}, {"date": "2021-10-20", "close": 7.63, "volume": 32081.0}, {"date": "2021-10-21", "close": 7.61, "volume": 34751.0}, {"date": "2021-10-22", "close": 7.66, "volume": 4893.0}, {"date": "2021-10-25", "close": 7.83, "volume": 12893.0}, {"date": "2021-10-26", "close": 7.85, "volume": 5076.0}, {"date": "2021-10-27", "close": 7.68, "volume": 11239.0}, {"date": "2021-10-28", "close": 7.77, "volume": 3863.0}, {"date": "2021-10-29", "close": 7.61, "volume": 4322.0}, {"date": "2021-11-01", "close": 7.63, "volume": 12788.0}, {"date": "2021-11-02", "close": 7.73, "volume": 11559.0}, {"date": "2021-11-03", "close": 7.71, "volume": 9564.0}, {"date": "2021-11-04", "close": 7.79, "volume": 6229.0}, {"date": "2021-11-05", "close": 7.79, "volume": 6909.0}, {"date": "2021-11-08", "close": 7.7, "volume": 13582.0}, {"date": "2021-11-09", "close": 7.67, "volume": 7577.0}, {"date": "2021-11-10", "close": 7.71, "volume": 9614.0}, {"date": "2021-11-11", "close": 7.72, "volume": 14858.0}, {"date": "2021-11-12", "close": 7.89, "volume": 15682.0}, {"date": "2021-11-15", "close": 7.96, "volume": 21553.0}, {"date": "2021-11-16", "close": 7.97, "volume": 11811.0}, {"date": "2021-11-17", "close": 7.88, "volume": 5104.0}, {"date": "2021-11-18", "close": 7.72, "volume": 18530.0}, {"date": "2021-11-19", "close": 7.66, "volume": 8999.0}, {"date": "2021-11-22", "close": 7.56, "volume": 15178.0}, {"date": "2021-11-23", "close": 7.35, "volume": 19856.0}, {"date": "2021-11-24", "close": 7.3, "volume": 12604.0}, {"date": "2021-11-26", "close": 7.13, "volume": 10311.0}, {"date": "2021-11-29", "close": 6.89, "volume": 21419.0}, {"date": "2021-11-30", "close": 6.79, "volume": 33645.0}, {"date": "2021-12-01", "close": 6.62, "volume": 18364.0}, {"date": "2021-12-02", "close": 6.83, "volume": 16059.0}, {"date": "2021-12-03", "close": 6.53, "volume": 15070.0}, {"date": "2021-12-06", "close": 6.69, "volume": 31754.0}, {"date": "2021-12-07", "close": 6.73, "volume": 26341.0}, {"date": "2021-12-08", "close": 6.81, "volume": 23683.0}, {"date": "2021-12-09", "close": 6.8, "volume": 8227.0}, {"date": "2021-12-10", "close": 6.8, "volume": 10451.0}, {"date": "2021-12-13", "close": 6.65, "volume": 9955.0}, {"date": "2021-12-14", "close": 6.57, "volume": 12966.0}, {"date": "2021-12-15", "close": 6.77, "volume": 22085.0}, {"date": "2021-12-16", "close": 6.89, "volume": 5541.0}, {"date": "2021-12-17", "close": 7.03, "volume": 19638.0}, {"date": "2021-12-20", "close": 7.17, "volume": 14174.0}, {"date": "2021-12-21", "close": 7.53, "volume": 60023.0}, {"date": "2021-12-22", "close": 7.18, "volume": 96026.0}, {"date": "2021-12-23", "close": 7.42, "volume": 38327.0}, {"date": "2021-12-27", "close": 7.85, "volume": 44684.0}, {"date": "2021-12-28", "close": 8.01, "volume": 33808.0}, {"date": "2021-12-29", "close": 7.82, "volume": 65576.0}, {"date": "2021-12-30", "close": 7.85, "volume": 106351.0}, {"date": "2021-12-31", "close": 8.0, "volume": 23156.0}, {"date": "2022-01-03", "close": 8.22, "volume": 25559.0}, {"date": "2022-01-04", "close": 8.62, "volume": 102380.0}, {"date": "2022-01-05", "close": 7.91, "volume": 20061.0}, {"date": "2022-01-06", "close": 7.705, "volume": 6746.0}, {"date": "2022-01-07", "close": 7.45, "volume": 23663.0}, {"date": "2022-01-10", "close": 7.11, "volume": 42676.0}, {"date": "2022-01-11", "close": 7.3867, "volume": 8997.0}, {"date": "2022-01-12", "close": 7.3682, "volume": 5582.0}, {"date": "2022-01-13", "close": 7.4, "volume": 19835.0}, {"date": "2022-01-14", "close": 7.4, "volume": 14010.0}, {"date": "2022-01-18", "close": 7.3, "volume": 9522.0}, {"date": "2022-01-19", "close": 7.33, "volume": 11233.0}, {"date": "2022-01-20", "close": 7.22, "volume": 10660.0}, {"date": "2022-01-21", "close": 7.03, "volume": 15200.0}, {"date": "2022-01-24", "close": 7.09, "volume": 29940.0}, {"date": "2022-01-25", "close": 7.095, "volume": 10283.0}, {"date": "2022-01-26", "close": 7.13, "volume": 12408.0}, {"date": "2022-01-27", "close": 6.9, "volume": 10063.0}, {"date": "2022-01-28", "close": 6.92, "volume": 6310.0}, {"date": "2022-01-31", "close": 7.22, "volume": 21625.0}, {"date": "2022-02-01", "close": 7.51, "volume": 15792.0}, {"date": "2022-02-02", "close": 7.66, "volume": 6491.0}, {"date": "2022-02-03", "close": 7.77, "volume": 9660.0}, {"date": "2022-02-04", "close": 7.42, "volume": 3327.0}, {"date": "2022-02-07", "close": 7.4, "volume": 14246.0}, {"date": "2022-02-08", "close": 7.42, "volume": 3194.0}, {"date": "2022-02-09", "close": 7.38, "volume": 6362.0}, {"date": "2022-02-10", "close": 7.48, "volume": 29119.0}, {"date": "2022-02-11", "close": 7.3, "volume": 12723.0}, {"date": "2022-02-14", "close": 7.1, "volume": 11956.0}, {"date": "2022-02-15", "close": 7.1999, "volume": 2577.0}, {"date": "2022-02-16", "close": 7.17, "volume": 3909.0}, {"date": "2022-02-17", "close": 7.1, "volume": 7491.0}, {"date": "2022-02-18", "close": 7.01, "volume": 6646.0}, {"date": "2022-02-22", "close": 7.07, "volume": 12371.0}, {"date": "2022-02-23", "close": 7.07, "volume": 14099.0}, {"date": "2022-02-24", "close": 6.87, "volume": 14037.0}, {"date": "2022-02-25", "close": 7.06, "volume": 12286.0}, {"date": "2022-02-28", "close": 7.11, "volume": 3320.0}, {"date": "2022-03-01", "close": 6.92, "volume": 10544.0}, {"date": "2022-03-02", "close": 6.98, "volume": 6623.0}, {"date": "2022-03-03", "close": 7.05, "volume": 7108.0}, {"date": "2022-03-04", "close": 6.97, "volume": 4059.0}, {"date": "2022-03-07", "close": 6.6, "volume": 35265.0}, {"date": "2022-03-08", "close": 6.64, "volume": 4889.0}, {"date": "2022-03-09", "close": 6.7446, "volume": 10694.0}, {"date": "2022-03-10", "close": 6.83, "volume": 4331.0}, {"date": "2022-03-11", "close": 6.755, "volume": 2529.0}, {"date": "2022-03-14", "close": 6.62, "volume": 10011.0}, {"date": "2022-03-15", "close": 6.77, "volume": 10676.0}, {"date": "2022-03-16", "close": 7.14, "volume": 23137.0}, {"date": "2022-03-17", "close": 7.37, "volume": 61429.0}, {"date": "2022-03-18", "close": 7.32, "volume": 13075.0}, {"date": "2022-03-21", "close": 7.26, "volume": 26547.0}, {"date": "2022-03-22", "close": 7.1, "volume": 15464.0}, {"date": "2022-03-23", "close": 6.76, "volume": 23522.0}, {"date": "2022-03-24", "close": 6.96, "volume": 5056.0}, {"date": "2022-03-25", "close": 6.86, "volume": 9566.0}, {"date": "2022-03-28", "close": 6.95, "volume": 9722.0}, {"date": "2022-03-29", "close": 7.15, "volume": 55579.0}, {"date": "2022-03-30", "close": 7.05, "volume": 2878.0}, {"date": "2022-03-31", "close": 7.21, "volume": 29734.0}, {"date": "2022-04-01", "close": 7.1, "volume": 6361.0}, {"date": "2022-04-04", "close": 7.08, "volume": 11573.0}, {"date": "2022-04-05", "close": 7.07, "volume": 3272.0}, {"date": "2022-04-06", "close": 7.22, "volume": 6404.0}, {"date": "2022-04-07", "close": 7.03, "volume": 9759.0}, {"date": "2022-04-08", "close": 7.07, "volume": 4649.0}, {"date": "2022-04-11", "close": 6.89, "volume": 2706.0}, {"date": "2022-04-12", "close": 6.92, "volume": 3901.0}, {"date": "2022-04-13", "close": 6.82, "volume": 3165.0}, {"date": "2022-04-14", "close": 6.85, "volume": 2095.0}, {"date": "2022-04-18", "close": 6.65, "volume": 5956.0}, {"date": "2022-04-19", "close": 6.73, "volume": 2591.0}, {"date": "2022-04-20", "close": 6.79, "volume": 6419.0}, {"date": "2022-04-21", "close": 6.94, "volume": 5363.0}, {"date": "2022-04-22", "close": 6.83, "volume": 8582.0}, {"date": "2022-04-25", "close": 6.7, "volume": 3873.0}, {"date": "2022-04-26", "close": 6.64, "volume": 3302.0}, {"date": "2022-04-27", "close": 6.55, "volume": 4469.0}, {"date": "2022-04-28", "close": 6.55, "volume": 14530.0}, {"date": "2022-04-29", "close": 6.62, "volume": 4705.0}, {"date": "2022-05-02", "close": 6.46, "volume": 10134.0}, {"date": "2022-05-03", "close": 6.34, "volume": 4758.0}, {"date": "2022-05-04", "close": 6.46, "volume": 1546.0}, {"date": "2022-05-05", "close": 6.39, "volume": 6571.0}, {"date": "2022-05-06", "close": 6.4, "volume": 4605.0}, {"date": "2022-05-09", "close": 6.29, "volume": 5357.0}, {"date": "2022-05-10", "close": 6.2, "volume": 4536.0}, {"date": "2022-05-11", "close": 5.73, "volume": 10191.0}, {"date": "2022-05-12", "close": 5.6501, "volume": 7781.0}, {"date": "2022-05-13", "close": 5.8, "volume": 9474.0}, {"date": "2022-05-16", "close": 6.06, "volume": 14967.0}, {"date": "2022-05-17", "close": 5.92, "volume": 9855.0}, {"date": "2022-05-18", "close": 6.005, "volume": 5341.0}, {"date": "2022-05-19", "close": 5.95, "volume": 1919.0}, {"date": "2022-05-20", "close": 5.9, "volume": 1899.0}, {"date": "2022-05-23", "close": 6.0, "volume": 1721.0}, {"date": "2022-05-24", "close": 6.01, "volume": 2049.0}, {"date": "2022-05-25", "close": 6.0803, "volume": 886.0}, {"date": "2022-05-26", "close": 6.55, "volume": 24758.0}, {"date": "2022-05-27", "close": 6.565, "volume": 4415.0}, {"date": "2022-05-31", "close": 6.6699, "volume": 1456.0}, {"date": "2022-06-01", "close": 6.6, "volume": 1041.0}, {"date": "2022-06-02", "close": 6.47, "volume": 6771.0}, {"date": "2022-06-03", "close": 6.52, "volume": 1618.0}, {"date": "2022-06-06", "close": 6.53, "volume": 13504.0}, {"date": "2022-06-07", "close": 6.54, "volume": 8242.0}, {"date": "2022-06-08", "close": 6.6, "volume": 4723.0}, {"date": "2022-06-09", "close": 6.5, "volume": 5042.0}, {"date": "2022-06-10", "close": 6.35, "volume": 10026.0}, {"date": "2022-06-13", "close": 6.25, "volume": 10986.0}, {"date": "2022-06-14", "close": 6.1, "volume": 8597.0}, {"date": "2022-06-15", "close": 6.34, "volume": 15292.0}, {"date": "2022-06-16", "close": 6.07, "volume": 4860.0}, {"date": "2022-06-17", "close": 6.11, "volume": 11817.0}, {"date": "2022-06-21", "close": 6.25, "volume": 12109.0}, {"date": "2022-06-22", "close": 6.19, "volume": 4753.0}, {"date": "2022-06-23", "close": 6.03, "volume": 5445.0}, {"date": "2022-06-24", "close": 6.1, "volume": 6806.0}, {"date": "2022-06-27", "close": 6.18, "volume": 2228.0}, {"date": "2022-06-28", "close": 6.19, "volume": 6884.0}, {"date": "2022-06-29", "close": 6.16, "volume": 1849.0}, {"date": "2022-06-30", "close": 6.2, "volume": 19767.0}, {"date": "2022-07-01", "close": 6.2, "volume": 16599.0}, {"date": "2022-07-05", "close": 6.21, "volume": 6310.0}, {"date": "2022-07-06", "close": 6.2, "volume": 11102.0}, {"date": "2022-07-07", "close": 6.34, "volume": 16821.0}, {"date": "2022-07-08", "close": 6.09, "volume": 31454.0}, {"date": "2022-07-11", "close": 6.2, "volume": 3183.0}, {"date": "2022-07-12", "close": 6.27, "volume": 5316.0}, {"date": "2022-07-13", "close": 6.3767, "volume": 2920.0}, {"date": "2022-07-14", "close": 6.44, "volume": 3711.0}, {"date": "2022-07-15", "close": 6.33, "volume": 2347.0}, {"date": "2022-07-18", "close": 6.96, "volume": 45536.0}, {"date": "2022-07-19", "close": 7.18, "volume": 15957.0}, {"date": "2022-07-20", "close": 7.02, "volume": 18634.0}, {"date": "2022-07-21", "close": 7.21, "volume": 15936.0}, {"date": "2022-07-22", "close": 7.14, "volume": 7300.0}, {"date": "2022-07-25", "close": 6.96, "volume": 19536.0}, {"date": "2022-07-26", "close": 6.86, "volume": 2109.0}, {"date": "2022-07-27", "close": 7.0, "volume": 4289.0}, {"date": "2022-07-28", "close": 6.91, "volume": 4570.0}, {"date": "2022-07-29", "close": 6.98, "volume": 3582.0}, {"date": "2022-08-01", "close": 6.73, "volume": 20299.0}, {"date": "2022-08-02", "close": 6.78, "volume": 3475.0}, {"date": "2022-08-03", "close": 6.77, "volume": 6876.0}, {"date": "2022-08-04", "close": 6.82, "volume": 6780.0}, {"date": "2022-08-05", "close": 6.74, "volume": 3675.0}, {"date": "2022-08-08", "close": 6.9288, "volume": 10587.0}, {"date": "2022-08-09", "close": 6.76, "volume": 3308.0}, {"date": "2022-08-10", "close": 6.78, "volume": 10848.0}, {"date": "2022-08-11", "close": 7.08, "volume": 25445.0}, {"date": "2022-08-12", "close": 6.85, "volume": 7836.0}, {"date": "2022-08-15", "close": 7.3, "volume": 33874.0}, {"date": "2022-08-16", "close": 7.31, "volume": 4715.0}, {"date": "2022-08-17", "close": 7.02, "volume": 19047.0}, {"date": "2022-08-18", "close": 7.1, "volume": 4793.0}, {"date": "2022-08-19", "close": 7.0812, "volume": 1702.0}, {"date": "2022-08-22", "close": 7.0829, "volume": 4337.0}, {"date": "2022-08-23", "close": 7.01, "volume": 3218.0}, {"date": "2022-08-24", "close": 7.022, "volume": 6813.0}, {"date": "2022-08-25", "close": 6.87, "volume": 14624.0}, {"date": "2022-08-26", "close": 6.8385, "volume": 4505.0}, {"date": "2022-08-29", "close": 6.85, "volume": 2397.0}, {"date": "2022-08-30", "close": 6.9, "volume": 5529.0}, {"date": "2022-08-31", "close": 6.97, "volume": 3559.0}, {"date": "2022-09-01", "close": 6.8, "volume": 780.0}, {"date": "2022-09-02", "close": 6.81, "volume": 1198.0}, {"date": "2022-09-06", "close": 6.81, "volume": 9859.0}, {"date": "2022-09-07", "close": 6.72, "volume": 7884.0}, {"date": "2022-09-08", "close": 6.68, "volume": 7559.0}, {"date": "2022-09-09", "close": 6.79, "volume": 4944.0}, {"date": "2022-09-12", "close": 6.88, "volume": 6769.0}, {"date": "2022-09-13", "close": 6.8497, "volume": 2519.0}, {"date": "2022-09-14", "close": 6.95, "volume": 63017.0}, {"date": "2022-09-15", "close": 6.44, "volume": 39387.0}, {"date": "2022-09-16", "close": 6.35, "volume": 35489.0}, {"date": "2022-09-19", "close": 6.27, "volume": 9190.0}, {"date": "2022-09-20", "close": 6.18, "volume": 6141.0}, {"date": "2022-09-21", "close": 5.98, "volume": 6775.0}, {"date": "2022-09-22", "close": 5.9015, "volume": 13753.0}, {"date": "2022-09-23", "close": 5.82, "volume": 16442.0}, {"date": "2022-09-26", "close": 5.6, "volume": 12060.0}, {"date": "2022-09-27", "close": 5.65, "volume": 6671.0}, {"date": "2022-09-28", "close": 5.68, "volume": 10775.0}, {"date": "2022-09-29", "close": 5.69, "volume": 4999.0}, {"date": "2022-09-30", "close": 5.75, "volume": 9410.0}, {"date": "2022-10-03", "close": 5.9, "volume": 10949.0}, {"date": "2022-10-04", "close": 5.75, "volume": 11069.0}, {"date": "2022-10-05", "close": 5.67, "volume": 2353.0}, {"date": "2022-10-06", "close": 5.68, "volume": 3495.0}, {"date": "2022-10-07", "close": 5.48, "volume": 1924.0}, {"date": "2022-10-10", "close": 5.43, "volume": 3717.0}, {"date": "2022-10-11", "close": 5.33, "volume": 10207.0}, {"date": "2022-10-12", "close": 5.24, "volume": 3341.0}, {"date": "2022-10-13", "close": 5.41, "volume": 8702.0}, {"date": "2022-10-14", "close": 5.42, "volume": 1954.0}, {"date": "2022-10-17", "close": 5.35, "volume": 2743.0}, {"date": "2022-10-18", "close": 5.34, "volume": 1650.0}, {"date": "2022-10-19", "close": 5.3, "volume": 5206.0}, {"date": "2022-10-20", "close": 5.27, "volume": 2213.0}, {"date": "2022-10-21", "close": 5.19, "volume": 1817.0}, {"date": "2022-10-24", "close": 5.21, "volume": 4776.0}, {"date": "2022-10-25", "close": 5.21, "volume": 8252.0}, {"date": "2022-10-26", "close": 5.31, "volume": 3139.0}, {"date": "2022-10-27", "close": 5.33, "volume": 8968.0}, {"date": "2022-10-28", "close": 5.7, "volume": 45185.0}, {"date": "2022-10-31", "close": 5.41, "volume": 13495.0}, {"date": "2022-11-01", "close": 5.46, "volume": 2735.0}, {"date": "2022-11-02", "close": 5.3001, "volume": 3959.0}, {"date": "2022-11-03", "close": 5.5499, "volume": 3688.0}, {"date": "2022-11-04", "close": 5.3384, "volume": 2094.0}, {"date": "2022-11-07", "close": 5.29, "volume": 3596.0}, {"date": "2022-11-08", "close": 5.3, "volume": 9260.0}, {"date": "2022-11-09", "close": 5.22, "volume": 2806.0}, {"date": "2022-11-10", "close": 5.33, "volume": 30853.0}, {"date": "2022-11-11", "close": 5.23, "volume": 4953.0}, {"date": "2022-11-14", "close": 5.4098, "volume": 2065.0}, {"date": "2022-11-15", "close": 5.32, "volume": 6977.0}, {"date": "2022-11-16", "close": 5.3, "volume": 1223.0}, {"date": "2022-11-17", "close": 5.25, "volume": 7534.0}, {"date": "2022-11-18", "close": 5.14, "volume": 8263.0}, {"date": "2022-11-21", "close": 5.02, "volume": 14009.0}, {"date": "2022-11-22", "close": 5.04, "volume": 29830.0}, {"date": "2022-11-23", "close": 5.08, "volume": 6546.0}, {"date": "2022-11-25", "close": 5.14, "volume": 868.0}, {"date": "2022-11-28", "close": 5.15, "volume": 12924.0}, {"date": "2022-11-29", "close": 5.1, "volume": 2344.0}, {"date": "2022-11-30", "close": 5.02, "volume": 10539.0}, {"date": "2022-12-01", "close": 5.23, "volume": 12516.0}, {"date": "2022-12-02", "close": 5.23, "volume": 1307.0}, {"date": "2022-12-05", "close": 5.08, "volume": 3955.0}, {"date": "2022-12-06", "close": 5.13, "volume": 4274.0}, {"date": "2022-12-07", "close": 5.1, "volume": 980.0}, {"date": "2022-12-08", "close": 5.11, "volume": 6640.0}, {"date": "2022-12-09", "close": 5.2, "volume": 940.0}, {"date": "2022-12-12", "close": 5.1, "volume": 3183.0}, {"date": "2022-12-13", "close": 5.16, "volume": 4217.0}, {"date": "2022-12-14", "close": 5.05, "volume": 8396.0}, {"date": "2022-12-15", "close": 5.05, "volume": 8803.0}, {"date": "2022-12-16", "close": 5.14, "volume": 6021.0}, {"date": "2022-12-19", "close": 5.04, "volume": 1353.0}, {"date": "2022-12-20", "close": 5.05, "volume": 19007.0}, {"date": "2022-12-21", "close": 4.9, "volume": 3484.0}, {"date": "2022-12-22", "close": 5.06, "volume": 6964.0}, {"date": "2022-12-23", "close": 5.15, "volume": 4155.0}, {"date": "2022-12-27", "close": 5.124, "volume": 5006.0}, {"date": "2022-12-28", "close": 5.145, "volume": 7104.0}, {"date": "2022-12-29", "close": 5.1001, "volume": 9522.0}, {"date": "2022-12-30", "close": 5.14, "volume": 5464.0}, {"date": "2023-01-03", "close": 5.1101, "volume": 6594.0}, {"date": "2023-01-04", "close": 5.34, "volume": 15616.0}, {"date": "2023-01-05", "close": 5.34, "volume": 10531.0}, {"date": "2023-01-06", "close": 5.5027, "volume": 1710.0}, {"date": "2023-01-09", "close": 5.5374, "volume": 4600.0}, {"date": "2023-01-10", "close": 5.4607, "volume": 4277.0}, {"date": "2023-01-11", "close": 5.59, "volume": 12310.0}, {"date": "2023-01-12", "close": 5.78, "volume": 37870.0}, {"date": "2023-01-13", "close": 5.88, "volume": 28477.0}, {"date": "2023-01-17", "close": 5.52, "volume": 8460.0}, {"date": "2023-01-18", "close": 5.36, "volume": 6512.0}, {"date": "2023-01-19", "close": 5.27, "volume": 3754.0}, {"date": "2023-01-20", "close": 5.38, "volume": 5230.0}, {"date": "2023-01-23", "close": 5.23, "volume": 288560.0}, {"date": "2023-01-24", "close": 5.26, "volume": 2582.0}, {"date": "2023-01-25", "close": 5.34, "volume": 2390.0}, {"date": "2023-01-26", "close": 5.32, "volume": 4889.0}, {"date": "2023-01-27", "close": 5.19, "volume": 7529.0}, {"date": "2023-01-30", "close": 5.26, "volume": 4110.0}, {"date": "2023-01-31", "close": 5.32, "volume": 4288.0}, {"date": "2023-02-01", "close": 5.35, "volume": 6175.0}, {"date": "2023-02-02", "close": 5.26, "volume": 225343.0}, {"date": "2023-02-03", "close": 5.34, "volume": 3407.0}, {"date": "2023-02-06", "close": 5.31, "volume": 863.0}, {"date": "2023-02-07", "close": 5.31, "volume": 2157.0}, {"date": "2023-02-08", "close": 5.33, "volume": 6390.0}, {"date": "2023-02-09", "close": 5.27, "volume": 10117.0}, {"date": "2023-02-10", "close": 5.3799, "volume": 1253.0}, {"date": "2023-02-13", "close": 5.5, "volume": 13606.0}, {"date": "2023-02-14", "close": 5.45, "volume": 5203.0}, {"date": "2023-02-15", "close": 5.27, "volume": 8675.0}, {"date": "2023-02-16", "close": 5.4, "volume": 454.0}, {"date": "2023-02-17", "close": 5.365, "volume": 1264.0}, {"date": "2023-02-21", "close": 5.19, "volume": 11780.0}, {"date": "2023-02-22", "close": 5.13, "volume": 16849.0}, {"date": "2023-02-23", "close": 5.16, "volume": 3693.0}, {"date": "2023-02-24", "close": 5.05, "volume": 2797.0}, {"date": "2023-02-27", "close": 5.05, "volume": 3935.0}, {"date": "2023-02-28", "close": 4.98, "volume": 11878.0}, {"date": "2023-03-01", "close": 4.92, "volume": 4234.0}, {"date": "2023-03-02", "close": 4.84, "volume": 12114.0}, {"date": "2023-03-03", "close": 4.98, "volume": 28884.0}, {"date": "2023-03-06", "close": 4.92, "volume": 5750.0}, {"date": "2023-03-07", "close": 4.89, "volume": 4768.0}, {"date": "2023-03-08", "close": 4.89, "volume": 8441.0}, {"date": "2023-03-09", "close": 4.79, "volume": 7588.0}, {"date": "2023-03-10", "close": 4.75, "volume": 6038.0}, {"date": "2023-03-13", "close": 4.61, "volume": 30078.0}, {"date": "2023-03-14", "close": 4.21, "volume": 76059.0}, {"date": "2023-03-15", "close": 4.06, "volume": 58336.0}, {"date": "2023-03-16", "close": 4.23, "volume": 21313.0}, {"date": "2023-03-17", "close": 4.17, "volume": 9705.0}, {"date": "2023-03-20", "close": 4.26, "volume": 14491.0}, {"date": "2023-03-21", "close": 4.29, "volume": 7149.0}, {"date": "2023-03-22", "close": 4.22, "volume": 8619.0}, {"date": "2023-03-23", "close": 4.28, "volume": 1795.0}, {"date": "2023-03-24", "close": 4.28, "volume": 3988.0}, {"date": "2023-03-27", "close": 4.2046, "volume": 3972.0}, {"date": "2023-03-28", "close": 4.22, "volume": 6618.0}, {"date": "2023-03-29", "close": 4.25, "volume": 1459.0}, {"date": "2023-03-30", "close": 4.21, "volume": 8098.0}, {"date": "2023-03-31", "close": 4.4, "volume": 30103.0}, {"date": "2023-04-03", "close": 4.34, "volume": 2607.0}, {"date": "2023-04-04", "close": 4.35, "volume": 3904.0}, {"date": "2023-04-05", "close": 4.34, "volume": 7257.0}, {"date": "2023-04-06", "close": 4.4, "volume": 2806.0}, {"date": "2023-04-10", "close": 4.3, "volume": 4974.0}, {"date": "2023-04-11", "close": 4.1, "volume": 50267.0}, {"date": "2023-04-12", "close": 4.29, "volume": 24697.0}, {"date": "2023-04-13", "close": 4.185, "volume": 2966.0}, {"date": "2023-04-14", "close": 4.25, "volume": 2872.0}, {"date": "2023-04-17", "close": 4.26, "volume": 2543.0}, {"date": "2023-04-18", "close": 4.18, "volume": 42317.0}, {"date": "2023-04-19", "close": 4.2, "volume": 3051.0}, {"date": "2023-04-20", "close": 4.2, "volume": 3531.0}, {"date": "2023-04-21", "close": 4.15, "volume": 7180.0}, {"date": "2023-04-24", "close": 4.17, "volume": 1661.0}, {"date": "2023-04-25", "close": 4.08, "volume": 3187.0}, {"date": "2023-04-26", "close": 4.04, "volume": 8156.0}, {"date": "2023-04-27", "close": 4.01, "volume": 9081.0}, {"date": "2023-04-28", "close": 4.055, "volume": 2737.0}, {"date": "2023-05-01", "close": 4.0, "volume": 3794.0}, {"date": "2023-05-02", "close": 3.9, "volume": 13676.0}, {"date": "2023-05-03", "close": 3.85, "volume": 12435.0}, {"date": "2023-05-04", "close": 3.81, "volume": 12655.0}, {"date": "2023-05-05", "close": 3.9, "volume": 2444.0}, {"date": "2023-05-08", "close": 3.98, "volume": 1208.0}, {"date": "2023-05-09", "close": 3.98, "volume": 7226.0}, {"date": "2023-05-10", "close": 3.96, "volume": 2658.0}, {"date": "2023-05-11", "close": 3.99, "volume": 7161.0}, {"date": "2023-05-12", "close": 3.935, "volume": 2075.0}, {"date": "2023-05-15", "close": 3.87, "volume": 4553.0}, {"date": "2023-05-16", "close": 3.935, "volume": 13491.0}, {"date": "2023-05-17", "close": 4.03, "volume": 3159.0}, {"date": "2023-05-18", "close": 3.9716, "volume": 2364.0}, {"date": "2023-05-19", "close": 3.98, "volume": 443.0}, {"date": "2023-05-22", "close": 3.98, "volume": 5116.0}, {"date": "2023-05-23", "close": 4.06, "volume": 3567.0}, {"date": "2023-05-24", "close": 4.36, "volume": 35691.0}, {"date": "2023-05-25", "close": 4.4, "volume": 4609.0}, {"date": "2023-05-26", "close": 4.5, "volume": 8374.0}, {"date": "2023-05-30", "close": 4.7705, "volume": 4743.0}, {"date": "2023-05-31", "close": 4.44, "volume": 2407.0}, {"date": "2023-06-01", "close": 4.4701, "volume": 3412.0}, {"date": "2023-06-02", "close": 4.49, "volume": 6154.0}, {"date": "2023-06-05", "close": 4.49, "volume": 2606.0}, {"date": "2023-06-06", "close": 4.4801, "volume": 1280.0}, {"date": "2023-06-07", "close": 4.7782, "volume": 5328.0}, {"date": "2023-06-08", "close": 4.7, "volume": 2727.0}, {"date": "2023-06-09", "close": 4.55, "volume": 5528.0}, {"date": "2023-06-12", "close": 4.78, "volume": 5221.0}, {"date": "2023-06-13", "close": 4.68, "volume": 6067.0}, {"date": "2023-06-14", "close": 4.86, "volume": 40753.0}, {"date": "2023-06-15", "close": 4.56, "volume": 39217.0}, {"date": "2023-06-16", "close": 4.45, "volume": 8025.0}, {"date": "2023-06-20", "close": 4.26, "volume": 8173.0}, {"date": "2023-06-21", "close": 4.25, "volume": 2852.0}, {"date": "2023-06-22", "close": 4.02, "volume": 10291.0}, {"date": "2023-06-23", "close": 4.24, "volume": 7909.0}, {"date": "2023-06-26", "close": 4.22, "volume": 4756.0}, {"date": "2023-06-27", "close": 4.1999, "volume": 5728.0}, {"date": "2023-06-28", "close": 4.05, "volume": 2861.0}, {"date": "2023-06-29", "close": 4.18, "volume": 1970.0}, {"date": "2023-06-30", "close": 4.15, "volume": 3923.0}, {"date": "2023-07-03", "close": 4.125, "volume": 466.0}, {"date": "2023-07-05", "close": 4.02, "volume": 4065.0}, {"date": "2023-07-06", "close": 4.0, "volume": 1986.0}, {"date": "2023-07-07", "close": 4.16, "volume": 1176.0}, {"date": "2023-07-10", "close": 4.02, "volume": 6124.0}, {"date": "2023-07-11", "close": 4.03, "volume": 776.0}, {"date": "2023-07-12", "close": 4.07, "volume": 4946.0}, {"date": "2023-07-13", "close": 4.07, "volume": 6063.0}, {"date": "2023-07-14", "close": 3.98, "volume": 15658.0}, {"date": "2023-07-17", "close": 3.91, "volume": 6555.0}, {"date": "2023-07-18", "close": 3.98, "volume": 8490.0}, {"date": "2023-07-19", "close": 3.91, "volume": 3234.0}, {"date": "2023-07-20", "close": 3.85, "volume": 4297.0}, {"date": "2023-07-21", "close": 3.81, "volume": 3710.0}, {"date": "2023-07-24", "close": 3.69, "volume": 4611.0}, {"date": "2023-07-25", "close": 3.7, "volume": 8681.0}, {"date": "2023-07-26", "close": 3.77, "volume": 1054.0}, {"date": "2023-07-27", "close": 3.78, "volume": 3607.0}, {"date": "2023-07-28", "close": 3.77, "volume": 5487.0}, {"date": "2023-07-31", "close": 3.78, "volume": 20126.0}, {"date": "2023-08-01", "close": 3.8312, "volume": 4640.0}, {"date": "2023-08-02", "close": 3.81, "volume": 2453.0}, {"date": "2023-08-03", "close": 3.76, "volume": 7318.0}, {"date": "2023-08-04", "close": 3.91, "volume": 6409.0}, {"date": "2023-08-07", "close": 3.76, "volume": 3303.0}, {"date": "2023-08-08", "close": 3.75, "volume": 2241.0}, {"date": "2023-08-09", "close": 3.82, "volume": 4400.0}, {"date": "2023-08-10", "close": 3.9399, "volume": 12521.0}, {"date": "2023-08-11", "close": 3.81, "volume": 24009.0}, {"date": "2023-08-14", "close": 3.87, "volume": 4926.0}, {"date": "2023-08-15", "close": 3.78, "volume": 2910.0}, {"date": "2023-08-16", "close": 3.86, "volume": 16064.0}, {"date": "2023-08-17", "close": 3.83, "volume": 4048.0}, {"date": "2023-08-18", "close": 3.76, "volume": 1049.0}, {"date": "2023-08-21", "close": 3.79, "volume": 5507.0}, {"date": "2023-08-22", "close": 3.7999, "volume": 9807.0}, {"date": "2023-08-23", "close": 3.79, "volume": 1584.0}, {"date": "2023-08-24", "close": 3.85, "volume": 892.0}, {"date": "2023-08-25", "close": 3.78, "volume": 840.0}, {"date": "2023-08-28", "close": 3.7773, "volume": 1193.0}, {"date": "2023-08-29", "close": 3.78, "volume": 5878.0}, {"date": "2023-08-30", "close": 3.75, "volume": 3047.0}, {"date": "2023-08-31", "close": 3.76, "volume": 2326.0}, {"date": "2023-09-01", "close": 3.78, "volume": 3327.0}, {"date": "2023-09-05", "close": 3.75, "volume": 3851.0}, {"date": "2023-09-06", "close": 3.75, "volume": 5684.0}, {"date": "2023-09-07", "close": 3.75, "volume": 2865.0}, {"date": "2023-09-08", "close": 3.71, "volume": 4733.0}, {"date": "2023-09-11", "close": 3.65, "volume": 4112.0}, {"date": "2023-09-12", "close": 3.66, "volume": 4729.0}, {"date": "2023-09-13", "close": 3.65, "volume": 9974.0}, {"date": "2023-09-14", "close": 3.7, "volume": 11999.0}, {"date": "2023-09-15", "close": 2.89, "volume": 176378.0}, {"date": "2023-09-18", "close": 2.94, "volume": 27503.0}, {"date": "2023-09-19", "close": 2.955, "volume": 55641.0}, {"date": "2023-09-20", "close": 2.95, "volume": 64912.0}, {"date": "2023-09-21", "close": 2.66, "volume": 29537.0}, {"date": "2023-09-22", "close": 2.68, "volume": 10080.0}, {"date": "2023-09-25", "close": 2.58, "volume": 9112.0}, {"date": "2023-09-26", "close": 2.6, "volume": 45724.0}, {"date": "2023-09-27", "close": 2.72, "volume": 130802.0}, {"date": "2023-09-28", "close": 2.91, "volume": 18392.0}, {"date": "2023-09-29", "close": 3.01, "volume": 19019.0}, {"date": "2023-10-02", "close": 2.97, "volume": 3208.0}, {"date": "2023-10-03", "close": 2.82, "volume": 5558.0}, {"date": "2023-10-04", "close": 2.95, "volume": 20359.0}, {"date": "2023-10-05", "close": 2.91, "volume": 7787.0}, {"date": "2023-10-06", "close": 2.86, "volume": 7268.0}, {"date": "2023-10-09", "close": 2.86, "volume": 936.0}, {"date": "2023-10-10", "close": 2.86, "volume": 10089.0}, {"date": "2023-10-11", "close": 2.86, "volume": 3185.0}, {"date": "2023-10-12", "close": 2.89, "volume": 3519.0}, {"date": "2023-10-13", "close": 2.85, "volume": 1718.0}, {"date": "2023-10-16", "close": 2.83, "volume": 6662.0}, {"date": "2023-10-17", "close": 2.88, "volume": 17781.0}, {"date": "2023-10-18", "close": 2.89, "volume": 754.0}, {"date": "2023-10-19", "close": 2.87, "volume": 2347.0}, {"date": "2023-10-20", "close": 2.93, "volume": 1001.0}, {"date": "2023-10-23", "close": 2.87, "volume": 1158.0}, {"date": "2023-10-24", "close": 2.85, "volume": 6372.0}, {"date": "2023-10-25", "close": 2.96, "volume": 1587.0}, {"date": "2023-10-26", "close": 2.88, "volume": 10017.0}, {"date": "2023-10-27", "close": 2.89, "volume": 2773.0}, {"date": "2023-10-30", "close": 3.0114, "volume": 2615.0}, {"date": "2023-10-31", "close": 2.96, "volume": 6606.0}, {"date": "2023-11-01", "close": 2.93, "volume": 2166.0}, {"date": "2023-11-02", "close": 2.88, "volume": 924.0}, {"date": "2023-11-03", "close": 2.88, "volume": 3374.0}, {"date": "2023-11-06", "close": 2.85, "volume": 1593.0}, {"date": "2023-11-07", "close": 2.85, "volume": 1533.0}, {"date": "2023-11-08", "close": 2.75, "volume": 16065.0}, {"date": "2023-11-09", "close": 2.81, "volume": 8664.0}, {"date": "2023-11-10", "close": 2.665, "volume": 14290.0}, {"date": "2023-11-13", "close": 2.57, "volume": 11708.0}, {"date": "2023-11-14", "close": 2.62, "volume": 39381.0}, {"date": "2023-11-15", "close": 2.55, "volume": 8324.0}, {"date": "2023-11-16", "close": 2.575, "volume": 3267.0}, {"date": "2023-11-17", "close": 2.66, "volume": 11077.0}, {"date": "2023-11-20", "close": 2.6178, "volume": 5951.0}, {"date": "2023-11-21", "close": 2.58, "volume": 8144.0}, {"date": "2023-11-22", "close": 2.68, "volume": 17180.0}, {"date": "2023-11-24", "close": 2.58, "volume": 4096.0}, {"date": "2023-11-27", "close": 2.63, "volume": 10225.0}, {"date": "2023-11-28", "close": 2.72, "volume": 13151.0}, {"date": "2023-11-29", "close": 2.58, "volume": 40870.0}, {"date": "2023-11-30", "close": 2.61, "volume": 8698.0}, {"date": "2023-12-01", "close": 2.7, "volume": 14678.0}, {"date": "2023-12-04", "close": 2.83, "volume": 3388.0}, {"date": "2023-12-05", "close": 2.795, "volume": 3487.0}, {"date": "2023-12-06", "close": 2.74, "volume": 1101.0}, {"date": "2023-12-07", "close": 2.76, "volume": 3212.0}, {"date": "2023-12-08", "close": 2.8, "volume": 1338.0}, {"date": "2023-12-11", "close": 2.75, "volume": 3949.0}, {"date": "2023-12-12", "close": 2.65, "volume": 3095.0}, {"date": "2023-12-13", "close": 2.7, "volume": 4690.0}, {"date": "2023-12-14", "close": 2.7799, "volume": 10168.0}, {"date": "2023-12-15", "close": 2.76, "volume": 9278.0}, {"date": "2023-12-18", "close": 2.73, "volume": 7610.0}, {"date": "2023-12-19", "close": 2.7299, "volume": 5380.0}, {"date": "2023-12-20", "close": 2.79, "volume": 10012.0}, {"date": "2023-12-21", "close": 2.7299, "volume": 40374.0}, {"date": "2023-12-22", "close": 2.76, "volume": 16593.0}, {"date": "2023-12-26", "close": 2.8191, "volume": 12092.0}, {"date": "2023-12-27", "close": 2.8344, "volume": 10012.0}, {"date": "2023-12-28", "close": 2.94, "volume": 12796.0}, {"date": "2023-12-29", "close": 3.04, "volume": 56428.0}, {"date": "2024-01-02", "close": 3.0862, "volume": 7276.0}, {"date": "2024-01-03", "close": 3.05, "volume": 2285.0}, {"date": "2024-01-04", "close": 3.04, "volume": 5683.0}, {"date": "2024-01-05", "close": 3.07, "volume": 21175.0}, {"date": "2024-01-08", "close": 3.04, "volume": 20664.0}, {"date": "2024-01-09", "close": 3.06, "volume": 2750.0}, {"date": "2024-01-10", "close": 3.05, "volume": 4307.0}, {"date": "2024-01-11", "close": 3.01, "volume": 11631.0}, {"date": "2024-01-12", "close": 3.09, "volume": 6479.0}, {"date": "2024-01-16", "close": 3.05, "volume": 2304.0}, {"date": "2024-01-17", "close": 3.05, "volume": 2758.0}, {"date": "2024-01-18", "close": 3.07, "volume": 2615.0}, {"date": "2024-01-19", "close": 3.07, "volume": 6622.0}, {"date": "2024-01-22", "close": 3.01, "volume": 7446.0}, {"date": "2024-01-23", "close": 3.01, "volume": 9001.0}, {"date": "2024-01-24", "close": 3.06, "volume": 13219.0}, {"date": "2024-01-25", "close": 3.11, "volume": 3056.0}, {"date": "2024-01-26", "close": 3.11, "volume": 7646.0}, {"date": "2024-01-29", "close": 3.11, "volume": 7350.0}, {"date": "2024-01-30", "close": 3.12, "volume": 915.0}, {"date": "2024-01-31", "close": 3.08, "volume": 1531.0}, {"date": "2024-02-01", "close": 3.185, "volume": 1554.0}, {"date": "2024-02-02", "close": 3.23, "volume": 11456.0}, {"date": "2024-02-05", "close": 3.19, "volume": 2279.0}, {"date": "2024-02-06", "close": 3.145, "volume": 2032.0}, {"date": "2024-02-07", "close": 3.1, "volume": 1836.0}, {"date": "2024-02-08", "close": 3.07, "volume": 8502.0}, {"date": "2024-02-09", "close": 3.22, "volume": 817.0}, {"date": "2024-02-12", "close": 3.12, "volume": 3553.0}, {"date": "2024-02-13", "close": 3.1031, "volume": 1721.0}, {"date": "2024-02-14", "close": 3.25, "volume": 2859.0}, {"date": "2024-02-15", "close": 3.25, "volume": 23811.0}, {"date": "2024-02-16", "close": 3.31, "volume": 1241.0}, {"date": "2024-02-20", "close": 3.35, "volume": 5798.0}, {"date": "2024-02-21", "close": 3.3701, "volume": 4803.0}, {"date": "2024-02-22", "close": 3.31, "volume": 6928.0}, {"date": "2024-02-23", "close": 3.3001, "volume": 11137.0}, {"date": "2024-02-26", "close": 3.22, "volume": 7749.0}, {"date": "2024-02-27", "close": 3.28, "volume": 6015.0}, {"date": "2024-02-28", "close": 3.26, "volume": 774.0}, {"date": "2024-02-29", "close": 3.29, "volume": 5606.0}, {"date": "2024-03-01", "close": 3.28, "volume": 2945.0}, {"date": "2024-03-04", "close": 3.2601, "volume": 12384.0}, {"date": "2024-03-05", "close": 3.2, "volume": 1268.0}, {"date": "2024-03-06", "close": 3.2, "volume": 3437.0}, {"date": "2024-03-07", "close": 3.2, "volume": 3400.0}, {"date": "2024-03-08", "close": 3.21, "volume": 3172.0}, {"date": "2024-03-11", "close": 3.18, "volume": 737.0}, {"date": "2024-03-12", "close": 3.16, "volume": 5477.0}, {"date": "2024-03-13", "close": 3.02, "volume": 5818.0}, {"date": "2024-03-14", "close": 3.05, "volume": 2871.0}, {"date": "2024-03-15", "close": 3.09, "volume": 12718.0}, {"date": "2024-03-18", "close": 3.02, "volume": 4968.0}, {"date": "2024-03-19", "close": 3.05, "volume": 14316.0}, {"date": "2024-03-20", "close": 3.08, "volume": 1894.0}, {"date": "2024-03-21", "close": 3.1, "volume": 4925.0}, {"date": "2024-03-22", "close": 3.12, "volume": 9152.0}, {"date": "2024-03-25", "close": 3.1, "volume": 6068.0}, {"date": "2024-03-26", "close": 3.1, "volume": 6658.0}, {"date": "2024-03-27", "close": 3.13, "volume": 1750.0}, {"date": "2024-03-28", "close": 3.1, "volume": 3330.0}, {"date": "2024-04-01", "close": 3.08, "volume": 1953.0}, {"date": "2024-04-02", "close": 3.07, "volume": 9632.0}, {"date": "2024-04-03", "close": 3.05, "volume": 4160.0}, {"date": "2024-04-04", "close": 3.07, "volume": 1497.0}, {"date": "2024-04-05", "close": 3.06, "volume": 7148.0}, {"date": "2024-04-08", "close": 3.05, "volume": 1511.0}, {"date": "2024-04-09", "close": 3.045, "volume": 3957.0}, {"date": "2024-04-10", "close": 3.07, "volume": 4654.0}, {"date": "2024-04-11", "close": 3.05, "volume": 1192.0}, {"date": "2024-04-12", "close": 3.04, "volume": 6118.0}, {"date": "2024-04-15", "close": 3.08, "volume": 2284.0}, {"date": "2024-04-16", "close": 3.05, "volume": 10775.0}, {"date": "2024-04-17", "close": 3.03, "volume": 4927.0}, {"date": "2024-04-18", "close": 3.07, "volume": 6076.0}, {"date": "2024-04-19", "close": 3.01, "volume": 11861.0}, {"date": "2024-04-22", "close": 2.98, "volume": 5204.0}, {"date": "2024-04-23", "close": 2.99, "volume": 7587.0}, {"date": "2024-04-24", "close": 2.95, "volume": 1589.0}, {"date": "2024-04-25", "close": 3.01, "volume": 9232.0}, {"date": "2024-04-26", "close": 2.94, "volume": 7500.0}, {"date": "2024-04-29", "close": 2.95, "volume": 2804.0}, {"date": "2024-04-30", "close": 2.86, "volume": 23963.0}, {"date": "2024-05-01", "close": 2.9, "volume": 2579.0}, {"date": "2024-05-02", "close": 2.9, "volume": null}, {"date": "2024-05-03", "close": 2.95, "volume": 2872.0}, {"date": "2024-05-06", "close": 2.9, "volume": 6633.0}, {"date": "2024-05-07", "close": 2.9, "volume": 3834.0}, {"date": "2024-05-08", "close": 2.98, "volume": 15239.0}, {"date": "2024-05-09", "close": 3.01, "volume": 2566.0}, {"date": "2024-05-10", "close": 2.95, "volume": 6690.0}, {"date": "2024-05-13", "close": 2.94, "volume": 1470.0}, {"date": "2024-05-14", "close": 2.98, "volume": 10694.0}, {"date": "2024-05-15", "close": 2.97, "volume": 2289.0}, {"date": "2024-05-16", "close": 2.98, "volume": 8792.0}, {"date": "2024-05-17", "close": 2.96, "volume": 7741.0}, {"date": "2024-05-20", "close": 2.9301, "volume": 18013.0}, {"date": "2024-05-21", "close": 3.12, "volume": 56712.0}, {"date": "2024-05-22", "close": 3.11, "volume": 5838.0}, {"date": "2024-05-23", "close": 3.1799, "volume": 11096.0}, {"date": "2024-05-24", "close": 3.19, "volume": 3753.0}, {"date": "2024-05-28", "close": 3.22, "volume": 9068.0}, {"date": "2024-05-29", "close": 3.1659, "volume": 1831.0}, {"date": "2024-05-30", "close": 3.17, "volume": 2071.0}, {"date": "2024-05-31", "close": 3.21, "volume": 4182.0}, {"date": "2024-06-03", "close": 3.19, "volume": 3636.0}, {"date": "2024-06-04", "close": 3.19, "volume": null}, {"date": "2024-06-05", "close": 3.1812, "volume": 838.0}, {"date": "2024-06-06", "close": 3.2, "volume": 17444.0}, {"date": "2024-06-07", "close": 3.225, "volume": 921.0}, {"date": "2024-06-10", "close": 3.15, "volume": 6213.0}, {"date": "2024-06-11", "close": 3.15, "volume": 25009.0}, {"date": "2024-06-12", "close": 3.15, "volume": 7504.0}, {"date": "2024-06-13", "close": 3.2, "volume": 9182.0}, {"date": "2024-06-14", "close": 3.35, "volume": 80314.0}, {"date": "2024-06-17", "close": 3.41, "volume": 12761.0}, {"date": "2024-06-18", "close": 3.38, "volume": 2942.0}, {"date": "2024-06-20", "close": 3.32, "volume": 15792.0}, {"date": "2024-06-21", "close": 3.39, "volume": 18876.0}, {"date": "2024-06-24", "close": 3.42, "volume": 7397.0}, {"date": "2024-06-25", "close": 3.37, "volume": 1227.0}, {"date": "2024-06-26", "close": 3.42, "volume": 2534.0}, {"date": "2024-06-27", "close": 3.47, "volume": 6288.0}, {"date": "2024-06-28", "close": 3.49, "volume": 2749.0}, {"date": "2024-07-01", "close": 3.7, "volume": 51476.0}, {"date": "2024-07-02", "close": 3.65, "volume": 4867.0}, {"date": "2024-07-03", "close": 3.7, "volume": 708.0}, {"date": "2024-07-05", "close": 3.86, "volume": 34488.0}, {"date": "2024-07-08", "close": 4.02, "volume": 31373.0}, {"date": "2024-07-09", "close": 4.09, "volume": 100903.0}, {"date": "2024-07-10", "close": 4.25, "volume": 143003.0}, {"date": "2024-07-11", "close": 4.22, "volume": 29000.0}, {"date": "2024-07-12", "close": 4.34, "volume": 17990.0}, {"date": "2024-07-15", "close": 4.44, "volume": 165225.0}, {"date": "2024-07-16", "close": 4.42, "volume": 18330.0}, {"date": "2024-07-17", "close": 4.23, "volume": 18575.0}, {"date": "2024-07-18", "close": 4.15, "volume": 5898.0}, {"date": "2024-07-19", "close": 4.18, "volume": 5911.0}, {"date": "2024-07-22", "close": 4.22, "volume": 12432.0}, {"date": "2024-07-23", "close": 4.08, "volume": 25028.0}, {"date": "2024-07-24", "close": 4.03, "volume": 9154.0}, {"date": "2024-07-25", "close": 4.12, "volume": 5352.0}, {"date": "2024-07-26", "close": 4.23, "volume": 3319.0}, {"date": "2024-07-29", "close": 4.13, "volume": 4849.0}, {"date": "2024-07-30", "close": 4.07, "volume": 4938.0}, {"date": "2024-07-31", "close": 4.17, "volume": 11561.0}, {"date": "2024-08-01", "close": 3.94, "volume": 7260.0}, {"date": "2024-08-02", "close": 3.79, "volume": 9765.0}, {"date": "2024-08-05", "close": 3.54, "volume": 35188.0}, {"date": "2024-08-06", "close": 3.54, "volume": 52496.0}, {"date": "2024-08-07", "close": 3.74, "volume": 14157.0}, {"date": "2024-08-08", "close": 3.64, "volume": 12917.0}, {"date": "2024-08-09", "close": 3.51, "volume": 9035.0}, {"date": "2024-08-12", "close": 3.41, "volume": 4208.0}, {"date": "2024-08-13", "close": 3.35, "volume": 27896.0}, {"date": "2024-08-14", "close": 3.31, "volume": 11385.0}, {"date": "2024-08-15", "close": 3.44, "volume": 8266.0}, {"date": "2024-08-16", "close": 3.49, "volume": 12688.0}, {"date": "2024-08-19", "close": 3.53, "volume": 10827.0}, {"date": "2024-08-20", "close": 3.57, "volume": 4377.0}, {"date": "2024-08-21", "close": 3.64, "volume": 1540.0}, {"date": "2024-08-22", "close": 3.73, "volume": 4802.0}, {"date": "2024-08-23", "close": 3.87, "volume": 3340.0}, {"date": "2024-08-26", "close": 3.88, "volume": 7959.0}, {"date": "2024-08-27", "close": 3.7501, "volume": 1156.0}, {"date": "2024-08-28", "close": 3.76, "volume": 1767.0}, {"date": "2024-08-29", "close": 3.6894, "volume": 7393.0}, {"date": "2024-08-30", "close": 3.77, "volume": 7587.0}, {"date": "2024-09-03", "close": 3.83, "volume": 7947.0}, {"date": "2024-09-04", "close": 3.8176, "volume": 3591.0}, {"date": "2024-09-05", "close": 3.71, "volume": 2057.0}, {"date": "2024-09-06", "close": 3.82, "volume": 7733.0}, {"date": "2024-09-09", "close": 3.68, "volume": 13079.0}, {"date": "2024-09-10", "close": 3.62, "volume": 4854.0}, {"date": "2024-09-11", "close": 3.725, "volume": 10280.0}, {"date": "2024-09-12", "close": 3.7, "volume": 5164.0}, {"date": "2024-09-13", "close": 3.9499, "volume": 24930.0}, {"date": "2024-09-16", "close": 4.3, "volume": 178575.0}, {"date": "2024-09-17", "close": 3.8, "volume": 70022.0}, {"date": "2024-09-18", "close": 3.705, "volume": 11539.0}, {"date": "2024-09-19", "close": 3.74, "volume": 9681.0}, {"date": "2024-09-20", "close": 3.71, "volume": 25604.0}, {"date": "2024-09-23", "close": 3.7, "volume": 2059.0}, {"date": "2024-09-24", "close": 3.56, "volume": 18071.0}, {"date": "2024-09-25", "close": 3.62, "volume": 10288.0}, {"date": "2024-09-26", "close": 3.7, "volume": 18768.0}, {"date": "2024-09-27", "close": 3.74, "volume": 4124.0}, {"date": "2024-09-30", "close": 4.08, "volume": 20030.0}, {"date": "2024-10-01", "close": 3.93, "volume": 32393.0}, {"date": "2024-10-02", "close": 4.0, "volume": 14506.0}, {"date": "2024-10-03", "close": 4.05, "volume": 6946.0}, {"date": "2024-10-04", "close": 4.1, "volume": 14380.0}, {"date": "2024-10-07", "close": 4.18, "volume": 55311.0}, {"date": "2024-10-08", "close": 4.14, "volume": 16645.0}, {"date": "2024-10-09", "close": 4.05, "volume": 10915.0}, {"date": "2024-10-10", "close": 4.02, "volume": 2388.0}, {"date": "2024-10-11", "close": 3.94, "volume": 15486.0}, {"date": "2024-10-14", "close": 3.85, "volume": 12223.0}, {"date": "2024-10-15", "close": 4.03, "volume": 33051.0}, {"date": "2024-10-16", "close": 4.14, "volume": 23540.0}, {"date": "2024-10-17", "close": 4.13, "volume": 6377.0}, {"date": "2024-10-18", "close": 4.12, "volume": 4234.0}, {"date": "2024-10-21", "close": 4.03, "volume": 22543.0}, {"date": "2024-10-22", "close": 4.0666, "volume": 5657.0}, {"date": "2024-10-23", "close": 4.12, "volume": 9864.0}, {"date": "2024-10-24", "close": 4.25, "volume": 48424.0}, {"date": "2024-10-25", "close": 4.2, "volume": 5137.0}, {"date": "2024-10-28", "close": 4.25, "volume": 4741.0}, {"date": "2024-10-29", "close": 4.18, "volume": 3506.0}, {"date": "2024-10-30", "close": 4.12, "volume": 7409.0}, {"date": "2024-10-31", "close": 4.14, "volume": 2427.0}, {"date": "2024-11-01", "close": 4.0387, "volume": 3541.0}, {"date": "2024-11-04", "close": 4.01, "volume": 5211.0}, {"date": "2024-11-05", "close": 4.14, "volume": 4682.0}, {"date": "2024-11-06", "close": 4.155, "volume": 5537.0}, {"date": "2024-11-07", "close": 4.09, "volume": 3695.0}, {"date": "2024-11-08", "close": 4.1, "volume": 5715.0}, {"date": "2024-11-11", "close": 4.02, "volume": 25909.0}, {"date": "2024-11-12", "close": 4.02, "volume": 8731.0}, {"date": "2024-11-13", "close": 3.94, "volume": 8494.0}, {"date": "2024-11-14", "close": 4.06, "volume": 6143.0}, {"date": "2024-11-15", "close": 4.01, "volume": 2169.0}, {"date": "2024-11-18", "close": 3.96, "volume": 5725.0}, {"date": "2024-11-19", "close": 3.96, "volume": 1797.0}, {"date": "2024-11-20", "close": 4.07, "volume": 2479.0}, {"date": "2024-11-21", "close": 4.14, "volume": 15814.0}, {"date": "2024-11-22", "close": 4.07, "volume": 2695.0}, {"date": "2024-11-25", "close": 4.04, "volume": 25190.0}, {"date": "2024-11-26", "close": 4.16, "volume": 2833.0}, {"date": "2024-11-27", "close": 4.11, "volume": 3302.0}, {"date": "2024-11-29", "close": 4.2398, "volume": 5734.0}, {"date": "2024-12-02", "close": 4.29, "volume": 15465.0}, {"date": "2024-12-03", "close": 4.15, "volume": 12053.0}, {"date": "2024-12-04", "close": 4.18, "volume": 7034.0}, {"date": "2024-12-05", "close": 4.19, "volume": 8753.0}, {"date": "2024-12-06", "close": 4.29, "volume": 9677.0}, {"date": "2024-12-09", "close": 4.25, "volume": 6036.0}, {"date": "2024-12-10", "close": 4.18, "volume": 3191.0}, {"date": "2024-12-11", "close": 4.17, "volume": 11577.0}, {"date": "2024-12-12", "close": 4.23, "volume": 4144.0}, {"date": "2024-12-13", "close": 4.05, "volume": 16107.0}, {"date": "2024-12-16", "close": 3.91, "volume": 12348.0}, {"date": "2024-12-17", "close": 3.75, "volume": 14997.0}, {"date": "2024-12-18", "close": 3.67, "volume": 19707.0}, {"date": "2024-12-19", "close": 3.69, "volume": 6528.0}, {"date": "2024-12-20", "close": 3.66, "volume": 9288.0}, {"date": "2024-12-23", "close": 3.61, "volume": 9039.0}, {"date": "2024-12-24", "close": 3.8, "volume": 19246.0}, {"date": "2024-12-26", "close": 3.88, "volume": 20459.0}, {"date": "2024-12-27", "close": 3.83, "volume": 16772.0}, {"date": "2024-12-30", "close": 3.87, "volume": 4297.0}, {"date": "2024-12-31", "close": 3.91, "volume": 22092.0}, {"date": "2025-01-02", "close": 3.8201, "volume": 569.0}, {"date": "2025-01-03", "close": 4.08, "volume": 2050.0}, {"date": "2025-01-06", "close": 4.01, "volume": 4151.0}, {"date": "2025-01-07", "close": 3.87, "volume": 3403.0}, {"date": "2025-01-08", "close": 3.87, "volume": 8559.0}, {"date": "2025-01-10", "close": 3.8325, "volume": 14082.0}, {"date": "2025-01-13", "close": 3.88, "volume": 21241.0}, {"date": "2025-01-14", "close": 3.94, "volume": 5466.0}, {"date": "2025-01-15", "close": 4.111, "volume": 15014.0}, {"date": "2025-01-16", "close": 4.56, "volume": 132718.0}, {"date": "2025-01-17", "close": 4.15, "volume": 87596.0}, {"date": "2025-01-21", "close": 4.13, "volume": 55943.0}, {"date": "2025-01-22", "close": 4.08, "volume": 37786.0}, {"date": "2025-01-23", "close": 4.44, "volume": 56933.0}, {"date": "2025-01-24", "close": 4.39, "volume": 24071.0}, {"date": "2025-01-27", "close": 4.365, "volume": 29637.0}, {"date": "2025-01-28", "close": 4.52, "volume": 33131.0}, {"date": "2025-01-29", "close": 4.42, "volume": 4896.0}, {"date": "2025-01-30", "close": 5.01, "volume": 233812.0}, {"date": "2025-01-31", "close": 5.23, "volume": 140178.0}, {"date": "2025-02-03", "close": 5.53, "volume": 161488.0}, {"date": "2025-02-04", "close": 5.46, "volume": 59353.0}, {"date": "2025-02-05", "close": 5.54, "volume": 31588.0}, {"date": "2025-02-06", "close": 5.5, "volume": 38942.0}, {"date": "2025-02-07", "close": 5.54, "volume": 56305.0}, {"date": "2025-02-10", "close": 5.36, "volume": 64209.0}, {"date": "2025-02-11", "close": 5.61, "volume": 191646.0}, {"date": "2025-02-12", "close": 5.46, "volume": 22530.0}, {"date": "2025-02-13", "close": 5.26, "volume": 39727.0}, {"date": "2025-02-14", "close": 5.35, "volume": 18948.0}, {"date": "2025-02-18", "close": 5.16, "volume": 44187.0}, {"date": "2025-02-19", "close": 5.23, "volume": 11283.0}, {"date": "2025-02-20", "close": 5.21, "volume": 11420.0}, {"date": "2025-02-21", "close": 5.04, "volume": 16244.0}, {"date": "2025-02-24", "close": 4.84, "volume": 31460.0}, {"date": "2025-02-25", "close": 4.75, "volume": 12603.0}, {"date": "2025-02-26", "close": 4.72, "volume": 28069.0}, {"date": "2025-02-27", "close": 4.62, "volume": 20694.0}, {"date": "2025-02-28", "close": 4.38, "volume": 38354.0}, {"date": "2025-03-03", "close": 4.11, "volume": 38777.0}, {"date": "2025-03-04", "close": 4.04, "volume": 63943.0}, {"date": "2025-03-05", "close": 4.22, "volume": 21451.0}, {"date": "2025-03-06", "close": 4.2, "volume": 19134.0}, {"date": "2025-03-07", "close": 4.03, "volume": 10701.0}, {"date": "2025-03-10", "close": 3.9, "volume": 23469.0}, {"date": "2025-03-11", "close": 3.93, "volume": 5551.0}, {"date": "2025-03-12", "close": 3.94, "volume": 5412.0}, {"date": "2025-03-13", "close": 4.01, "volume": 9004.0}, {"date": "2025-03-14", "close": 3.89, "volume": 14568.0}, {"date": "2025-03-17", "close": 4.05, "volume": 42750.0}, {"date": "2025-03-18", "close": 4.41, "volume": 78766.0}, {"date": "2025-03-19", "close": 4.38, "volume": 29543.0}, {"date": "2025-03-20", "close": 4.665, "volume": 28705.0}, {"date": "2025-03-21", "close": 4.97, "volume": 145086.0}, {"date": "2025-03-24", "close": 4.59, "volume": 90350.0}, {"date": "2025-03-25", "close": 4.88, "volume": 87520.0}, {"date": "2025-03-26", "close": 4.59, "volume": 26227.0}, {"date": "2025-03-27", "close": 4.89, "volume": 21537.0}, {"date": "2025-03-28", "close": 4.54, "volume": 27045.0}, {"date": "2025-03-31", "close": 4.69, "volume": 27782.0}, {"date": "2025-04-01", "close": 4.74, "volume": 23822.0}, {"date": "2025-04-02", "close": 4.7, "volume": 11170.0}, {"date": "2025-04-03", "close": 4.65, "volume": 24123.0}, {"date": "2025-04-04", "close": 4.16, "volume": 42807.0}, {"date": "2025-04-07", "close": 3.88, "volume": 24320.0}, {"date": "2025-04-08", "close": 3.595, "volume": 66497.0}, {"date": "2025-04-09", "close": 3.8, "volume": 36024.0}, {"date": "2025-04-10", "close": 4.0, "volume": 29217.0}, {"date": "2025-04-11", "close": 3.99, "volume": 25541.0}, {"date": "2025-04-14", "close": 3.96, "volume": 13926.0}, {"date": "2025-04-15", "close": 3.81, "volume": 22391.0}, {"date": "2025-04-16", "close": 3.84, "volume": 7012.0}, {"date": "2025-04-17", "close": 3.82, "volume": 9908.0}, {"date": "2025-04-21", "close": 3.76, "volume": 15578.0}, {"date": "2025-04-22", "close": 3.85, "volume": 11850.0}, {"date": "2025-04-23", "close": 3.95, "volume": 20678.0}, {"date": "2025-04-24", "close": 3.93, "volume": 22277.0}, {"date": "2025-04-25", "close": 3.9, "volume": 49376.0}, {"date": "2025-04-28", "close": 3.935, "volume": 32259.0}, {"date": "2025-04-29", "close": 3.81, "volume": 23805.0}, {"date": "2025-04-30", "close": 3.83, "volume": 16166.0}, {"date": "2025-05-01", "close": 3.97, "volume": 6383.0}, {"date": "2025-05-02", "close": 3.91, "volume": 24911.0}, {"date": "2025-05-05", "close": 4.04, "volume": 26776.0}, {"date": "2025-05-06", "close": 3.97, "volume": 14264.0}, {"date": "2025-05-07", "close": 3.97, "volume": 16529.0}, {"date": "2025-05-08", "close": 3.97, "volume": 13009.0}, {"date": "2025-05-09", "close": 3.9, "volume": 4941.0}, {"date": "2025-05-12", "close": 3.93, "volume": 26631.0}, {"date": "2025-05-13", "close": 4.0, "volume": 18290.0}, {"date": "2025-05-14", "close": 3.96, "volume": 14726.0}, {"date": "2025-05-15", "close": 4.0, "volume": 13772.0}, {"date": "2025-05-16", "close": 4.01, "volume": 71848.0}, {"date": "2025-05-19", "close": 4.03, "volume": 23719.0}, {"date": "2025-05-20", "close": 4.06, "volume": 120453.0}, {"date": "2025-05-21", "close": 4.3, "volume": 32472.0}, {"date": "2025-05-22", "close": 4.37, "volume": 31057.0}, {"date": "2025-05-23", "close": 4.27, "volume": 41915.0}, {"date": "2025-05-27", "close": 4.29, "volume": 59265.0}, {"date": "2025-05-28", "close": 4.36, "volume": 30480.0}, {"date": "2025-05-29", "close": 4.38, "volume": 11567.0}, {"date": "2025-05-30", "close": 4.19, "volume": 18426.0}, {"date": "2025-06-02", "close": 4.19, "volume": 13537.0}, {"date": "2025-06-03", "close": 4.06, "volume": 23539.0}, {"date": "2025-06-04", "close": 4.05, "volume": 16469.0}, {"date": "2025-06-05", "close": 4.1, "volume": 101561.0}, {"date": "2025-06-06", "close": 4.04, "volume": 38670.0}, {"date": "2025-06-09", "close": 4.14, "volume": 33302.0}, {"date": "2025-06-10", "close": 4.21, "volume": 16663.0}, {"date": "2025-06-11", "close": 4.12, "volume": 13610.0}, {"date": "2025-06-12", "close": 4.24, "volume": 20452.0}, {"date": "2025-06-13", "close": 4.12, "volume": 12586.0}, {"date": "2025-06-16", "close": 4.47, "volume": 147747.0}, {"date": "2025-06-17", "close": 4.47, "volume": 137386.0}, {"date": "2025-06-18", "close": 4.99, "volume": 161084.0}, {"date": "2025-06-20", "close": 4.86, "volume": 51424.0}, {"date": "2025-06-23", "close": 5.52, "volume": 488513.0}, {"date": "2025-06-24", "close": 5.7, "volume": 117229.0}, {"date": "2025-06-25", "close": 5.65, "volume": 84880.0}, {"date": "2025-06-26", "close": 5.62, "volume": 63092.0}, {"date": "2025-06-27", "close": 5.65, "volume": 49393.0}, {"date": "2025-06-30", "close": 6.47, "volume": 444641.0}, {"date": "2025-07-01", "close": 6.73, "volume": 217574.0}, {"date": "2025-07-02", "close": 6.49, "volume": 155832.0}, {"date": "2025-07-03", "close": 6.55, "volume": 91486.0}, {"date": "2025-07-07", "close": 7.14, "volume": 406348.0}, {"date": "2025-07-08", "close": 7.29, "volume": 221532.0}, {"date": "2025-07-09", "close": 7.3, "volume": 243435.0}, {"date": "2025-07-10", "close": 7.04, "volume": 116126.0}, {"date": "2025-07-11", "close": 7.17, "volume": 103207.0}, {"date": "2025-07-14", "close": 7.51, "volume": 211768.0}, {"date": "2025-07-15", "close": 7.4, "volume": 110075.0}, {"date": "2025-07-16", "close": 6.9, "volume": 107771.0}, {"date": "2025-07-17", "close": 6.72, "volume": 78893.0}, {"date": "2025-07-18", "close": 7.03, "volume": 338179.0}, {"date": "2025-07-21", "close": 7.55, "volume": 358138.0}, {"date": "2025-07-22", "close": 8.51, "volume": 1087541.0}, {"date": "2025-07-23", "close": 8.68, "volume": 516560.0}, {"date": "2025-07-24", "close": 8.57, "volume": 198871.0}, {"date": "2025-07-25", "close": 8.18, "volume": 213324.0}, {"date": "2025-07-28", "close": 8.48, "volume": 223362.0}, {"date": "2025-07-29", "close": 7.71, "volume": 257935.0}, {"date": "2025-07-30", "close": 8.13, "volume": 142021.0}, {"date": "2025-07-31", "close": 8.24, "volume": 55353.0}, {"date": "2025-08-01", "close": 7.9, "volume": 143614.0}, {"date": "2025-08-04", "close": 6.88, "volume": 385372.0}, {"date": "2025-08-05", "close": 7.3, "volume": 206255.0}, {"date": "2025-08-06", "close": 7.23, "volume": 112257.0}, {"date": "2025-08-07", "close": 7.19, "volume": 56375.0}, {"date": "2025-08-08", "close": 7.145, "volume": 95732.0}, {"date": "2025-08-11", "close": 7.08, "volume": 155205.0}, {"date": "2025-08-12", "close": 7.23, "volume": 113863.0}, {"date": "2025-08-13", "close": 7.23, "volume": 53486.0}, {"date": "2025-08-14", "close": 7.16, "volume": 106989.0}, {"date": "2025-08-15", "close": 7.0, "volume": 41631.0}, {"date": "2025-08-18", "close": 7.34, "volume": 254075.0}, {"date": "2025-08-19", "close": 6.86, "volume": 154215.0}, {"date": "2025-08-20", "close": 6.42, "volume": 151626.0}, {"date": "2025-08-21", "close": 6.7, "volume": 89514.0}, {"date": "2025-08-22", "close": 6.93, "volume": 81669.0}, {"date": "2025-08-25", "close": 6.81, "volume": 75774.0}, {"date": "2025-08-26", "close": 6.83, "volume": 100491.0}, {"date": "2025-08-27", "close": 7.355, "volume": 135719.0}, {"date": "2025-08-28", "close": 7.24, "volume": 73548.0}, {"date": "2025-08-29", "close": 7.015, "volume": 29475.0}, {"date": "2025-09-02", "close": 6.35, "volume": 298555.0}, {"date": "2025-09-03", "close": 6.435, "volume": 145975.0}, {"date": "2025-09-04", "close": 7.115, "volume": 150510.0}, {"date": "2025-09-05", "close": 7.025, "volume": 79432.0}, {"date": "2025-09-08", "close": 7.32, "volume": 63398.0}, {"date": "2025-09-09", "close": 6.99, "volume": 60941.0}, {"date": "2025-09-10", "close": 7.68, "volume": 109641.0}, {"date": "2025-09-11", "close": 8.53, "volume": 721312.0}, {"date": "2025-09-12", "close": 7.41, "volume": 419407.0}, {"date": "2025-09-15", "close": 7.15, "volume": 352088.0}, {"date": "2025-09-16", "close": 7.1, "volume": 159954.0}, {"date": "2025-09-17", "close": 7.08, "volume": 130549.0}, {"date": "2025-09-18", "close": 7.56, "volume": 148426.0}, {"date": "2025-09-19", "close": 7.75, "volume": 165386.0}, {"date": "2025-09-22", "close": 8.67, "volume": 329813.0}, {"date": "2025-09-23", "close": 9.32, "volume": 440225.0}, {"date": "2025-09-24", "close": 8.59, "volume": 248559.0}, {"date": "2025-09-25", "close": 8.42, "volume": 132571.0}, {"date": "2025-09-26", "close": 8.6, "volume": 157125.0}, {"date": "2025-09-29", "close": 8.54, "volume": 185242.0}, {"date": "2025-09-30", "close": 8.23, "volume": 138848.0}, {"date": "2025-10-01", "close": 7.96, "volume": 144897.0}, {"date": "2025-10-02", "close": 8.1, "volume": 91706.0}, {"date": "2025-10-03", "close": 7.55, "volume": 131728.0}, {"date": "2025-10-06", "close": 7.85, "volume": 152627.0}, {"date": "2025-10-07", "close": 8.0, "volume": 151897.0}, {"date": "2025-10-08", "close": 8.46, "volume": 127173.0}, {"date": "2025-10-09", "close": 8.89, "volume": 250124.0}, {"date": "2025-10-10", "close": 8.22, "volume": 149577.0}, {"date": "2025-10-13", "close": 8.43, "volume": 75680.0}, {"date": "2025-10-14", "close": 8.49, "volume": 84439.0}, {"date": "2025-10-15", "close": 8.7, "volume": 126119.0}, {"date": "2025-10-16", "close": 8.19, "volume": 86887.0}, {"date": "2025-10-17", "close": 7.73, "volume": 100708.0}, {"date": "2025-10-20", "close": 8.18, "volume": 95594.0}, {"date": "2025-10-21", "close": 8.01, "volume": 50871.0}, {"date": "2025-10-22", "close": 7.58, "volume": 77249.0}, {"date": "2025-10-23", "close": 7.89, "volume": 36048.0}, {"date": "2025-10-24", "close": 7.97, "volume": 97527.0}, {"date": "2025-10-27", "close": 7.94, "volume": 77071.0}, {"date": "2025-10-28", "close": 7.84, "volume": 90262.0}, {"date": "2025-10-29", "close": 7.76, "volume": 69975.0}, {"date": "2025-10-30", "close": 7.7, "volume": 55875.0}, {"date": "2025-10-31", "close": 7.82, "volume": 52185.0}, {"date": "2025-11-03", "close": 7.75, "volume": 69688.0}, {"date": "2025-11-04", "close": 7.59, "volume": 115387.0}, {"date": "2025-11-05", "close": 7.52, "volume": 99433.0}, {"date": "2025-11-06", "close": 7.25, "volume": 106368.0}, {"date": "2025-11-07", "close": 7.115, "volume": 127243.0}, {"date": "2025-11-10", "close": 7.055, "volume": 81789.0}, {"date": "2025-11-11", "close": 7.08, "volume": 50404.0}, {"date": "2025-11-12", "close": 6.62, "volume": 123200.0}, {"date": "2025-11-13", "close": 6.61, "volume": 96217.0}, {"date": "2025-11-14", "close": 6.39, "volume": 28587.0}, {"date": "2025-11-17", "close": 6.3, "volume": 76575.0}, {"date": "2025-11-18", "close": 6.32, "volume": 74566.0}, {"date": "2025-11-19", "close": 6.09, "volume": 43286.0}, {"date": "2025-11-20", "close": 5.85, "volume": 66791.0}, {"date": "2025-11-21", "close": 5.86, "volume": 51208.0}, {"date": "2025-11-24", "close": 5.95, "volume": 51169.0}, {"date": "2025-11-25", "close": 6.16, "volume": 42779.0}, {"date": "2025-11-26", "close": 6.225, "volume": 46051.0}, {"date": "2025-11-28", "close": 6.22, "volume": 45977.0}, {"date": "2025-12-01", "close": 6.02, "volume": 77450.0}, {"date": "2025-12-02", "close": 5.975, "volume": 35972.0}, {"date": "2025-12-03", "close": 6.04, "volume": 162292.0}, {"date": "2025-12-04", "close": 6.15, "volume": 32996.0}, {"date": "2025-12-05", "close": 5.99, "volume": 31824.0}, {"date": "2025-12-08", "close": 5.97, "volume": 25021.0}, {"date": "2025-12-09", "close": 6.2, "volume": 72528.0}, {"date": "2025-12-10", "close": 6.24, "volume": 62088.0}, {"date": "2025-12-11", "close": 6.3, "volume": 22552.0}, {"date": "2025-12-12", "close": 6.08, "volume": 25501.0}, {"date": "2025-12-15", "close": 5.91, "volume": 65609.0}, {"date": "2025-12-16", "close": 5.86, "volume": 104507.0}, {"date": "2025-12-17", "close": 5.8, "volume": 14852.0}, {"date": "2025-12-18", "close": 5.92, "volume": 37655.0}, {"date": "2025-12-19", "close": 6.03, "volume": 53710.0}, {"date": "2025-12-22", "close": 6.06, "volume": 37568.0}, {"date": "2025-12-23", "close": 5.97, "volume": 29334.0}, {"date": "2025-12-24", "close": 6.02, "volume": 11582.0}, {"date": "2025-12-26", "close": 5.98, "volume": 42186.0}, {"date": "2025-12-29", "close": 5.65, "volume": 81851.0}, {"date": "2025-12-30", "close": 5.87, "volume": 63257.0}, {"date": "2025-12-31", "close": 5.78, "volume": 75402.0}, {"date": "2026-01-02", "close": 5.68, "volume": 67470.0}, {"date": "2026-01-05", "close": 5.71, "volume": 63573.0}, {"date": "2026-01-06", "close": 5.775, "volume": 41876.0}, {"date": "2026-01-07", "close": 6.01, "volume": 134441.0}, {"date": "2026-01-08", "close": 5.84, "volume": 57171.0}, {"date": "2026-01-09", "close": 5.96, "volume": 57988.0}, {"date": "2026-01-12", "close": 6.68, "volume": 158889.0}, {"date": "2026-01-13", "close": 6.66, "volume": 116258.0}, {"date": "2026-01-14", "close": 7.21, "volume": 1592797.0}, {"date": "2026-01-15", "close": 8.84, "volume": 1401114.0}, {"date": "2026-01-16", "close": 9.36, "volume": 617807.0}, {"date": "2026-01-20", "close": 10.9, "volume": 691487.0}, {"date": "2026-01-21", "close": 11.99, "volume": 501557.0}, {"date": "2026-01-22", "close": 11.24, "volume": 498856.0}, {"date": "2026-01-23", "close": 10.93, "volume": 172708.0}, {"date": "2026-01-26", "close": 10.74, "volume": 163302.0}, {"date": "2026-01-27", "close": 10.86, "volume": 279596.0}, {"date": "2026-01-28", "close": 10.13, "volume": 112193.0}, {"date": "2026-01-29", "close": 10.57, "volume": 117388.0}, {"date": "2026-01-30", "close": 9.76, "volume": 104525.0}, {"date": "2026-02-02", "close": 10.99, "volume": 269097.0}, {"date": "2026-02-03", "close": 10.36, "volume": 144922.0}, {"date": "2026-02-04", "close": 10.25, "volume": 132880.0}, {"date": "2026-02-05", "close": 9.66, "volume": 88315.0}, {"date": "2026-02-06", "close": 11.41, "volume": 249686.0}, {"date": "2026-02-09", "close": 11.35, "volume": 222254.0}, {"date": "2026-02-10", "close": 11.64, "volume": 106976.0}, {"date": "2026-02-11", "close": 11.52, "volume": 104231.0}, {"date": "2026-02-12", "close": 11.02, "volume": 92011.0}, {"date": "2026-02-13", "close": 10.89, "volume": 70484.0}, {"date": "2026-02-17", "close": 11.13, "volume": 89506.0}, {"date": "2026-02-18", "close": 11.04, "volume": 130043.0}, {"date": "2026-02-19", "close": 9.83, "volume": 237556.0}, {"date": "2026-02-20", "close": 9.29, "volume": 159798.0}, {"date": "2026-02-23", "close": 9.37, "volume": 153182.0}, {"date": "2026-02-24", "close": 10.02, "volume": 84489.0}, {"date": "2026-02-25", "close": 10.1, "volume": 165375.0}, {"date": "2026-02-26", "close": 11.225, "volume": 331775.0}, {"date": "2026-02-27", "close": 11.35, "volume": 159160.0}, {"date": "2026-03-02", "close": 12.95, "volume": 669567.0}, {"date": "2026-03-03", "close": 12.09, "volume": 232028.0}, {"date": "2026-03-04", "close": 12.65, "volume": 237999.0}, {"date": "2026-03-05", "close": 11.93, "volume": 161949.0}, {"date": "2026-03-06", "close": 10.44, "volume": 243245.0}, {"date": "2026-03-09", "close": 10.48, "volume": 172614.0}, {"date": "2026-03-10", "close": 11.34, "volume": 142254.0}, {"date": "2026-03-11", "close": 11.0, "volume": 126735.0}, {"date": "2026-03-12", "close": 10.4, "volume": 127139.0}, {"date": "2026-03-13", "close": 10.21, "volume": 101585.0}, {"date": "2026-03-16", "close": 11.69, "volume": 906163.0}, {"date": "2026-03-17", "close": 13.13, "volume": 1378612.0}, {"date": "2026-03-18", "close": 11.69, "volume": 426880.0}, {"date": "2026-03-19", "close": 11.21, "volume": 311855.0}, {"date": "2026-03-20", "close": 9.76, "volume": 322003.0}, {"date": "2026-03-23", "close": 10.52, "volume": 293247.0}, {"date": "2026-03-24", "close": 10.57, "volume": 180689.0}, {"date": "2026-03-25", "close": 11.49, "volume": 245950.0}, {"date": "2026-03-26", "close": 10.57, "volume": 150343.0}, {"date": "2026-03-27", "close": 11.215, "volume": 349400.0}, {"date": "2026-03-30", "close": 9.75, "volume": 243981.0}, {"date": "2026-03-31", "close": 10.31, "volume": 150428.0}, {"date": "2026-04-01", "close": 10.78, "volume": 190155.0}, {"date": "2026-04-02", "close": 10.89, "volume": 169080.0}, {"date": "2026-04-06", "close": 11.05, "volume": 106350.0}, {"date": "2026-04-07", "close": 11.44, "volume": 188791.0}, {"date": "2026-04-08", "close": 11.54, "volume": 320805.0}, {"date": "2026-04-09", "close": 11.61, "volume": 138809.0}, {"date": "2026-04-10", "close": 11.83, "volume": 112293.0}, {"date": "2026-04-13", "close": 12.25, "volume": 88295.0}, {"date": "2026-04-14", "close": 12.3, "volume": 100741.0}, {"date": "2026-04-15", "close": 13.0, "volume": 194749.0}, {"date": "2026-04-16", "close": 13.92, "volume": 816571.0}, {"date": "2026-04-17", "close": 13.92, "volume": 344011.0}, {"date": "2026-04-20", "close": 13.975, "volume": 144612.0}, {"date": "2026-04-21", "close": 14.25, "volume": 295895.0}, {"date": "2026-04-22", "close": 15.06, "volume": 314882.0}, {"date": "2026-04-23", "close": 14.4, "volume": 160271.0}, {"date": "2026-04-24", "close": 14.77, "volume": 110498.0}, {"date": "2026-04-27", "close": 14.18, "volume": 129181.0}, {"date": "2026-04-28", "close": 14.01, "volume": 121819.0}, {"date": "2026-04-29", "close": 13.23, "volume": 137092.0}, {"date": "2026-04-30", "close": 14.53, "volume": 128046.0}, {"date": "2026-05-01", "close": 14.74, "volume": 199274.0}, {"date": "2026-05-04", "close": 13.94, "volume": 167202.0}, {"date": "2026-05-05", "close": 14.41, "volume": 100641.0}, {"date": "2026-05-06", "close": 14.99, "volume": 109197.0}, {"date": "2026-05-07", "close": 14.91, "volume": 97916.0}, {"date": "2026-05-08", "close": 15.28, "volume": 183538.0}, {"date": "2026-05-11", "close": 16.95, "volume": 526572.0}, {"date": "2026-05-12", "close": 16.6, "volume": 332598.0}, {"date": "2026-05-13", "close": 18.065, "volume": 480875.0}, {"date": "2026-05-14", "close": 18.2, "volume": 401134.0}, {"date": "2026-05-15", "close": 17.81, "volume": 213050.0}, {"date": "2026-05-18", "close": 17.01, "volume": 287195.0}, {"date": "2026-05-19", "close": 16.36, "volume": 264267.0}, {"date": "2026-05-20", "close": 17.565, "volume": 225731.0}, {"date": "2026-05-21", "close": 17.86, "volume": 156452.0}, {"date": "2026-05-22", "close": 18.52, "volume": 189006.0}, {"date": "2026-05-26", "close": 19.075, "volume": 339592.0}, {"date": "2026-05-27", "close": 19.38, "volume": 203922.0}, {"date": "2026-05-28", "close": 18.52, "volume": 198863.0}, {"date": "2026-05-29", "close": 17.69, "volume": 166251.0}, {"date": "2026-06-01", "close": 17.59, "volume": 333735.0}, {"date": "2026-06-02", "close": 18.78, "volume": 225550.0}, {"date": "2026-06-03", "close": 18.25, "volume": 204191.0}, {"date": "2026-06-04", "close": 18.4, "volume": 181469.0}, {"date": "2026-06-05", "close": 16.04, "volume": 211833.0}, {"date": "2026-06-08", "close": 16.67, "volume": 136463.0}, {"date": "2026-06-09", "close": 16.11, "volume": 201509.0}, {"date": "2026-06-10", "close": 16.7, "volume": 251934.0}, {"date": "2026-06-11", "close": 18.57, "volume": 207253.0}, {"date": "2026-06-12", "close": 18.75, "volume": 204018.0}, {"date": "2026-06-15", "close": 18.12, "volume": 602617.0}, {"date": "2026-06-16", "close": 16.44, "volume": 1025991.0}, {"date": "2026-06-17", "close": 16.86, "volume": 348878.0}, {"date": "2026-06-18", "close": 17.81, "volume": 275641.0}, {"date": "2026-06-22", "close": 21.5, "volume": 1007920.0}, {"date": "2026-06-23", "close": 21.12, "volume": 646461.0}, {"date": "2026-06-24", "close": 19.34, "volume": 312579.0}, {"date": "2026-06-25", "close": 20.95, "volume": 236654.0}, {"date": "2026-06-26", "close": 21.43, "volume": 1302293.0}, {"date": "2026-06-29", "close": 21.32, "volume": 259397.0}, {"date": "2026-06-30", "close": 21.21, "volume": 281317.0}, {"date": "2026-07-01", "close": 19.85, "volume": 267564.0}, {"date": "2026-07-02", "close": 17.81, "volume": 280788.0}, {"date": "2026-07-06", "close": 18.39, "volume": 335267.0}, {"date": "2026-07-07", "close": 16.87, "volume": 408586.0}, {"date": "2026-07-08", "close": 17.12, "volume": 262187.0}, {"date": "2026-07-09", "close": 16.86, "volume": 280640.0}, {"date": "2026-07-10", "close": 17.43, "volume": 210083.0}, {"date": "2026-07-13", "close": 15.76, "volume": 380825.0}, {"date": "2026-07-14", "close": 15.94, "volume": 190325.0}, {"date": "2026-07-15", "close": 14.32, "volume": 345971.0}, {"date": "2026-07-16", "close": 13.16, "volume": 316549.0}, {"date": "2026-07-17", "close": 13.14, "volume": 335389.0}, {"date": "2026-07-20", "close": 13.03, "volume": 209126.0}, {"date": "2026-07-21", "close": 13.72, "volume": 236379.0}, {"date": "2026-07-22", "close": 13.1, "volume": 268792.0}, {"date": "2026-07-23", "close": 13.02, "volume": 223169.0}, {"date": "2026-07-24", "close": 12.46, "volume": 191860.0}, {"date": "2026-07-27", "close": 12.16, "volume": 336559.0}, {"date": "2026-07-28", "close": 11.27, "volume": 268101.0}, {"date": "2026-07-29", "close": 10.66, "volume": 290495.0}, {"date": "2026-07-30", "close": 11.97, "volume": 217436.0}, {"date": "2026-07-31", "close": 12.32, "volume": 243402.0}, {"date": "2026-08-03", "close": 12.44, "volume": 215532.0}, {"date": "2026-08-04", "close": 13.7, "volume": 265823.0}, {"date": "2026-08-05", "close": 13.36, "volume": 187743.0}, {"date": "2026-08-06", "close": 13.07, "volume": 230080.0}, {"date": "2026-08-07", "close": 12.81, "volume": 183379.0}, {"date": "2026-08-10", "close": 12.42, "volume": 278304.0}, {"date": "2026-08-11", "close": 12.77, "volume": 172468.0}, {"date": "2026-08-12", "close": 13.15, "volume": 137981.0}, {"date": "2026-08-13", "close": 13.25, "volume": 333924.0}, {"date": "2026-08-14", "close": 13.61, "volume": 157124.0}, {"date": "2026-08-17", "close": 13.45, "volume": 257118.0}, {"date": "2026-08-18", "close": 12.9, "volume": 215980.0}, {"date": "2026-08-19", "close": 11.71, "volume": 209148.0}, {"date": "2026-08-20", "close": 11.25, "volume": 192623.0}, {"date": "2026-08-21", "close": 11.18, "volume": 231499.0}, {"date": "2026-08-24", "close": 10.68, "volume": 167560.0}, {"date": "2026-08-25", "close": 10.73, "volume": 170387.0}, {"date": "2026-08-26", "close": 10.59, "volume": 134051.0}, {"date": "2026-08-27", "close": 10.85, "volume": 120702.0}, {"date": "2026-08-28", "close": 10.4, "volume": 120354.0}, {"date": "2026-08-31", "close": 10.54, "volume": 97727.0}, {"date": "2026-09-01", "close": 10.06, "volume": 149077.0}, {"date": "2026-09-02", "close": 10.06, "volume": 251335.0}, {"date": "2026-09-03", "close": 10.18, "volume": 72108.0}, {"date": "2026-09-04", "close": 10.51, "volume": 86228.0}, {"date": "2026-09-08", "close": 10.56, "volume": 245459.0}, {"date": "2026-09-09", "close": 10.2, "volume": 193088.0}, {"date": "2026-09-10", "close": 10.19, "volume": 129342.0}, {"date": "2026-09-11", "close": 10.32, "volume": 315715.0}, {"date": "2026-09-14", "close": 9.05, "volume": 1312219.0}, {"date": "2026-09-15", "close": 8.21, "volume": 590217.0}, {"date": "2026-09-16", "close": 8.2, "volume": 323434.0}, {"date": "2026-09-17", "close": 7.93, "volume": 283111.0}, {"date": "2026-09-18", "close": 8.01, "volume": 569723.0}, {"date": "2026-09-21", "close": 8.14, "volume": 301996.0}, {"date": "2026-09-22", "close": 8.44, "volume": 228742.0}], "refreshing": true}