{"ticker": "SCP", "overview": {"name": "Scalare Partners Holdings Limited", "country": "Australia", "industry": "Financial Services"}, "description": "", "exchange": "ASX", "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": "SCP", "has_prices": true, "as_of": "2026-09-04", "last": 3.5, "prev_close": 3.72, "change": -0.2200000000000002, "change_pct": -0.05913978494623661, "session_volume": 2523.0, "vwap_5": 3.562821119524067, "vwap_20": 3.279610465116279, "vwap_60": 3.7480947570947567, "vwap_250": 6.729164529436947, "high_52w": 7.5, "low_52w": 2.46, "avg_volume_20": 1700.65, "sessions": 400, "market_cap": {"value": 7283321.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03127684", "src": "ASX", "ticker": "SCP", "cik": "", "company": "Scalare Partners Holdings Limited", "company_raw": "Scalare Partners Holdings Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their SCP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127684", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107500}, {"id": "ASX-03125946", "src": "ASX", "ticker": "SCP", "cik": "", "company": "Scalare Partners Holdings Limited", "company_raw": "Scalare Partners Holdings Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their SCP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125946", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111820}, {"id": "ASX-03125935", "src": "ASX", "ticker": "SCP", "cik": "", "company": "Scalare Partners Holdings Limited", "company_raw": "Scalare Partners Holdings Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their SCP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125935", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111820}, {"id": "ASX-03125832", "src": "ASX", "ticker": "SCP", "cik": "", "company": "Scalare Partners Holdings Limited", "company_raw": "Scalare Partners Holdings Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their SCP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125832", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111820}, {"id": "ASX-03125825", "src": "ASX", "ticker": "SCP", "cik": "", "company": "Scalare Partners Holdings Limited", "company_raw": "Scalare Partners Holdings Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their SCP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125825", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111820}, {"id": "ASX3Y-03109731-1", "src": "ASX", "ticker": "SCP", "cik": "", "company": "Scalare Partners Holdings Limited", "company_raw": "Scalare Partners Holdings Limited", "who": "Neil Carter", "who_key": "Neil Carter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "SCP hits the wire: Neil Carter discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03109731", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178060}, {"id": "ASX3Y-03109733-1", "src": "ASX", "ticker": "SCP", "cik": "", "company": "Scalare Partners Holdings Limited", "company_raw": "Scalare Partners Holdings Limited", "who": "James Lougheed", "who_key": "James Lougheed", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "James Lougheed lodges a filing in SCP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03109733", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178060}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Giles Bourne", "notice_type": "3Y", "direct_shares": 56818.0, "indirect_shares": 11479067.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. N/A", "pct": null, "notice_date": "2026-07-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111669-3A697269", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Howse", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-09", "source_url": "https://www.marketindex.com.au/asx/scp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Carter", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-09", "source_url": "https://www.marketindex.com.au/asx/scp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lougheed", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-09", "source_url": "https://www.marketindex.com.au/asx/scp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Neil Carter", "notice_type": "3Y", "direct_shares": 952228.0, "indirect_shares": 20834.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. N/A", "pct": null, "notice_date": "2026-07-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109731-3A696935", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Lougheed", "notice_type": "3Y", "direct_shares": 5761625.0, "indirect_shares": 208334.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest.", "pct": null, "notice_date": "2026-07-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109733-3A696936", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Quarry", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-28", "source_url": "https://www.marketindex.com.au/asx/scp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Walker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-31", "source_url": "https://www.marketindex.com.au/asx/scp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Walker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-13", "source_url": "https://www.marketindex.com.au/asx/scp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bourne", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-04", "source_url": "https://www.marketindex.com.au/asx/scp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Howse", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/scp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/scp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Howse", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/scp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Quarry", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/scp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bourne", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/scp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lougheed", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/scp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Walker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/scp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Carter", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/scp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Howse", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-18", "source_url": "https://www.marketindex.com.au/asx/scp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bourne", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-29", "source_url": "https://www.marketindex.com.au/asx/scp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lougheed", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-14", "source_url": "https://www.marketindex.com.au/asx/scp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Quarry", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-11", "source_url": "https://www.marketindex.com.au/asx/scp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Howse", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-11", "source_url": "https://www.marketindex.com.au/asx/scp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Carter", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-11", "source_url": "https://www.marketindex.com.au/asx/scp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Walker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-11", "source_url": "https://www.marketindex.com.au/asx/scp", "needs_ocr": 0}], "directors": [{"name": "J Lougheed", "first_seen": "2025-02-05", "last_seen": "2025-03-17", "status": "current", "notices": 3}, {"name": "A Howse", "first_seen": "2025-03-19", "last_seen": "2025-03-31", "status": "current", "notices": 2}, {"name": "J Walker", "first_seen": "2025-01-07", "last_seen": "2025-06-22", "status": "current", "notices": 6}, {"name": "Correction", "first_seen": "2025-12-09", "last_seen": "2025-12-09", "status": "current", "notices": 1}, {"name": "Bourne", "first_seen": "2025-10-29", "last_seen": "2026-03-04", "status": "current", "notices": 3}, {"name": "Walker", "first_seen": "2025-09-11", "last_seen": "2026-03-31", "status": "current", "notices": 4}, {"name": "Neil Carter", "first_seen": "2026-07-09", "last_seen": "2026-07-09", "status": "current", "notices": 1}, {"name": "Lougheed", "first_seen": "2025-09-14", "last_seen": "2026-07-09", "status": "current", "notices": 3}, {"name": "James Lougheed", "first_seen": "2026-07-09", "last_seen": "2026-07-09", "status": "current", "notices": 1}, {"name": "Howse", "first_seen": "2025-09-11", "last_seen": "2026-07-09", "status": "current", "notices": 5}, {"name": "Carter", "first_seen": "2025-09-11", "last_seen": "2026-07-09", "status": "current", "notices": 3}, {"name": "Giles Bourne", "first_seen": "2026-07-16", "last_seen": "2026-07-16", "status": "current", "notices": 1}, {"name": "Quarry", "first_seen": "2025-09-11", "last_seen": "2026-04-28", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Issued Capital", "title": "Update on Convertible Note Funding Agreement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156890-3A705609"}, {"date": "2026-10-25", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152833-3A704905"}, {"date": "2026-10-23", "form": "Company Administration", "title": "Director Appointment and Election Clarification", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152260-3A704804"}, {"date": "2026-10-21", "form": "Issued Capital", "title": "Notice of Escrow Release", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151071-3A704596"}, {"date": "2026-10-19", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150488-3A704492"}], "performance": {"ticker": "SCP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-02-19", "close": 14.1, "volume": 21507.0}, {"date": "2019-02-20", "close": 12.3, "volume": 14620.0}, {"date": "2019-02-21", "close": 11.1, "volume": 4653.0}, {"date": "2019-02-22", "close": 12.0, "volume": 5175.0}, {"date": "2019-02-25", "close": 12.0, "volume": 10617.0}, {"date": "2019-02-27", "close": 10.2, "volume": 336.0}, {"date": "2019-02-28", "close": 10.2, "volume": 2775.0}, {"date": "2019-03-01", "close": 10.8, "volume": 995.0}, {"date": "2019-03-04", "close": 10.2, "volume": 450.0}, {"date": "2019-03-05", "close": 10.2, "volume": 2405.0}, {"date": "2019-03-06", "close": 10.2, "volume": 1843.0}, {"date": "2019-03-07", "close": 9.6, "volume": 1075.0}, {"date": "2019-03-08", "close": 10.2, "volume": 259.0}, {"date": "2019-03-11", "close": 9.6, "volume": 259.0}, {"date": "2019-03-12", "close": 9.6, "volume": 866.0}, {"date": "2019-03-13", "close": 9.9, "volume": 417.0}, {"date": "2019-03-14", "close": 9.3, "volume": 2277.0}, {"date": "2019-03-15", "close": 9.6, "volume": 567.0}, {"date": "2019-03-19", "close": 9.9, "volume": 75.0}, {"date": "2019-03-20", "close": 9.6, "volume": 583.0}, {"date": "2019-03-22", "close": 9.9, "volume": 416.0}, {"date": "2019-03-25", "close": 9.3, "volume": 583.0}, {"date": "2019-03-26", "close": 9.3, "volume": 167.0}, {"date": "2019-03-27", "close": 9.3, "volume": 42.0}, {"date": "2019-03-28", "close": 9.0, "volume": 858.0}, {"date": "2019-03-29", "close": 9.0, "volume": 223.0}, {"date": "2019-04-01", "close": 9.3, "volume": 333.0}, {"date": "2019-04-04", "close": 8.4, "volume": 167.0}, {"date": "2019-04-05", "close": 9.3, "volume": 58.0}, {"date": "2019-04-08", "close": 9.9, "volume": 417.0}, {"date": "2019-04-09", "close": 8.1, "volume": 5719.0}, {"date": "2019-04-10", "close": 7.8, "volume": 929.0}, {"date": "2019-04-11", "close": 8.4, "volume": 250.0}, {"date": "2019-04-12", "close": 8.4, "volume": 117.0}, {"date": "2019-04-16", "close": 7.2, "volume": 2000.0}, {"date": "2019-04-17", "close": 7.8, "volume": 1116.0}, {"date": "2019-04-18", "close": 7.2, "volume": 17.0}, {"date": "2019-04-23", "close": 7.5, "volume": 667.0}, {"date": "2019-04-24", "close": 7.5, "volume": 1048.0}, {"date": "2019-04-26", "close": 7.2, "volume": 2995.0}, {"date": "2019-04-29", "close": 7.8, "volume": 1310.0}, {"date": "2019-04-30", "close": 7.2, "volume": 756.0}, {"date": "2019-05-01", "close": 6.6, "volume": 695.0}, {"date": "2019-05-03", "close": 6.6, "volume": 267.0}, {"date": "2019-05-06", "close": 6.0, "volume": 833.0}, {"date": "2019-05-08", "close": 6.6, "volume": 1206.0}, {"date": "2019-05-10", "close": 8.1, "volume": 3265.0}, {"date": "2019-05-13", "close": 9.0, "volume": 7974.0}, {"date": "2019-05-14", "close": 8.4, "volume": 1938.0}, {"date": "2019-05-15", "close": 8.1, "volume": 1532.0}, {"date": "2019-05-16", "close": 8.4, "volume": 5849.0}, {"date": "2019-05-17", "close": 8.4, "volume": 241.0}, {"date": "2019-05-21", "close": 7.2, "volume": 538.0}, {"date": "2019-05-22", "close": 7.2, "volume": 96.0}, {"date": "2019-05-24", "close": 6.6, "volume": 5787.0}, {"date": "2019-05-27", "close": 6.9, "volume": 602.0}, {"date": "2019-05-28", "close": 6.0, "volume": 2503.0}, {"date": "2019-05-29", "close": 6.0, "volume": 82.0}, {"date": "2019-05-30", "close": 6.3, "volume": 98.0}, {"date": "2019-05-31", "close": 6.3, "volume": 1525.0}, {"date": "2019-06-05", "close": 5.94, "volume": 1513.0}, {"date": "2019-06-07", "close": 5.4, "volume": 1392.0}, {"date": "2019-06-11", "close": 5.7, "volume": 4801.0}, {"date": "2019-06-12", "close": 5.46, "volume": 940.0}, {"date": "2019-06-14", "close": 5.46, "volume": 847.0}, {"date": "2019-06-17", "close": 6.0, "volume": 5868.0}, {"date": "2019-06-18", "close": 5.4, "volume": 833.0}, {"date": "2019-06-20", "close": 5.7, "volume": 1979.0}, {"date": "2019-06-24", "close": 5.04, "volume": 215.0}, {"date": "2019-06-25", "close": 4.62, "volume": 2885.0}, {"date": "2019-06-27", "close": 5.4, "volume": 1671.0}, {"date": "2019-06-28", "close": 4.56, "volume": 750.0}, {"date": "2019-07-02", "close": 5.16, "volume": 83.0}, {"date": "2019-07-03", "close": 5.16, "volume": 720.0}, {"date": "2019-07-04", "close": 5.1, "volume": 1661.0}, {"date": "2019-07-05", "close": 4.74, "volume": 1697.0}, {"date": "2019-07-08", "close": 4.5, "volume": 111.0}, {"date": "2019-07-15", "close": 3.9, "volume": 2954.0}, {"date": "2019-07-17", "close": 3.9, "volume": 124.0}, {"date": "2019-07-18", "close": 4.08, "volume": 1090.0}, {"date": "2019-07-19", "close": 4.26, "volume": 230.0}, {"date": "2019-07-22", "close": 4.38, "volume": 5227.0}, {"date": "2019-07-23", "close": 4.5, "volume": 6497.0}, {"date": "2019-07-24", "close": 4.5, "volume": 1787.0}, {"date": "2019-07-26", "close": 4.2, "volume": 611.0}, {"date": "2019-07-30", "close": 4.2, "volume": 476.0}, {"date": "2019-08-06", "close": 3.48, "volume": 1347.0}, {"date": "2019-08-07", "close": 3.42, "volume": 1886.0}, {"date": "2019-08-08", "close": 3.6, "volume": 2304.0}, {"date": "2019-08-12", "close": 4.2, "volume": 126.0}, {"date": "2019-08-15", "close": 3.9, "volume": 1000.0}, {"date": "2019-08-19", "close": 3.9, "volume": 833.0}, {"date": "2019-08-21", "close": 3.9, "volume": 1041.0}, {"date": "2019-08-22", "close": 3.9, "volume": 1059.0}, {"date": "2019-08-26", "close": 3.84, "volume": 967.0}, {"date": "2019-08-27", "close": 3.6, "volume": 1652.0}, {"date": "2019-08-28", "close": 3.6, "volume": 1083.0}, {"date": "2019-08-29", "close": 3.48, "volume": 963.0}, {"date": "2019-09-02", "close": 3.48, "volume": 667.0}, {"date": "2019-09-05", "close": 3.42, "volume": 826.0}, {"date": "2019-09-06", "close": 3.54, "volume": 519.0}, {"date": "2019-09-09", "close": 3.42, "volume": 1995.0}, {"date": "2019-09-16", "close": 6.0, "volume": 58732.0}, {"date": "2019-09-17", "close": 6.9, "volume": 40310.0}, {"date": "2019-09-18", "close": 6.6, "volume": 12570.0}, {"date": "2019-09-19", "close": 6.0, "volume": 1917.0}, {"date": "2019-09-20", "close": 6.0, "volume": 4173.0}, {"date": "2019-09-23", "close": 6.0, "volume": 3732.0}, {"date": "2019-09-25", "close": 5.4, "volume": 8333.0}, {"date": "2019-09-26", "close": 5.64, "volume": 2555.0}, {"date": "2019-10-02", "close": 5.28, "volume": 12056.0}, {"date": "2019-10-03", "close": 5.1, "volume": 6764.0}, {"date": "2019-10-04", "close": 4.74, "volume": 4275.0}, {"date": "2019-10-07", "close": 4.2, "volume": 12574.0}, {"date": "2019-10-08", "close": 4.44, "volume": 7354.0}, {"date": "2019-10-10", "close": 4.32, "volume": 8703.0}, {"date": "2019-10-14", "close": 4.2, "volume": 1204.0}, {"date": "2019-10-15", "close": 4.44, "volume": 2330.0}, {"date": "2019-10-16", "close": 4.8, "volume": 2038.0}, {"date": "2019-10-17", "close": 4.62, "volume": 111.0}, {"date": "2019-10-18", "close": 4.8, "volume": 1593.0}, {"date": "2019-10-21", "close": 4.68, "volume": 107.0}, {"date": "2019-10-22", "close": 4.56, "volume": 1673.0}, {"date": "2019-10-23", "close": 4.38, "volume": 500.0}, {"date": "2019-10-24", "close": 4.38, "volume": 83.0}, {"date": "2019-10-28", "close": 4.38, "volume": 1377.0}, {"date": "2019-10-30", "close": 4.38, "volume": 228.0}, {"date": "2019-10-31", "close": 4.2, "volume": 1752.0}, {"date": "2019-11-01", "close": 4.14, "volume": 7973.0}, {"date": "2019-11-04", "close": 3.72, "volume": 11204.0}, {"date": "2019-11-05", "close": 3.6, "volume": 10171.0}, {"date": "2019-11-06", "close": 3.66, "volume": 475.0}, {"date": "2019-11-07", "close": 3.6, "volume": 3333.0}, {"date": "2019-11-08", "close": 3.9, "volume": 2558.0}, {"date": "2019-11-11", "close": 3.6, "volume": 917.0}, {"date": "2019-11-12", "close": 3.54, "volume": 2267.0}, {"date": "2019-11-13", "close": 3.3, "volume": 4558.0}, {"date": "2019-11-14", "close": 3.54, "volume": 583.0}, {"date": "2019-11-15", "close": 3.54, "volume": 5000.0}, {"date": "2019-11-18", "close": 3.66, "volume": 10032.0}, {"date": "2019-11-19", "close": 3.66, "volume": 2114.0}, {"date": "2019-11-20", "close": 3.66, "volume": 608.0}, {"date": "2019-11-21", "close": 3.96, "volume": 2436.0}, {"date": "2019-11-25", "close": 3.42, "volume": 2028.0}, {"date": "2019-11-26", "close": 3.48, "volume": 683.0}, {"date": "2019-11-27", "close": 3.6, "volume": 2643.0}, {"date": "2019-11-28", "close": 3.6, "volume": 18435.0}, {"date": "2019-12-02", "close": 3.54, "volume": 1130.0}, {"date": "2019-12-03", "close": 3.6, "volume": 9793.0}, {"date": "2019-12-04", "close": 4.08, "volume": 4202.0}, {"date": "2019-12-05", "close": 3.84, "volume": 2133.0}, {"date": "2019-12-06", "close": 3.9, "volume": 2580.0}, {"date": "2019-12-09", "close": 3.9, "volume": 250.0}, {"date": "2019-12-10", "close": 3.72, "volume": 2014.0}, {"date": "2019-12-17", "close": 3.6, "volume": 2588.0}, {"date": "2019-12-18", "close": 3.72, "volume": 14758.0}, {"date": "2019-12-19", "close": 3.72, "volume": 5486.0}, {"date": "2019-12-20", "close": 3.72, "volume": 68.0}, {"date": "2019-12-24", "close": 3.9, "volume": 10119.0}, {"date": "2019-12-27", "close": 4.2, "volume": 13167.0}, {"date": "2019-12-30", "close": 4.08, "volume": 7777.0}, {"date": "2019-12-31", "close": 4.14, "volume": 6106.0}, {"date": "2020-01-06", "close": 4.14, "volume": 3658.0}, {"date": "2020-01-10", "close": 4.5, "volume": 7454.0}, {"date": "2020-01-13", "close": 4.14, "volume": 7614.0}, {"date": "2020-01-14", "close": 3.9, "volume": 1801.0}, {"date": "2020-01-15", "close": 3.9, "volume": 1083.0}, {"date": "2020-01-16", "close": 3.9, "volume": 6871.0}, {"date": "2020-01-17", "close": 3.9, "volume": 3333.0}, {"date": "2020-01-20", "close": 3.9, "volume": 6976.0}, {"date": "2020-01-21", "close": 3.84, "volume": 15274.0}, {"date": "2020-01-22", "close": 4.14, "volume": 21884.0}, {"date": "2020-01-23", "close": 4.32, "volume": 3278.0}, {"date": "2020-01-28", "close": 4.5, "volume": 3250.0}, {"date": "2020-01-29", "close": 4.5, "volume": 11915.0}, {"date": "2020-01-30", "close": 4.44, "volume": 2702.0}, {"date": "2020-01-31", "close": 4.08, "volume": 365.0}, {"date": "2020-02-03", "close": 3.96, "volume": 3241.0}, {"date": "2020-02-04", "close": 3.9, "volume": 833.0}, {"date": "2020-02-06", "close": 3.78, "volume": 225.0}, {"date": "2020-02-10", "close": 3.6, "volume": 2500.0}, {"date": "2020-02-11", "close": 3.66, "volume": 233.0}, {"date": "2020-02-12", "close": 3.66, "volume": 119.0}, {"date": "2020-02-14", "close": 3.72, "volume": 2167.0}, {"date": "2020-02-17", "close": 3.6, "volume": 608.0}, {"date": "2020-02-18", "close": 3.6, "volume": 783.0}, {"date": "2020-02-21", "close": 3.6, "volume": 556.0}, {"date": "2020-02-26", "close": 3.18, "volume": 3961.0}, {"date": "2020-02-27", "close": 3.12, "volume": 3065.0}, {"date": "2020-02-28", "close": 3.06, "volume": 3315.0}, {"date": "2020-03-02", "close": 2.7, "volume": 916.0}, {"date": "2020-03-03", "close": 3.6, "volume": 12209.0}, {"date": "2020-03-11", "close": 3.0, "volume": 1971.0}, {"date": "2020-03-12", "close": 3.0, "volume": 3167.0}, {"date": "2020-03-13", "close": 3.3, "volume": 7395.0}, {"date": "2020-03-16", "close": 3.0, "volume": 3888.0}, {"date": "2020-03-17", "close": 2.94, "volume": 3142.0}, {"date": "2020-03-18", "close": 2.88, "volume": 1167.0}, {"date": "2020-03-19", "close": 2.4, "volume": 5349.0}, {"date": "2020-03-20", "close": 2.4, "volume": 833.0}, {"date": "2020-03-23", "close": 2.4, "volume": 381.0}, {"date": "2020-03-24", "close": 2.4, "volume": 833.0}, {"date": "2020-03-25", "close": 2.4, "volume": 1796.0}, {"date": "2020-03-31", "close": 2.16, "volume": 1383.0}, {"date": "2020-04-02", "close": 2.1, "volume": 1767.0}, {"date": "2020-04-17", "close": 2.7, "volume": 4959.0}, {"date": "2020-04-21", "close": 2.7, "volume": 2479.0}, {"date": "2020-04-23", "close": 3.06, "volume": 117.0}, {"date": "2020-04-28", "close": 3.0, "volume": 1766.0}, {"date": "2020-04-29", "close": 3.12, "volume": 9509.0}, {"date": "2020-05-01", "close": 3.6, "volume": 6044.0}, {"date": "2020-05-04", "close": 3.6, "volume": 2640.0}, {"date": "2020-05-05", "close": 3.9, "volume": 234.0}, {"date": "2020-05-06", "close": 3.9, "volume": 5237.0}, {"date": "2020-05-07", "close": 4.2, "volume": 5710.0}, {"date": "2020-05-08", "close": 4.32, "volume": 200.0}, {"date": "2020-05-11", "close": 4.62, "volume": 417.0}, {"date": "2020-05-12", "close": 4.74, "volume": 9942.0}, {"date": "2020-05-13", "close": 4.92, "volume": 12388.0}, {"date": "2020-05-14", "close": 4.98, "volume": 1667.0}, {"date": "2020-05-15", "close": 5.1, "volume": 1341.0}, {"date": "2020-05-18", "close": 5.1, "volume": 2395.0}, {"date": "2020-05-19", "close": 5.4, "volume": 1133.0}, {"date": "2020-05-20", "close": 5.7, "volume": 1600.0}, {"date": "2020-05-22", "close": 6.12, "volume": 20613.0}, {"date": "2020-05-25", "close": 6.3, "volume": 4109.0}, {"date": "2020-05-26", "close": 5.94, "volume": 11084.0}, {"date": "2020-05-27", "close": 5.94, "volume": 366.0}, {"date": "2020-05-28", "close": 5.7, "volume": 3333.0}, {"date": "2020-05-29", "close": 5.7, "volume": 167.0}, {"date": "2020-06-01", "close": 5.46, "volume": 1631.0}, {"date": "2020-06-02", "close": 5.16, "volume": 4321.0}, {"date": "2020-06-03", "close": 5.46, "volume": 8932.0}, {"date": "2020-06-04", "close": 5.58, "volume": 346.0}, {"date": "2020-06-05", "close": 5.52, "volume": 608.0}, {"date": "2020-06-09", "close": 5.52, "volume": 2479.0}, {"date": "2020-06-10", "close": 5.46, "volume": 11729.0}, {"date": "2020-06-11", "close": 5.46, "volume": 398.0}, {"date": "2020-06-22", "close": 5.64, "volume": 5673.0}, {"date": "2020-06-23", "close": 6.0, "volume": 1039.0}, {"date": "2020-06-24", "close": 5.94, "volume": 961.0}, {"date": "2020-06-25", "close": 5.94, "volume": 3848.0}, {"date": "2020-06-26", "close": 5.7, "volume": 500.0}, {"date": "2020-06-29", "close": 5.7, "volume": 1167.0}, {"date": "2020-06-30", "close": 6.0, "volume": 2696.0}, {"date": "2020-07-01", "close": 6.0, "volume": 1667.0}, {"date": "2020-07-02", "close": 6.6, "volume": 1155.0}, {"date": "2020-07-06", "close": 6.9, "volume": 73.0}, {"date": "2020-07-07", "close": 7.2, "volume": 333.0}, {"date": "2020-07-08", "close": 8.7, "volume": 17768.0}, {"date": "2020-07-09", "close": 9.0, "volume": 8352.0}, {"date": "2020-07-10", "close": 9.3, "volume": 3885.0}, {"date": "2020-07-13", "close": 9.3, "volume": 12433.0}, {"date": "2020-07-14", "close": 8.4, "volume": 2404.0}, {"date": "2020-07-17", "close": 8.7, "volume": 3319.0}, {"date": "2020-07-20", "close": 8.4, "volume": 7894.0}, {"date": "2020-07-21", "close": 8.4, "volume": 16002.0}, {"date": "2020-07-22", "close": 8.4, "volume": 12377.0}, {"date": "2020-07-23", "close": 8.4, "volume": 644.0}, {"date": "2020-07-24", "close": 8.7, "volume": 8164.0}, {"date": "2020-07-27", "close": 8.7, "volume": 6908.0}, {"date": "2020-07-28", "close": 8.4, "volume": 2426.0}, {"date": "2020-07-29", "close": 8.4, "volume": 1417.0}, {"date": "2020-07-30", "close": 8.4, "volume": 1202.0}, {"date": "2020-07-31", "close": 8.7, "volume": 8405.0}, {"date": "2020-08-03", "close": 8.7, "volume": 3717.0}, {"date": "2020-08-04", "close": 8.4, "volume": 1392.0}, {"date": "2020-08-06", "close": 8.1, "volume": 2641.0}, {"date": "2020-08-07", "close": 9.6, "volume": 23594.0}, {"date": "2020-08-10", "close": 10.2, "volume": 9079.0}, {"date": "2020-08-11", "close": 10.8, "volume": 14179.0}, {"date": "2020-08-12", "close": 10.8, "volume": 15085.0}, {"date": "2020-08-13", "close": 10.5, "volume": 1604.0}, {"date": "2020-08-14", "close": 10.5, "volume": 272.0}, {"date": "2020-08-17", "close": 10.2, "volume": 1247.0}, {"date": "2020-08-18", "close": 10.2, "volume": 623.0}, {"date": "2020-08-19", "close": 10.5, "volume": 1917.0}, {"date": "2020-08-20", "close": 10.8, "volume": 117.0}, {"date": "2020-08-21", "close": 10.2, "volume": 2640.0}, {"date": "2020-08-24", "close": 10.5, "volume": 4755.0}, {"date": "2020-08-25", "close": 10.5, "volume": 1591.0}, {"date": "2020-08-26", "close": 10.8, "volume": 3220.0}, {"date": "2020-08-27", "close": 10.8, "volume": 5010.0}, {"date": "2020-08-28", "close": 10.8, "volume": 5799.0}, {"date": "2020-08-31", "close": 10.2, "volume": 5049.0}, {"date": "2020-09-01", "close": 10.2, "volume": 7265.0}, {"date": "2020-09-02", "close": 10.2, "volume": 2016.0}, {"date": "2020-09-03", "close": 10.2, "volume": 1030.0}, {"date": "2020-09-04", "close": 10.2, "volume": 6417.0}, {"date": "2020-09-07", "close": 10.5, "volume": 1113.0}, {"date": "2020-09-10", "close": 9.6, "volume": 936.0}, {"date": "2020-09-11", "close": 10.2, "volume": 2199.0}, {"date": "2020-09-16", "close": 9.3, "volume": 1136.0}, {"date": "2020-09-17", "close": 9.6, "volume": 5436.0}, {"date": "2020-09-18", "close": 9.0, "volume": 4610.0}, {"date": "2020-09-21", "close": 9.0, "volume": 176.0}, {"date": "2020-09-22", "close": 8.7, "volume": 9744.0}, {"date": "2020-09-24", "close": 8.7, "volume": 1493.0}, {"date": "2020-09-25", "close": 8.7, "volume": 1575.0}, {"date": "2020-09-28", "close": 8.7, "volume": 1639.0}, {"date": "2020-09-29", "close": 9.3, "volume": 1431.0}, {"date": "2020-09-30", "close": 9.3, "volume": 13.0}, {"date": "2020-10-01", "close": 9.6, "volume": 5189.0}, {"date": "2020-10-02", "close": 9.3, "volume": 515.0}, {"date": "2020-10-05", "close": 9.9, "volume": 610.0}, {"date": "2020-10-06", "close": 9.9, "volume": 1526.0}, {"date": "2020-10-07", "close": 9.9, "volume": 2902.0}, {"date": "2020-10-08", "close": 9.6, "volume": 1818.0}, {"date": "2020-10-09", "close": 10.2, "volume": 2525.0}, {"date": "2020-10-12", "close": 10.8, "volume": 7984.0}, {"date": "2020-10-13", "close": 11.1, "volume": 6500.0}, {"date": "2020-10-14", "close": 10.8, "volume": 46.0}, {"date": "2020-10-15", "close": 10.5, "volume": 1773.0}, {"date": "2020-10-16", "close": 10.5, "volume": 292.0}, {"date": "2020-10-19", "close": 10.2, "volume": 167.0}, {"date": "2020-10-20", "close": 10.2, "volume": 95.0}, {"date": "2020-10-21", "close": 10.2, "volume": 1383.0}, {"date": "2020-10-22", "close": 10.2, "volume": 302.0}, {"date": "2020-10-23", "close": 10.8, "volume": 2236.0}, {"date": "2020-10-26", "close": 10.8, "volume": 14512.0}, {"date": "2020-10-27", "close": 10.5, "volume": 2613.0}, {"date": "2020-10-28", "close": 9.6, "volume": 3160.0}, {"date": "2020-10-29", "close": 9.0, "volume": 2589.0}, {"date": "2020-10-30", "close": 9.9, "volume": 2741.0}, {"date": "2020-11-02", "close": 8.4, "volume": 2633.0}, {"date": "2020-11-03", "close": 9.0, "volume": 4096.0}, {"date": "2020-11-04", "close": 8.1, "volume": 7045.0}, {"date": "2020-11-05", "close": 8.4, "volume": 108.0}, {"date": "2020-11-06", "close": 8.1, "volume": 4747.0}, {"date": "2020-11-09", "close": 8.1, "volume": 2250.0}, {"date": "2020-11-10", "close": 8.7, "volume": 740.0}, {"date": "2020-11-11", "close": 7.8, "volume": 898.0}, {"date": "2020-11-12", "close": 7.5, "volume": 3081.0}, {"date": "2020-11-17", "close": 7.5, "volume": 833.0}, {"date": "2020-11-18", "close": 7.2, "volume": 395.0}, {"date": "2020-11-20", "close": 7.5, "volume": 2500.0}, {"date": "2020-11-26", "close": 8.7, "volume": 7137.0}, {"date": "2020-11-27", "close": 8.7, "volume": 603.0}, {"date": "2020-11-30", "close": 8.4, "volume": 8546.0}, {"date": "2020-12-01", "close": 8.4, "volume": 4430.0}, {"date": "2020-12-02", "close": 8.7, "volume": 917.0}, {"date": "2020-12-03", "close": 9.0, "volume": 1161.0}, {"date": "2020-12-04", "close": 8.7, "volume": 1409.0}, {"date": "2020-12-07", "close": 8.4, "volume": 3191.0}, {"date": "2020-12-08", "close": 7.5, "volume": 3413.0}, {"date": "2020-12-09", "close": 7.8, "volume": 5730.0}, {"date": "2020-12-10", "close": 7.8, "volume": 256.0}, {"date": "2020-12-11", "close": 7.2, "volume": 5946.0}, {"date": "2020-12-14", "close": 7.2, "volume": 3633.0}, {"date": "2020-12-15", "close": 7.2, "volume": 5237.0}, {"date": "2020-12-16", "close": 8.1, "volume": 2192.0}, {"date": "2020-12-17", "close": 8.1, "volume": 667.0}, {"date": "2020-12-18", "close": 8.1, "volume": 2469.0}, {"date": "2020-12-21", "close": 7.8, "volume": 11759.0}, {"date": "2020-12-22", "close": 7.5, "volume": 5252.0}, {"date": "2020-12-23", "close": 7.8, "volume": 5372.0}, {"date": "2020-12-24", "close": 7.8, "volume": 2916.0}, {"date": "2020-12-29", "close": 7.8, "volume": 3792.0}, {"date": "2020-12-30", "close": 8.7, "volume": 6115.0}, {"date": "2020-12-31", "close": 8.1, "volume": 2743.0}, {"date": "2021-01-04", "close": 7.5, "volume": 16326.0}, {"date": "2021-01-05", "close": 7.8, "volume": 4347.0}, {"date": "2021-01-06", "close": 7.5, "volume": 2086.0}, {"date": "2021-01-07", "close": 8.1, "volume": 3814.0}, {"date": "2021-01-08", "close": 8.1, "volume": 4165.0}, {"date": "2021-01-11", "close": 8.1, "volume": 18416.0}, {"date": "2021-01-12", "close": 7.8, "volume": 9085.0}, {"date": "2021-01-13", "close": 7.8, "volume": 1667.0}, {"date": "2021-01-15", "close": 9.0, "volume": 6582.0}, {"date": "2021-01-18", "close": 8.7, "volume": 3222.0}, {"date": "2021-01-19", "close": 9.6, "volume": 7658.0}, {"date": "2021-01-20", "close": 9.6, "volume": 2183.0}, {"date": "2021-01-21", "close": 9.3, "volume": 3466.0}, {"date": "2021-01-22", "close": 9.0, "volume": 1598.0}, {"date": "2021-01-25", "close": 9.3, "volume": 3436.0}, {"date": "2021-01-27", "close": 9.6, "volume": 11253.0}, {"date": "2021-01-28", "close": 9.6, "volume": 917.0}, {"date": "2021-01-29", "close": 9.3, "volume": 7650.0}, {"date": "2021-02-01", "close": 8.7, "volume": 2485.0}, {"date": "2021-02-02", "close": 9.0, "volume": 2077.0}, {"date": "2021-02-03", "close": 9.0, "volume": 10853.0}, {"date": "2021-02-04", "close": 9.6, "volume": 3125.0}, {"date": "2021-02-05", "close": 9.9, "volume": 12794.0}, {"date": "2021-02-08", "close": 11.1, "volume": 19575.0}, {"date": "2021-02-09", "close": 12.0, "volume": 36542.0}, {"date": "2021-02-10", "close": 11.7, "volume": 13207.0}, {"date": "2021-02-11", "close": 11.1, "volume": 12721.0}, {"date": "2021-02-12", "close": 11.4, "volume": 3615.0}, {"date": "2021-02-15", "close": 12.0, "volume": 23290.0}, {"date": "2021-02-16", "close": 13.2, "volume": 29575.0}, {"date": "2021-02-17", "close": 13.5, "volume": 28363.0}, {"date": "2021-02-18", "close": 13.2, "volume": 32268.0}, {"date": "2021-02-19", "close": 13.2, "volume": 44092.0}, {"date": "2021-02-22", "close": 13.5, "volume": 17951.0}, {"date": "2021-02-24", "close": 14.4, "volume": 3840.0}, {"date": "2021-02-25", "close": 15.0, "volume": 29262.0}, {"date": "2021-02-26", "close": 14.1, "volume": 9594.0}, {"date": "2021-03-01", "close": 14.1, "volume": 4403.0}, {"date": "2021-03-02", "close": 14.1, "volume": 2542.0}, {"date": "2021-03-03", "close": 12.0, "volume": 8923.0}, {"date": "2021-03-04", "close": 12.6, "volume": 1822.0}, {"date": "2021-03-05", "close": 13.5, "volume": 14850.0}, {"date": "2021-03-08", "close": 14.1, "volume": 3143.0}, {"date": "2021-03-09", "close": 13.5, "volume": 3774.0}, {"date": "2021-03-10", "close": 13.8, "volume": 1372.0}, {"date": "2021-03-11", "close": 14.4, "volume": 5326.0}, {"date": "2021-03-12", "close": 15.0, "volume": 7643.0}, {"date": "2021-03-15", "close": 15.9, "volume": 10306.0}, {"date": "2021-03-16", "close": 15.0, "volume": 979.0}, {"date": "2021-03-17", "close": 14.4, "volume": 4247.0}, {"date": "2021-03-18", "close": 14.4, "volume": 477.0}, {"date": "2021-03-19", "close": 13.8, "volume": 1434.0}, {"date": "2021-03-22", "close": 13.8, "volume": 1626.0}, {"date": "2021-03-23", "close": 14.4, "volume": 2528.0}, {"date": "2021-03-24", "close": 14.4, "volume": 12655.0}, {"date": "2021-03-25", "close": 14.4, "volume": 5821.0}, {"date": "2021-03-26", "close": 13.8, "volume": 798.0}, {"date": "2021-03-29", "close": 13.5, "volume": 3245.0}, {"date": "2021-03-30", "close": 13.8, "volume": 679.0}, {"date": "2021-03-31", "close": 13.8, "volume": 4420.0}, {"date": "2021-04-01", "close": 13.8, "volume": 8196.0}, {"date": "2021-04-14", "close": 13.2, "volume": 7080.0}, {"date": "2021-04-15", "close": 13.2, "volume": 2379.0}, {"date": "2021-04-16", "close": 13.2, "volume": 3091.0}, {"date": "2021-04-19", "close": 12.9, "volume": 4255.0}, {"date": "2021-04-20", "close": 12.9, "volume": 4234.0}, {"date": "2021-04-21", "close": 12.3, "volume": 2164.0}, {"date": "2021-04-22", "close": 12.6, "volume": 10666.0}, {"date": "2021-04-23", "close": 12.6, "volume": 2486.0}, {"date": "2021-04-26", "close": 12.0, "volume": 5008.0}, {"date": "2021-04-27", "close": 12.9, "volume": 4598.0}, {"date": "2021-04-28", "close": 12.6, "volume": 526.0}, {"date": "2021-04-29", "close": 11.1, "volume": 5012.0}, {"date": "2021-04-30", "close": 10.5, "volume": 9194.0}, {"date": "2021-05-03", "close": 11.7, "volume": 14047.0}, {"date": "2021-05-04", "close": 11.4, "volume": 19537.0}, {"date": "2021-05-05", "close": 10.5, "volume": 17235.0}, {"date": "2021-05-06", "close": 10.2, "volume": 43611.0}, {"date": "2021-05-07", "close": 9.9, "volume": 40204.0}, {"date": "2021-05-10", "close": 9.6, "volume": 26908.0}, {"date": "2021-05-11", "close": 8.7, "volume": 119823.0}, {"date": "2021-05-12", "close": 9.0, "volume": 38313.0}, {"date": "2021-05-13", "close": 9.0, "volume": 6521.0}, {"date": "2021-05-14", "close": 8.4, "volume": 16439.0}, {"date": "2021-05-17", "close": 8.7, "volume": 6415.0}, {"date": "2021-05-18", "close": 9.3, "volume": 7914.0}, {"date": "2021-05-19", "close": 9.0, "volume": 5081.0}, {"date": "2021-05-20", "close": 8.7, "volume": 4150.0}, {"date": "2021-05-21", "close": 9.3, "volume": 3660.0}, {"date": "2021-05-24", "close": 9.3, "volume": 9828.0}, {"date": "2021-05-25", "close": 9.6, "volume": 7572.0}, {"date": "2021-05-26", "close": 9.6, "volume": 613.0}, {"date": "2021-05-27", "close": 8.7, "volume": 11918.0}, {"date": "2021-05-28", "close": 8.4, "volume": 19256.0}, {"date": "2021-05-31", "close": 8.1, "volume": 7783.0}, {"date": "2021-06-01", "close": 8.1, "volume": 7818.0}, {"date": "2021-06-02", "close": 7.8, "volume": 11840.0}, {"date": "2021-06-03", "close": 7.8, "volume": 4215.0}, {"date": "2021-06-04", "close": 7.8, "volume": 8961.0}, {"date": "2021-06-07", "close": 7.8, "volume": 7365.0}, {"date": "2021-06-08", "close": 8.1, "volume": 1002.0}, {"date": "2021-06-09", "close": 8.1, "volume": 10462.0}, {"date": "2021-06-10", "close": 8.1, "volume": 15610.0}, {"date": "2021-06-11", "close": 9.6, "volume": 8614.0}, {"date": "2021-06-15", "close": 9.6, "volume": 1816.0}, {"date": "2021-06-16", "close": 9.3, "volume": 1613.0}, {"date": "2021-06-17", "close": 9.6, "volume": 13595.0}, {"date": "2021-06-18", "close": 9.6, "volume": 19374.0}, {"date": "2021-06-21", "close": 9.6, "volume": 5045.0}, {"date": "2021-06-22", "close": 9.0, "volume": 2742.0}, {"date": "2021-06-23", "close": 8.7, "volume": 4388.0}, {"date": "2021-06-24", "close": 9.0, "volume": 3330.0}, {"date": "2021-06-25", "close": 9.0, "volume": 7730.0}, {"date": "2021-06-28", "close": 8.7, "volume": 7335.0}, {"date": "2021-06-30", "close": 8.7, "volume": 3292.0}, {"date": "2021-07-01", "close": 8.4, "volume": 13724.0}, {"date": "2021-07-02", "close": 7.8, "volume": 6491.0}, {"date": "2021-07-05", "close": 7.5, "volume": 9259.0}, {"date": "2021-07-06", "close": 7.2, "volume": 18575.0}, {"date": "2021-07-07", "close": 7.2, "volume": 7210.0}, {"date": "2021-07-08", "close": 7.8, "volume": 5239.0}, {"date": "2021-07-09", "close": 8.1, "volume": 1949.0}, {"date": "2021-07-13", "close": 7.8, "volume": 9458.0}, {"date": "2021-07-14", "close": 7.5, "volume": 5723.0}, {"date": "2021-07-15", "close": 7.8, "volume": 5082.0}, {"date": "2021-07-16", "close": 8.4, "volume": 4680.0}, {"date": "2021-07-19", "close": 9.0, "volume": 11198.0}, {"date": "2021-07-20", "close": 8.7, "volume": 3235.0}, {"date": "2021-07-21", "close": 8.7, "volume": 3362.0}, {"date": "2021-07-22", "close": 9.3, "volume": 10984.0}, {"date": "2021-07-23", "close": 8.4, "volume": 16910.0}, {"date": "2021-07-26", "close": 9.3, "volume": 4593.0}, {"date": "2021-07-27", "close": 9.9, "volume": 6398.0}, {"date": "2021-07-28", "close": 10.2, "volume": 5527.0}, {"date": "2021-07-29", "close": 10.5, "volume": 2529.0}, {"date": "2021-07-30", "close": 10.2, "volume": 6003.0}, {"date": "2021-08-02", "close": 9.9, "volume": 5505.0}, {"date": "2021-08-03", "close": 9.6, "volume": 1344.0}, {"date": "2021-08-04", "close": 9.9, "volume": 3310.0}, {"date": "2021-08-05", "close": 9.0, "volume": 6759.0}, {"date": "2021-08-06", "close": 8.7, "volume": 1977.0}, {"date": "2021-08-09", "close": 8.7, "volume": 833.0}, {"date": "2021-08-10", "close": 8.7, "volume": 3900.0}, {"date": "2021-08-11", "close": 7.8, "volume": 7536.0}, {"date": "2021-08-12", "close": 8.1, "volume": 5959.0}, {"date": "2021-08-13", "close": 8.4, "volume": 71.0}, {"date": "2021-08-16", "close": 8.1, "volume": 74873.0}, {"date": "2021-08-17", "close": 7.8, "volume": 2500.0}, {"date": "2021-08-18", "close": 7.8, "volume": 4798.0}, {"date": "2021-08-19", "close": 7.5, "volume": 1405.0}, {"date": "2021-08-20", "close": 8.1, "volume": 4000.0}, {"date": "2021-08-23", "close": 8.1, "volume": 1082.0}, {"date": "2021-08-24", "close": 8.1, "volume": 1370.0}, {"date": "2021-08-25", "close": 8.7, "volume": 5649.0}, {"date": "2021-08-26", "close": 8.4, "volume": 1800.0}, {"date": "2021-08-27", "close": 9.3, "volume": 12954.0}, {"date": "2021-08-30", "close": 8.7, "volume": 1650.0}, {"date": "2021-08-31", "close": 9.0, "volume": 1722.0}, {"date": "2021-09-01", "close": 8.4, "volume": 644.0}, {"date": "2021-09-02", "close": 8.4, "volume": 1384.0}, {"date": "2021-09-03", "close": 8.4, "volume": 2529.0}, {"date": "2021-09-07", "close": 8.4, "volume": 5043.0}, {"date": "2021-09-08", "close": 8.4, "volume": 1216.0}, {"date": "2021-09-09", "close": 8.4, "volume": 595.0}, {"date": "2021-09-10", "close": 8.4, "volume": 1142.0}, {"date": "2021-09-13", "close": 8.4, "volume": 12.0}, {"date": "2021-09-14", "close": 8.4, "volume": 1650.0}, {"date": "2021-09-15", "close": 8.4, "volume": 1992.0}, {"date": "2021-09-16", "close": 8.4, "volume": 4307.0}, {"date": "2021-09-17", "close": 8.4, "volume": 3104.0}, {"date": "2021-09-20", "close": 8.4, "volume": 25727.0}, {"date": "2021-09-21", "close": 8.1, "volume": 2248.0}, {"date": "2021-09-22", "close": 8.7, "volume": 2129.0}, {"date": "2021-09-23", "close": 8.7, "volume": 4378.0}, {"date": "2021-09-24", "close": 9.9, "volume": 8376.0}, {"date": "2021-09-27", "close": 10.2, "volume": 2389.0}, {"date": "2021-09-28", "close": 9.0, "volume": 2447.0}, {"date": "2021-09-29", "close": 9.3, "volume": 930.0}, {"date": "2021-09-30", "close": 9.0, "volume": 3324.0}, {"date": "2021-10-01", "close": 9.0, "volume": 379.0}, {"date": "2021-10-05", "close": 8.7, "volume": 1389.0}, {"date": "2021-10-06", "close": 8.1, "volume": 3603.0}, {"date": "2021-10-07", "close": 9.0, "volume": 5150.0}, {"date": "2021-10-12", "close": 9.0, "volume": 1.0}, {"date": "2021-10-13", "close": 8.7, "volume": 1323.0}, {"date": "2021-10-14", "close": 8.4, "volume": 3406.0}, {"date": "2021-10-15", "close": 8.1, "volume": 9426.0}, {"date": "2021-10-18", "close": 7.8, "volume": 13477.0}, {"date": "2021-10-19", "close": 8.1, "volume": 8144.0}, {"date": "2021-10-20", "close": 8.1, "volume": 17828.0}, {"date": "2021-10-21", "close": 8.1, "volume": 8850.0}, {"date": "2021-10-22", "close": 8.1, "volume": 20126.0}, {"date": "2021-10-25", "close": 8.1, "volume": 1424.0}, {"date": "2021-10-26", "close": 7.5, "volume": 20346.0}, {"date": "2021-10-27", "close": 7.8, "volume": 21419.0}, {"date": "2021-10-28", "close": 7.8, "volume": 14262.0}, {"date": "2021-10-29", "close": 8.1, "volume": 15953.0}, {"date": "2021-11-01", "close": 7.8, "volume": 34.0}, {"date": "2021-11-02", "close": 7.8, "volume": 1882.0}, {"date": "2021-11-03", "close": 7.2, "volume": 8245.0}, {"date": "2021-11-04", "close": 7.5, "volume": 1310.0}, {"date": "2021-11-05", "close": 7.5, "volume": 13005.0}, {"date": "2021-11-08", "close": 7.5, "volume": 4899.0}, {"date": "2021-11-09", "close": 6.9, "volume": 2900.0}, {"date": "2021-11-10", "close": 7.5, "volume": 3111.0}, {"date": "2021-11-11", "close": 6.9, "volume": 1733.0}, {"date": "2021-11-12", "close": 6.9, "volume": 11310.0}, {"date": "2021-11-16", "close": 6.9, "volume": 135.0}, {"date": "2021-11-17", "close": 6.9, "volume": 1118.0}, {"date": "2021-11-18", "close": 6.9, "volume": 833.0}, {"date": "2021-11-19", "close": 6.9, "volume": 3064.0}, {"date": "2021-11-22", "close": 6.6, "volume": 1899.0}, {"date": "2021-11-23", "close": 6.6, "volume": 2100.0}, {"date": "2021-11-24", "close": 6.3, "volume": 4934.0}, {"date": "2021-11-26", "close": 6.0, "volume": 1500.0}, {"date": "2021-11-29", "close": 5.88, "volume": 5185.0}, {"date": "2021-11-30", "close": 6.0, "volume": 5765.0}, {"date": "2021-12-01", "close": 6.0, "volume": 230.0}, {"date": "2021-12-02", "close": 6.0, "volume": 331.0}, {"date": "2021-12-03", "close": 5.58, "volume": 5369.0}, {"date": "2021-12-06", "close": 5.28, "volume": 7065.0}, {"date": "2021-12-07", "close": 5.04, "volume": 11220.0}, {"date": "2021-12-08", "close": 5.16, "volume": 5265.0}, {"date": "2021-12-09", "close": 5.58, "volume": 8890.0}, {"date": "2021-12-10", "close": 5.46, "volume": 181.0}, {"date": "2021-12-13", "close": 5.58, "volume": 1181.0}, {"date": "2021-12-14", "close": 5.73, "volume": 3282.0}, {"date": "2021-12-15", "close": 5.79, "volume": 1350.0}, {"date": "2021-12-16", "close": 5.76, "volume": 224.0}, {"date": "2021-12-17", "close": 5.52, "volume": 784.0}, {"date": "2021-12-20", "close": 5.46, "volume": 14212.0}, {"date": "2021-12-21", "close": 5.58, "volume": 7291.0}, {"date": "2021-12-22", "close": 5.58, "volume": 833.0}, {"date": "2021-12-23", "close": 5.52, "volume": 2156.0}, {"date": "2021-12-29", "close": 5.52, "volume": 1422.0}, {"date": "2021-12-30", "close": 5.58, "volume": 1850.0}, {"date": "2021-12-31", "close": 5.58, "volume": 9765.0}, {"date": "2022-01-04", "close": 5.64, "volume": 5793.0}, {"date": "2022-01-05", "close": 5.52, "volume": 19350.0}, {"date": "2022-01-06", "close": 5.58, "volume": 5076.0}, {"date": "2022-01-07", "close": 5.52, "volume": 3290.0}, {"date": "2022-01-10", "close": 5.58, "volume": 3229.0}, {"date": "2022-01-12", "close": 5.58, "volume": 11082.0}, {"date": "2022-01-13", "close": 5.46, "volume": 5000.0}, {"date": "2022-01-14", "close": 5.4, "volume": 4389.0}, {"date": "2022-01-17", "close": 5.52, "volume": 4149.0}, {"date": "2022-01-18", "close": 5.22, "volume": 4256.0}, {"date": "2022-01-19", "close": 5.52, "volume": 2032.0}, {"date": "2022-01-20", "close": 5.4, "volume": 2285.0}, {"date": "2022-01-21", "close": 5.52, "volume": 200.0}, {"date": "2022-01-24", "close": 5.28, "volume": 2162.0}, {"date": "2022-01-27", "close": 5.4, "volume": 4485.0}, {"date": "2022-01-28", "close": 5.7, "volume": 4822.0}, {"date": "2022-01-31", "close": 5.7, "volume": 37436.0}, {"date": "2022-02-01", "close": 5.7, "volume": 15274.0}, {"date": "2022-02-02", "close": 5.88, "volume": 16421.0}, {"date": "2022-02-03", "close": 6.0, "volume": 21028.0}, {"date": "2022-02-04", "close": 6.0, "volume": 1041.0}, {"date": "2022-02-08", "close": 7.2, "volume": 7281.0}, {"date": "2022-02-09", "close": 6.0, "volume": 12441.0}, {"date": "2022-02-10", "close": 6.0, "volume": 2333.0}, {"date": "2022-02-11", "close": 6.0, "volume": 417.0}, {"date": "2022-02-16", "close": 5.46, "volume": 78.0}, {"date": "2022-02-17", "close": 6.0, "volume": 18006.0}, {"date": "2022-02-18", "close": 6.0, "volume": 26442.0}, {"date": "2022-02-21", "close": 6.15, "volume": 3819.0}, {"date": "2022-02-22", "close": 5.88, "volume": 203.0}, {"date": "2022-02-23", "close": 7.2, "volume": 12851.0}, {"date": "2022-02-24", "close": 7.2, "volume": 3479.0}, {"date": "2022-02-25", "close": 6.6, "volume": 837.0}, {"date": "2022-02-28", "close": 6.6, "volume": 3898.0}, {"date": "2022-03-01", "close": 7.2, "volume": 11281.0}, {"date": "2022-03-02", "close": 7.2, "volume": 0.0}, {"date": "2022-03-03", "close": 7.2, "volume": 14.0}, {"date": "2022-03-04", "close": 6.6, "volume": 9730.0}, {"date": "2022-03-10", "close": 6.9, "volume": 107.0}, {"date": "2022-03-14", "close": 7.5, "volume": 3278.0}, {"date": "2022-03-15", "close": 7.5, "volume": 0.0}, {"date": "2022-03-16", "close": 7.2, "volume": 1.0}, {"date": "2022-03-17", "close": 7.5, "volume": 21.0}, {"date": "2022-03-18", "close": 6.6, "volume": 2001.0}, {"date": "2022-03-21", "close": 6.3, "volume": 94.0}, {"date": "2022-03-22", "close": 6.9, "volume": 493.0}, {"date": "2022-03-24", "close": 6.9, "volume": 2.0}, {"date": "2022-03-29", "close": 6.9, "volume": 0.0}, {"date": "2022-03-30", "close": 6.0, "volume": 62.0}, {"date": "2022-03-31", "close": 6.6, "volume": 251.0}, {"date": "2022-04-01", "close": 6.6, "volume": 167.0}, {"date": "2022-04-05", "close": 6.0, "volume": 966.0}, {"date": "2022-04-06", "close": 6.0, "volume": 83.0}, {"date": "2022-04-08", "close": 6.0, "volume": 58.0}, {"date": "2022-04-11", "close": 6.0, "volume": 4794.0}, {"date": "2022-04-12", "close": 6.0, "volume": 206.0}, {"date": "2022-04-14", "close": 6.0, "volume": 1.0}, {"date": "2022-04-20", "close": 5.28, "volume": 500.0}, {"date": "2022-04-21", "close": 5.4, "volume": 833.0}, {"date": "2022-04-27", "close": 5.34, "volume": 500.0}, {"date": "2022-04-28", "close": 5.34, "volume": 2.0}, {"date": "2022-05-02", "close": 5.34, "volume": 0.0}, {"date": "2022-05-09", "close": 4.56, "volume": 432.0}, {"date": "2022-05-10", "close": 4.5, "volume": 2345.0}, {"date": "2022-05-11", "close": 4.44, "volume": 2500.0}, {"date": "2022-05-17", "close": 4.56, "volume": 338.0}, {"date": "2022-05-26", "close": 4.68, "volume": 1417.0}, {"date": "2022-06-01", "close": 4.44, "volume": 1066.0}, {"date": "2022-06-02", "close": 4.5, "volume": 286.0}, {"date": "2022-06-03", "close": 4.62, "volume": 4134.0}, {"date": "2022-06-06", "close": 4.5, "volume": 558.0}, {"date": "2022-06-07", "close": 4.5, "volume": 19.0}, {"date": "2022-06-09", "close": 4.2, "volume": 1667.0}, {"date": "2022-06-10", "close": 4.2, "volume": 0.0}, {"date": "2022-06-14", "close": 4.2, "volume": 17.0}, {"date": "2022-06-20", "close": 3.84, "volume": 1667.0}, {"date": "2022-06-21", "close": 4.08, "volume": 125.0}, {"date": "2022-06-24", "close": 3.72, "volume": 300.0}, {"date": "2022-06-27", "close": 3.6, "volume": 1366.0}, {"date": "2022-06-30", "close": 3.9, "volume": 834.0}, {"date": "2022-07-01", "close": 3.6, "volume": 2527.0}, {"date": "2022-07-05", "close": 3.6, "volume": 140.0}, {"date": "2022-07-07", "close": 3.3, "volume": 2360.0}, {"date": "2022-07-12", "close": 3.6, "volume": 634.0}, {"date": "2022-07-22", "close": 3.6, "volume": 242.0}, {"date": "2022-07-27", "close": 3.6, "volume": 6.0}, {"date": "2022-07-28", "close": 3.54, "volume": 133.0}, {"date": "2022-07-29", "close": 3.42, "volume": 15.0}, {"date": "2022-08-01", "close": 3.42, "volume": 105.0}, {"date": "2022-09-05", "close": 3.6, "volume": 0.0}, {"date": "2022-09-27", "close": 2.88, "volume": 1.0}, {"date": "2022-10-06", "close": 2.76, "volume": 0.0}, {"date": "2024-11-14", "close": 15.0, "volume": 3901.0}, {"date": "2024-11-15", "close": 14.4, "volume": 1511.0}, {"date": "2024-11-18", "close": 15.0, "volume": 237.0}, {"date": "2024-11-19", "close": 12.3, "volume": 111.0}, {"date": "2024-11-20", "close": 13.2, "volume": 91.0}, {"date": "2024-11-21", "close": 12.3, "volume": 169.0}, {"date": "2024-11-22", "close": 12.6, "volume": 39.0}, {"date": "2024-11-25", "close": 12.3, "volume": 50.0}, {"date": "2024-11-26", "close": 10.5, "volume": 163.0}, {"date": "2024-11-27", "close": 10.5, "volume": 83.0}, {"date": "2024-11-28", "close": 10.2, "volume": 50.0}, {"date": "2024-11-29", "close": 12.6, "volume": 144.0}, {"date": "2024-12-02", "close": 12.0, "volume": 992.0}, {"date": "2024-12-03", "close": 12.6, "volume": 7.0}, {"date": "2024-12-04", "close": 12.0, "volume": 475.0}, {"date": "2024-12-05", "close": 12.0, "volume": 82.0}, {"date": "2024-12-06", "close": 12.3, "volume": 79.0}, {"date": "2024-12-09", "close": 10.8, "volume": 52.0}, {"date": "2024-12-11", "close": 10.8, "volume": 0.0}, {"date": "2024-12-17", "close": 10.8, "volume": 38.0}, {"date": "2024-12-18", "close": 9.9, "volume": 39.0}, {"date": "2024-12-19", "close": 12.0, "volume": 83.0}, {"date": "2024-12-20", "close": 9.9, "volume": 116.0}, {"date": "2024-12-23", "close": 10.2, "volume": 433.0}, {"date": "2024-12-24", "close": 9.3, "volume": 121.0}, {"date": "2024-12-27", "close": 9.0, "volume": 243.0}, {"date": "2024-12-30", "close": 10.8, "volume": 144.0}, {"date": "2024-12-31", "close": 12.6, "volume": 626.0}, {"date": "2025-01-02", "close": 12.0, "volume": 42.0}, {"date": "2025-01-03", "close": 12.0, "volume": 43.0}, {"date": "2025-01-09", "close": 11.4, "volume": 52.0}, {"date": "2025-01-10", "close": 12.6, "volume": 50.0}, {"date": "2025-01-13", "close": 11.4, "volume": 33.0}, {"date": "2025-01-14", "close": 9.9, "volume": 156.0}, {"date": "2025-01-15", "close": 9.3, "volume": 127.0}, {"date": "2025-01-16", "close": 12.0, "volume": 83.0}, {"date": "2025-01-17", "close": 11.1, "volume": 112.0}, {"date": "2025-01-20", "close": 10.8, "volume": 25.0}, {"date": "2025-01-21", "close": 10.8, "volume": 1.0}, {"date": "2025-01-22", "close": 10.8, "volume": 59.0}, {"date": "2025-01-30", "close": 10.8, "volume": 93.0}, {"date": "2025-01-31", "close": 9.9, "volume": 915.0}, {"date": "2025-02-03", "close": 10.2, "volume": 1315.0}, {"date": "2025-02-04", "close": 9.0, "volume": 2103.0}, {"date": "2025-02-05", "close": 9.3, "volume": 937.0}, {"date": "2025-02-06", "close": 8.7, "volume": 464.0}, {"date": "2025-02-07", "close": 8.7, "volume": 7.0}, {"date": "2025-02-11", "close": 8.7, "volume": 945.0}, {"date": "2025-02-12", "close": 9.6, "volume": 116.0}, {"date": "2025-02-13", "close": 8.4, "volume": 1664.0}, {"date": "2025-02-14", "close": 9.3, "volume": 2732.0}, {"date": "2025-02-17", "close": 9.3, "volume": 1881.0}, {"date": "2025-02-18", "close": 11.7, "volume": 167.0}, {"date": "2025-02-19", "close": 9.3, "volume": 5455.0}, {"date": "2025-02-20", "close": 9.6, "volume": 1821.0}, {"date": "2025-02-21", "close": 9.6, "volume": 0.0}, {"date": "2025-02-24", "close": 9.3, "volume": 1212.0}, {"date": "2025-02-25", "close": 9.6, "volume": 52.0}, {"date": "2025-02-26", "close": 9.6, "volume": 102.0}, {"date": "2025-02-28", "close": 9.3, "volume": 61.0}, {"date": "2025-03-03", "close": 9.6, "volume": 986.0}, {"date": "2025-03-06", "close": 9.3, "volume": 552.0}, {"date": "2025-03-10", "close": 9.0, "volume": 4246.0}, {"date": "2025-03-11", "close": 7.8, "volume": 486.0}, {"date": "2025-03-13", "close": 11.4, "volume": 10761.0}, {"date": "2025-03-14", "close": 9.9, "volume": 669.0}, {"date": "2025-03-17", "close": 13.2, "volume": 2416.0}, {"date": "2025-03-18", "close": 12.9, "volume": 143.0}, {"date": "2025-03-19", "close": 12.6, "volume": 21.0}, {"date": "2025-03-20", "close": 10.8, "volume": 22.0}, {"date": "2025-03-21", "close": 10.8, "volume": 832.0}, {"date": "2025-03-24", "close": 9.9, "volume": 34.0}, {"date": "2025-03-26", "close": 10.5, "volume": 397.0}, {"date": "2025-03-28", "close": 10.2, "volume": 185.0}, {"date": "2025-04-07", "close": 11.4, "volume": 171.0}, {"date": "2025-04-08", "close": 11.4, "volume": 67.0}, {"date": "2025-04-09", "close": 10.2, "volume": 314.0}, {"date": "2025-04-10", "close": 10.2, "volume": 67.0}, {"date": "2025-04-14", "close": 9.9, "volume": 54.0}, {"date": "2025-04-15", "close": 9.9, "volume": 146.0}, {"date": "2025-04-16", "close": 9.6, "volume": 30.0}, {"date": "2025-04-17", "close": 10.5, "volume": 106.0}, {"date": "2025-04-22", "close": 9.6, "volume": 573.0}, {"date": "2025-04-24", "close": 9.3, "volume": 323.0}, {"date": "2025-04-29", "close": 11.4, "volume": 141.0}, {"date": "2025-04-30", "close": 9.3, "volume": 2842.0}, {"date": "2025-05-01", "close": 9.9, "volume": 0.0}, {"date": "2025-05-05", "close": 9.9, "volume": 1.0}, {"date": "2025-05-07", "close": 9.9, "volume": 548.0}, {"date": "2025-05-08", "close": 9.3, "volume": 563.0}, {"date": "2025-05-09", "close": 8.7, "volume": 602.0}, {"date": "2025-05-12", "close": 8.7, "volume": 51.0}, {"date": "2025-05-13", "close": 7.65, "volume": 986.0}, {"date": "2025-05-14", "close": 7.8, "volume": 4.0}, {"date": "2025-05-15", "close": 7.8, "volume": 3007.0}, {"date": "2025-05-16", "close": 7.8, "volume": 10.0}, {"date": "2025-05-19", "close": 7.8, "volume": 1.0}, {"date": "2025-05-21", "close": 8.4, "volume": 70.0}, {"date": "2025-05-22", "close": 8.4, "volume": 15.0}, {"date": "2025-05-23", "close": 8.4, "volume": 143.0}, {"date": "2025-05-28", "close": 8.4, "volume": 22.0}, {"date": "2025-06-02", "close": 9.0, "volume": 4168.0}, {"date": "2025-06-03", "close": 9.6, "volume": 2174.0}, {"date": "2025-06-05", "close": 9.0, "volume": 56.0}, {"date": "2025-06-06", "close": 8.7, "volume": 120.0}, {"date": "2025-06-10", "close": 9.0, "volume": 17.0}, {"date": "2025-06-11", "close": 9.0, "volume": 144.0}, {"date": "2025-06-12", "close": 9.0, "volume": 0.0}, {"date": "2025-06-13", "close": 9.0, "volume": 1467.0}, {"date": "2025-06-17", "close": 7.2, "volume": 489.0}, {"date": "2025-06-18", "close": 6.0, "volume": 533.0}, {"date": "2025-06-19", "close": 7.8, "volume": 492.0}, {"date": "2025-06-20", "close": 7.5, "volume": 4250.0}, {"date": "2025-06-24", "close": 7.5, "volume": 270.0}, {"date": "2025-06-26", "close": 7.2, "volume": 1263.0}, {"date": "2025-06-27", "close": 7.2, "volume": 986.0}, {"date": "2025-06-30", "close": 6.3, "volume": 2.0}, {"date": "2025-07-07", "close": 7.8, "volume": 191.0}, {"date": "2025-07-08", "close": 10.2, "volume": 899.0}, {"date": "2025-07-09", "close": 10.2, "volume": 850.0}, {"date": "2025-07-11", "close": 10.2, "volume": 541.0}, {"date": "2025-07-18", "close": 10.5, "volume": 221.0}, {"date": "2025-07-21", "close": 10.2, "volume": 209.0}, {"date": "2025-07-23", "close": 7.8, "volume": 4840.0}, {"date": "2025-07-24", "close": 7.5, "volume": 1203.0}, {"date": "2025-07-29", "close": 10.8, "volume": 7868.0}, {"date": "2025-07-30", "close": 8.1, "volume": 6010.0}, {"date": "2025-07-31", "close": 7.5, "volume": 3624.0}, {"date": "2025-08-01", "close": 7.5, "volume": 240.0}, {"date": "2025-08-04", "close": 7.2, "volume": 433.0}, {"date": "2025-08-05", "close": 6.3, "volume": 5801.0}, {"date": "2025-08-06", "close": 6.6, "volume": 600.0}, {"date": "2025-08-07", "close": 6.6, "volume": 33.0}, {"date": "2025-08-11", "close": 6.6, "volume": 42.0}, {"date": "2025-08-12", "close": 7.2, "volume": 260.0}, {"date": "2025-08-14", "close": 6.6, "volume": 316.0}, {"date": "2025-08-18", "close": 6.6, "volume": 1146.0}, {"date": "2025-08-19", "close": 6.6, "volume": 1667.0}, {"date": "2025-08-20", "close": 6.6, "volume": 1370.0}, {"date": "2025-08-21", "close": 6.6, "volume": 550.0}, {"date": "2025-08-25", "close": 6.6, "volume": 2776.0}, {"date": "2025-08-26", "close": 6.6, "volume": 1034.0}, {"date": "2025-08-27", "close": 6.3, "volume": 949.0}, {"date": "2025-08-28", "close": 6.3, "volume": 54.0}, {"date": "2025-09-01", "close": 6.3, "volume": 67.0}, {"date": "2025-09-02", "close": 5.88, "volume": 5760.0}, {"date": "2025-09-03", "close": 5.85, "volume": 1656.0}, {"date": "2025-09-04", "close": 6.0, "volume": 1498.0}, {"date": "2025-09-05", "close": 5.94, "volume": 850.0}, {"date": "2025-09-08", "close": 6.9, "volume": 1122.0}, {"date": "2025-09-09", "close": 6.6, "volume": 380.0}, {"date": "2025-09-10", "close": 6.3, "volume": 545.0}, {"date": "2025-09-12", "close": 6.3, "volume": 4.0}, {"date": "2025-09-16", "close": 6.3, "volume": 79.0}, {"date": "2025-09-17", "close": 5.76, "volume": 1227.0}, {"date": "2025-09-18", "close": 6.0, "volume": 88.0}, {"date": "2025-09-19", "close": 5.7, "volume": 152.0}, {"date": "2025-09-22", "close": 5.7, "volume": 1348.0}, {"date": "2025-09-24", "close": 5.4, "volume": 3793.0}, {"date": "2025-09-25", "close": 5.4, "volume": 441.0}, {"date": "2025-09-26", "close": 5.34, "volume": 517.0}, {"date": "2025-09-29", "close": 5.34, "volume": 3129.0}, {"date": "2025-10-02", "close": 5.58, "volume": 134.0}, {"date": "2025-10-03", "close": 5.64, "volume": 644.0}, {"date": "2025-10-06", "close": 5.82, "volume": 8.0}, {"date": "2025-10-07", "close": 5.7, "volume": 1060.0}, {"date": "2025-10-08", "close": 5.7, "volume": 31.0}, {"date": "2025-10-09", "close": 5.52, "volume": 16.0}, {"date": "2025-10-10", "close": 5.52, "volume": 0.0}, {"date": "2025-10-13", "close": 5.52, "volume": 6.0}, {"date": "2025-10-14", "close": 5.52, "volume": 83.0}, {"date": "2025-10-16", "close": 5.52, "volume": 0.0}, {"date": "2025-10-17", "close": 5.52, "volume": 1266.0}, {"date": "2025-10-20", "close": 5.52, "volume": 6.0}, {"date": "2025-10-23", "close": 5.7, "volume": 633.0}, {"date": "2025-10-24", "close": 5.52, "volume": 1449.0}, {"date": "2025-10-27", "close": 5.46, "volume": 2.0}, {"date": "2025-10-28", "close": 5.4, "volume": 1667.0}, {"date": "2025-10-29", "close": 4.86, "volume": 64.0}, {"date": "2025-10-31", "close": 6.3, "volume": 2093.0}, {"date": "2025-11-03", "close": 6.0, "volume": 191.0}, {"date": "2025-11-04", "close": 6.3, "volume": 717.0}, {"date": "2025-11-05", "close": 6.6, "volume": 5912.0}, {"date": "2025-11-06", "close": 6.6, "volume": 157.0}, {"date": "2025-11-07", "close": 6.3, "volume": 369.0}, {"date": "2025-11-10", "close": 6.3, "volume": 0.0}, {"date": "2025-11-11", "close": 6.0, "volume": 590.0}, {"date": "2025-11-12", "close": 6.3, "volume": 4947.0}, {"date": "2025-11-13", "close": 6.3, "volume": 950.0}, {"date": "2025-11-14", "close": 5.88, "volume": 1706.0}, {"date": "2025-11-17", "close": 7.5, "volume": 2651.0}, {"date": "2025-11-18", "close": 6.6, "volume": 2471.0}, {"date": "2025-11-19", "close": 7.2, "volume": 2028.0}, {"date": "2025-11-20", "close": 6.6, "volume": 1000.0}, {"date": "2025-11-21", "close": 7.2, "volume": 1.0}, {"date": "2025-11-24", "close": 6.6, "volume": 2282.0}, {"date": "2025-11-25", "close": 6.6, "volume": 18.0}, {"date": "2025-11-27", "close": 6.6, "volume": 1515.0}, {"date": "2025-11-28", "close": 6.6, "volume": 1225.0}, {"date": "2025-12-01", "close": 6.3, "volume": 845.0}, {"date": "2025-12-04", "close": 6.6, "volume": 167.0}, {"date": "2025-12-05", "close": 6.6, "volume": 1.0}, {"date": "2025-12-12", "close": 6.3, "volume": 58.0}, {"date": "2025-12-17", "close": 6.0, "volume": 4118.0}, {"date": "2025-12-19", "close": 6.0, "volume": 84.0}, {"date": "2025-12-22", "close": 6.0, "volume": 328.0}, {"date": "2025-12-29", "close": 6.0, "volume": 117.0}, {"date": "2026-01-05", "close": 6.0, "volume": 1675.0}, {"date": "2026-01-06", "close": 6.0, "volume": 61.0}, {"date": "2026-01-07", "close": 6.0, "volume": 342.0}, {"date": "2026-01-15", "close": 6.3, "volume": 43.0}, {"date": "2026-01-19", "close": 6.6, "volume": 1324.0}, {"date": "2026-01-20", "close": 5.82, "volume": 2555.0}, {"date": "2026-01-22", "close": 5.46, "volume": 133.0}, {"date": "2026-01-27", "close": 5.76, "volume": 3.0}, {"date": "2026-01-28", "close": 6.6, "volume": 1968.0}, {"date": "2026-01-29", "close": 6.3, "volume": 833.0}, {"date": "2026-01-30", "close": 6.3, "volume": 0.0}, {"date": "2026-02-02", "close": 5.88, "volume": 317.0}, {"date": "2026-02-03", "close": 5.4, "volume": 4002.0}, {"date": "2026-02-04", "close": 5.4, "volume": 610.0}, {"date": "2026-02-05", "close": 4.86, "volume": 855.0}, {"date": "2026-02-06", "close": 4.8, "volume": 2340.0}, {"date": "2026-02-12", "close": 4.98, "volume": 500.0}, {"date": "2026-02-19", "close": 4.8, "volume": 1879.0}, {"date": "2026-02-20", "close": 4.8, "volume": 417.0}, {"date": "2026-02-23", "close": 4.26, "volume": 234.0}, {"date": "2026-02-24", "close": 3.9, "volume": 377.0}, {"date": "2026-02-27", "close": 4.44, "volume": 667.0}, {"date": "2026-03-02", "close": 4.38, "volume": 2032.0}, {"date": "2026-03-03", "close": 4.8, "volume": 4372.0}, {"date": "2026-03-04", "close": 6.6, "volume": 224.0}, {"date": "2026-03-09", "close": 5.7, "volume": 795.0}, {"date": "2026-03-10", "close": 6.6, "volume": 303.0}, {"date": "2026-03-12", "close": 6.6, "volume": 1195.0}, {"date": "2026-03-16", "close": 6.6, "volume": 849.0}, {"date": "2026-03-26", "close": 6.0, "volume": 42.0}, {"date": "2026-04-09", "close": 5.4, "volume": 5.0}, {"date": "2026-04-14", "close": 5.4, "volume": 229.0}, {"date": "2026-04-17", "close": 4.5, "volume": 31.0}, {"date": "2026-04-20", "close": 4.38, "volume": 79.0}, {"date": "2026-04-21", "close": 4.38, "volume": 195.0}, {"date": "2026-04-22", "close": 4.38, "volume": 145.0}, {"date": "2026-04-23", "close": 4.2, "volume": 634.0}, {"date": "2026-04-24", "close": 4.2, "volume": 119.0}, {"date": "2026-04-29", "close": 4.56, "volume": 117.0}, {"date": "2026-05-05", "close": 4.8, "volume": 1074.0}, {"date": "2026-05-06", "close": 4.5, "volume": 1783.0}, {"date": "2026-05-07", "close": 4.2, "volume": 2263.0}, {"date": "2026-05-11", "close": 4.32, "volume": 50.0}, {"date": "2026-05-15", "close": 4.32, "volume": 1.0}, {"date": "2026-05-19", "close": 4.32, "volume": 0.0}, {"date": "2026-05-27", "close": 3.6, "volume": 216.0}, {"date": "2026-05-28", "close": 3.54, "volume": 1406.0}, {"date": "2026-06-01", "close": 3.48, "volume": 50.0}, {"date": "2026-06-02", "close": 3.48, "volume": 328.0}, {"date": "2026-06-03", "close": 4.14, "volume": 2058.0}, {"date": "2026-06-04", "close": 3.42, "volume": 1385.0}, {"date": "2026-06-05", "close": 3.48, "volume": 576.0}, {"date": "2026-06-10", "close": 3.6, "volume": 2.0}, {"date": "2026-06-11", "close": 3.6, "volume": 92.0}, {"date": "2026-06-12", "close": 3.6, "volume": 739.0}, {"date": "2026-06-15", "close": 3.36, "volume": 311.0}, {"date": "2026-06-16", "close": 3.3, "volume": 1389.0}, {"date": "2026-06-19", "close": 2.88, "volume": 167.0}, {"date": "2026-06-22", "close": 3.0, "volume": 1809.0}, {"date": "2026-06-23", "close": 2.7, "volume": 625.0}, {"date": "2026-06-24", "close": 2.7, "volume": 1333.0}, {"date": "2026-06-25", "close": 2.7, "volume": 2534.0}, {"date": "2026-06-26", "close": 2.7, "volume": 1333.0}, {"date": "2026-06-30", "close": 3.0, "volume": 3332.0}, {"date": "2026-07-03", "close": 2.46, "volume": 640.0}, {"date": "2026-07-07", "close": 2.94, "volume": 1811.0}, {"date": "2026-07-08", "close": 3.0, "volume": 1334.0}, {"date": "2026-07-09", "close": 3.0, "volume": 1.0}, {"date": "2026-07-14", "close": 3.0, "volume": 0.0}, {"date": "2026-07-21", "close": 3.6, "volume": 1069.0}, {"date": "2026-08-03", "close": 3.36, "volume": 1033.0}, {"date": "2026-08-04", "close": 3.36, "volume": 3660.0}, {"date": "2026-08-17", "close": 3.0, "volume": 500.0}, {"date": "2026-08-18", "close": 3.05, "volume": 2.0}, {"date": "2026-08-20", "close": 3.1, "volume": 1.0}, {"date": "2026-08-21", "close": 3.15, "volume": 638.0}, {"date": "2026-08-26", "close": 3.51, "volume": 7999.0}, {"date": "2026-08-28", "close": 3.6, "volume": 750.0}, {"date": "2026-09-01", "close": 3.65, "volume": 2.0}, {"date": "2026-09-02", "close": 3.72, "volume": 3518.0}, {"date": "2026-09-04", "close": 3.5, "volume": 2523.0}], "refreshing": true}