{"ticker": "SLNG", "overview": {"cik": "1043186", "ticker": "SLNG", "name": "Stabilis Solutions, Inc.", "industry": "Natural Gas Distribution", "country": "United States", "sic": "4924", "announcements": [{"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001437749-26-030079", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "FORM 10-Q", "accession": "0001437749-26-027112", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "FORM 8-K", "accession": "0001437749-26-027055", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "FORM 8-K", "accession": "0001437749-26-026867", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-10", "title": "FORM DEFA14A", "accession": "0001437749-26-023322", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "FORM 8-K", "accession": "0001437749-26-023321", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "FORM 8-K", "accession": "0001437749-26-022140", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-30", "title": "FORM DEFA14A", "accession": "0001437749-26-022091", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-30", "title": "FORM DEF 14A", "accession": "0001437749-26-022089", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "FORM 8-K", "accession": "0001437749-26-021698", "price_sensitive": true}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001437749-26-016891", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001437749-26-016889", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "FORM 10-Q", "accession": "0001437749-26-015281", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001437749-26-015274", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-20", "title": "FORM 8-K", "accession": "0001437749-26-012703", "price_sensitive": true}, {"form": "424B5", "date": "2026-04-20", "title": "FORM 424B5", "accession": "0001437749-26-012701", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-02", "title": "FORM 8-K", "accession": "0001437749-26-011104", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-03-26", "title": "Form EFFECT", "accession": "9999999995-26-000951", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-03-23", "title": "Form CORRESP", "accession": "0001437749-26-009392", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-03-20", "title": "Form UPLOAD", "accession": "0000000000-26-002825", "price_sensitive": false}, {"form": "S-3", "date": "2026-03-13", "title": "FORM S-3", "accession": "0001437749-26-008218", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-05", "title": "FORM 10-K", "accession": "0001437749-26-007090", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-04", "title": "FORM 8-K", "accession": "0001437749-26-006921", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-17", "title": "FORM 8-K", "accession": "0001437749-26-004242", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-01-20", "title": "Form SCHEDULE 13G/A", "accession": "0001654954-26-000477", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 27050.0, "sell_n": 0, "sell_sum": 0, "net": 27050.0, "insiders": 1, "first_date": "2026-09-09", "last_date": "2026-09-09"}, "metrics": {"ticker": "SLNG", "has_prices": true, "as_of": "2026-09-22", "last": 5.33, "prev_close": 5.43, "change": -0.09999999999999964, "change_pct": -0.018416206261510065, "session_volume": 7996.0, "vwap_5": 5.344069620785336, "vwap_20": 5.861254520261317, "vwap_60": 5.259365798233644, "vwap_250": 4.690615703628793, "high_52w": 6.59, "low_52w": 3.22, "avg_volume_20": 41244.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-030079", "src": "INSIDERS", "ticker": "SLNG", "cik": "1043186", "company": "Stabilis Solutions, Inc.", "company_raw": "Stabilis Solutions, Inc.", "who": "Edward L. Kuntz", "who_key": "KUNTZ EDWARD L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 27050.0, "score": 33.4, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "A director backs SLNG with $27K", "source_url": "https://www.sec.gov/Archives/edgar/data/1182168/000143774926030079/0001437749-26-030079-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78645}], "recent_buys": [{"id": "0001437749-26-030079", "src": "INSIDERS", "ticker": "SLNG", "cik": "1043186", "company": "Stabilis Solutions, Inc.", "company_raw": "Stabilis Solutions, Inc.", "who": "Edward L. Kuntz", "who_key": "KUNTZ EDWARD L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 27050.0, "score": 33.4, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "A director backs SLNG with $27K", "source_url": "https://www.sec.gov/Archives/edgar/data/1182168/000143774926030079/0001437749-26-030079-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78645}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Stabilis Solutions, Inc. - Common Stock", "new_value": "Stabilis Solutions, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001043186", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001043186", "applied": 1, "detected_at": "2026-10-27T18:07:18.663935"}]}, "key_people": [{"who": "Edward L. Kuntz", "who_key": "KUNTZ EDWARD L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 27050.0, "sold": 0, "net": 27050.0, "trades": 1, "top_score": 33.4, "lean": "buying", "history": [{"action": "BUY", "amount": 27050.0, "date": "2026-09-09", "score": 33.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1182168/000143774926030079/0001437749-26-030079-index.htm"}], "latest": {"action": "BUY", "amount": 27050.0, "date": "2026-09-09", "score": 33.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1182168/000143774926030079/0001437749-26-030079-index.htm"}}], "activity": [{"date": "2026-09-09", "net": 27050.0}], "announcements": [{"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001437749-26-030079", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "FORM 10-Q", "accession": "0001437749-26-027112", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "FORM 8-K", "accession": "0001437749-26-027055", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "FORM 8-K", "accession": "0001437749-26-026867", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-10", "title": "FORM DEFA14A", "accession": "0001437749-26-023322", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "FORM 8-K", "accession": "0001437749-26-023321", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "FORM 8-K", "accession": "0001437749-26-022140", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-30", "title": "FORM DEFA14A", "accession": "0001437749-26-022091", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-30", "title": "FORM DEF 14A", "accession": "0001437749-26-022089", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "FORM 8-K", "accession": "0001437749-26-021698", "price_sensitive": true}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001437749-26-016891", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001437749-26-016889", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "FORM 10-Q", "accession": "0001437749-26-015281", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001437749-26-015274", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-20", "title": "FORM 8-K", "accession": "0001437749-26-012703", "price_sensitive": true}, {"form": "424B5", "date": "2026-04-20", "title": "FORM 424B5", "accession": "0001437749-26-012701", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-02", "title": "FORM 8-K", "accession": "0001437749-26-011104", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-03-26", "title": "Form EFFECT", "accession": "9999999995-26-000951", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-03-23", "title": "Form CORRESP", "accession": "0001437749-26-009392", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-03-20", "title": "Form UPLOAD", "accession": "0000000000-26-002825", "price_sensitive": false}, {"form": "S-3", "date": "2026-03-13", "title": "FORM S-3", "accession": "0001437749-26-008218", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-05", "title": "FORM 10-K", "accession": "0001437749-26-007090", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-04", "title": "FORM 8-K", "accession": "0001437749-26-006921", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-17", "title": "FORM 8-K", "accession": "0001437749-26-004242", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-01-20", "title": "Form SCHEDULE 13G/A", "accession": "0001654954-26-000477", "price_sensitive": false}], "performance": {"ticker": "SLNG", "has_prices": true, "summary": {"n": 1, "avg": 0.02303262955854129, "win_rate": 1.0, "best": 0.02303262955854129, "worst": 0.02303262955854129, "as_of": "2026-09-22"}, "buys": [{"who": "KUNTZ EDWARD L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27050.0, "date": "2026-09-09", "score": 33.4, "ref_price": 5.21, "return": 0.02303262955854129}]}, "price_series": [{"date": "2016-09-22", "close": 19.76, "volume": 2125.0}, {"date": "2016-09-23", "close": 20.4, "volume": 756.0}, {"date": "2016-09-26", "close": 19.6, "volume": 442.0}, {"date": "2016-09-27", "close": 19.9288, "volume": 185.0}, {"date": "2016-09-28", "close": 18.96, "volume": 1620.0}, {"date": "2016-09-29", "close": 19.28, "volume": 316.0}, {"date": "2016-09-30", "close": 19.1992, "volume": 1029.0}, {"date": "2016-10-03", "close": 19.92, "volume": 3522.0}, {"date": "2016-10-04", "close": 19.6808, "volume": 719.0}, {"date": "2016-10-05", "close": 20.24, "volume": 1581.0}, {"date": "2016-10-06", "close": 20.24, "volume": 191.0}, {"date": "2016-10-07", "close": 20.24, "volume": 759.0}, {"date": "2016-10-10", "close": 19.2, "volume": 9236.0}, {"date": "2016-10-11", "close": 19.2, "volume": 2794.0}, {"date": "2016-10-12", "close": 18.8, "volume": 5638.0}, {"date": "2016-10-13", "close": 18.72, "volume": 555.0}, {"date": "2016-10-14", "close": 18.56, "volume": 350.0}, {"date": "2016-10-17", "close": 19.2, "volume": 1614.0}, {"date": "2016-10-18", "close": 18.4, "volume": 4436.0}, {"date": "2016-10-19", "close": 20.0, "volume": 7528.0}, {"date": "2016-10-20", "close": 20.0, "volume": 5224.0}, {"date": "2016-10-21", "close": 19.6, "volume": 2337.0}, {"date": "2016-10-24", "close": 17.4, "volume": 1705.0}, {"date": "2016-10-25", "close": 17.4, "volume": 865.0}, {"date": "2016-10-26", "close": 16.396, "volume": 891.0}, {"date": "2016-10-27", "close": 15.2008, "volume": 3183.0}, {"date": "2016-10-28", "close": 15.5992, "volume": 657.0}, {"date": "2016-10-31", "close": 15.2, "volume": 814.0}, {"date": "2016-11-01", "close": 15.6, "volume": 3250.0}, {"date": "2016-11-02", "close": 15.6, "volume": 91.0}, {"date": "2016-11-03", "close": 16.4, "volume": 4032.0}, {"date": "2016-11-04", "close": 15.2, "volume": 4354.0}, {"date": "2016-11-07", "close": 14.8, "volume": 832.0}, {"date": "2016-11-08", "close": 14.8, "volume": 261.0}, {"date": "2016-11-09", "close": 14.0, "volume": 3818.0}, {"date": "2016-11-10", "close": 12.8, "volume": 5975.0}, {"date": "2016-11-11", "close": 12.8, "volume": 1348.0}, {"date": "2016-11-14", "close": 12.8, "volume": 2388.0}, {"date": "2016-11-15", "close": 12.8, "volume": 733.0}, {"date": "2016-11-16", "close": 13.6, "volume": 901.0}, {"date": "2016-11-17", "close": 13.972, "volume": 139.0}, {"date": "2016-11-18", "close": 12.8, "volume": 1086.0}, {"date": "2016-11-21", "close": 13.2, "volume": 1688.0}, {"date": "2016-11-22", "close": 13.2, "volume": 8813.0}, {"date": "2016-11-23", "close": 13.2, "volume": 2360.0}, {"date": "2016-11-25", "close": 12.8, "volume": 5360.0}, {"date": "2016-11-28", "close": 13.6, "volume": 7222.0}, {"date": "2016-11-29", "close": 14.8, "volume": 3903.0}, {"date": "2016-11-30", "close": 14.4, "volume": 773.0}, {"date": "2016-12-01", "close": 14.4, "volume": 1265.0}, {"date": "2016-12-02", "close": 14.0, "volume": 238.0}, {"date": "2016-12-05", "close": 14.4, "volume": 14084.0}, {"date": "2016-12-06", "close": 14.0, "volume": 5443.0}, {"date": "2016-12-07", "close": 13.6, "volume": 7287.0}, {"date": "2016-12-08", "close": 12.8, "volume": 10979.0}, {"date": "2016-12-09", "close": 12.8, "volume": 3782.0}, {"date": "2016-12-12", "close": 13.6, "volume": 872.0}, {"date": "2016-12-13", "close": 13.6, "volume": 2447.0}, {"date": "2016-12-14", "close": 13.2, "volume": 7240.0}, {"date": "2016-12-15", "close": 12.8008, "volume": 678.0}, {"date": "2016-12-16", "close": 12.4, "volume": 1367.0}, {"date": "2016-12-19", "close": 12.8, "volume": 1557.0}, {"date": "2016-12-20", "close": 12.8, "volume": 1553.0}, {"date": "2016-12-21", "close": 12.0, "volume": 5195.0}, {"date": "2016-12-22", "close": 12.4, "volume": 7844.0}, {"date": "2016-12-23", "close": 12.8, "volume": 2830.0}, {"date": "2016-12-27", "close": 12.8, "volume": 3770.0}, {"date": "2016-12-28", "close": 12.4, "volume": 1264.0}, {"date": "2016-12-29", "close": 12.4, "volume": 2359.0}, {"date": "2016-12-30", "close": 12.4, "volume": 1763.0}, {"date": "2017-01-03", "close": 12.4, "volume": 473.0}, {"date": "2017-01-04", "close": 12.4, "volume": 620.0}, {"date": "2017-01-05", "close": 13.2, "volume": 3012.0}, {"date": "2017-01-06", "close": 13.2, "volume": 1753.0}, {"date": "2017-01-09", "close": 12.8, "volume": 1154.0}, {"date": "2017-01-10", "close": 13.1, "volume": 1894.0}, {"date": "2017-01-11", "close": 12.8, "volume": 874.0}, {"date": "2017-01-12", "close": 12.4, "volume": 2440.0}, {"date": "2017-01-13", "close": 13.76, "volume": 3586.0}, {"date": "2017-01-17", "close": 14.4, "volume": 1827.0}, {"date": "2017-01-18", "close": 14.0, "volume": 111.0}, {"date": "2017-01-19", "close": 14.0, "volume": 2735.0}, {"date": "2017-01-20", "close": 14.0, "volume": 2736.0}, {"date": "2017-01-23", "close": 14.0008, "volume": 96.0}, {"date": "2017-01-24", "close": 14.04, "volume": 733.0}, {"date": "2017-01-25", "close": 14.0, "volume": 543.0}, {"date": "2017-01-26", "close": 14.632, "volume": 1530.0}, {"date": "2017-01-27", "close": 15.2, "volume": 2428.0}, {"date": "2017-01-30", "close": 14.8056, "volume": 846.0}, {"date": "2017-01-31", "close": 14.8056, "volume": null}, {"date": "2017-02-01", "close": 14.8, "volume": 3724.0}, {"date": "2017-02-02", "close": 14.8, "volume": 26316.0}, {"date": "2017-02-03", "close": 14.8, "volume": 3042.0}, {"date": "2017-02-06", "close": 14.8, "volume": 5428.0}, {"date": "2017-02-07", "close": 14.8, "volume": 2679.0}, {"date": "2017-02-08", "close": 14.8, "volume": 1510.0}, {"date": "2017-02-09", "close": 15.2, "volume": 76.0}, {"date": "2017-02-10", "close": 15.2952, "volume": 2560.0}, {"date": "2017-02-13", "close": 14.8, "volume": 2041.0}, {"date": "2017-02-14", "close": 15.1992, "volume": 6975.0}, {"date": "2017-02-15", "close": 14.8, "volume": 1349.0}, {"date": "2017-02-16", "close": 14.8, "volume": 54.0}, {"date": "2017-02-17", "close": 14.8, "volume": 1325.0}, {"date": "2017-02-21", "close": 15.6, "volume": 4344.0}, {"date": "2017-02-22", "close": 19.196, "volume": 13722.0}, {"date": "2017-02-23", "close": 16.8, "volume": 3840.0}, {"date": "2017-02-24", "close": 15.6, "volume": 3550.0}, {"date": "2017-02-27", "close": 15.6, "volume": 3989.0}, {"date": "2017-02-28", "close": 15.2, "volume": 1435.0}, {"date": "2017-03-01", "close": 15.6, "volume": 1479.0}, {"date": "2017-03-02", "close": 15.5992, "volume": 945.0}, {"date": "2017-03-03", "close": 15.2, "volume": 2459.0}, {"date": "2017-03-06", "close": 15.6, "volume": 619.0}, {"date": "2017-03-07", "close": 16.0, "volume": 321.0}, {"date": "2017-03-08", "close": 16.0, "volume": 329.0}, {"date": "2017-03-09", "close": 16.0, "volume": 1898.0}, {"date": "2017-03-10", "close": 16.0, "volume": 501.0}, {"date": "2017-03-13", "close": 16.0, "volume": 1275.0}, {"date": "2017-03-14", "close": 16.2, "volume": 1292.0}, {"date": "2017-03-15", "close": 16.0, "volume": 205.0}, {"date": "2017-03-16", "close": 16.0, "volume": 1374.0}, {"date": "2017-03-17", "close": 15.6, "volume": 2754.0}, {"date": "2017-03-20", "close": 15.2, "volume": 3513.0}, {"date": "2017-03-21", "close": 16.4, "volume": 1206.0}, {"date": "2017-03-22", "close": 15.6008, "volume": 433.0}, {"date": "2017-03-23", "close": 15.724, "volume": 460.0}, {"date": "2017-03-24", "close": 15.6, "volume": 528.0}, {"date": "2017-03-27", "close": 16.0, "volume": 272.0}, {"date": "2017-03-28", "close": 16.8, "volume": 7099.0}, {"date": "2017-03-29", "close": 17.128, "volume": 1222.0}, {"date": "2017-03-30", "close": 17.192, "volume": 1970.0}, {"date": "2017-03-31", "close": 17.2, "volume": 552.0}, {"date": "2017-04-03", "close": 16.8, "volume": 883.0}, {"date": "2017-04-04", "close": 15.2, "volume": 1986.0}, {"date": "2017-04-05", "close": 14.8, "volume": 1848.0}, {"date": "2017-04-06", "close": 14.86, "volume": 1155.0}, {"date": "2017-04-07", "close": 13.6, "volume": 3824.0}, {"date": "2017-04-10", "close": 14.0, "volume": 44776.0}, {"date": "2017-04-11", "close": 13.6, "volume": 7575.0}, {"date": "2017-04-12", "close": 13.8, "volume": 7188.0}, {"date": "2017-04-13", "close": 13.6, "volume": 4999.0}, {"date": "2017-04-17", "close": 14.0, "volume": 391.0}, {"date": "2017-04-18", "close": 13.6, "volume": 195.0}, {"date": "2017-04-19", "close": 13.2, "volume": 5092.0}, {"date": "2017-04-20", "close": 13.2, "volume": 480.0}, {"date": "2017-04-21", "close": 13.448, "volume": 56.0}, {"date": "2017-04-24", "close": 13.2, "volume": 1521.0}, {"date": "2017-04-25", "close": 13.2, "volume": 432.0}, {"date": "2017-04-26", "close": 13.408, "volume": 159.0}, {"date": "2017-04-27", "close": 13.6, "volume": 90.0}, {"date": "2017-04-28", "close": 12.9232, "volume": 885.0}, {"date": "2017-05-01", "close": 13.6, "volume": 108.0}, {"date": "2017-05-02", "close": 13.6, "volume": 66.0}, {"date": "2017-05-03", "close": 13.6, "volume": 138.0}, {"date": "2017-05-04", "close": 12.84, "volume": 243.0}, {"date": "2017-05-05", "close": 13.9712, "volume": 4768.0}, {"date": "2017-05-08", "close": 13.6, "volume": 468.0}, {"date": "2017-05-09", "close": 16.0, "volume": 77457.0}, {"date": "2017-05-10", "close": 15.2, "volume": 10706.0}, {"date": "2017-05-11", "close": 16.4, "volume": 3550.0}, {"date": "2017-05-12", "close": 16.0, "volume": 1994.0}, {"date": "2017-05-15", "close": 15.2, "volume": 3587.0}, {"date": "2017-05-16", "close": 15.2, "volume": 420.0}, {"date": "2017-05-17", "close": 14.792, "volume": 4019.0}, {"date": "2017-05-18", "close": 14.7776, "volume": 324.0}, {"date": "2017-05-19", "close": 13.6, "volume": 1491.0}, {"date": "2017-05-22", "close": 13.6, "volume": 2089.0}, {"date": "2017-05-23", "close": 13.1976, "volume": 3246.0}, {"date": "2017-05-24", "close": 12.8304, "volume": 9791.0}, {"date": "2017-05-25", "close": 12.8008, "volume": 942.0}, {"date": "2017-05-26", "close": 13.6592, "volume": 5902.0}, {"date": "2017-05-30", "close": 13.668, "volume": 2279.0}, {"date": "2017-05-31", "close": 12.4, "volume": 1466.0}, {"date": "2017-06-01", "close": 12.8, "volume": 3673.0}, {"date": "2017-06-02", "close": 12.0008, "volume": 7752.0}, {"date": "2017-06-05", "close": 12.272, "volume": 327.0}, {"date": "2017-06-06", "close": 12.3992, "volume": 326.0}, {"date": "2017-06-07", "close": 12.4, "volume": 2975.0}, {"date": "2017-06-08", "close": 12.384, "volume": 1047.0}, {"date": "2017-06-09", "close": 12.4, "volume": 232.0}, {"date": "2017-06-12", "close": 11.6, "volume": 2587.0}, {"date": "2017-06-13", "close": 12.4, "volume": 1010.0}, {"date": "2017-06-14", "close": 12.0, "volume": 503.0}, {"date": "2017-06-15", "close": 12.4, "volume": 1179.0}, {"date": "2017-06-16", "close": 11.6, "volume": 638.0}, {"date": "2017-06-19", "close": 11.6456, "volume": 172.0}, {"date": "2017-06-20", "close": 12.0, "volume": 593.0}, {"date": "2017-06-21", "close": 11.6, "volume": 348.0}, {"date": "2017-06-22", "close": 11.6, "volume": 93.0}, {"date": "2017-06-23", "close": 12.0, "volume": 3659.0}, {"date": "2017-06-26", "close": 12.0, "volume": 77.0}, {"date": "2017-06-27", "close": 12.8, "volume": 190.0}, {"date": "2017-06-28", "close": 12.4008, "volume": 690.0}, {"date": "2017-06-29", "close": 12.8, "volume": 868.0}, {"date": "2017-06-30", "close": 14.16, "volume": 4210.0}, {"date": "2017-07-03", "close": 13.6, "volume": 135.0}, {"date": "2017-07-05", "close": 13.2, "volume": 817.0}, {"date": "2017-07-06", "close": 13.6, "volume": 379.0}, {"date": "2017-07-07", "close": 13.616, "volume": 269.0}, {"date": "2017-07-10", "close": 13.616, "volume": null}, {"date": "2017-07-11", "close": 13.6, "volume": 353.0}, {"date": "2017-07-12", "close": 13.6, "volume": 20.0}, {"date": "2017-07-13", "close": 13.6, "volume": 6297.0}, {"date": "2017-07-14", "close": 14.0, "volume": 253.0}, {"date": "2017-07-17", "close": 14.392, "volume": 10062.0}, {"date": "2017-07-18", "close": 14.2, "volume": 5596.0}, {"date": "2017-07-19", "close": 14.8, "volume": 1514.0}, {"date": "2017-07-20", "close": 15.6, "volume": 12337.0}, {"date": "2017-07-21", "close": 15.2, "volume": 2899.0}, {"date": "2017-07-24", "close": 15.2, "volume": 2155.0}, {"date": "2017-07-25", "close": 15.6, "volume": 8614.0}, {"date": "2017-07-26", "close": 15.6, "volume": 2891.0}, {"date": "2017-07-27", "close": 16.0, "volume": 1072.0}, {"date": "2017-07-28", "close": 16.0, "volume": 325.0}, {"date": "2017-07-31", "close": 16.0, "volume": 752.0}, {"date": "2017-08-01", "close": 16.0, "volume": 4474.0}, {"date": "2017-08-02", "close": 15.6, "volume": 2111.0}, {"date": "2017-08-03", "close": 15.6, "volume": 1195.0}, {"date": "2017-08-04", "close": 15.2, "volume": 570.0}, {"date": "2017-08-07", "close": 14.8, "volume": 337.0}, {"date": "2017-08-08", "close": 15.592, "volume": 967.0}, {"date": "2017-08-09", "close": 14.8, "volume": 397.0}, {"date": "2017-08-10", "close": 14.46, "volume": 282.0}, {"date": "2017-08-11", "close": 13.6, "volume": 3565.0}, {"date": "2017-08-14", "close": 14.4, "volume": 6297.0}, {"date": "2017-08-15", "close": 14.4, "volume": 8858.0}, {"date": "2017-08-16", "close": 13.6, "volume": 6499.0}, {"date": "2017-08-17", "close": 14.4, "volume": 1000.0}, {"date": "2017-08-18", "close": 13.6, "volume": 4793.0}, {"date": "2017-08-21", "close": 13.2, "volume": 72.0}, {"date": "2017-08-22", "close": 13.2, "volume": 417.0}, {"date": "2017-08-23", "close": 12.4, "volume": 507.0}, {"date": "2017-08-24", "close": 12.4, "volume": 141.0}, {"date": "2017-08-25", "close": 12.8, "volume": 81.0}, {"date": "2017-08-28", "close": 12.4, "volume": 221.0}, {"date": "2017-08-29", "close": 12.792, "volume": 124.0}, {"date": "2017-08-30", "close": 12.4, "volume": 68.0}, {"date": "2017-08-31", "close": 12.4, "volume": 247.0}, {"date": "2017-09-01", "close": 11.6, "volume": 1850.0}, {"date": "2017-09-05", "close": 11.6008, "volume": 2798.0}, {"date": "2017-09-06", "close": 12.8, "volume": 14848.0}, {"date": "2017-09-07", "close": 12.4, "volume": 4933.0}, {"date": "2017-09-08", "close": 11.6, "volume": 2855.0}, {"date": "2017-09-11", "close": 11.6, "volume": 763.0}, {"date": "2017-09-12", "close": 11.84, "volume": 1097.0}, {"date": "2017-09-13", "close": 12.0, "volume": 1693.0}, {"date": "2017-09-14", "close": 12.0, "volume": 2174.0}, {"date": "2017-09-15", "close": 11.6, "volume": 2179.0}, {"date": "2017-09-18", "close": 12.4, "volume": 1734.0}, {"date": "2017-09-19", "close": 12.0, "volume": 5253.0}, {"date": "2017-09-20", "close": 12.4, "volume": 850.0}, {"date": "2017-09-21", "close": 12.0, "volume": 1053.0}, {"date": "2017-09-22", "close": 12.4, "volume": 626.0}, {"date": "2017-09-25", "close": 12.0, "volume": 41.0}, {"date": "2017-09-26", "close": 12.4, "volume": 319.0}, {"date": "2017-09-27", "close": 13.2, "volume": 2676.0}, {"date": "2017-09-28", "close": 12.7992, "volume": 685.0}, {"date": "2017-09-29", "close": 12.768, "volume": 213.0}, {"date": "2017-10-02", "close": 12.8, "volume": 211.0}, {"date": "2017-10-03", "close": 12.4, "volume": 439.0}, {"date": "2017-10-04", "close": 12.0, "volume": 432.0}, {"date": "2017-10-05", "close": 12.0, "volume": null}, {"date": "2017-10-06", "close": 12.4, "volume": 138.0}, {"date": "2017-10-09", "close": 12.8, "volume": 1954.0}, {"date": "2017-10-10", "close": 13.16, "volume": 1657.0}, {"date": "2017-10-11", "close": 13.2, "volume": 2805.0}, {"date": "2017-10-12", "close": 13.2, "volume": 935.0}, {"date": "2017-10-13", "close": 13.2, "volume": 1064.0}, {"date": "2017-10-16", "close": 13.0, "volume": 2987.0}, {"date": "2017-10-17", "close": 13.0, "volume": null}, {"date": "2017-10-18", "close": 12.8, "volume": 201.0}, {"date": "2017-10-19", "close": 12.0, "volume": 472.0}, {"date": "2017-10-20", "close": 12.8, "volume": 1103.0}, {"date": "2017-10-23", "close": 12.8, "volume": 1765.0}, {"date": "2017-10-24", "close": 13.2, "volume": 735.0}, {"date": "2017-10-25", "close": 12.8, "volume": 703.0}, {"date": "2017-10-26", "close": 13.2, "volume": 847.0}, {"date": "2017-10-27", "close": 12.6, "volume": 15825.0}, {"date": "2017-10-30", "close": 12.8, "volume": 9486.0}, {"date": "2017-10-31", "close": 12.6, "volume": 5146.0}, {"date": "2017-11-01", "close": 12.78, "volume": 937.0}, {"date": "2017-11-02", "close": 12.408, "volume": 732.0}, {"date": "2017-11-03", "close": 12.4, "volume": 549.0}, {"date": "2017-11-06", "close": 12.0272, "volume": 151.0}, {"date": "2017-11-07", "close": 12.3992, "volume": 223.0}, {"date": "2017-11-08", "close": 12.0, "volume": 1319.0}, {"date": "2017-11-09", "close": 11.5992, "volume": 2063.0}, {"date": "2017-11-10", "close": 11.2, "volume": 3229.0}, {"date": "2017-11-13", "close": 11.6, "volume": 272.0}, {"date": "2017-11-14", "close": 12.4008, "volume": 577.0}, {"date": "2017-11-15", "close": 12.4, "volume": 1233.0}, {"date": "2017-11-16", "close": 12.8, "volume": 5452.0}, {"date": "2017-11-17", "close": 12.8, "volume": 492.0}, {"date": "2017-11-20", "close": 12.4008, "volume": 624.0}, {"date": "2017-11-21", "close": 12.4, "volume": 281.0}, {"date": "2017-11-22", "close": 12.76, "volume": 3326.0}, {"date": "2017-11-24", "close": 12.8, "volume": 316.0}, {"date": "2017-11-27", "close": 12.4008, "volume": 1263.0}, {"date": "2017-11-28", "close": 12.8, "volume": 283.0}, {"date": "2017-11-29", "close": 12.8, "volume": 492.0}, {"date": "2017-11-30", "close": 12.4, "volume": 1312.0}, {"date": "2017-12-01", "close": 12.8, "volume": 160.0}, {"date": "2017-12-04", "close": 12.8, "volume": 3000.0}, {"date": "2017-12-05", "close": 12.56, "volume": 105192.0}, {"date": "2017-12-06", "close": 12.4, "volume": 5118.0}, {"date": "2017-12-07", "close": 12.8, "volume": 3633.0}, {"date": "2017-12-08", "close": 13.2, "volume": 19652.0}, {"date": "2017-12-11", "close": 12.044, "volume": 4552.0}, {"date": "2017-12-12", "close": 12.4, "volume": 2474.0}, {"date": "2017-12-13", "close": 12.0, "volume": 883.0}, {"date": "2017-12-14", "close": 11.6, "volume": 2132.0}, {"date": "2017-12-15", "close": 11.6, "volume": 1350.0}, {"date": "2017-12-18", "close": 11.2, "volume": 3476.0}, {"date": "2017-12-19", "close": 12.4, "volume": 4394.0}, {"date": "2017-12-20", "close": 12.3992, "volume": 1791.0}, {"date": "2017-12-21", "close": 11.9656, "volume": 7602.0}, {"date": "2017-12-22", "close": 11.6, "volume": 220.0}, {"date": "2017-12-26", "close": 11.608, "volume": 2122.0}, {"date": "2017-12-27", "close": 11.6, "volume": 761.0}, {"date": "2017-12-28", "close": 11.4, "volume": 343.0}, {"date": "2017-12-29", "close": 12.0, "volume": 4842.0}, {"date": "2018-01-02", "close": 13.2, "volume": 4683.0}, {"date": "2018-01-03", "close": 13.2, "volume": 1383.0}, {"date": "2018-01-04", "close": 13.6, "volume": 1264.0}, {"date": "2018-01-05", "close": 14.4, "volume": 993.0}, {"date": "2018-01-08", "close": 13.2, "volume": 1244.0}, {"date": "2018-01-09", "close": 13.6, "volume": 268.0}, {"date": "2018-01-10", "close": 13.4, "volume": 1474.0}, {"date": "2018-01-11", "close": 13.6, "volume": 275.0}, {"date": "2018-01-12", "close": 14.0, "volume": 143.0}, {"date": "2018-01-16", "close": 14.0, "volume": 471.0}, {"date": "2018-01-17", "close": 13.2008, "volume": 1220.0}, {"date": "2018-01-18", "close": 13.2, "volume": 342.0}, {"date": "2018-01-19", "close": 12.8256, "volume": 335.0}, {"date": "2018-01-22", "close": 12.8, "volume": 1280.0}, {"date": "2018-01-23", "close": 12.8, "volume": 1495.0}, {"date": "2018-01-24", "close": 12.444, "volume": 139.0}, {"date": "2018-01-25", "close": 12.0, "volume": 3140.0}, {"date": "2018-01-26", "close": 12.4, "volume": 1653.0}, {"date": "2018-01-29", "close": 12.024, "volume": 26010.0}, {"date": "2018-01-30", "close": 11.56, "volume": 2837.0}, {"date": "2018-01-31", "close": 12.0, "volume": 5203.0}, {"date": "2018-02-01", "close": 11.592, "volume": 515.0}, {"date": "2018-02-02", "close": 10.8, "volume": 4278.0}, {"date": "2018-02-05", "close": 11.2, "volume": 573.0}, {"date": "2018-02-06", "close": 10.8, "volume": 871.0}, {"date": "2018-02-07", "close": 10.8, "volume": 949.0}, {"date": "2018-02-08", "close": 10.8, "volume": 2277.0}, {"date": "2018-02-09", "close": 10.7, "volume": 27580.0}, {"date": "2018-02-12", "close": 10.0, "volume": 5205.0}, {"date": "2018-02-13", "close": 10.8, "volume": 33685.0}, {"date": "2018-02-14", "close": 10.8, "volume": 2024.0}, {"date": "2018-02-15", "close": 10.8, "volume": 1086.0}, {"date": "2018-02-16", "close": 11.2, "volume": 1169.0}, {"date": "2018-02-20", "close": 10.8, "volume": 257.0}, {"date": "2018-02-21", "close": 11.148, "volume": 1330.0}, {"date": "2018-02-22", "close": 10.808, "volume": 72.0}, {"date": "2018-02-23", "close": 10.8, "volume": 87.0}, {"date": "2018-02-26", "close": 11.2, "volume": 614.0}, {"date": "2018-02-27", "close": 10.808, "volume": 81.0}, {"date": "2018-02-28", "close": 10.8, "volume": 151.0}, {"date": "2018-03-01", "close": 10.3992, "volume": 1343.0}, {"date": "2018-03-02", "close": 10.028, "volume": 636.0}, {"date": "2018-03-05", "close": 10.8, "volume": 553.0}, {"date": "2018-03-06", "close": 10.0, "volume": 638.0}, {"date": "2018-03-07", "close": 10.4, "volume": 1058.0}, {"date": "2018-03-08", "close": 10.7864, "volume": 458.0}, {"date": "2018-03-09", "close": 10.7968, "volume": 969.0}, {"date": "2018-03-12", "close": 10.0, "volume": 488.0}, {"date": "2018-03-13", "close": 10.0, "volume": 4426.0}, {"date": "2018-03-14", "close": 9.992, "volume": 571.0}, {"date": "2018-03-15", "close": 9.5992, "volume": 497.0}, {"date": "2018-03-16", "close": 10.0, "volume": 1381.0}, {"date": "2018-03-19", "close": 8.8, "volume": 3697.0}, {"date": "2018-03-20", "close": 8.4, "volume": 2184.0}, {"date": "2018-03-21", "close": 8.4, "volume": 1537.0}, {"date": "2018-03-22", "close": 8.4, "volume": 3719.0}, {"date": "2018-03-23", "close": 8.1704, "volume": 3750.0}, {"date": "2018-03-26", "close": 8.0, "volume": 4590.0}, {"date": "2018-03-27", "close": 8.0, "volume": 42.0}, {"date": "2018-03-28", "close": 9.6, "volume": 4501.0}, {"date": "2018-03-29", "close": 8.8, "volume": 191581.0}, {"date": "2018-04-02", "close": 8.008, "volume": 13765.0}, {"date": "2018-04-03", "close": 7.6, "volume": 14809.0}, {"date": "2018-04-04", "close": 7.2, "volume": 2848.0}, {"date": "2018-04-05", "close": 7.1872, "volume": 3167.0}, {"date": "2018-04-06", "close": 7.12, "volume": 5434.0}, {"date": "2018-04-09", "close": 7.0, "volume": 14031.0}, {"date": "2018-04-10", "close": 6.4, "volume": 5130.0}, {"date": "2018-04-11", "close": 6.44, "volume": 2206.0}, {"date": "2018-04-12", "close": 6.408, "volume": 4266.0}, {"date": "2018-04-13", "close": 6.4009, "volume": 4319.0}, {"date": "2018-04-16", "close": 6.384, "volume": 3634.0}, {"date": "2018-04-17", "close": 6.56, "volume": 2596.0}, {"date": "2018-04-18", "close": 6.568, "volume": 26785.0}, {"date": "2018-04-19", "close": 6.472, "volume": 6245.0}, {"date": "2018-04-20", "close": 6.4624, "volume": 868.0}, {"date": "2018-04-23", "close": 5.9992, "volume": 9400.0}, {"date": "2018-04-24", "close": 5.84, "volume": 882.0}, {"date": "2018-04-25", "close": 5.6, "volume": 3416.0}, {"date": "2018-04-26", "close": 5.568, "volume": 15025.0}, {"date": "2018-04-27", "close": 5.5288, "volume": 3849.0}, {"date": "2018-04-30", "close": 5.3632, "volume": 1871.0}, {"date": "2018-05-01", "close": 5.44, "volume": 3829.0}, {"date": "2018-05-02", "close": 5.76, "volume": 6191.0}, {"date": "2018-05-03", "close": 5.36, "volume": 4885.0}, {"date": "2018-05-04", "close": 5.6, "volume": 2719.0}, {"date": "2018-05-07", "close": 5.6712, "volume": 14156.0}, {"date": "2018-05-08", "close": 5.6408, "volume": 48278.0}, {"date": "2018-05-09", "close": 5.2016, "volume": 14522.0}, {"date": "2018-05-10", "close": 5.36, "volume": 2465.0}, {"date": "2018-05-11", "close": 5.36, "volume": 2266.0}, {"date": "2018-05-14", "close": 5.84, "volume": 7231.0}, {"date": "2018-05-15", "close": 5.568, "volume": 5117.0}, {"date": "2018-05-16", "close": 6.08, "volume": 11100.0}, {"date": "2018-05-17", "close": 6.48, "volume": 10131.0}, {"date": "2018-05-18", "close": 6.4, "volume": 5588.0}, {"date": "2018-05-21", "close": 6.4, "volume": 2658.0}, {"date": "2018-05-22", "close": 6.0008, "volume": 3229.0}, {"date": "2018-05-23", "close": 7.256, "volume": 86159.0}, {"date": "2018-05-24", "close": 6.176, "volume": 30764.0}, {"date": "2018-05-25", "close": 6.48, "volume": 3105.0}, {"date": "2018-05-29", "close": 6.1584, "volume": 4359.0}, {"date": "2018-05-30", "close": 5.968, "volume": 5578.0}, {"date": "2018-05-31", "close": 5.84, "volume": 10185.0}, {"date": "2018-06-01", "close": 5.92, "volume": 2833.0}, {"date": "2018-06-04", "close": 13.4, "volume": 3757428.0}, {"date": "2018-06-05", "close": 11.92, "volume": 429104.0}, {"date": "2018-06-06", "close": 10.8, "volume": 122677.0}, {"date": "2018-06-07", "close": 12.8, "volume": 320587.0}, {"date": "2018-06-08", "close": 12.0, "volume": 77849.0}, {"date": "2018-06-11", "close": 11.2, "volume": 132740.0}, {"date": "2018-06-12", "close": 10.64, "volume": 44498.0}, {"date": "2018-06-13", "close": 9.92, "volume": 49516.0}, {"date": "2018-06-14", "close": 9.6, "volume": 23360.0}, {"date": "2018-06-15", "close": 9.04, "volume": 14058.0}, {"date": "2018-06-18", "close": 8.88, "volume": 24593.0}, {"date": "2018-06-19", "close": 9.04, "volume": 19319.0}, {"date": "2018-06-20", "close": 11.52, "volume": 1890925.0}, {"date": "2018-06-21", "close": 10.16, "volume": 116670.0}, {"date": "2018-06-22", "close": 9.92, "volume": 41396.0}, {"date": "2018-06-25", "close": 9.76, "volume": 26251.0}, {"date": "2018-06-26", "close": 10.08, "volume": 34246.0}, {"date": "2018-06-27", "close": 10.16, "volume": 14880.0}, {"date": "2018-06-28", "close": 10.08, "volume": 53317.0}, {"date": "2018-06-29", "close": 10.0, "volume": 14257.0}, {"date": "2018-07-02", "close": 9.6392, "volume": 8535.0}, {"date": "2018-07-03", "close": 9.76, "volume": 4960.0}, {"date": "2018-07-05", "close": 9.928, "volume": 9525.0}, {"date": "2018-07-06", "close": 10.16, "volume": 10036.0}, {"date": "2018-07-09", "close": 10.64, "volume": 113792.0}, {"date": "2018-07-10", "close": 10.24, "volume": 11198.0}, {"date": "2018-07-11", "close": 10.416, "volume": 3929.0}, {"date": "2018-07-12", "close": 10.48, "volume": 7619.0}, {"date": "2018-07-13", "close": 10.4, "volume": 4912.0}, {"date": "2018-07-16", "close": 10.16, "volume": 12750.0}, {"date": "2018-07-17", "close": 9.92, "volume": 6108.0}, {"date": "2018-07-18", "close": 9.68, "volume": 7271.0}, {"date": "2018-07-19", "close": 9.84, "volume": 3827.0}, {"date": "2018-07-20", "close": 10.0, "volume": 6394.0}, {"date": "2018-07-23", "close": 9.8896, "volume": 3111.0}, {"date": "2018-07-24", "close": 9.76, "volume": 3146.0}, {"date": "2018-07-25", "close": 9.36, "volume": 5150.0}, {"date": "2018-07-26", "close": 9.6, "volume": 4614.0}, {"date": "2018-07-27", "close": 9.36, "volume": 5199.0}, {"date": "2018-07-30", "close": 10.0, "volume": 6781.0}, {"date": "2018-07-31", "close": 9.68, "volume": 2227.0}, {"date": "2018-08-01", "close": 9.4488, "volume": 2172.0}, {"date": "2018-08-02", "close": 9.76, "volume": 4753.0}, {"date": "2018-08-03", "close": 9.848, "volume": 2290.0}, {"date": "2018-08-06", "close": 10.4, "volume": 161298.0}, {"date": "2018-08-07", "close": 10.08, "volume": 25637.0}, {"date": "2018-08-08", "close": 9.44, "volume": 16716.0}, {"date": "2018-08-09", "close": 9.592, "volume": 8128.0}, {"date": "2018-08-10", "close": 9.12, "volume": 3683.0}, {"date": "2018-08-13", "close": 8.7104, "volume": 5213.0}, {"date": "2018-08-14", "close": 7.84, "volume": 36854.0}, {"date": "2018-08-15", "close": 7.2008, "volume": 9932.0}, {"date": "2018-08-16", "close": 7.3112, "volume": 8852.0}, {"date": "2018-08-17", "close": 7.4952, "volume": 3250.0}, {"date": "2018-08-20", "close": 7.6784, "volume": 18809.0}, {"date": "2018-08-21", "close": 7.44, "volume": 6942.0}, {"date": "2018-08-22", "close": 7.8392, "volume": 4140.0}, {"date": "2018-08-23", "close": 7.6, "volume": 3821.0}, {"date": "2018-08-24", "close": 6.9608, "volume": 11757.0}, {"date": "2018-08-27", "close": 6.96, "volume": 4707.0}, {"date": "2018-08-28", "close": 7.0808, "volume": 3232.0}, {"date": "2018-08-29", "close": 7.2008, "volume": 3155.0}, {"date": "2018-08-30", "close": 8.24, "volume": 15782.0}, {"date": "2018-08-31", "close": 7.8584, "volume": 7726.0}, {"date": "2018-09-04", "close": 7.92, "volume": 17158.0}, {"date": "2018-09-05", "close": 7.76, "volume": 4513.0}, {"date": "2018-09-06", "close": 7.6, "volume": 4473.0}, {"date": "2018-09-07", "close": 7.5352, "volume": 2628.0}, {"date": "2018-09-10", "close": 7.472, "volume": 1295.0}, {"date": "2018-09-11", "close": 7.06, "volume": 10283.0}, {"date": "2018-09-12", "close": 7.28, "volume": 1305.0}, {"date": "2018-09-13", "close": 6.96, "volume": 7147.0}, {"date": "2018-09-14", "close": 6.712, "volume": 10196.0}, {"date": "2018-09-17", "close": 6.0, "volume": 22727.0}, {"date": "2018-09-18", "close": 5.52, "volume": 11013.0}, {"date": "2018-09-19", "close": 5.592, "volume": 6806.0}, {"date": "2018-09-20", "close": 6.7366, "volume": 78355.0}, {"date": "2018-09-21", "close": 6.448, "volume": 18232.0}, {"date": "2018-09-24", "close": 5.9056, "volume": 15191.0}, {"date": "2018-09-25", "close": 5.8808, "volume": 10139.0}, {"date": "2018-09-26", "close": 5.6808, "volume": 6256.0}, {"date": "2018-09-27", "close": 5.6808, "volume": 3133.0}, {"date": "2018-09-28", "close": 5.64, "volume": 7914.0}, {"date": "2018-10-01", "close": 5.86, "volume": 6777.0}, {"date": "2018-10-02", "close": 5.9992, "volume": 11131.0}, {"date": "2018-10-03", "close": 6.16, "volume": 7680.0}, {"date": "2018-10-04", "close": 5.896, "volume": 4201.0}, {"date": "2018-10-05", "close": 6.24, "volume": 70624.0}, {"date": "2018-10-08", "close": 6.2392, "volume": 6687.0}, {"date": "2018-10-09", "close": 5.8472, "volume": 8405.0}, {"date": "2018-10-10", "close": 5.84, "volume": 4174.0}, {"date": "2018-10-11", "close": 5.5856, "volume": 7499.0}, {"date": "2018-10-12", "close": 5.4144, "volume": 6194.0}, {"date": "2018-10-15", "close": 5.5352, "volume": 3149.0}, {"date": "2018-10-16", "close": 5.52, "volume": 12740.0}, {"date": "2018-10-17", "close": 5.5784, "volume": 2796.0}, {"date": "2018-10-18", "close": 5.3297, "volume": 7259.0}, {"date": "2018-10-19", "close": 5.4448, "volume": 3878.0}, {"date": "2018-10-22", "close": 5.08, "volume": 17253.0}, {"date": "2018-10-23", "close": 5.1992, "volume": 1038.0}, {"date": "2018-10-24", "close": 4.8808, "volume": 84941.0}, {"date": "2018-10-25", "close": 4.8, "volume": 9306.0}, {"date": "2018-10-26", "close": 4.824, "volume": 5292.0}, {"date": "2018-10-29", "close": 4.8, "volume": 5790.0}, {"date": "2018-10-30", "close": 4.6536, "volume": 1646.0}, {"date": "2018-10-31", "close": 4.864, "volume": 7604.0}, {"date": "2018-11-01", "close": 4.9592, "volume": 2630.0}, {"date": "2018-11-02", "close": 4.936, "volume": 3013.0}, {"date": "2018-11-05", "close": 4.96, "volume": 3046.0}, {"date": "2018-11-06", "close": 4.8816, "volume": 4245.0}, {"date": "2018-11-07", "close": 5.1208, "volume": 7938.0}, {"date": "2018-11-08", "close": 4.9, "volume": 2368.0}, {"date": "2018-11-09", "close": 5.032, "volume": 7955.0}, {"date": "2018-11-12", "close": 4.9041, "volume": 3908.0}, {"date": "2018-11-13", "close": 4.7208, "volume": 2331.0}, {"date": "2018-11-14", "close": 4.64, "volume": 3490.0}, {"date": "2018-11-15", "close": 4.2008, "volume": 10516.0}, {"date": "2018-11-16", "close": 3.9776, "volume": 11073.0}, {"date": "2018-11-19", "close": 3.96, "volume": 1941.0}, {"date": "2018-11-20", "close": 3.92, "volume": 1477.0}, {"date": "2018-11-21", "close": 3.8, "volume": 5648.0}, {"date": "2018-11-23", "close": 4.1032, "volume": 7017.0}, {"date": "2018-11-26", "close": 3.848, "volume": 19062.0}, {"date": "2018-11-27", "close": 3.664, "volume": 5883.0}, {"date": "2018-11-28", "close": 3.4408, "volume": 3874.0}, {"date": "2018-11-29", "close": 3.432, "volume": 4810.0}, {"date": "2018-11-30", "close": 3.2008, "volume": 6633.0}, {"date": "2018-12-03", "close": 8.64, "volume": 4563814.0}, {"date": "2018-12-04", "close": 11.92, "volume": 3762241.0}, {"date": "2018-12-06", "close": 9.28, "volume": 318521.0}, {"date": "2018-12-07", "close": 8.88, "volume": 137263.0}, {"date": "2018-12-10", "close": 8.3192, "volume": 69975.0}, {"date": "2018-12-11", "close": 6.84, "volume": 115626.0}, {"date": "2018-12-12", "close": 7.12, "volume": 122663.0}, {"date": "2018-12-13", "close": 6.96, "volume": 35841.0}, {"date": "2018-12-14", "close": 7.12, "volume": 39582.0}, {"date": "2018-12-17", "close": 6.72, "volume": 31336.0}, {"date": "2018-12-18", "close": 7.68, "volume": 828375.0}, {"date": "2018-12-19", "close": 6.6336, "volume": 120440.0}, {"date": "2018-12-20", "close": 5.8765, "volume": 52756.0}, {"date": "2018-12-21", "close": 8.64, "volume": 187486.0}, {"date": "2018-12-24", "close": 6.8, "volume": 31062.0}, {"date": "2018-12-26", "close": 6.876, "volume": 19704.0}, {"date": "2018-12-27", "close": 6.5562, "volume": 15079.0}, {"date": "2018-12-28", "close": 7.152, "volume": 64467.0}, {"date": "2018-12-31", "close": 6.96, "volume": 9791.0}, {"date": "2019-01-02", "close": 6.736, "volume": 15425.0}, {"date": "2019-01-03", "close": 6.48, "volume": 11861.0}, {"date": "2019-01-04", "close": 6.6944, "volume": 17972.0}, {"date": "2019-01-07", "close": 6.7222, "volume": 35702.0}, {"date": "2019-01-08", "close": 7.1656, "volume": 16597.0}, {"date": "2019-01-09", "close": 7.8808, "volume": 71022.0}, {"date": "2019-01-10", "close": 7.256, "volume": 20379.0}, {"date": "2019-01-11", "close": 7.12, "volume": 8057.0}, {"date": "2019-01-14", "close": 7.176, "volume": 7899.0}, {"date": "2019-01-15", "close": 6.72, "volume": 11200.0}, {"date": "2019-01-16", "close": 6.8008, "volume": 10335.0}, {"date": "2019-01-17", "close": 6.8832, "volume": 11267.0}, {"date": "2019-01-18", "close": 7.44, "volume": 22833.0}, {"date": "2019-01-22", "close": 6.88, "volume": 14521.0}, {"date": "2019-01-23", "close": 6.648, "volume": 6248.0}, {"date": "2019-01-24", "close": 6.9588, "volume": 2897.0}, {"date": "2019-01-25", "close": 7.28, "volume": 24810.0}, {"date": "2019-01-28", "close": 7.54, "volume": 69737.0}, {"date": "2019-01-29", "close": 7.32, "volume": 11911.0}, {"date": "2019-01-30", "close": 7.28, "volume": 15470.0}, {"date": "2019-01-31", "close": 7.4392, "volume": 6083.0}, {"date": "2019-02-01", "close": 7.44, "volume": 9930.0}, {"date": "2019-02-04", "close": 7.448, "volume": 7431.0}, {"date": "2019-02-05", "close": 7.44, "volume": 6984.0}, {"date": "2019-02-06", "close": 7.1571, "volume": 4651.0}, {"date": "2019-02-07", "close": 7.1344, "volume": 4623.0}, {"date": "2019-02-08", "close": 6.888, "volume": 23910.0}, {"date": "2019-02-11", "close": 6.4, "volume": 15361.0}, {"date": "2019-02-12", "close": 6.64, "volume": 6079.0}, {"date": "2019-02-13", "close": 6.6, "volume": 5163.0}, {"date": "2019-02-14", "close": 6.44, "volume": 3320.0}, {"date": "2019-02-15", "close": 6.72, "volume": 7780.0}, {"date": "2019-02-19", "close": 6.8, "volume": 8175.0}, {"date": "2019-02-20", "close": 6.8, "volume": 5615.0}, {"date": "2019-02-21", "close": 6.5688, "volume": 5023.0}, {"date": "2019-02-22", "close": 6.56, "volume": 3820.0}, {"date": "2019-02-25", "close": 6.4776, "volume": 4301.0}, {"date": "2019-02-26", "close": 6.56, "volume": 4594.0}, {"date": "2019-02-27", "close": 6.4448, "volume": 2978.0}, {"date": "2019-02-28", "close": 6.416, "volume": 3377.0}, {"date": "2019-03-01", "close": 6.404, "volume": 5088.0}, {"date": "2019-03-04", "close": 6.2392, "volume": 7457.0}, {"date": "2019-03-05", "close": 5.896, "volume": 4688.0}, {"date": "2019-03-06", "close": 6.1592, "volume": 2024.0}, {"date": "2019-03-07", "close": 6.0008, "volume": 3703.0}, {"date": "2019-03-08", "close": 6.2296, "volume": 7034.0}, {"date": "2019-03-11", "close": 6.08, "volume": 4898.0}, {"date": "2019-03-12", "close": 6.16, "volume": 3520.0}, {"date": "2019-03-13", "close": 5.9208, "volume": 9733.0}, {"date": "2019-03-14", "close": 6.12, "volume": 1801.0}, {"date": "2019-03-15", "close": 6.48, "volume": 9730.0}, {"date": "2019-03-18", "close": 6.1608, "volume": 8557.0}, {"date": "2019-03-19", "close": 6.339, "volume": 5996.0}, {"date": "2019-03-20", "close": 6.56, "volume": 12827.0}, {"date": "2019-03-21", "close": 6.448, "volume": 19290.0}, {"date": "2019-03-22", "close": 6.6488, "volume": 11352.0}, {"date": "2019-03-25", "close": 7.6, "volume": 841000.0}, {"date": "2019-03-26", "close": 7.1824, "volume": 48657.0}, {"date": "2019-03-27", "close": 6.9088, "volume": 13038.0}, {"date": "2019-03-28", "close": 6.8728, "volume": 9157.0}, {"date": "2019-03-29", "close": 6.8216, "volume": 16490.0}, {"date": "2019-04-01", "close": 6.6864, "volume": 9706.0}, {"date": "2019-04-02", "close": 6.56, "volume": 7506.0}, {"date": "2019-04-03", "close": 6.704, "volume": 10968.0}, {"date": "2019-04-04", "close": 6.7648, "volume": 3831.0}, {"date": "2019-04-05", "close": 6.7779, "volume": 12924.0}, {"date": "2019-04-08", "close": 6.6528, "volume": 3432.0}, {"date": "2019-04-09", "close": 6.8008, "volume": 6504.0}, {"date": "2019-04-10", "close": 6.9928, "volume": 12466.0}, {"date": "2019-04-11", "close": 7.3632, "volume": 11414.0}, {"date": "2019-04-12", "close": 7.2272, "volume": 8343.0}, {"date": "2019-04-15", "close": 6.88, "volume": 5796.0}, {"date": "2019-04-16", "close": 6.8008, "volume": 6188.0}, {"date": "2019-04-17", "close": 6.64, "volume": 13979.0}, {"date": "2019-04-18", "close": 6.6072, "volume": 10005.0}, {"date": "2019-04-22", "close": 6.7816, "volume": 5782.0}, {"date": "2019-04-23", "close": 6.6816, "volume": 7079.0}, {"date": "2019-04-24", "close": 6.56, "volume": 5593.0}, {"date": "2019-04-25", "close": 6.5672, "volume": 52611.0}, {"date": "2019-04-26", "close": 6.5328, "volume": 8380.0}, {"date": "2019-04-29", "close": 6.64, "volume": 3782.0}, {"date": "2019-04-30", "close": 6.52, "volume": 3858.0}, {"date": "2019-05-01", "close": 6.44, "volume": 7442.0}, {"date": "2019-05-02", "close": 6.4265, "volume": 4537.0}, {"date": "2019-05-03", "close": 6.52, "volume": 4565.0}, {"date": "2019-05-06", "close": 6.48, "volume": 3979.0}, {"date": "2019-05-07", "close": 6.4, "volume": 3071.0}, {"date": "2019-05-08", "close": 6.4392, "volume": 2346.0}, {"date": "2019-05-09", "close": 9.2, "volume": 2528961.0}, {"date": "2019-05-10", "close": 6.992, "volume": 297598.0}, {"date": "2019-05-13", "close": 5.608, "volume": 60592.0}, {"date": "2019-05-14", "close": 5.84, "volume": 78106.0}, {"date": "2019-05-15", "close": 5.576, "volume": 23599.0}, {"date": "2019-05-16", "close": 5.3544, "volume": 21030.0}, {"date": "2019-05-17", "close": 5.3504, "volume": 40958.0}, {"date": "2019-05-20", "close": 5.08, "volume": 31451.0}, {"date": "2019-05-21", "close": 4.9208, "volume": 8388.0}, {"date": "2019-05-22", "close": 5.0408, "volume": 24540.0}, {"date": "2019-05-23", "close": 4.8088, "volume": 9180.0}, {"date": "2019-05-24", "close": 4.8976, "volume": 1864.0}, {"date": "2019-05-28", "close": 4.8981, "volume": 4040.0}, {"date": "2019-05-29", "close": 5.5056, "volume": 61231.0}, {"date": "2019-05-30", "close": 5.2168, "volume": 7066.0}, {"date": "2019-05-31", "close": 5.5208, "volume": 28919.0}, {"date": "2019-06-03", "close": 5.896, "volume": 29836.0}, {"date": "2019-06-04", "close": 5.6808, "volume": 17172.0}, {"date": "2019-06-05", "close": 5.736, "volume": 5287.0}, {"date": "2019-06-06", "close": 5.4, "volume": 3831.0}, {"date": "2019-06-07", "close": 5.5913, "volume": 11356.0}, {"date": "2019-06-10", "close": 5.3624, "volume": 7478.0}, {"date": "2019-06-11", "close": 5.296, "volume": 5588.0}, {"date": "2019-06-12", "close": 5.364, "volume": 11504.0}, {"date": "2019-06-13", "close": 4.9608, "volume": 8822.0}, {"date": "2019-06-14", "close": 4.8008, "volume": 7845.0}, {"date": "2019-06-17", "close": 5.104, "volume": 100597.0}, {"date": "2019-06-18", "close": 5.2928, "volume": 22887.0}, {"date": "2019-06-19", "close": 5.2616, "volume": 3556.0}, {"date": "2019-06-20", "close": 5.284, "volume": 16615.0}, {"date": "2019-06-21", "close": 5.4416, "volume": 19009.0}, {"date": "2019-06-24", "close": 5.448, "volume": 5657.0}, {"date": "2019-06-25", "close": 5.4032, "volume": 24857.0}, {"date": "2019-06-26", "close": 5.212, "volume": 8749.0}, {"date": "2019-06-27", "close": 5.489, "volume": 9268.0}, {"date": "2019-06-28", "close": 5.6, "volume": 12204.0}, {"date": "2019-07-01", "close": 5.6, "volume": 1615.0}, {"date": "2019-07-02", "close": 5.604, "volume": 7990.0}, {"date": "2019-07-03", "close": 5.76, "volume": 17959.0}, {"date": "2019-07-05", "close": 6.08, "volume": 9948.0}, {"date": "2019-07-08", "close": 6.24, "volume": 46296.0}, {"date": "2019-07-09", "close": 6.4, "volume": 11731.0}, {"date": "2019-07-10", "close": 7.36, "volume": 117465.0}, {"date": "2019-07-11", "close": 7.96, "volume": 255195.0}, {"date": "2019-07-12", "close": 8.16, "volume": 74812.0}, {"date": "2019-07-15", "close": 11.04, "volume": 622926.0}, {"date": "2019-07-16", "close": 11.12, "volume": 152162.0}, {"date": "2019-07-17", "close": 10.96, "volume": 330567.0}, {"date": "2019-07-18", "close": 7.0632, "volume": 477537.0}, {"date": "2019-07-19", "close": 7.2, "volume": 131029.0}, {"date": "2019-07-22", "close": 7.3347, "volume": 34244.0}, {"date": "2019-07-23", "close": 8.2384, "volume": 62585.0}, {"date": "2019-07-24", "close": 7.0512, "volume": 29378.0}, {"date": "2019-07-25", "close": 6.968, "volume": 12201.0}, {"date": "2019-07-26", "close": 7.1208, "volume": 12456.0}, {"date": "2019-07-29", "close": 5.51, "volume": 22683.0}, {"date": "2019-07-30", "close": 5.08, "volume": 28113.0}, {"date": "2019-07-31", "close": 5.41, "volume": 45683.0}, {"date": "2019-08-01", "close": 4.96, "volume": 9455.0}, {"date": "2019-08-02", "close": 5.14, "volume": 10084.0}, {"date": "2019-08-05", "close": 4.68, "volume": 158252.0}, {"date": "2019-08-06", "close": 4.68, "volume": 27544.0}, {"date": "2019-08-07", "close": 4.25, "volume": 17348.0}, {"date": "2019-08-08", "close": 4.3, "volume": 6085.0}, {"date": "2019-08-09", "close": 4.28, "volume": 3213.0}, {"date": "2019-08-12", "close": 4.93, "volume": 9126.0}, {"date": "2019-08-13", "close": 4.29, "volume": 6216.0}, {"date": "2019-08-14", "close": 4.3392, "volume": 5662.0}, {"date": "2019-08-15", "close": 4.32, "volume": 2940.0}, {"date": "2019-08-16", "close": 4.02, "volume": 5375.0}, {"date": "2019-08-19", "close": 4.5046, "volume": 13252.0}, {"date": "2019-08-20", "close": 4.16, "volume": 8880.0}, {"date": "2019-08-21", "close": 5.215, "volume": 23288.0}, {"date": "2019-08-22", "close": 5.75, "volume": 9570.0}, {"date": "2019-08-23", "close": 5.26, "volume": 8813.0}, {"date": "2019-08-26", "close": 5.1, "volume": 5444.0}, {"date": "2019-08-27", "close": 5.3, "volume": 1920.0}, {"date": "2019-08-28", "close": 5.7, "volume": 13403.0}, {"date": "2019-08-29", "close": 5.56, "volume": 7231.0}, {"date": "2019-08-30", "close": 5.5, "volume": 821.0}, {"date": "2019-09-03", "close": 6.07, "volume": 10054.0}, {"date": "2019-09-04", "close": 6.4, "volume": 9815.0}, {"date": "2019-09-05", "close": 6.03, "volume": 9646.0}, {"date": "2019-09-06", "close": 6.31, "volume": 5815.0}, {"date": "2019-09-09", "close": 6.225, "volume": 11611.0}, {"date": "2019-09-10", "close": 6.96, "volume": 25721.0}, {"date": "2019-09-11", "close": 6.173, "volume": 10486.0}, {"date": "2019-09-12", "close": 6.3716, "volume": 1168.0}, {"date": "2019-09-13", "close": 6.4, "volume": 3860.0}, {"date": "2019-09-16", "close": 6.8742, "volume": 13062.0}, {"date": "2019-09-17", "close": 6.5605, "volume": 21519.0}, {"date": "2019-09-18", "close": 6.32, "volume": 1923.0}, {"date": "2019-09-19", "close": 6.29, "volume": 5779.0}, {"date": "2019-09-20", "close": 6.11, "volume": 3978.0}, {"date": "2019-09-23", "close": 6.2954, "volume": 3575.0}, {"date": "2019-09-24", "close": 6.215, "volume": 3970.0}, {"date": "2019-09-25", "close": 6.32, "volume": 4511.0}, {"date": "2019-09-26", "close": 5.99, "volume": 9117.0}, {"date": "2019-09-27", "close": 5.86, "volume": 4934.0}, {"date": "2019-09-30", "close": 6.5, "volume": 8783.0}, {"date": "2019-10-01", "close": 6.03, "volume": 9179.0}, {"date": "2019-10-02", "close": 6.23, "volume": 23365.0}, {"date": "2019-10-03", "close": 6.15, "volume": 22161.0}, {"date": "2019-10-04", "close": 5.8, "volume": 49015.0}, {"date": "2019-10-07", "close": 5.75, "volume": 1801.0}, {"date": "2019-10-08", "close": 5.6, "volume": 2541.0}, {"date": "2019-10-09", "close": 5.79, "volume": 4026.0}, {"date": "2019-10-10", "close": 5.05, "volume": 2977.0}, {"date": "2019-10-11", "close": 5.45, "volume": 5300.0}, {"date": "2019-10-14", "close": 5.22, "volume": 6072.0}, {"date": "2019-10-15", "close": 5.21, "volume": 1009.0}, {"date": "2019-10-16", "close": 5.24, "volume": 3680.0}, {"date": "2019-10-17", "close": 5.24, "volume": 2093.0}, {"date": "2019-10-18", "close": 5.24, "volume": 250.0}, {"date": "2019-10-21", "close": 5.2, "volume": 553.0}, {"date": "2019-10-22", "close": 5.2, "volume": 646.0}, {"date": "2019-10-23", "close": 5.2, "volume": 6066.0}, {"date": "2019-10-24", "close": 5.2, "volume": 1430.0}, {"date": "2019-10-25", "close": 5.2, "volume": 5965.0}, {"date": "2019-10-28", "close": 5.3, "volume": 3600.0}, {"date": "2019-10-29", "close": 5.33, "volume": 781.0}, {"date": "2019-10-30", "close": 5.31, "volume": 2649.0}, {"date": "2019-10-31", "close": 5.2, "volume": 3477.0}, {"date": "2019-11-01", "close": 5.15, "volume": 445.0}, {"date": "2019-11-04", "close": 4.92, "volume": 8234.0}, {"date": "2019-11-05", "close": 4.8, "volume": 3557.0}, {"date": "2019-11-06", "close": 4.8, "volume": 2323.0}, {"date": "2019-11-07", "close": 4.85, "volume": 903.0}, {"date": "2019-11-08", "close": 4.85, "volume": null}, {"date": "2019-11-11", "close": 4.85, "volume": 977.0}, {"date": "2019-11-12", "close": 4.77, "volume": 222.0}, {"date": "2019-11-13", "close": 4.89, "volume": 529.0}, {"date": "2019-11-14", "close": 4.01, "volume": 2962.0}, {"date": "2019-11-15", "close": 4.2, "volume": 5943.0}, {"date": "2019-11-18", "close": 5.0, "volume": 12068.0}, {"date": "2019-11-19", "close": 4.51, "volume": 743.0}, {"date": "2019-11-20", "close": 4.81, "volume": 1322.0}, {"date": "2019-11-21", "close": 4.8, "volume": 1255.0}, {"date": "2019-11-22", "close": 4.8, "volume": 236.0}, {"date": "2019-11-25", "close": 4.9, "volume": 1610.0}, {"date": "2019-11-26", "close": 5.0, "volume": 1012.0}, {"date": "2019-11-27", "close": 4.99, "volume": 338.0}, {"date": "2019-11-29", "close": 4.85, "volume": 270.0}, {"date": "2019-12-02", "close": 5.0, "volume": 173.0}, {"date": "2019-12-03", "close": 5.0, "volume": 1353.0}, {"date": "2019-12-04", "close": 5.0, "volume": 256.0}, {"date": "2019-12-05", "close": 5.01, "volume": 1029.0}, {"date": "2019-12-06", "close": 4.77, "volume": 641.0}, {"date": "2019-12-09", "close": 4.77, "volume": 1867.0}, {"date": "2019-12-10", "close": 4.9, "volume": 579.0}, {"date": "2019-12-11", "close": 4.7, "volume": 5048.0}, {"date": "2019-12-12", "close": 4.7, "volume": 5076.0}, {"date": "2019-12-13", "close": 4.7, "volume": null}, {"date": "2019-12-16", "close": 4.7, "volume": 236.0}, {"date": "2019-12-17", "close": 4.85, "volume": 3029.0}, {"date": "2019-12-18", "close": 4.85, "volume": null}, {"date": "2019-12-19", "close": 4.75, "volume": 660.0}, {"date": "2019-12-20", "close": 4.82, "volume": 571.0}, {"date": "2019-12-23", "close": 4.85, "volume": 3366.0}, {"date": "2019-12-24", "close": 4.87, "volume": 3264.0}, {"date": "2019-12-26", "close": 4.6, "volume": 2091.0}, {"date": "2019-12-27", "close": 4.95, "volume": 3191.0}, {"date": "2019-12-30", "close": 4.65, "volume": 3705.0}, {"date": "2019-12-31", "close": 4.7, "volume": 853.0}, {"date": "2020-01-02", "close": 4.7, "volume": null}, {"date": "2020-01-03", "close": 4.6, "volume": 615.0}, {"date": "2020-01-06", "close": 4.4, "volume": 6540.0}, {"date": "2020-01-07", "close": 4.4, "volume": 35807.0}, {"date": "2020-01-08", "close": 4.4, "volume": 134.0}, {"date": "2020-01-09", "close": 4.5, "volume": 1001.0}, {"date": "2020-01-10", "close": 4.5, "volume": null}, {"date": "2020-01-13", "close": 4.5, "volume": 2829.0}, {"date": "2020-01-14", "close": 4.45, "volume": 1235.0}, {"date": "2020-01-15", "close": 4.45, "volume": null}, {"date": "2020-01-16", "close": 4.35, "volume": 1307.0}, {"date": "2020-01-17", "close": 4.35, "volume": 520.0}, {"date": "2020-01-21", "close": 4.29, "volume": 723.0}, {"date": "2020-01-22", "close": 4.2, "volume": 23603.0}, {"date": "2020-01-23", "close": 4.19, "volume": 6689.0}, {"date": "2020-01-24", "close": 4.19, "volume": null}, {"date": "2020-01-27", "close": 4.1, "volume": 215.0}, {"date": "2020-01-28", "close": 3.86, "volume": 396.0}, {"date": "2020-01-29", "close": 3.97, "volume": 5916.0}, {"date": "2020-01-30", "close": 3.97, "volume": null}, {"date": "2020-01-31", "close": 3.8, "volume": 12819.0}, {"date": "2020-02-03", "close": 3.8, "volume": 1019.0}, {"date": "2020-02-04", "close": 3.8, "volume": null}, {"date": "2020-02-05", "close": 3.75, "volume": 1437.0}, {"date": "2020-02-06", "close": 3.78, "volume": 213.0}, {"date": "2020-02-07", "close": 3.78, "volume": null}, {"date": "2020-02-10", "close": 3.75, "volume": 222.0}, {"date": "2020-02-11", "close": 3.67, "volume": 690.0}, {"date": "2020-02-12", "close": 3.67, "volume": 783.0}, {"date": "2020-02-13", "close": 3.7, "volume": 2387.0}, {"date": "2020-02-14", "close": 3.67, "volume": 412.0}, {"date": "2020-02-18", "close": 3.7, "volume": 1351.0}, {"date": "2020-02-19", "close": 3.685, "volume": 651.0}, {"date": "2020-02-20", "close": 3.715, "volume": 199.0}, {"date": "2020-02-21", "close": 3.9, "volume": 329.0}, {"date": "2020-02-24", "close": 3.62, "volume": 361.0}, {"date": "2020-02-25", "close": 3.9, "volume": 594.0}, {"date": "2020-02-26", "close": 3.9, "volume": 209.0}, {"date": "2020-02-27", "close": 3.9, "volume": null}, {"date": "2020-02-28", "close": 3.9, "volume": null}, {"date": "2020-03-02", "close": 3.8, "volume": 100.0}, {"date": "2020-03-03", "close": 3.8, "volume": 315.0}, {"date": "2020-03-04", "close": 3.89, "volume": 376.0}, {"date": "2020-03-05", "close": 3.7, "volume": 287.0}, {"date": "2020-03-06", "close": 3.7, "volume": 366.0}, {"date": "2020-03-09", "close": 2.7, "volume": 2465.0}, {"date": "2020-03-10", "close": 2.89, "volume": 801.0}, {"date": "2020-03-11", "close": 2.7, "volume": 3385.0}, {"date": "2020-03-12", "close": 2.6, "volume": 607.0}, {"date": "2020-03-13", "close": 2.6, "volume": null}, {"date": "2020-03-16", "close": 2.5, "volume": 362.0}, {"date": "2020-03-17", "close": 1.5, "volume": 4428.0}, {"date": "2020-03-18", "close": 0.92, "volume": 10285.0}, {"date": "2020-03-19", "close": 0.99, "volume": 5465.0}, {"date": "2020-03-20", "close": 0.92, "volume": 1680.0}, {"date": "2020-03-23", "close": 0.97, "volume": 1362.0}, {"date": "2020-03-24", "close": 0.985, "volume": 3020.0}, {"date": "2020-03-25", "close": 0.985, "volume": null}, {"date": "2020-03-26", "close": 1.35, "volume": 1041.0}, {"date": "2020-03-27", "close": 1.35, "volume": null}, {"date": "2020-03-30", "close": 1.33, "volume": 680.0}, {"date": "2020-03-31", "close": 1.5, "volume": 1406.0}, {"date": "2020-04-01", "close": 1.35, "volume": 2326.0}, {"date": "2020-04-02", "close": 1.45, "volume": 173.0}, {"date": "2020-04-03", "close": 1.45, "volume": null}, {"date": "2020-04-06", "close": 1.5999, "volume": 2550.0}, {"date": "2020-04-07", "close": 1.52, "volume": 131.0}, {"date": "2020-04-08", "close": 1.55, "volume": 1205.0}, {"date": "2020-04-09", "close": 1.655, "volume": 1852.0}, {"date": "2020-04-13", "close": 1.65, "volume": 149.0}, {"date": "2020-04-14", "close": 1.46, "volume": 477.0}, {"date": "2020-04-15", "close": 1.6, "volume": 960.0}, {"date": "2020-04-16", "close": 1.6, "volume": null}, {"date": "2020-04-17", "close": 1.6, "volume": null}, {"date": "2020-04-20", "close": 1.6, "volume": null}, {"date": "2020-04-21", "close": 1.6, "volume": null}, {"date": "2020-04-22", "close": 1.555, "volume": 616.0}, {"date": "2020-04-23", "close": 1.55, "volume": 138.0}, {"date": "2020-04-24", "close": 1.55, "volume": null}, {"date": "2020-04-27", "close": 1.75, "volume": 2901.0}, {"date": "2020-04-28", "close": 1.75, "volume": 2127.0}, {"date": "2020-04-29", "close": 1.75, "volume": null}, {"date": "2020-04-30", "close": 1.75, "volume": null}, {"date": "2020-05-01", "close": 1.8, "volume": 7725.0}, {"date": "2020-05-04", "close": 1.81, "volume": 277.0}, {"date": "2020-05-05", "close": 1.81, "volume": null}, {"date": "2020-05-06", "close": 1.85, "volume": 976.0}, {"date": "2020-05-07", "close": 1.85, "volume": null}, {"date": "2020-05-08", "close": 1.99, "volume": 743.0}, {"date": "2020-05-11", "close": 1.56, "volume": 1348.0}, {"date": "2020-05-12", "close": 1.895, "volume": 323.0}, {"date": "2020-05-13", "close": 1.895, "volume": null}, {"date": "2020-05-14", "close": 2.0, "volume": 566.0}, {"date": "2020-05-15", "close": 2.34, "volume": 1246.0}, {"date": "2020-05-18", "close": 1.87, "volume": 3059.0}, {"date": "2020-05-19", "close": 1.87, "volume": null}, {"date": "2020-05-20", "close": 1.87, "volume": 201.0}, {"date": "2020-05-21", "close": 2.7, "volume": 975.0}, {"date": "2020-05-22", "close": 2.02, "volume": 350.0}, {"date": "2020-05-26", "close": 2.03, "volume": 134.0}, {"date": "2020-05-27", "close": 2.03, "volume": null}, {"date": "2020-05-28", "close": 2.08, "volume": 3031.0}, {"date": "2020-05-29", "close": 2.6, "volume": 426.0}, {"date": "2020-06-01", "close": 2.5, "volume": 203.0}, {"date": "2020-06-02", "close": 2.3, "volume": 701.0}, {"date": "2020-06-03", "close": 1.9, "volume": 3290.0}, {"date": "2020-06-04", "close": 2.04, "volume": 2162.0}, {"date": "2020-06-05", "close": 2.09, "volume": 506.0}, {"date": "2020-06-08", "close": 2.1, "volume": 330.0}, {"date": "2020-06-09", "close": 2.2, "volume": 280.0}, {"date": "2020-06-10", "close": 2.2, "volume": null}, {"date": "2020-06-11", "close": 1.75, "volume": 1443.0}, {"date": "2020-06-12", "close": 1.92, "volume": 725.0}, {"date": "2020-06-15", "close": 1.9, "volume": 7253.0}, {"date": "2020-06-16", "close": 1.9, "volume": null}, {"date": "2020-06-17", "close": 1.9, "volume": null}, {"date": "2020-06-18", "close": 1.9, "volume": null}, {"date": "2020-06-19", "close": 1.9, "volume": null}, {"date": "2020-06-22", "close": 1.9, "volume": null}, {"date": "2020-06-23", "close": 2.08, "volume": 1978.0}, {"date": "2020-06-24", "close": 2.08, "volume": null}, {"date": "2020-06-25", "close": 2.02, "volume": 354.0}, {"date": "2020-06-26", "close": 2.02, "volume": null}, {"date": "2020-06-29", "close": 2.09, "volume": 1516.0}, {"date": "2020-06-30", "close": 2.12, "volume": 437.0}, {"date": "2020-07-01", "close": 2.12, "volume": null}, {"date": "2020-07-02", "close": 2.55, "volume": 444.0}, {"date": "2020-07-06", "close": 2.55, "volume": 974.0}, {"date": "2020-07-07", "close": 2.2, "volume": 200.0}, {"date": "2020-07-08", "close": 2.2, "volume": null}, {"date": "2020-07-09", "close": 2.2, "volume": 346.0}, {"date": "2020-07-10", "close": 2.35, "volume": 318.0}, {"date": "2020-07-13", "close": 2.41, "volume": 721.0}, {"date": "2020-07-14", "close": 2.45, "volume": 277.0}, {"date": "2020-07-15", "close": 2.45, "volume": null}, {"date": "2020-07-16", "close": 2.45, "volume": null}, {"date": "2020-07-17", "close": 2.5001, "volume": 496.0}, {"date": "2020-07-20", "close": 2.51, "volume": 746.0}, {"date": "2020-07-21", "close": 2.51, "volume": null}, {"date": "2020-07-22", "close": 2.51, "volume": null}, {"date": "2020-07-23", "close": 2.2, "volume": 909.0}, {"date": "2020-07-24", "close": 2.0, "volume": 513.0}, {"date": "2020-07-27", "close": 1.99, "volume": 2973.0}, {"date": "2020-07-28", "close": 1.99, "volume": null}, {"date": "2020-07-29", "close": 1.99, "volume": null}, {"date": "2020-07-30", "close": 1.99, "volume": null}, {"date": "2020-07-31", "close": 1.99, "volume": null}, {"date": "2020-08-03", "close": 2.07, "volume": 111.0}, {"date": "2020-08-04", "close": 2.04, "volume": 483.0}, {"date": "2020-08-05", "close": 2.04, "volume": null}, {"date": "2020-08-06", "close": 2.04, "volume": null}, {"date": "2020-08-07", "close": 2.04, "volume": null}, {"date": "2020-08-10", "close": 2.6, "volume": 2121.0}, {"date": "2020-08-11", "close": 2.15, "volume": 1031.0}, {"date": "2020-08-12", "close": 2.15, "volume": null}, {"date": "2020-08-13", "close": 2.31, "volume": 450.0}, {"date": "2020-08-14", "close": 2.31, "volume": null}, {"date": "2020-08-17", "close": 2.31, "volume": null}, {"date": "2020-08-18", "close": 2.31, "volume": null}, {"date": "2020-08-19", "close": 2.31, "volume": null}, {"date": "2020-08-20", "close": 2.31, "volume": null}, {"date": "2020-08-21", "close": 2.31, "volume": null}, {"date": "2020-08-24", "close": 2.31, "volume": null}, {"date": "2020-08-25", "close": 2.31, "volume": null}, {"date": "2020-08-26", "close": 2.65, "volume": 300.0}, {"date": "2020-08-27", "close": 2.35, "volume": 150.0}, {"date": "2020-08-28", "close": 2.37, "volume": 411.0}, {"date": "2020-08-31", "close": 2.4, "volume": 189.0}, {"date": "2020-09-01", "close": 2.25, "volume": 619.0}, {"date": "2020-09-02", "close": 2.25, "volume": 146.0}, {"date": "2020-09-03", "close": 2.25, "volume": 1027.0}, {"date": "2020-09-04", "close": 2.25, "volume": 107.0}, {"date": "2020-09-08", "close": 2.25, "volume": null}, {"date": "2020-09-09", "close": 2.25, "volume": null}, {"date": "2020-09-10", "close": 2.25, "volume": 1001.0}, {"date": "2020-09-11", "close": 2.25, "volume": null}, {"date": "2020-09-14", "close": 2.25, "volume": null}, {"date": "2020-09-15", "close": 2.25, "volume": null}, {"date": "2020-09-16", "close": 2.25, "volume": null}, {"date": "2020-09-17", "close": 2.25, "volume": null}, {"date": "2020-09-18", "close": 2.35, "volume": 2456.0}, {"date": "2020-09-21", "close": 2.35, "volume": null}, {"date": "2020-09-22", "close": 2.35, "volume": null}, {"date": "2020-09-23", "close": 2.35, "volume": null}, {"date": "2020-09-24", "close": 2.35, "volume": null}, {"date": "2020-09-25", "close": 2.35, "volume": null}, {"date": "2020-09-28", "close": 2.35, "volume": null}, {"date": "2020-09-29", "close": 2.63, "volume": 810.0}, {"date": "2020-09-30", "close": 2.56, "volume": 223.0}, {"date": "2020-10-01", "close": 2.63, "volume": 108.0}, {"date": "2020-10-02", "close": 2.63, "volume": null}, {"date": "2020-10-05", "close": 2.25, "volume": 247.0}, {"date": "2020-10-06", "close": 2.25, "volume": 118.0}, {"date": "2020-10-07", "close": 3.0, "volume": 5009.0}, {"date": "2020-10-08", "close": 2.34, "volume": 539.0}, {"date": "2020-10-09", "close": 2.36, "volume": 178.0}, {"date": "2020-10-12", "close": 2.39, "volume": 248.0}, {"date": "2020-10-13", "close": 2.37, "volume": 437.0}, {"date": "2020-10-14", "close": 2.37, "volume": null}, {"date": "2020-10-15", "close": 2.37, "volume": null}, {"date": "2020-10-16", "close": 2.37, "volume": null}, {"date": "2020-10-19", "close": 2.25, "volume": 1045.0}, {"date": "2020-10-20", "close": 2.25, "volume": null}, {"date": "2020-10-21", "close": 2.2, "volume": 386.0}, {"date": "2020-10-22", "close": 2.2, "volume": null}, {"date": "2020-10-23", "close": 2.2, "volume": null}, {"date": "2020-10-26", "close": 2.2, "volume": null}, {"date": "2020-10-27", "close": 2.2, "volume": null}, {"date": "2020-10-28", "close": 2.15, "volume": 1001.0}, {"date": "2020-10-29", "close": 2.15, "volume": null}, {"date": "2020-10-30", "close": 2.15, "volume": null}, {"date": "2020-11-02", "close": 2.15, "volume": null}, {"date": "2020-11-03", "close": 2.13, "volume": 189.0}, {"date": "2020-11-04", "close": 2.13, "volume": null}, {"date": "2020-11-05", "close": 2.16, "volume": 190.0}, {"date": "2020-11-06", "close": 2.3, "volume": 3251.0}, {"date": "2020-11-09", "close": 2.3, "volume": null}, {"date": "2020-11-10", "close": 2.3, "volume": null}, {"date": "2020-11-11", "close": 2.3, "volume": null}, {"date": "2020-11-12", "close": 2.3, "volume": null}, {"date": "2020-11-13", "close": 2.26, "volume": 102.0}, {"date": "2020-11-16", "close": 2.26, "volume": null}, {"date": "2020-11-17", "close": 2.26, "volume": null}, {"date": "2020-11-18", "close": 2.3, "volume": 255.0}, {"date": "2020-11-19", "close": 2.35, "volume": 660.0}, {"date": "2020-11-20", "close": 2.37, "volume": 315.0}, {"date": "2020-11-23", "close": 2.52, "volume": 10407.0}, {"date": "2020-11-24", "close": 2.57, "volume": 1151.0}, {"date": "2020-11-25", "close": 2.75, "volume": 3420.0}, {"date": "2020-11-27", "close": 2.75, "volume": null}, {"date": "2020-11-30", "close": 2.55, "volume": 35902.0}, {"date": "2020-12-01", "close": 2.83, "volume": 2674.0}, {"date": "2020-12-02", "close": 2.75, "volume": 741.0}, {"date": "2020-12-03", "close": 2.85, "volume": 214.0}, {"date": "2020-12-04", "close": 2.85, "volume": null}, {"date": "2020-12-07", "close": 2.675, "volume": 169.0}, {"date": "2020-12-08", "close": 2.7, "volume": 788.0}, {"date": "2020-12-09", "close": 2.55, "volume": 751.0}, {"date": "2020-12-10", "close": 3.16, "volume": 956.0}, {"date": "2020-12-11", "close": 3.16, "volume": null}, {"date": "2020-12-14", "close": 3.08, "volume": 291.0}, {"date": "2020-12-15", "close": 3.065, "volume": 267.0}, {"date": "2020-12-16", "close": 3.02, "volume": 2346.0}, {"date": "2020-12-17", "close": 3.04, "volume": 1270.0}, {"date": "2020-12-18", "close": 3.04, "volume": null}, {"date": "2020-12-21", "close": 2.75, "volume": 1139.0}, {"date": "2020-12-22", "close": 2.75, "volume": null}, {"date": "2020-12-23", "close": 2.65, "volume": 791.0}, {"date": "2020-12-24", "close": 2.7, "volume": 1888.0}, {"date": "2020-12-28", "close": 2.89, "volume": 741.0}, {"date": "2020-12-29", "close": 2.75, "volume": 1984.0}, {"date": "2020-12-30", "close": 2.66, "volume": 337.0}, {"date": "2020-12-31", "close": 2.75, "volume": 428.0}, {"date": "2021-01-04", "close": 2.75, "volume": 395.0}, {"date": "2021-01-05", "close": 2.85, "volume": 673.0}, {"date": "2021-01-06", "close": 3.0, "volume": 1353.0}, {"date": "2021-01-07", "close": 2.91, "volume": 124.0}, {"date": "2021-01-08", "close": 2.99, "volume": 365.0}, {"date": "2021-01-11", "close": 2.75, "volume": 1106.0}, {"date": "2021-01-12", "close": 2.9, "volume": 441.0}, {"date": "2021-01-13", "close": 2.9, "volume": null}, {"date": "2021-01-14", "close": 2.76, "volume": 590.0}, {"date": "2021-01-15", "close": 2.8, "volume": 291.0}, {"date": "2021-01-19", "close": 2.8, "volume": 485.0}, {"date": "2021-01-20", "close": 2.89, "volume": 18610.0}, {"date": "2021-01-21", "close": 2.5, "volume": 1741.0}, {"date": "2021-01-22", "close": 2.7795, "volume": 561.0}, {"date": "2021-01-25", "close": 2.91, "volume": 1952.0}, {"date": "2021-01-26", "close": 2.91, "volume": null}, {"date": "2021-01-27", "close": 3.0, "volume": 11230.0}, {"date": "2021-01-28", "close": 2.39, "volume": 10946.0}, {"date": "2021-01-29", "close": 2.81, "volume": 1795.0}, {"date": "2021-02-01", "close": 2.5, "volume": 3461.0}, {"date": "2021-02-02", "close": 2.56, "volume": 146.0}, {"date": "2021-02-03", "close": 2.8, "volume": 2878.0}, {"date": "2021-02-04", "close": 3.0, "volume": 976.0}, {"date": "2021-02-05", "close": 2.98, "volume": 735.0}, {"date": "2021-02-08", "close": 2.93, "volume": 690.0}, {"date": "2021-02-09", "close": 2.93, "volume": 1339.0}, {"date": "2021-02-10", "close": 3.0, "volume": 3419.0}, {"date": "2021-02-11", "close": 3.0, "volume": 3396.0}, {"date": "2021-02-12", "close": 3.07, "volume": 19260.0}, {"date": "2021-02-16", "close": 3.01, "volume": 15574.0}, {"date": "2021-02-17", "close": 3.1, "volume": 10686.0}, {"date": "2021-02-18", "close": 4.95, "volume": 9728.0}, {"date": "2021-02-19", "close": 5.69, "volume": 30842.0}, {"date": "2021-02-22", "close": 6.0, "volume": 8565.0}, {"date": "2021-02-23", "close": 5.6515, "volume": 6241.0}, {"date": "2021-02-24", "close": 5.25, "volume": 384.0}, {"date": "2021-02-25", "close": 4.6, "volume": 5637.0}, {"date": "2021-02-26", "close": 4.8, "volume": 503.0}, {"date": "2021-03-01", "close": 5.1475, "volume": 183.0}, {"date": "2021-03-02", "close": 5.1475, "volume": null}, {"date": "2021-03-03", "close": 4.938, "volume": 648.0}, {"date": "2021-03-04", "close": 4.5, "volume": 2762.0}, {"date": "2021-03-05", "close": 5.0201, "volume": 2036.0}, {"date": "2021-03-08", "close": 5.0, "volume": 1403.0}, {"date": "2021-03-09", "close": 5.0, "volume": 754.0}, {"date": "2021-03-10", "close": 5.02, "volume": 1217.0}, {"date": "2021-03-11", "close": 5.5, "volume": 5672.0}, {"date": "2021-03-12", "close": 9.07, "volume": 63445.0}, {"date": "2021-03-15", "close": 7.5, "volume": 16774.0}, {"date": "2021-03-16", "close": 6.84, "volume": 2368.0}, {"date": "2021-03-17", "close": 7.0, "volume": 9652.0}, {"date": "2021-03-18", "close": 6.6935, "volume": 2919.0}, {"date": "2021-03-19", "close": 6.32, "volume": 727.0}, {"date": "2021-03-22", "close": 6.55, "volume": 4099.0}, {"date": "2021-03-23", "close": 6.99, "volume": 3363.0}, {"date": "2021-03-24", "close": 6.99, "volume": null}, {"date": "2021-03-25", "close": 6.5, "volume": 14814.0}, {"date": "2021-03-26", "close": 6.7, "volume": 1585.0}, {"date": "2021-03-29", "close": 6.99, "volume": 501.0}, {"date": "2021-03-30", "close": 6.06, "volume": 833.0}, {"date": "2021-03-31", "close": 6.75, "volume": 3442.0}, {"date": "2021-04-01", "close": 6.8, "volume": 328.0}, {"date": "2021-04-05", "close": 6.77, "volume": 2113.0}, {"date": "2021-04-06", "close": 6.79, "volume": 454.0}, {"date": "2021-04-07", "close": 6.93, "volume": 233.0}, {"date": "2021-04-08", "close": 6.0, "volume": 5217.0}, {"date": "2021-04-09", "close": 6.565, "volume": 117.0}, {"date": "2021-04-12", "close": 6.95, "volume": 1580.0}, {"date": "2021-04-13", "close": 6.99, "volume": 2493.0}, {"date": "2021-04-14", "close": 6.77, "volume": 295.0}, {"date": "2021-04-15", "close": 6.675, "volume": 1174.0}, {"date": "2021-04-16", "close": 6.67, "volume": 1972.0}, {"date": "2021-04-19", "close": 6.65, "volume": 2881.0}, {"date": "2021-04-20", "close": 7.39, "volume": 13080.0}, {"date": "2021-04-21", "close": 6.55, "volume": 3933.0}, {"date": "2021-04-22", "close": 7.21, "volume": 2174.0}, {"date": "2021-04-23", "close": 7.0, "volume": 2296.0}, {"date": "2021-04-26", "close": 7.52, "volume": 6047.0}, {"date": "2021-04-27", "close": 7.63, "volume": 6297.0}, {"date": "2021-04-28", "close": 7.79, "volume": 4738.0}, {"date": "2021-04-29", "close": 7.9828, "volume": 3257.0}, {"date": "2021-04-30", "close": 8.3, "volume": 7715.0}, {"date": "2021-05-03", "close": 8.66, "volume": 16178.0}, {"date": "2021-05-04", "close": 8.4, "volume": 21639.0}, {"date": "2021-05-05", "close": 8.4288, "volume": 11878.0}, {"date": "2021-05-06", "close": 8.125, "volume": 7465.0}, {"date": "2021-05-07", "close": 8.1, "volume": 5127.0}, {"date": "2021-05-10", "close": 7.6801, "volume": 4856.0}, {"date": "2021-05-11", "close": 7.725, "volume": 4479.0}, {"date": "2021-05-12", "close": 7.7, "volume": 8589.0}, {"date": "2021-05-13", "close": 7.7531, "volume": 1271.0}, {"date": "2021-05-14", "close": 7.83, "volume": 9756.0}, {"date": "2021-05-17", "close": 7.83, "volume": 15486.0}, {"date": "2021-05-18", "close": 7.8738, "volume": 4420.0}, {"date": "2021-05-19", "close": 7.8685, "volume": 4456.0}, {"date": "2021-05-20", "close": 7.68, "volume": 7433.0}, {"date": "2021-05-21", "close": 7.64, "volume": 3170.0}, {"date": "2021-05-24", "close": 7.76, "volume": 1391.0}, {"date": "2021-05-25", "close": 7.85, "volume": 2030.0}, {"date": "2021-05-26", "close": 7.84, "volume": 3578.0}, {"date": "2021-05-27", "close": 7.73, "volume": 2239.0}, {"date": "2021-05-28", "close": 7.6444, "volume": 344.0}, {"date": "2021-06-01", "close": 7.59, "volume": 4965.0}, {"date": "2021-06-02", "close": 7.75, "volume": 12698.0}, {"date": "2021-06-03", "close": 7.59, "volume": 5982.0}, {"date": "2021-06-04", "close": 7.56, "volume": 7535.0}, {"date": "2021-06-07", "close": 7.33, "volume": 4017.0}, {"date": "2021-06-08", "close": 7.52, "volume": 4789.0}, {"date": "2021-06-09", "close": 8.1, "volume": 86240.0}, {"date": "2021-06-10", "close": 8.48, "volume": 13286.0}, {"date": "2021-06-11", "close": 8.87, "volume": 16121.0}, {"date": "2021-06-14", "close": 9.05, "volume": 32624.0}, {"date": "2021-06-15", "close": 8.57, "volume": 50133.0}, {"date": "2021-06-16", "close": 8.92, "volume": 25544.0}, {"date": "2021-06-17", "close": 8.79, "volume": 12872.0}, {"date": "2021-06-18", "close": 8.58, "volume": 43490.0}, {"date": "2021-06-21", "close": 8.94, "volume": 14381.0}, {"date": "2021-06-22", "close": 9.02, "volume": 15644.0}, {"date": "2021-06-23", "close": 9.68, "volume": 48411.0}, {"date": "2021-06-24", "close": 10.11, "volume": 41604.0}, {"date": "2021-06-25", "close": 10.16, "volume": 33430.0}, {"date": "2021-06-28", "close": 10.27, "volume": 26817.0}, {"date": "2021-06-29", "close": 10.03, "volume": 8131.0}, {"date": "2021-06-30", "close": 9.95, "volume": 4371.0}, {"date": "2021-07-01", "close": 9.78, "volume": 2149.0}, {"date": "2021-07-02", "close": 9.76, "volume": 4024.0}, {"date": "2021-07-06", "close": 9.45, "volume": 7061.0}, {"date": "2021-07-07", "close": 9.45, "volume": 2315.0}, {"date": "2021-07-08", "close": 8.59, "volume": 17604.0}, {"date": "2021-07-09", "close": 8.5, "volume": 10668.0}, {"date": "2021-07-12", "close": 8.77, "volume": 5104.0}, {"date": "2021-07-13", "close": 8.64, "volume": 4868.0}, {"date": "2021-07-14", "close": 8.84, "volume": 4426.0}, {"date": "2021-07-15", "close": 8.7323, "volume": 1989.0}, {"date": "2021-07-16", "close": 8.36, "volume": 5871.0}, {"date": "2021-07-19", "close": 8.26, "volume": 8424.0}, {"date": "2021-07-20", "close": 7.8, "volume": 13268.0}, {"date": "2021-07-21", "close": 8.48, "volume": 15865.0}, {"date": "2021-07-22", "close": 8.2, "volume": 3323.0}, {"date": "2021-07-23", "close": 8.37, "volume": 1186.0}, {"date": "2021-07-26", "close": 8.37, "volume": 2526.0}, {"date": "2021-07-27", "close": 8.37, "volume": 646.0}, {"date": "2021-07-28", "close": 8.22, "volume": 912.0}, {"date": "2021-07-29", "close": 8.29, "volume": 9083.0}, {"date": "2021-07-30", "close": 8.0401, "volume": 761.0}, {"date": "2021-08-02", "close": 8.4209, "volume": 1736.0}, {"date": "2021-08-03", "close": 8.5, "volume": 6174.0}, {"date": "2021-08-04", "close": 8.0, "volume": 7508.0}, {"date": "2021-08-05", "close": 7.97, "volume": 7709.0}, {"date": "2021-08-06", "close": 7.9872, "volume": 4140.0}, {"date": "2021-08-09", "close": 7.59, "volume": 3832.0}, {"date": "2021-08-10", "close": 7.57, "volume": 5736.0}, {"date": "2021-08-11", "close": 7.15, "volume": 6905.0}, {"date": "2021-08-12", "close": 7.11, "volume": 5988.0}, {"date": "2021-08-13", "close": 6.817, "volume": 7569.0}, {"date": "2021-08-16", "close": 6.6142, "volume": 1614.0}, {"date": "2021-08-17", "close": 6.77, "volume": 807.0}, {"date": "2021-08-18", "close": 6.845, "volume": 9122.0}, {"date": "2021-08-19", "close": 6.91, "volume": 3184.0}, {"date": "2021-08-20", "close": 6.954, "volume": 696.0}, {"date": "2021-08-23", "close": 6.78, "volume": 7408.0}, {"date": "2021-08-24", "close": 6.5285, "volume": 8205.0}, {"date": "2021-08-25", "close": 6.45, "volume": 6381.0}, {"date": "2021-08-26", "close": 6.62, "volume": 10876.0}, {"date": "2021-08-27", "close": 6.84, "volume": 875.0}, {"date": "2021-08-30", "close": 6.9631, "volume": 7071.0}, {"date": "2021-08-31", "close": 6.93, "volume": 5318.0}, {"date": "2021-09-01", "close": 7.0, "volume": 682.0}, {"date": "2021-09-02", "close": 6.95, "volume": 6849.0}, {"date": "2021-09-03", "close": 7.2, "volume": 7588.0}, {"date": "2021-09-07", "close": 6.8793, "volume": 3088.0}, {"date": "2021-09-08", "close": 6.89, "volume": 6844.0}, {"date": "2021-09-09", "close": 6.6, "volume": 2410.0}, {"date": "2021-09-10", "close": 6.65, "volume": 388.0}, {"date": "2021-09-13", "close": 6.98, "volume": 698.0}, {"date": "2021-09-14", "close": 6.3, "volume": 14203.0}, {"date": "2021-09-15", "close": 6.1399, "volume": 6573.0}, {"date": "2021-09-16", "close": 6.16, "volume": 4477.0}, {"date": "2021-09-17", "close": 6.43, "volume": 7273.0}, {"date": "2021-09-20", "close": 6.19, "volume": 914.0}, {"date": "2021-09-21", "close": 6.4, "volume": 5080.0}, {"date": "2021-09-22", "close": 6.4, "volume": 6906.0}, {"date": "2021-09-23", "close": 7.0, "volume": 13757.0}, {"date": "2021-09-24", "close": 6.9716, "volume": 8465.0}, {"date": "2021-09-27", "close": 6.9819, "volume": 2057.0}, {"date": "2021-09-28", "close": 6.99, "volume": 1628.0}, {"date": "2021-09-29", "close": 7.0, "volume": 3449.0}, {"date": "2021-09-30", "close": 7.0, "volume": 792.0}, {"date": "2021-10-01", "close": 6.7201, "volume": 1641.0}, {"date": "2021-10-04", "close": 6.99, "volume": 5456.0}, {"date": "2021-10-05", "close": 7.0686, "volume": 3195.0}, {"date": "2021-10-06", "close": 7.025, "volume": 8406.0}, {"date": "2021-10-07", "close": 6.995, "volume": 3802.0}, {"date": "2021-10-08", "close": 6.8902, "volume": 5532.0}, {"date": "2021-10-11", "close": 7.0, "volume": 1983.0}, {"date": "2021-10-12", "close": 6.8221, "volume": 538.0}, {"date": "2021-10-13", "close": 6.9043, "volume": 2187.0}, {"date": "2021-10-14", "close": 6.9043, "volume": null}, {"date": "2021-10-15", "close": 7.0, "volume": 8892.0}, {"date": "2021-10-18", "close": 6.98, "volume": 3489.0}, {"date": "2021-10-19", "close": 6.94, "volume": 6151.0}, {"date": "2021-10-20", "close": 6.81, "volume": 546.0}, {"date": "2021-10-21", "close": 6.43, "volume": 9638.0}, {"date": "2021-10-22", "close": 6.74, "volume": 2271.0}, {"date": "2021-10-25", "close": 6.32, "volume": 4995.0}, {"date": "2021-10-26", "close": 6.22, "volume": 4705.0}, {"date": "2021-10-27", "close": 6.17, "volume": 4188.0}, {"date": "2021-10-28", "close": 6.04, "volume": 2451.0}, {"date": "2021-10-29", "close": 6.01, "volume": 1432.0}, {"date": "2021-11-01", "close": 5.46, "volume": 12067.0}, {"date": "2021-11-02", "close": 5.68, "volume": 2834.0}, {"date": "2021-11-03", "close": 4.71, "volume": 45844.0}, {"date": "2021-11-04", "close": 4.16, "volume": 21924.0}, {"date": "2021-11-05", "close": 4.41, "volume": 46644.0}, {"date": "2021-11-08", "close": 4.78, "volume": 12812.0}, {"date": "2021-11-09", "close": 4.54, "volume": 8550.0}, {"date": "2021-11-10", "close": 4.88, "volume": 12922.0}, {"date": "2021-11-11", "close": 5.52, "volume": 35977.0}, {"date": "2021-11-12", "close": 5.74, "volume": 29895.0}, {"date": "2021-11-15", "close": 5.8, "volume": 16917.0}, {"date": "2021-11-16", "close": 5.9, "volume": 28232.0}, {"date": "2021-11-17", "close": 6.0, "volume": 18739.0}, {"date": "2021-11-18", "close": 6.11, "volume": 3587.0}, {"date": "2021-11-19", "close": 6.13, "volume": 30154.0}, {"date": "2021-11-22", "close": 6.0128, "volume": 3368.0}, {"date": "2021-11-23", "close": 5.68, "volume": 2262.0}, {"date": "2021-11-24", "close": 6.01, "volume": 65730.0}, {"date": "2021-11-26", "close": 5.6727, "volume": 696.0}, {"date": "2021-11-29", "close": 5.65, "volume": 1492.0}, {"date": "2021-11-30", "close": 5.52, "volume": 6955.0}, {"date": "2021-12-01", "close": 4.99, "volume": 33102.0}, {"date": "2021-12-02", "close": 4.97, "volume": 2528.0}, {"date": "2021-12-03", "close": 4.77, "volume": 30507.0}, {"date": "2021-12-06", "close": 4.8301, "volume": 17943.0}, {"date": "2021-12-07", "close": 5.06, "volume": 19529.0}, {"date": "2021-12-08", "close": 5.09, "volume": 46133.0}, {"date": "2021-12-09", "close": 4.87, "volume": 1785.0}, {"date": "2021-12-10", "close": 5.05, "volume": 1419.0}, {"date": "2021-12-13", "close": 4.69, "volume": 2916.0}, {"date": "2021-12-14", "close": 4.355, "volume": 8466.0}, {"date": "2021-12-15", "close": 4.43, "volume": 2257.0}, {"date": "2021-12-16", "close": 4.37, "volume": 2928.0}, {"date": "2021-12-17", "close": 4.32, "volume": 1334.0}, {"date": "2021-12-20", "close": 4.14, "volume": 663.0}, {"date": "2021-12-21", "close": 4.22, "volume": 821.0}, {"date": "2021-12-22", "close": 4.27, "volume": 9960.0}, {"date": "2021-12-23", "close": 4.16, "volume": 1556.0}, {"date": "2021-12-27", "close": 4.3314, "volume": 1970.0}, {"date": "2021-12-28", "close": 4.39, "volume": 359.0}, {"date": "2021-12-29", "close": 4.2801, "volume": 194.0}, {"date": "2021-12-30", "close": 4.19, "volume": 2985.0}, {"date": "2021-12-31", "close": 4.23, "volume": 2660.0}, {"date": "2022-01-03", "close": 4.51, "volume": 2025.0}, {"date": "2022-01-04", "close": 4.56, "volume": 971.0}, {"date": "2022-01-05", "close": 4.67, "volume": 2796.0}, {"date": "2022-01-06", "close": 4.85, "volume": 20987.0}, {"date": "2022-01-07", "close": 4.31, "volume": 3587.0}, {"date": "2022-01-10", "close": 4.17, "volume": 3219.0}, {"date": "2022-01-11", "close": 4.3, "volume": 26197.0}, {"date": "2022-01-12", "close": 4.15, "volume": 9220.0}, {"date": "2022-01-13", "close": 4.09, "volume": 2200.0}, {"date": "2022-01-14", "close": 4.0699, "volume": 2671.0}, {"date": "2022-01-18", "close": 3.8982, "volume": 7751.0}, {"date": "2022-01-19", "close": 3.87, "volume": 8743.0}, {"date": "2022-01-20", "close": 3.6, "volume": 11259.0}, {"date": "2022-01-21", "close": 3.37, "volume": 8842.0}, {"date": "2022-01-24", "close": 3.12, "volume": 14638.0}, {"date": "2022-01-25", "close": 3.1101, "volume": 317.0}, {"date": "2022-01-26", "close": 3.22, "volume": 5004.0}, {"date": "2022-01-27", "close": 3.3, "volume": 4877.0}, {"date": "2022-01-28", "close": 3.37, "volume": 78916.0}, {"date": "2022-01-31", "close": 3.54, "volume": 3176.0}, {"date": "2022-02-01", "close": 3.75, "volume": 3947.0}, {"date": "2022-02-02", "close": 3.93, "volume": 963.0}, {"date": "2022-02-03", "close": 3.73, "volume": 1311.0}, {"date": "2022-02-04", "close": 3.75, "volume": 377.0}, {"date": "2022-02-07", "close": 3.62, "volume": 3961.0}, {"date": "2022-02-08", "close": 3.82, "volume": 2434.0}, {"date": "2022-02-09", "close": 3.87, "volume": 2015.0}, {"date": "2022-02-10", "close": 3.8701, "volume": 16997.0}, {"date": "2022-02-11", "close": 3.67, "volume": 19471.0}, {"date": "2022-02-14", "close": 3.96, "volume": 1972.0}, {"date": "2022-02-15", "close": 4.1, "volume": 3570.0}, {"date": "2022-02-16", "close": 3.96, "volume": 514.0}, {"date": "2022-02-17", "close": 3.89, "volume": 4410.0}, {"date": "2022-02-18", "close": 4.11, "volume": 2876.0}, {"date": "2022-02-22", "close": 4.33, "volume": 2122.0}, {"date": "2022-02-23", "close": 4.1701, "volume": 2986.0}, {"date": "2022-02-24", "close": 4.358, "volume": 5850.0}, {"date": "2022-02-25", "close": 4.33, "volume": 6511.0}, {"date": "2022-02-28", "close": 4.89, "volume": 9160.0}, {"date": "2022-03-01", "close": 5.81, "volume": 93352.0}, {"date": "2022-03-02", "close": 5.6, "volume": 14438.0}, {"date": "2022-03-03", "close": 5.53, "volume": 13023.0}, {"date": "2022-03-04", "close": 5.71, "volume": 48574.0}, {"date": "2022-03-07", "close": 5.91, "volume": 28791.0}, {"date": "2022-03-08", "close": 5.4917, "volume": 8989.0}, {"date": "2022-03-09", "close": 5.2, "volume": 8359.0}, {"date": "2022-03-10", "close": 4.95, "volume": 9895.0}, {"date": "2022-03-11", "close": 4.54, "volume": 54346.0}, {"date": "2022-03-14", "close": 4.32, "volume": 6392.0}, {"date": "2022-03-15", "close": 4.38, "volume": 240746.0}, {"date": "2022-03-16", "close": 4.63, "volume": 18621.0}, {"date": "2022-03-17", "close": 4.78, "volume": 7209.0}, {"date": "2022-03-18", "close": 4.98, "volume": 5351.0}, {"date": "2022-03-21", "close": 5.0, "volume": 2593.0}, {"date": "2022-03-22", "close": 5.16, "volume": 6727.0}, {"date": "2022-03-23", "close": 4.97, "volume": 5235.0}, {"date": "2022-03-24", "close": 5.26, "volume": 6439.0}, {"date": "2022-03-25", "close": 5.38, "volume": 10713.0}, {"date": "2022-03-28", "close": 5.1, "volume": 10583.0}, {"date": "2022-03-29", "close": 4.92, "volume": 10785.0}, {"date": "2022-03-30", "close": 5.0873, "volume": 6499.0}, {"date": "2022-03-31", "close": 5.0, "volume": 11443.0}, {"date": "2022-04-01", "close": 5.06, "volume": 12316.0}, {"date": "2022-04-04", "close": 5.47, "volume": 30149.0}, {"date": "2022-04-05", "close": 5.49, "volume": 48607.0}, {"date": "2022-04-06", "close": 5.48, "volume": 12519.0}, {"date": "2022-04-07", "close": 5.49, "volume": 4004.0}, {"date": "2022-04-08", "close": 5.6693, "volume": 39250.0}, {"date": "2022-04-11", "close": 5.26, "volume": 14605.0}, {"date": "2022-04-12", "close": 5.22, "volume": 11802.0}, {"date": "2022-04-13", "close": 5.0, "volume": 30346.0}, {"date": "2022-04-14", "close": 5.11, "volume": 1985.0}, {"date": "2022-04-18", "close": 5.24, "volume": 2747.0}, {"date": "2022-04-19", "close": 5.05, "volume": 983.0}, {"date": "2022-04-20", "close": 5.05, "volume": 2943.0}, {"date": "2022-04-21", "close": 4.565, "volume": 6722.0}, {"date": "2022-04-22", "close": 4.82, "volume": 6538.0}, {"date": "2022-04-25", "close": 4.79, "volume": 731.0}, {"date": "2022-04-26", "close": 4.79, "volume": 836.0}, {"date": "2022-04-27", "close": 4.82, "volume": 385.0}, {"date": "2022-04-28", "close": 4.79, "volume": 843.0}, {"date": "2022-04-29", "close": 4.7901, "volume": 838.0}, {"date": "2022-05-02", "close": 4.63, "volume": 5547.0}, {"date": "2022-05-03", "close": 4.6, "volume": 1654.0}, {"date": "2022-05-04", "close": 4.515, "volume": 3738.0}, {"date": "2022-05-05", "close": 4.1, "volume": 9492.0}, {"date": "2022-05-06", "close": 3.8392, "volume": 11544.0}, {"date": "2022-05-09", "close": 4.3, "volume": 20617.0}, {"date": "2022-05-10", "close": 4.0929, "volume": 16787.0}, {"date": "2022-05-11", "close": 4.12, "volume": 11513.0}, {"date": "2022-05-12", "close": 4.2, "volume": 2505.0}, {"date": "2022-05-13", "close": 4.45, "volume": 1612.0}, {"date": "2022-05-16", "close": 4.55, "volume": 8039.0}, {"date": "2022-05-17", "close": 4.97, "volume": 4455.0}, {"date": "2022-05-18", "close": 4.54, "volume": 3322.0}, {"date": "2022-05-19", "close": 4.635, "volume": 1215.0}, {"date": "2022-05-20", "close": 4.5, "volume": 4006.0}, {"date": "2022-05-23", "close": 4.38, "volume": 13669.0}, {"date": "2022-05-24", "close": 4.49, "volume": 6754.0}, {"date": "2022-05-25", "close": 4.57, "volume": 5494.0}, {"date": "2022-05-26", "close": 4.68, "volume": 2121.0}, {"date": "2022-05-27", "close": 4.5967, "volume": 4484.0}, {"date": "2022-05-31", "close": 4.81, "volume": 1152.0}, {"date": "2022-06-01", "close": 4.78, "volume": 1250.0}, {"date": "2022-06-02", "close": 4.99, "volume": 6971.0}, {"date": "2022-06-03", "close": 4.75, "volume": 7690.0}, {"date": "2022-06-06", "close": 4.9, "volume": 7185.0}, {"date": "2022-06-07", "close": 4.81, "volume": 9812.0}, {"date": "2022-06-08", "close": 4.87, "volume": 1395.0}, {"date": "2022-06-09", "close": 4.78, "volume": 1682.0}, {"date": "2022-06-10", "close": 4.7342, "volume": 1489.0}, {"date": "2022-06-13", "close": 4.58, "volume": 2187.0}, {"date": "2022-06-14", "close": 4.58, "volume": 2501.0}, {"date": "2022-06-15", "close": 4.89, "volume": 10950.0}, {"date": "2022-06-16", "close": 4.61, "volume": 2718.0}, {"date": "2022-06-17", "close": 4.62, "volume": 3381.0}, {"date": "2022-06-21", "close": 4.63, "volume": 29386.0}, {"date": "2022-06-22", "close": 4.35, "volume": 3115.0}, {"date": "2022-06-23", "close": 4.23, "volume": 4000.0}, {"date": "2022-06-24", "close": 4.39, "volume": 974.0}, {"date": "2022-06-27", "close": 4.5, "volume": 1135.0}, {"date": "2022-06-28", "close": 4.25, "volume": 5128.0}, {"date": "2022-06-29", "close": 4.1082, "volume": 561.0}, {"date": "2022-06-30", "close": 4.04, "volume": 5920.0}, {"date": "2022-07-01", "close": 4.02, "volume": 719.0}, {"date": "2022-07-05", "close": 3.96, "volume": 1049.0}, {"date": "2022-07-06", "close": 4.04, "volume": 279.0}, {"date": "2022-07-07", "close": 4.1527, "volume": 315.0}, {"date": "2022-07-08", "close": 4.1527, "volume": null}, {"date": "2022-07-11", "close": 4.1527, "volume": null}, {"date": "2022-07-12", "close": 4.1501, "volume": 445.0}, {"date": "2022-07-13", "close": 4.4199, "volume": 337.0}, {"date": "2022-07-14", "close": 4.4199, "volume": null}, {"date": "2022-07-15", "close": 4.4199, "volume": null}, {"date": "2022-07-18", "close": 4.12, "volume": 719.0}, {"date": "2022-07-19", "close": 3.86, "volume": 1129.0}, {"date": "2022-07-20", "close": 4.1262, "volume": 379.0}, {"date": "2022-07-21", "close": 4.15, "volume": 2994.0}, {"date": "2022-07-22", "close": 4.065, "volume": 163.0}, {"date": "2022-07-25", "close": 4.105, "volume": 563.0}, {"date": "2022-07-26", "close": 4.005, "volume": 820.0}, {"date": "2022-07-27", "close": 4.0899, "volume": 478.0}, {"date": "2022-07-28", "close": 4.21, "volume": 3261.0}, {"date": "2022-07-29", "close": 4.34, "volume": 881.0}, {"date": "2022-08-01", "close": 4.1501, "volume": 1511.0}, {"date": "2022-08-02", "close": 4.3, "volume": 5153.0}, {"date": "2022-08-03", "close": 4.21, "volume": 1188.0}, {"date": "2022-08-04", "close": 4.38, "volume": 1861.0}, {"date": "2022-08-05", "close": 4.44, "volume": 1342.0}, {"date": "2022-08-08", "close": 4.5374, "volume": 3572.0}, {"date": "2022-08-09", "close": 4.58, "volume": 1492.0}, {"date": "2022-08-10", "close": 4.685, "volume": 939.0}, {"date": "2022-08-11", "close": 4.685, "volume": null}, {"date": "2022-08-12", "close": 4.35, "volume": 1738.0}, {"date": "2022-08-15", "close": 4.11, "volume": 1878.0}, {"date": "2022-08-16", "close": 4.6299, "volume": 10265.0}, {"date": "2022-08-17", "close": 5.0348, "volume": 18963.0}, {"date": "2022-08-18", "close": 4.4993, "volume": 26379.0}, {"date": "2022-08-19", "close": 4.4, "volume": 4563.0}, {"date": "2022-08-22", "close": 4.48, "volume": 7544.0}, {"date": "2022-08-23", "close": 4.66, "volume": 7303.0}, {"date": "2022-08-24", "close": 4.78, "volume": 10414.0}, {"date": "2022-08-25", "close": 4.98, "volume": 11018.0}, {"date": "2022-08-26", "close": 4.9904, "volume": 5158.0}, {"date": "2022-08-29", "close": 4.84, "volume": 5775.0}, {"date": "2022-08-30", "close": 4.69, "volume": 1235.0}, {"date": "2022-08-31", "close": 4.773, "volume": 1176.0}, {"date": "2022-09-01", "close": 5.325, "volume": 14461.0}, {"date": "2022-09-02", "close": 5.28, "volume": 7797.0}, {"date": "2022-09-06", "close": 5.71, "volume": 11563.0}, {"date": "2022-09-07", "close": 5.7, "volume": 4165.0}, {"date": "2022-09-08", "close": 5.59, "volume": 3204.0}, {"date": "2022-09-09", "close": 5.7, "volume": 4435.0}, {"date": "2022-09-12", "close": 5.56, "volume": 2014.0}, {"date": "2022-09-13", "close": 5.28, "volume": 9965.0}, {"date": "2022-09-14", "close": 5.19, "volume": 4458.0}, {"date": "2022-09-15", "close": 5.215, "volume": 6254.0}, {"date": "2022-09-16", "close": 5.37, "volume": 32164.0}, {"date": "2022-09-19", "close": 5.2592, "volume": 718.0}, {"date": "2022-09-20", "close": 5.09, "volume": 10815.0}, {"date": "2022-09-21", "close": 8.84, "volume": 21320400.0}, {"date": "2022-09-22", "close": 8.05, "volume": 2063253.0}, {"date": "2022-09-23", "close": 7.47, "volume": 897209.0}, {"date": "2022-09-26", "close": 6.59, "volume": 703216.0}, {"date": "2022-09-27", "close": 5.9, "volume": 267930.0}, {"date": "2022-09-28", "close": 6.62, "volume": 140923.0}, {"date": "2022-09-29", "close": 6.49, "volume": 103214.0}, {"date": "2022-09-30", "close": 7.74, "volume": 304893.0}, {"date": "2022-10-03", "close": 8.14, "volume": 218630.0}, {"date": "2022-10-04", "close": 7.71, "volume": 112091.0}, {"date": "2022-10-05", "close": 8.17, "volume": 92735.0}, {"date": "2022-10-06", "close": 7.9, "volume": 40889.0}, {"date": "2022-10-07", "close": 8.0, "volume": 79836.0}, {"date": "2022-10-10", "close": 9.72, "volume": 229903.0}, {"date": "2022-10-11", "close": 10.92, "volume": 235356.0}, {"date": "2022-10-12", "close": 10.85, "volume": 266259.0}, {"date": "2022-10-13", "close": 10.06, "volume": 134470.0}, {"date": "2022-10-14", "close": 9.87, "volume": 32141.0}, {"date": "2022-10-17", "close": 10.29, "volume": 44301.0}, {"date": "2022-10-18", "close": 10.24, "volume": 122142.0}, {"date": "2022-10-19", "close": 10.09, "volume": 35362.0}, {"date": "2022-10-20", "close": 8.14, "volume": 223571.0}, {"date": "2022-10-21", "close": 8.0, "volume": 54838.0}, {"date": "2022-10-24", "close": 8.07, "volume": 36138.0}, {"date": "2022-10-25", "close": 8.19, "volume": 102759.0}, {"date": "2022-10-26", "close": 8.33, "volume": 44207.0}, {"date": "2022-10-27", "close": 8.07, "volume": 41744.0}, {"date": "2022-10-28", "close": 8.02, "volume": 46841.0}, {"date": "2022-10-31", "close": 8.01, "volume": 25476.0}, {"date": "2022-11-01", "close": 7.72, "volume": 21196.0}, {"date": "2022-11-02", "close": 7.91, "volume": 33609.0}, {"date": "2022-11-03", "close": 7.7, "volume": 27071.0}, {"date": "2022-11-04", "close": 7.35, "volume": 30498.0}, {"date": "2022-11-07", "close": 7.5, "volume": 40381.0}, {"date": "2022-11-08", "close": 7.3, "volume": 31690.0}, {"date": "2022-11-09", "close": 7.0, "volume": 11233.0}, {"date": "2022-11-10", "close": 6.5761, "volume": 13478.0}, {"date": "2022-11-11", "close": 6.88, "volume": 41010.0}, {"date": "2022-11-14", "close": 6.99, "volume": 7403.0}, {"date": "2022-11-15", "close": 6.93, "volume": 14008.0}, {"date": "2022-11-16", "close": 6.89, "volume": 6370.0}, {"date": "2022-11-17", "close": 6.53, "volume": 13412.0}, {"date": "2022-11-18", "close": 6.51, "volume": 49689.0}, {"date": "2022-11-21", "close": 6.4, "volume": 7516.0}, {"date": "2022-11-22", "close": 6.55, "volume": 7231.0}, {"date": "2022-11-23", "close": 6.67, "volume": 5350.0}, {"date": "2022-11-25", "close": 6.97, "volume": 3992.0}, {"date": "2022-11-28", "close": 6.63, "volume": 7967.0}, {"date": "2022-11-29", "close": 6.75, "volume": 7922.0}, {"date": "2022-11-30", "close": 6.96, "volume": 4239.0}, {"date": "2022-12-01", "close": 6.77, "volume": 4963.0}, {"date": "2022-12-02", "close": 6.67, "volume": 10140.0}, {"date": "2022-12-05", "close": 6.58, "volume": 4171.0}, {"date": "2022-12-06", "close": 6.15, "volume": 9232.0}, {"date": "2022-12-07", "close": 5.81, "volume": 10628.0}, {"date": "2022-12-08", "close": 5.98, "volume": 9042.0}, {"date": "2022-12-09", "close": 5.81, "volume": 9051.0}, {"date": "2022-12-12", "close": 5.88, "volume": 8599.0}, {"date": "2022-12-13", "close": 5.71, "volume": 10029.0}, {"date": "2022-12-14", "close": 5.52, "volume": 7617.0}, {"date": "2022-12-15", "close": 5.5, "volume": 1729.0}, {"date": "2022-12-16", "close": 5.48, "volume": 12021.0}, {"date": "2022-12-19", "close": 5.13, "volume": 6163.0}, {"date": "2022-12-20", "close": 5.52, "volume": 13478.0}, {"date": "2022-12-21", "close": 5.67, "volume": 28540.0}, {"date": "2022-12-22", "close": 5.5038, "volume": 2647.0}, {"date": "2022-12-23", "close": 5.66, "volume": 1611.0}, {"date": "2022-12-27", "close": 5.49, "volume": 7014.0}, {"date": "2022-12-28", "close": 5.1, "volume": 6253.0}, {"date": "2022-12-29", "close": 5.1, "volume": 12233.0}, {"date": "2022-12-30", "close": 5.315, "volume": 7463.0}, {"date": "2023-01-03", "close": 5.3459, "volume": 3854.0}, {"date": "2023-01-04", "close": 5.3, "volume": 4562.0}, {"date": "2023-01-05", "close": 5.09, "volume": 2958.0}, {"date": "2023-01-06", "close": 5.0999, "volume": 6436.0}, {"date": "2023-01-09", "close": 5.12, "volume": 5501.0}, {"date": "2023-01-10", "close": 5.1209, "volume": 1100.0}, {"date": "2023-01-11", "close": 5.135, "volume": 2869.0}, {"date": "2023-01-12", "close": 5.46, "volume": 9529.0}, {"date": "2023-01-13", "close": 5.0, "volume": 19459.0}, {"date": "2023-01-17", "close": 5.09, "volume": 4615.0}, {"date": "2023-01-18", "close": 4.65, "volume": 34467.0}, {"date": "2023-01-19", "close": 4.485, "volume": 12107.0}, {"date": "2023-01-20", "close": 4.47, "volume": 13385.0}, {"date": "2023-01-23", "close": 4.53, "volume": 11859.0}, {"date": "2023-01-24", "close": 4.46, "volume": 9098.0}, {"date": "2023-01-25", "close": 4.51, "volume": 12060.0}, {"date": "2023-01-26", "close": 4.5, "volume": 10209.0}, {"date": "2023-01-27", "close": 4.7, "volume": 8730.0}, {"date": "2023-01-30", "close": 4.595, "volume": 4666.0}, {"date": "2023-01-31", "close": 4.585, "volume": 5538.0}, {"date": "2023-02-01", "close": 4.61, "volume": 4869.0}, {"date": "2023-02-02", "close": 4.61, "volume": 10289.0}, {"date": "2023-02-03", "close": 4.7499, "volume": 7383.0}, {"date": "2023-02-06", "close": 4.63, "volume": 21082.0}, {"date": "2023-02-07", "close": 4.87, "volume": 12390.0}, {"date": "2023-02-08", "close": 4.7, "volume": 26230.0}, {"date": "2023-02-09", "close": 4.65, "volume": 9497.0}, {"date": "2023-02-10", "close": 4.55, "volume": 12473.0}, {"date": "2023-02-13", "close": 4.48, "volume": 17134.0}, {"date": "2023-02-14", "close": 4.5, "volume": 7906.0}, {"date": "2023-02-15", "close": 4.46, "volume": 12794.0}, {"date": "2023-02-16", "close": 4.21, "volume": 22476.0}, {"date": "2023-02-17", "close": 4.13, "volume": 6538.0}, {"date": "2023-02-21", "close": 3.85, "volume": 17217.0}, {"date": "2023-02-22", "close": 3.74, "volume": 3003.0}, {"date": "2023-02-23", "close": 3.91, "volume": 6871.0}, {"date": "2023-02-24", "close": 3.92, "volume": 6887.0}, {"date": "2023-02-27", "close": 3.9, "volume": 5688.0}, {"date": "2023-02-28", "close": 3.82, "volume": 8435.0}, {"date": "2023-03-01", "close": 3.5, "volume": 21140.0}, {"date": "2023-03-02", "close": 3.29, "volume": 34025.0}, {"date": "2023-03-03", "close": 3.2, "volume": 21879.0}, {"date": "2023-03-06", "close": 3.125, "volume": 23139.0}, {"date": "2023-03-07", "close": 3.14, "volume": 16232.0}, {"date": "2023-03-08", "close": 3.05, "volume": 31221.0}, {"date": "2023-03-09", "close": 3.29, "volume": 93539.0}, {"date": "2023-03-10", "close": 3.15, "volume": 11881.0}, {"date": "2023-03-13", "close": 3.77, "volume": 57139.0}, {"date": "2023-03-14", "close": 4.08, "volume": 28453.0}, {"date": "2023-03-15", "close": 3.59, "volume": 19149.0}, {"date": "2023-03-16", "close": 3.72, "volume": 7389.0}, {"date": "2023-03-17", "close": 3.7, "volume": 6001.0}, {"date": "2023-03-20", "close": 3.71, "volume": 3192.0}, {"date": "2023-03-21", "close": 3.71, "volume": 6005.0}, {"date": "2023-03-22", "close": 3.71, "volume": 9346.0}, {"date": "2023-03-23", "close": 3.52, "volume": 4233.0}, {"date": "2023-03-24", "close": 3.42, "volume": 4695.0}, {"date": "2023-03-27", "close": 3.6, "volume": 9234.0}, {"date": "2023-03-28", "close": 3.59, "volume": 5895.0}, {"date": "2023-03-29", "close": 3.565, "volume": 2685.0}, {"date": "2023-03-30", "close": 3.53, "volume": 17043.0}, {"date": "2023-03-31", "close": 3.6516, "volume": 6073.0}, {"date": "2023-04-03", "close": 3.36, "volume": 10552.0}, {"date": "2023-04-04", "close": 3.59, "volume": 1923.0}, {"date": "2023-04-05", "close": 3.5, "volume": 11971.0}, {"date": "2023-04-06", "close": 3.3, "volume": 15742.0}, {"date": "2023-04-10", "close": 3.24, "volume": 6849.0}, {"date": "2023-04-11", "close": 3.345, "volume": 2343.0}, {"date": "2023-04-12", "close": 3.36, "volume": 4313.0}, {"date": "2023-04-13", "close": 3.32, "volume": 2534.0}, {"date": "2023-04-14", "close": 3.24, "volume": 9850.0}, {"date": "2023-04-17", "close": 3.31, "volume": 5822.0}, {"date": "2023-04-18", "close": 3.23, "volume": 8437.0}, {"date": "2023-04-19", "close": 3.3, "volume": 1755.0}, {"date": "2023-04-20", "close": 3.295, "volume": 977.0}, {"date": "2023-04-21", "close": 3.3, "volume": 1522.0}, {"date": "2023-04-24", "close": 3.2, "volume": 5180.0}, {"date": "2023-04-25", "close": 3.24, "volume": 2682.0}, {"date": "2023-04-26", "close": 3.22, "volume": 3241.0}, {"date": "2023-04-27", "close": 3.25, "volume": 34480.0}, {"date": "2023-04-28", "close": 3.29, "volume": 6745.0}, {"date": "2023-05-01", "close": 3.34, "volume": 2055.0}, {"date": "2023-05-02", "close": 3.23, "volume": 5659.0}, {"date": "2023-05-03", "close": 3.05, "volume": 10921.0}, {"date": "2023-05-04", "close": 3.02, "volume": 4162.0}, {"date": "2023-05-05", "close": 3.31, "volume": 4123.0}, {"date": "2023-05-08", "close": 3.19, "volume": 4496.0}, {"date": "2023-05-09", "close": 3.13, "volume": 8100.0}, {"date": "2023-05-10", "close": 3.3, "volume": 10484.0}, {"date": "2023-05-11", "close": 3.3, "volume": 8458.0}, {"date": "2023-05-12", "close": 3.15, "volume": 4916.0}, {"date": "2023-05-15", "close": 3.2612, "volume": 1874.0}, {"date": "2023-05-16", "close": 3.3701, "volume": 7305.0}, {"date": "2023-05-17", "close": 3.53, "volume": 7048.0}, {"date": "2023-05-18", "close": 3.45, "volume": 4998.0}, {"date": "2023-05-19", "close": 3.55, "volume": 3090.0}, {"date": "2023-05-22", "close": 3.5, "volume": 6432.0}, {"date": "2023-05-23", "close": 3.54, "volume": 917.0}, {"date": "2023-05-24", "close": 3.84, "volume": 19259.0}, {"date": "2023-05-25", "close": 3.78, "volume": 4982.0}, {"date": "2023-05-26", "close": 3.76, "volume": 17131.0}, {"date": "2023-05-30", "close": 3.67, "volume": 2738.0}, {"date": "2023-05-31", "close": 3.81, "volume": 1572.0}, {"date": "2023-06-01", "close": 3.86, "volume": 2235.0}, {"date": "2023-06-02", "close": 4.27, "volume": 22046.0}, {"date": "2023-06-05", "close": 4.21, "volume": 4399.0}, {"date": "2023-06-06", "close": 4.21, "volume": 2407.0}, {"date": "2023-06-07", "close": 4.3734, "volume": 1843.0}, {"date": "2023-06-08", "close": 4.2108, "volume": 5635.0}, {"date": "2023-06-09", "close": 4.31, "volume": 2239.0}, {"date": "2023-06-12", "close": 4.37, "volume": 2452.0}, {"date": "2023-06-13", "close": 4.34, "volume": 4229.0}, {"date": "2023-06-14", "close": 4.31, "volume": 4718.0}, {"date": "2023-06-15", "close": 4.37, "volume": 1932.0}, {"date": "2023-06-16", "close": 4.38, "volume": 7991.0}, {"date": "2023-06-20", "close": 4.29, "volume": 747.0}, {"date": "2023-06-21", "close": 4.41, "volume": 4663.0}, {"date": "2023-06-22", "close": 4.2336, "volume": 1050.0}, {"date": "2023-06-23", "close": 4.42, "volume": 10205.0}, {"date": "2023-06-26", "close": 4.62, "volume": 6086.0}, {"date": "2023-06-27", "close": 4.6109, "volume": 6472.0}, {"date": "2023-06-28", "close": 4.65, "volume": 3649.0}, {"date": "2023-06-29", "close": 4.81, "volume": 5978.0}, {"date": "2023-06-30", "close": 5.03, "volume": 8910.0}, {"date": "2023-07-03", "close": 5.07, "volume": 1503.0}, {"date": "2023-07-05", "close": 5.27, "volume": 11699.0}, {"date": "2023-07-06", "close": 5.15, "volume": 2846.0}, {"date": "2023-07-07", "close": 5.34, "volume": 1927.0}, {"date": "2023-07-10", "close": 5.23, "volume": 3075.0}, {"date": "2023-07-11", "close": 5.3, "volume": 4269.0}, {"date": "2023-07-12", "close": 5.32, "volume": 1823.0}, {"date": "2023-07-13", "close": 5.27, "volume": 3059.0}, {"date": "2023-07-14", "close": 5.25, "volume": 1191.0}, {"date": "2023-07-17", "close": 5.14, "volume": 5477.0}, {"date": "2023-07-18", "close": 4.79, "volume": 9918.0}, {"date": "2023-07-19", "close": 4.81, "volume": 3384.0}, {"date": "2023-07-20", "close": 4.4195, "volume": 13654.0}, {"date": "2023-07-21", "close": 4.41, "volume": 4152.0}, {"date": "2023-07-24", "close": 4.4316, "volume": 5709.0}, {"date": "2023-07-25", "close": 4.21, "volume": 4472.0}, {"date": "2023-07-26", "close": 4.13, "volume": 2191.0}, {"date": "2023-07-27", "close": 4.3, "volume": 1910.0}, {"date": "2023-07-28", "close": 4.12, "volume": 2984.0}, {"date": "2023-07-31", "close": 4.22, "volume": 7169.0}, {"date": "2023-08-01", "close": 4.32, "volume": 1171.0}, {"date": "2023-08-02", "close": 4.16, "volume": 6189.0}, {"date": "2023-08-03", "close": 4.1995, "volume": 5715.0}, {"date": "2023-08-04", "close": 4.14, "volume": 8222.0}, {"date": "2023-08-07", "close": 4.08, "volume": 4203.0}, {"date": "2023-08-08", "close": 4.05, "volume": 928.0}, {"date": "2023-08-09", "close": 4.34, "volume": 13061.0}, {"date": "2023-08-10", "close": 4.15, "volume": 9558.0}, {"date": "2023-08-11", "close": 4.24, "volume": 3829.0}, {"date": "2023-08-14", "close": 4.1572, "volume": 1336.0}, {"date": "2023-08-15", "close": 4.15, "volume": 3644.0}, {"date": "2023-08-16", "close": 4.1499, "volume": 7345.0}, {"date": "2023-08-17", "close": 4.46, "volume": 34158.0}, {"date": "2023-08-18", "close": 5.11, "volume": 1090476.0}, {"date": "2023-08-21", "close": 5.25, "volume": 156447.0}, {"date": "2023-08-22", "close": 5.4258, "volume": 126067.0}, {"date": "2023-08-23", "close": 5.3, "volume": 17260.0}, {"date": "2023-08-24", "close": 5.19, "volume": 78151.0}, {"date": "2023-08-25", "close": 5.08, "volume": 20464.0}, {"date": "2023-08-28", "close": 4.98, "volume": 7357.0}, {"date": "2023-08-29", "close": 4.65, "volume": 90495.0}, {"date": "2023-08-30", "close": 4.66, "volume": 1422.0}, {"date": "2023-08-31", "close": 4.41, "volume": 38503.0}, {"date": "2023-09-01", "close": 4.4, "volume": 21776.0}, {"date": "2023-09-05", "close": 4.32, "volume": 4118.0}, {"date": "2023-09-06", "close": 4.22, "volume": 17649.0}, {"date": "2023-09-07", "close": 4.08, "volume": 41301.0}, {"date": "2023-09-08", "close": 4.09, "volume": 37437.0}, {"date": "2023-09-11", "close": 4.19, "volume": 7408.0}, {"date": "2023-09-12", "close": 4.27, "volume": 8708.0}, {"date": "2023-09-13", "close": 4.27, "volume": 13837.0}, {"date": "2023-09-14", "close": 4.35, "volume": 2976.0}, {"date": "2023-09-15", "close": 4.4, "volume": 23585.0}, {"date": "2023-09-18", "close": 4.35, "volume": 13883.0}, {"date": "2023-09-19", "close": 4.39, "volume": 8111.0}, {"date": "2023-09-20", "close": 4.38, "volume": 36386.0}, {"date": "2023-09-21", "close": 4.13, "volume": 1912.0}, {"date": "2023-09-22", "close": 4.24, "volume": 23267.0}, {"date": "2023-09-25", "close": 4.22, "volume": 36880.0}, {"date": "2023-09-26", "close": 4.2, "volume": 4196.0}, {"date": "2023-09-27", "close": 4.16, "volume": 3489.0}, {"date": "2023-09-28", "close": 4.35, "volume": 911.0}, {"date": "2023-09-29", "close": 4.25, "volume": 42638.0}, {"date": "2023-10-02", "close": 4.28, "volume": 12822.0}, {"date": "2023-10-03", "close": 4.18, "volume": 22977.0}, {"date": "2023-10-04", "close": 4.19, "volume": 62991.0}, {"date": "2023-10-05", "close": 4.36, "volume": 3732.0}, {"date": "2023-10-06", "close": 4.27, "volume": 22826.0}, {"date": "2023-10-09", "close": 4.34, "volume": 10357.0}, {"date": "2023-10-10", "close": 4.35, "volume": 33073.0}, {"date": "2023-10-11", "close": 4.12, "volume": 18851.0}, {"date": "2023-10-12", "close": 4.1, "volume": 3918.0}, {"date": "2023-10-13", "close": 4.21, "volume": 2929.0}, {"date": "2023-10-16", "close": 4.17, "volume": 4836.0}, {"date": "2023-10-17", "close": 4.15, "volume": 3492.0}, {"date": "2023-10-18", "close": 4.1599, "volume": 6930.0}, {"date": "2023-10-19", "close": 4.18, "volume": 1287.0}, {"date": "2023-10-20", "close": 4.0701, "volume": 633.0}, {"date": "2023-10-23", "close": 4.2, "volume": 1138.0}, {"date": "2023-10-24", "close": 4.24, "volume": 1370.0}, {"date": "2023-10-25", "close": 4.3, "volume": 3933.0}, {"date": "2023-10-26", "close": 4.24, "volume": 401.0}, {"date": "2023-10-27", "close": 4.47, "volume": 10795.0}, {"date": "2023-10-30", "close": 4.42, "volume": 843.0}, {"date": "2023-10-31", "close": 5.0, "volume": 25854.0}, {"date": "2023-11-01", "close": 4.7, "volume": 8506.0}, {"date": "2023-11-02", "close": 4.94, "volume": 7789.0}, {"date": "2023-11-03", "close": 4.65, "volume": 4785.0}, {"date": "2023-11-06", "close": 4.65, "volume": 1751.0}, {"date": "2023-11-07", "close": 4.57, "volume": 2190.0}, {"date": "2023-11-08", "close": 4.55, "volume": 1059.0}, {"date": "2023-11-09", "close": 4.69, "volume": 2111.0}, {"date": "2023-11-10", "close": 4.685, "volume": 4499.0}, {"date": "2023-11-13", "close": 4.9099, "volume": 5415.0}, {"date": "2023-11-14", "close": 4.91, "volume": 2048.0}, {"date": "2023-11-15", "close": 4.9205, "volume": 314.0}, {"date": "2023-11-16", "close": 4.92, "volume": 3244.0}, {"date": "2023-11-17", "close": 4.66, "volume": 1587.0}, {"date": "2023-11-20", "close": 4.67, "volume": 1692.0}, {"date": "2023-11-21", "close": 4.4526, "volume": 903.0}, {"date": "2023-11-22", "close": 4.47, "volume": 3342.0}, {"date": "2023-11-24", "close": 4.73, "volume": 1021.0}, {"date": "2023-11-27", "close": 4.51, "volume": 2811.0}, {"date": "2023-11-28", "close": 4.6102, "volume": 811.0}, {"date": "2023-11-29", "close": 4.54, "volume": 1885.0}, {"date": "2023-11-30", "close": 4.54, "volume": null}, {"date": "2023-12-01", "close": 4.67, "volume": 1134.0}, {"date": "2023-12-04", "close": 4.72, "volume": 653.0}, {"date": "2023-12-05", "close": 4.72, "volume": 708.0}, {"date": "2023-12-06", "close": 4.75, "volume": 9959.0}, {"date": "2023-12-07", "close": 4.5, "volume": 2242.0}, {"date": "2023-12-08", "close": 4.62, "volume": 5877.0}, {"date": "2023-12-11", "close": 4.555, "volume": 1349.0}, {"date": "2023-12-12", "close": 4.38, "volume": 1771.0}, {"date": "2023-12-13", "close": 4.43, "volume": 4507.0}, {"date": "2023-12-14", "close": 4.48, "volume": 360.0}, {"date": "2023-12-15", "close": 4.34, "volume": 1419.0}, {"date": "2023-12-18", "close": 4.18, "volume": 866.0}, {"date": "2023-12-19", "close": 4.25, "volume": 42058.0}, {"date": "2023-12-20", "close": 4.31, "volume": 12502.0}, {"date": "2023-12-21", "close": 4.31, "volume": null}, {"date": "2023-12-22", "close": 4.31, "volume": null}, {"date": "2023-12-26", "close": 4.25, "volume": 835.0}, {"date": "2023-12-27", "close": 4.25, "volume": 491.0}, {"date": "2023-12-28", "close": 4.2494, "volume": 4070.0}, {"date": "2023-12-29", "close": 4.15, "volume": 8507.0}, {"date": "2024-01-02", "close": 4.1705, "volume": 3355.0}, {"date": "2024-01-03", "close": 4.19, "volume": 1776.0}, {"date": "2024-01-04", "close": 4.19, "volume": 2475.0}, {"date": "2024-01-05", "close": 4.19, "volume": null}, {"date": "2024-01-08", "close": 4.1293, "volume": 8712.0}, {"date": "2024-01-09", "close": 4.14, "volume": 326.0}, {"date": "2024-01-10", "close": 4.14, "volume": 1385.0}, {"date": "2024-01-11", "close": 4.11, "volume": 7291.0}, {"date": "2024-01-12", "close": 4.2, "volume": 3549.0}, {"date": "2024-01-16", "close": 4.2, "volume": null}, {"date": "2024-01-17", "close": 4.19, "volume": 2294.0}, {"date": "2024-01-18", "close": 4.19, "volume": null}, {"date": "2024-01-19", "close": 4.08, "volume": 732.0}, {"date": "2024-01-22", "close": 4.09, "volume": 1359.0}, {"date": "2024-01-23", "close": 4.08, "volume": 1380.0}, {"date": "2024-01-24", "close": 4.05, "volume": 1941.0}, {"date": "2024-01-25", "close": 4.0499, "volume": 3868.0}, {"date": "2024-01-26", "close": 4.0698, "volume": 1484.0}, {"date": "2024-01-29", "close": 4.56, "volume": 44349.0}, {"date": "2024-01-30", "close": 4.69, "volume": 6773.0}, {"date": "2024-01-31", "close": 4.3, "volume": 3159.0}, {"date": "2024-02-01", "close": 4.3, "volume": null}, {"date": "2024-02-02", "close": 4.67, "volume": 2370.0}, {"date": "2024-02-05", "close": 4.25, "volume": 14155.0}, {"date": "2024-02-06", "close": 4.62, "volume": 6005.0}, {"date": "2024-02-07", "close": 4.62, "volume": null}, {"date": "2024-02-08", "close": 4.42, "volume": 1828.0}, {"date": "2024-02-09", "close": 4.73, "volume": 3658.0}, {"date": "2024-02-12", "close": 4.35, "volume": 2080.0}, {"date": "2024-02-13", "close": 4.24, "volume": 3000.0}, {"date": "2024-02-14", "close": 4.52, "volume": 761.0}, {"date": "2024-02-15", "close": 4.34, "volume": 2440.0}, {"date": "2024-02-16", "close": 4.455, "volume": 329.0}, {"date": "2024-02-20", "close": 4.3263, "volume": 218.0}, {"date": "2024-02-21", "close": 4.35, "volume": 716.0}, {"date": "2024-02-22", "close": 4.35, "volume": null}, {"date": "2024-02-23", "close": 4.28, "volume": 5302.0}, {"date": "2024-02-26", "close": 4.1709, "volume": 1808.0}, {"date": "2024-02-27", "close": 3.98, "volume": 15317.0}, {"date": "2024-02-28", "close": 3.98, "volume": 11396.0}, {"date": "2024-02-29", "close": 4.1959, "volume": 982.0}, {"date": "2024-03-01", "close": 4.03, "volume": 1717.0}, {"date": "2024-03-04", "close": 4.1755, "volume": 2324.0}, {"date": "2024-03-05", "close": 4.02, "volume": 565.0}, {"date": "2024-03-06", "close": 4.49, "volume": 3356.0}, {"date": "2024-03-07", "close": 4.02, "volume": 12483.0}, {"date": "2024-03-08", "close": 4.05, "volume": 6298.0}, {"date": "2024-03-11", "close": 4.05, "volume": 11285.0}, {"date": "2024-03-12", "close": 3.97, "volume": 1797.0}, {"date": "2024-03-13", "close": 4.02, "volume": 7955.0}, {"date": "2024-03-14", "close": 4.03, "volume": 2003.0}, {"date": "2024-03-15", "close": 4.11, "volume": 5971.0}, {"date": "2024-03-18", "close": 3.98, "volume": 2787.0}, {"date": "2024-03-19", "close": 3.98, "volume": 11050.0}, {"date": "2024-03-20", "close": 4.16, "volume": 12622.0}, {"date": "2024-03-21", "close": 4.06, "volume": 5103.0}, {"date": "2024-03-22", "close": 4.12, "volume": 11214.0}, {"date": "2024-03-25", "close": 4.06, "volume": 6024.0}, {"date": "2024-03-26", "close": 4.13, "volume": 1913.0}, {"date": "2024-03-27", "close": 4.29, "volume": 15523.0}, {"date": "2024-03-28", "close": 4.2097, "volume": 937.0}, {"date": "2024-04-01", "close": 4.19, "volume": 3721.0}, {"date": "2024-04-02", "close": 4.19, "volume": 7486.0}, {"date": "2024-04-03", "close": 4.2607, "volume": 1355.0}, {"date": "2024-04-04", "close": 4.13, "volume": 6496.0}, {"date": "2024-04-05", "close": 4.1999, "volume": 2508.0}, {"date": "2024-04-08", "close": 4.1801, "volume": 8497.0}, {"date": "2024-04-09", "close": 4.03, "volume": 4574.0}, {"date": "2024-04-10", "close": 3.99, "volume": 1205.0}, {"date": "2024-04-11", "close": 3.98, "volume": 1420.0}, {"date": "2024-04-12", "close": 3.98, "volume": 837.0}, {"date": "2024-04-15", "close": 3.98, "volume": null}, {"date": "2024-04-16", "close": 4.01, "volume": 4152.0}, {"date": "2024-04-17", "close": 4.12, "volume": 1072.0}, {"date": "2024-04-18", "close": 4.12, "volume": 3576.0}, {"date": "2024-04-19", "close": 4.01, "volume": 1517.0}, {"date": "2024-04-22", "close": 4.11, "volume": 4349.0}, {"date": "2024-04-23", "close": 4.14, "volume": 3409.0}, {"date": "2024-04-24", "close": 4.155, "volume": 1694.0}, {"date": "2024-04-25", "close": 4.145, "volume": 1048.0}, {"date": "2024-04-26", "close": 4.137, "volume": 591.0}, {"date": "2024-04-29", "close": 4.11, "volume": 433.0}, {"date": "2024-04-30", "close": 4.12, "volume": 1197.0}, {"date": "2024-05-01", "close": 4.12, "volume": null}, {"date": "2024-05-02", "close": 4.15, "volume": 472.0}, {"date": "2024-05-03", "close": 4.13, "volume": 5756.0}, {"date": "2024-05-06", "close": 4.11, "volume": 2799.0}, {"date": "2024-05-07", "close": 4.06, "volume": 1797.0}, {"date": "2024-05-08", "close": 4.1499, "volume": 1411.0}, {"date": "2024-05-09", "close": 4.17, "volume": 3222.0}, {"date": "2024-05-10", "close": 4.1057, "volume": 1771.0}, {"date": "2024-05-13", "close": 4.162, "volume": 1983.0}, {"date": "2024-05-14", "close": 4.1, "volume": 901.0}, {"date": "2024-05-15", "close": 4.0415, "volume": 9320.0}, {"date": "2024-05-16", "close": 4.03, "volume": 911.0}, {"date": "2024-05-17", "close": 4.03, "volume": 2635.0}, {"date": "2024-05-20", "close": 4.0, "volume": 2064.0}, {"date": "2024-05-21", "close": 3.97, "volume": 2654.0}, {"date": "2024-05-22", "close": 4.02, "volume": 19252.0}, {"date": "2024-05-23", "close": 3.97, "volume": 2132.0}, {"date": "2024-05-24", "close": 4.04, "volume": 5800.0}, {"date": "2024-05-28", "close": 4.08, "volume": 1709.0}, {"date": "2024-05-29", "close": 4.08, "volume": 4792.0}, {"date": "2024-05-30", "close": 3.87, "volume": 8095.0}, {"date": "2024-05-31", "close": 3.97, "volume": 1761.0}, {"date": "2024-06-03", "close": 4.46, "volume": 5192.0}, {"date": "2024-06-04", "close": 4.21, "volume": 32103.0}, {"date": "2024-06-05", "close": 4.11, "volume": 6552.0}, {"date": "2024-06-06", "close": 4.0701, "volume": 3161.0}, {"date": "2024-06-07", "close": 4.21, "volume": 3140.0}, {"date": "2024-06-10", "close": 4.11, "volume": 3103.0}, {"date": "2024-06-11", "close": 4.19, "volume": 1397.0}, {"date": "2024-06-12", "close": 4.21, "volume": 3256.0}, {"date": "2024-06-13", "close": 4.085, "volume": 2243.0}, {"date": "2024-06-14", "close": 4.14, "volume": 1141.0}, {"date": "2024-06-17", "close": 4.08, "volume": 5701.0}, {"date": "2024-06-18", "close": 3.96, "volume": 4765.0}, {"date": "2024-06-20", "close": 3.97, "volume": 751.0}, {"date": "2024-06-21", "close": 3.98, "volume": 7702.0}, {"date": "2024-06-24", "close": 3.95, "volume": 595.0}, {"date": "2024-06-25", "close": 3.9499, "volume": 262.0}, {"date": "2024-06-26", "close": 3.835, "volume": 1661.0}, {"date": "2024-06-27", "close": 3.9262, "volume": 281.0}, {"date": "2024-06-28", "close": 3.85, "volume": 2183.0}, {"date": "2024-07-01", "close": 3.89, "volume": 3309.0}, {"date": "2024-07-02", "close": 3.9, "volume": 1389.0}, {"date": "2024-07-03", "close": 3.94, "volume": 278.0}, {"date": "2024-07-05", "close": 3.96, "volume": 1411.0}, {"date": "2024-07-08", "close": 3.93, "volume": 1699.0}, {"date": "2024-07-09", "close": 3.99, "volume": 874.0}, {"date": "2024-07-10", "close": 3.95, "volume": 5638.0}, {"date": "2024-07-11", "close": 3.93, "volume": 1748.0}, {"date": "2024-07-12", "close": 4.29, "volume": 11382.0}, {"date": "2024-07-15", "close": 4.34, "volume": 1485.0}, {"date": "2024-07-16", "close": 4.34, "volume": null}, {"date": "2024-07-17", "close": 4.21, "volume": 2000.0}, {"date": "2024-07-18", "close": 3.9, "volume": 23945.0}, {"date": "2024-07-19", "close": 4.03, "volume": 2371.0}, {"date": "2024-07-22", "close": 4.0, "volume": 2522.0}, {"date": "2024-07-23", "close": 4.05, "volume": 499.0}, {"date": "2024-07-24", "close": 3.9675, "volume": 2294.0}, {"date": "2024-07-25", "close": 3.92, "volume": 536.0}, {"date": "2024-07-26", "close": 3.95, "volume": 1556.0}, {"date": "2024-07-29", "close": 3.91, "volume": 1537.0}, {"date": "2024-07-30", "close": 4.06, "volume": 1374.0}, {"date": "2024-07-31", "close": 4.1, "volume": 1807.0}, {"date": "2024-08-01", "close": 4.1, "volume": null}, {"date": "2024-08-02", "close": 3.9, "volume": 2077.0}, {"date": "2024-08-05", "close": 3.9, "volume": 270.0}, {"date": "2024-08-06", "close": 3.89, "volume": 991.0}, {"date": "2024-08-07", "close": 3.89, "volume": null}, {"date": "2024-08-08", "close": 4.1499, "volume": 13618.0}, {"date": "2024-08-09", "close": 4.15, "volume": 2279.0}, {"date": "2024-08-12", "close": 4.1056, "volume": 642.0}, {"date": "2024-08-13", "close": 4.0249, "volume": 3499.0}, {"date": "2024-08-14", "close": 4.2115, "volume": 1445.0}, {"date": "2024-08-15", "close": 4.23, "volume": 5884.0}, {"date": "2024-08-16", "close": 4.4, "volume": 4810.0}, {"date": "2024-08-19", "close": 4.35, "volume": 674.0}, {"date": "2024-08-20", "close": 4.4399, "volume": 872.0}, {"date": "2024-08-21", "close": 3.9846, "volume": 14946.0}, {"date": "2024-08-22", "close": 3.9329, "volume": 14950.0}, {"date": "2024-08-23", "close": 4.03, "volume": 709.0}, {"date": "2024-08-26", "close": 4.105, "volume": 9207.0}, {"date": "2024-08-27", "close": 3.9, "volume": 941.0}, {"date": "2024-08-28", "close": 4.02, "volume": 2440.0}, {"date": "2024-08-29", "close": 4.1688, "volume": 3582.0}, {"date": "2024-08-30", "close": 3.86, "volume": 2204.0}, {"date": "2024-09-03", "close": 3.925, "volume": 2397.0}, {"date": "2024-09-04", "close": 3.9985, "volume": 3718.0}, {"date": "2024-09-05", "close": 4.0206, "volume": 630.0}, {"date": "2024-09-06", "close": 4.0501, "volume": 3961.0}, {"date": "2024-09-09", "close": 4.11, "volume": 1398.0}, {"date": "2024-09-10", "close": 4.0, "volume": 727.0}, {"date": "2024-09-11", "close": 4.06, "volume": 1387.0}, {"date": "2024-09-12", "close": 4.0505, "volume": 2197.0}, {"date": "2024-09-13", "close": 4.01, "volume": 873.0}, {"date": "2024-09-16", "close": 4.02, "volume": 1409.0}, {"date": "2024-09-17", "close": 4.0, "volume": 1200.0}, {"date": "2024-09-18", "close": 4.13, "volume": 3086.0}, {"date": "2024-09-19", "close": 4.13, "volume": 1349.0}, {"date": "2024-09-20", "close": 4.3, "volume": 12894.0}, {"date": "2024-09-23", "close": 4.33, "volume": 10840.0}, {"date": "2024-09-24", "close": 4.76, "volume": 22732.0}, {"date": "2024-09-25", "close": 4.8, "volume": 20715.0}, {"date": "2024-09-26", "close": 4.74, "volume": 12808.0}, {"date": "2024-09-27", "close": 4.9, "volume": 15056.0}, {"date": "2024-09-30", "close": 4.74, "volume": 21984.0}, {"date": "2024-10-01", "close": 4.6366, "volume": 29038.0}, {"date": "2024-10-02", "close": 4.59, "volume": 14005.0}, {"date": "2024-10-03", "close": 4.42, "volume": 11011.0}, {"date": "2024-10-04", "close": 4.5, "volume": 2999.0}, {"date": "2024-10-07", "close": 4.5, "volume": 4393.0}, {"date": "2024-10-08", "close": 4.51, "volume": 4018.0}, {"date": "2024-10-09", "close": 4.5634, "volume": 5480.0}, {"date": "2024-10-10", "close": 4.59, "volume": 3635.0}, {"date": "2024-10-11", "close": 4.59, "volume": 419.0}, {"date": "2024-10-14", "close": 4.46, "volume": 32548.0}, {"date": "2024-10-15", "close": 4.44, "volume": 47197.0}, {"date": "2024-10-16", "close": 4.56, "volume": 10691.0}, {"date": "2024-10-17", "close": 4.58, "volume": 2288.0}, {"date": "2024-10-18", "close": 4.5201, "volume": 4887.0}, {"date": "2024-10-21", "close": 4.53, "volume": 1297.0}, {"date": "2024-10-22", "close": 4.5, "volume": 10892.0}, {"date": "2024-10-23", "close": 4.5, "volume": null}, {"date": "2024-10-24", "close": 4.6, "volume": 7607.0}, {"date": "2024-10-25", "close": 4.675, "volume": 7426.0}, {"date": "2024-10-28", "close": 4.58, "volume": 14582.0}, {"date": "2024-10-29", "close": 4.5, "volume": 403.0}, {"date": "2024-10-30", "close": 4.36, "volume": 2010.0}, {"date": "2024-10-31", "close": 4.33, "volume": 675.0}, {"date": "2024-11-01", "close": 4.39, "volume": 10186.0}, {"date": "2024-11-04", "close": 4.3213, "volume": 7901.0}, {"date": "2024-11-05", "close": 4.55, "volume": 1365.0}, {"date": "2024-11-06", "close": 4.5999, "volume": 4589.0}, {"date": "2024-11-07", "close": 4.56, "volume": 5132.0}, {"date": "2024-11-08", "close": 4.4149, "volume": 2401.0}, {"date": "2024-11-11", "close": 4.52, "volume": 17766.0}, {"date": "2024-11-12", "close": 4.79, "volume": 19593.0}, {"date": "2024-11-13", "close": 4.9, "volume": 19983.0}, {"date": "2024-11-14", "close": 4.5971, "volume": 7675.0}, {"date": "2024-11-15", "close": 4.845, "volume": 13398.0}, {"date": "2024-11-18", "close": 4.8301, "volume": 27718.0}, {"date": "2024-11-19", "close": 5.18, "volume": 4326.0}, {"date": "2024-11-20", "close": 4.95, "volume": 4300.0}, {"date": "2024-11-21", "close": 4.59, "volume": 31220.0}, {"date": "2024-11-22", "close": 5.03, "volume": 2303.0}, {"date": "2024-11-25", "close": 4.98, "volume": 7824.0}, {"date": "2024-11-26", "close": 5.09, "volume": 14163.0}, {"date": "2024-11-27", "close": 5.05, "volume": 22808.0}, {"date": "2024-11-29", "close": 5.0774, "volume": 5351.0}, {"date": "2024-12-02", "close": 5.36, "volume": 13630.0}, {"date": "2024-12-03", "close": 5.43, "volume": 6737.0}, {"date": "2024-12-04", "close": 5.28, "volume": 9163.0}, {"date": "2024-12-05", "close": 5.38, "volume": 15581.0}, {"date": "2024-12-06", "close": 5.6001, "volume": 14034.0}, {"date": "2024-12-09", "close": 5.6, "volume": 24465.0}, {"date": "2024-12-10", "close": 5.68, "volume": 18963.0}, {"date": "2024-12-11", "close": 5.98, "volume": 12094.0}, {"date": "2024-12-12", "close": 5.92, "volume": 10167.0}, {"date": "2024-12-13", "close": 6.0, "volume": 10234.0}, {"date": "2024-12-16", "close": 5.77, "volume": 5625.0}, {"date": "2024-12-17", "close": 5.46, "volume": 11140.0}, {"date": "2024-12-18", "close": 5.51, "volume": 13024.0}, {"date": "2024-12-19", "close": 5.8, "volume": 9818.0}, {"date": "2024-12-20", "close": 5.49, "volume": 14479.0}, {"date": "2024-12-23", "close": 5.45, "volume": 9223.0}, {"date": "2024-12-24", "close": 5.407, "volume": 1378.0}, {"date": "2024-12-26", "close": 5.46, "volume": 33577.0}, {"date": "2024-12-27", "close": 5.39, "volume": 25630.0}, {"date": "2024-12-30", "close": 5.42, "volume": 9323.0}, {"date": "2024-12-31", "close": 5.35, "volume": 12519.0}, {"date": "2025-01-02", "close": 5.91, "volume": 11740.0}, {"date": "2025-01-03", "close": 6.46, "volume": 21790.0}, {"date": "2025-01-06", "close": 6.1, "volume": 46609.0}, {"date": "2025-01-07", "close": 6.11, "volume": 17799.0}, {"date": "2025-01-08", "close": 6.15, "volume": 7358.0}, {"date": "2025-01-10", "close": 5.92, "volume": 29795.0}, {"date": "2025-01-13", "close": 6.17, "volume": 6612.0}, {"date": "2025-01-14", "close": 6.1323, "volume": 10097.0}, {"date": "2025-01-15", "close": 6.29, "volume": 3647.0}, {"date": "2025-01-16", "close": 6.0, "volume": 10885.0}, {"date": "2025-01-17", "close": 6.48, "volume": 5894.0}, {"date": "2025-01-21", "close": 6.7906, "volume": 23526.0}, {"date": "2025-01-22", "close": 6.73, "volume": 27044.0}, {"date": "2025-01-23", "close": 6.7999, "volume": 9395.0}, {"date": "2025-01-24", "close": 7.35, "volume": 39721.0}, {"date": "2025-01-27", "close": 7.2, "volume": 41168.0}, {"date": "2025-01-28", "close": 7.35, "volume": 15522.0}, {"date": "2025-01-29", "close": 7.3, "volume": 16526.0}, {"date": "2025-01-30", "close": 7.48, "volume": 18409.0}, {"date": "2025-01-31", "close": 7.595, "volume": 15910.0}, {"date": "2025-02-03", "close": 7.06, "volume": 53878.0}, {"date": "2025-02-04", "close": 6.3, "volume": 51381.0}, {"date": "2025-02-05", "close": 6.14, "volume": 50811.0}, {"date": "2025-02-06", "close": 6.16, "volume": 9320.0}, {"date": "2025-02-07", "close": 6.29, "volume": 6125.0}, {"date": "2025-02-10", "close": 7.66, "volume": 72468.0}, {"date": "2025-02-11", "close": 7.48, "volume": 103053.0}, {"date": "2025-02-12", "close": 7.79, "volume": 13539.0}, {"date": "2025-02-13", "close": 7.6, "volume": 12067.0}, {"date": "2025-02-14", "close": 7.74, "volume": 26168.0}, {"date": "2025-02-18", "close": 7.53, "volume": 23638.0}, {"date": "2025-02-19", "close": 7.0144, "volume": 32170.0}, {"date": "2025-02-20", "close": 7.38, "volume": 31841.0}, {"date": "2025-02-21", "close": 6.98, "volume": 9571.0}, {"date": "2025-02-24", "close": 6.82, "volume": 22714.0}, {"date": "2025-02-25", "close": 6.92, "volume": 10090.0}, {"date": "2025-02-26", "close": 6.58, "volume": 14268.0}, {"date": "2025-02-27", "close": 5.22, "volume": 70297.0}, {"date": "2025-02-28", "close": 5.47, "volume": 592488.0}, {"date": "2025-03-03", "close": 5.23, "volume": 64687.0}, {"date": "2025-03-04", "close": 5.08, "volume": 34418.0}, {"date": "2025-03-05", "close": 5.2, "volume": 24151.0}, {"date": "2025-03-06", "close": 4.91, "volume": 29946.0}, {"date": "2025-03-07", "close": 5.0, "volume": 36837.0}, {"date": "2025-03-10", "close": 4.65, "volume": 21145.0}, {"date": "2025-03-11", "close": 4.66, "volume": 10614.0}, {"date": "2025-03-12", "close": 4.67, "volume": 81074.0}, {"date": "2025-03-13", "close": 4.95, "volume": 29354.0}, {"date": "2025-03-14", "close": 5.19, "volume": 17491.0}, {"date": "2025-03-17", "close": 5.36, "volume": 18087.0}, {"date": "2025-03-18", "close": 5.08, "volume": 11107.0}, {"date": "2025-03-19", "close": 5.07, "volume": 3699.0}, {"date": "2025-03-20", "close": 5.06, "volume": 9382.0}, {"date": "2025-03-21", "close": 5.2, "volume": 7197.0}, {"date": "2025-03-24", "close": 4.89, "volume": 9705.0}, {"date": "2025-03-25", "close": 5.08, "volume": 5682.0}, {"date": "2025-03-26", "close": 5.07, "volume": 6088.0}, {"date": "2025-03-27", "close": 5.07, "volume": 4166.0}, {"date": "2025-03-28", "close": 4.97, "volume": 7720.0}, {"date": "2025-03-31", "close": 4.85, "volume": 8189.0}, {"date": "2025-04-01", "close": 4.82, "volume": 14639.0}, {"date": "2025-04-02", "close": 4.8, "volume": 4066.0}, {"date": "2025-04-03", "close": 4.75, "volume": 9592.0}, {"date": "2025-04-04", "close": 4.51, "volume": 4034.0}, {"date": "2025-04-07", "close": 4.07, "volume": 6617.0}, {"date": "2025-04-08", "close": 3.9, "volume": 7386.0}, {"date": "2025-04-09", "close": 4.05, "volume": 4398.0}, {"date": "2025-04-10", "close": 4.04, "volume": 3289.0}, {"date": "2025-04-11", "close": 4.01, "volume": 13116.0}, {"date": "2025-04-14", "close": 4.02, "volume": 2639.0}, {"date": "2025-04-15", "close": 4.135, "volume": 4725.0}, {"date": "2025-04-16", "close": 4.3599, "volume": 97882.0}, {"date": "2025-04-17", "close": 4.32, "volume": 6488.0}, {"date": "2025-04-21", "close": 4.62, "volume": 9746.0}, {"date": "2025-04-22", "close": 4.6175, "volume": 2114.0}, {"date": "2025-04-23", "close": 5.1, "volume": 44411.0}, {"date": "2025-04-24", "close": 5.73, "volume": 31381.0}, {"date": "2025-04-25", "close": 5.9, "volume": 58146.0}, {"date": "2025-04-28", "close": 5.82, "volume": 62219.0}, {"date": "2025-04-29", "close": 5.9, "volume": 36330.0}, {"date": "2025-04-30", "close": 5.82, "volume": 2577.0}, {"date": "2025-05-01", "close": 5.9, "volume": 1917.0}, {"date": "2025-05-02", "close": 5.86, "volume": 1175.0}, {"date": "2025-05-05", "close": 5.95, "volume": 5712.0}, {"date": "2025-05-06", "close": 5.89, "volume": 758.0}, {"date": "2025-05-07", "close": 5.83, "volume": 3341.0}, {"date": "2025-05-08", "close": 5.975, "volume": 7950.0}, {"date": "2025-05-09", "close": 5.4, "volume": 5258.0}, {"date": "2025-05-12", "close": 5.5, "volume": 6104.0}, {"date": "2025-05-13", "close": 5.46, "volume": 2238.0}, {"date": "2025-05-14", "close": 5.54, "volume": 7638.0}, {"date": "2025-05-15", "close": 5.57, "volume": 1673.0}, {"date": "2025-05-16", "close": 5.43, "volume": 8590.0}, {"date": "2025-05-19", "close": 5.57, "volume": 15680.0}, {"date": "2025-05-20", "close": 5.56, "volume": 3727.0}, {"date": "2025-05-21", "close": 5.7831, "volume": 15856.0}, {"date": "2025-05-22", "close": 5.575, "volume": 1413.0}, {"date": "2025-05-23", "close": 5.5036, "volume": 508.0}, {"date": "2025-05-27", "close": 5.5, "volume": 2141.0}, {"date": "2025-05-28", "close": 5.5, "volume": null}, {"date": "2025-05-29", "close": 5.8293, "volume": 694.0}, {"date": "2025-05-30", "close": 5.61, "volume": 1166.0}, {"date": "2025-06-02", "close": 5.54, "volume": 651.0}, {"date": "2025-06-03", "close": 5.48, "volume": 1214.0}, {"date": "2025-06-04", "close": 5.64, "volume": 1922.0}, {"date": "2025-06-05", "close": 5.37, "volume": 8497.0}, {"date": "2025-06-06", "close": 5.4074, "volume": 4274.0}, {"date": "2025-06-09", "close": 5.3154, "volume": 3148.0}, {"date": "2025-06-10", "close": 5.18, "volume": 10770.0}, {"date": "2025-06-11", "close": 5.14, "volume": 6910.0}, {"date": "2025-06-12", "close": 5.2, "volume": 10107.0}, {"date": "2025-06-13", "close": 5.02, "volume": 6479.0}, {"date": "2025-06-16", "close": 4.84, "volume": 6945.0}, {"date": "2025-06-17", "close": 5.32, "volume": 9223.0}, {"date": "2025-06-18", "close": 5.22, "volume": 2758.0}, {"date": "2025-06-20", "close": 5.36, "volume": 1331.0}, {"date": "2025-06-23", "close": 5.06, "volume": 9183.0}, {"date": "2025-06-24", "close": 4.88, "volume": 7756.0}, {"date": "2025-06-25", "close": 4.82, "volume": 1664.0}, {"date": "2025-06-26", "close": 4.62, "volume": 33869.0}, {"date": "2025-06-27", "close": 4.72, "volume": 23901.0}, {"date": "2025-06-30", "close": 4.75, "volume": 1722.0}, {"date": "2025-07-01", "close": 4.99, "volume": 5998.0}, {"date": "2025-07-02", "close": 4.99, "volume": 36756.0}, {"date": "2025-07-03", "close": 4.42, "volume": 31878.0}, {"date": "2025-07-07", "close": 5.07, "volume": 25284.0}, {"date": "2025-07-08", "close": 4.87, "volume": 11745.0}, {"date": "2025-07-09", "close": 4.77, "volume": 3147.0}, {"date": "2025-07-10", "close": 4.72, "volume": 1168.0}, {"date": "2025-07-11", "close": 4.57, "volume": 8497.0}, {"date": "2025-07-14", "close": 4.8925, "volume": 20768.0}, {"date": "2025-07-15", "close": 4.91, "volume": 686.0}, {"date": "2025-07-16", "close": 5.2, "volume": 29276.0}, {"date": "2025-07-17", "close": 5.18, "volume": 14982.0}, {"date": "2025-07-18", "close": 5.245, "volume": 4044.0}, {"date": "2025-07-21", "close": 5.0942, "volume": 2337.0}, {"date": "2025-07-22", "close": 4.84, "volume": 17449.0}, {"date": "2025-07-23", "close": 4.7805, "volume": 1170.0}, {"date": "2025-07-24", "close": 4.77, "volume": 4752.0}, {"date": "2025-07-25", "close": 4.72, "volume": 4616.0}, {"date": "2025-07-28", "close": 4.7928, "volume": 6546.0}, {"date": "2025-07-29", "close": 4.7035, "volume": 4950.0}, {"date": "2025-07-30", "close": 4.8, "volume": 31158.0}, {"date": "2025-07-31", "close": 4.6, "volume": 3486.0}, {"date": "2025-08-01", "close": 4.46, "volume": 5360.0}, {"date": "2025-08-04", "close": 4.725, "volume": 2507.0}, {"date": "2025-08-05", "close": 4.83, "volume": 13877.0}, {"date": "2025-08-06", "close": 4.8, "volume": 4813.0}, {"date": "2025-08-07", "close": 4.45, "volume": 5884.0}, {"date": "2025-08-08", "close": 4.525, "volume": 9633.0}, {"date": "2025-08-11", "close": 4.8501, "volume": 1394.0}, {"date": "2025-08-12", "close": 4.6305, "volume": 1984.0}, {"date": "2025-08-13", "close": 4.53, "volume": 3394.0}, {"date": "2025-08-14", "close": 4.4, "volume": 4563.0}, {"date": "2025-08-15", "close": 4.4769, "volume": 9414.0}, {"date": "2025-08-18", "close": 3.99, "volume": 31234.0}, {"date": "2025-08-19", "close": 4.32, "volume": 14346.0}, {"date": "2025-08-20", "close": 4.21, "volume": 3542.0}, {"date": "2025-08-21", "close": 4.21, "volume": 6254.0}, {"date": "2025-08-22", "close": 4.1, "volume": 7722.0}, {"date": "2025-08-25", "close": 4.07, "volume": 770.0}, {"date": "2025-08-26", "close": 4.18, "volume": 2222.0}, {"date": "2025-08-27", "close": 4.07, "volume": 1415.0}, {"date": "2025-08-28", "close": 4.03, "volume": 7041.0}, {"date": "2025-08-29", "close": 4.07, "volume": 3380.0}, {"date": "2025-09-02", "close": 3.8, "volume": 34316.0}, {"date": "2025-09-03", "close": 3.95, "volume": 29354.0}, {"date": "2025-09-04", "close": 3.745, "volume": 32804.0}, {"date": "2025-09-05", "close": 3.48, "volume": 31059.0}, {"date": "2025-09-08", "close": 3.48, "volume": 9907.0}, {"date": "2025-09-09", "close": 3.48, "volume": 8623.0}, {"date": "2025-09-10", "close": 3.75, "volume": 13756.0}, {"date": "2025-09-11", "close": 3.62, "volume": 1648.0}, {"date": "2025-09-12", "close": 3.48, "volume": 19985.0}, {"date": "2025-09-15", "close": 3.9476, "volume": 9460.0}, {"date": "2025-09-16", "close": 4.115, "volume": 24212.0}, {"date": "2025-09-17", "close": 4.08, "volume": 4650.0}, {"date": "2025-09-18", "close": 4.01, "volume": 18539.0}, {"date": "2025-09-19", "close": 4.03, "volume": 11609.0}, {"date": "2025-09-22", "close": 4.0569, "volume": 1984.0}, {"date": "2025-09-23", "close": 4.11, "volume": 1179.0}, {"date": "2025-09-24", "close": 4.17, "volume": 7241.0}, {"date": "2025-09-25", "close": 4.16, "volume": 13073.0}, {"date": "2025-09-26", "close": 4.16, "volume": 18077.0}, {"date": "2025-09-29", "close": 4.36, "volume": 15639.0}, {"date": "2025-09-30", "close": 4.36, "volume": 5411.0}, {"date": "2025-10-01", "close": 4.47, "volume": 10815.0}, {"date": "2025-10-02", "close": 4.5999, "volume": 25255.0}, {"date": "2025-10-03", "close": 4.85, "volume": 13738.0}, {"date": "2025-10-06", "close": 5.11, "volume": 22204.0}, {"date": "2025-10-07", "close": 5.08, "volume": 26881.0}, {"date": "2025-10-08", "close": 4.71, "volume": 23034.0}, {"date": "2025-10-09", "close": 5.1, "volume": 42365.0}, {"date": "2025-10-10", "close": 4.9, "volume": 8201.0}, {"date": "2025-10-13", "close": 4.97, "volume": 5805.0}, {"date": "2025-10-14", "close": 4.685, "volume": 10665.0}, {"date": "2025-10-15", "close": 4.81, "volume": 6185.0}, {"date": "2025-10-16", "close": 4.94, "volume": 3299.0}, {"date": "2025-10-17", "close": 4.8225, "volume": 1909.0}, {"date": "2025-10-20", "close": 4.9741, "volume": 8513.0}, {"date": "2025-10-21", "close": 4.9008, "volume": 5650.0}, {"date": "2025-10-22", "close": 4.876, "volume": 2061.0}, {"date": "2025-10-23", "close": 4.77, "volume": 5902.0}, {"date": "2025-10-24", "close": 4.7799, "volume": 3406.0}, {"date": "2025-10-27", "close": 4.78, "volume": 4868.0}, {"date": "2025-10-28", "close": 4.76, "volume": 3960.0}, {"date": "2025-10-29", "close": 4.99, "volume": 1557.0}, {"date": "2025-10-30", "close": 4.99, "volume": 4360.0}, {"date": "2025-10-31", "close": 4.95, "volume": 2192.0}, {"date": "2025-11-03", "close": 4.99, "volume": 1299.0}, {"date": "2025-11-04", "close": 4.83, "volume": 1463.0}, {"date": "2025-11-05", "close": 4.945, "volume": 3698.0}, {"date": "2025-11-06", "close": 4.7475, "volume": 12486.0}, {"date": "2025-11-07", "close": 4.71, "volume": 20925.0}, {"date": "2025-11-10", "close": 4.74, "volume": 6041.0}, {"date": "2025-11-11", "close": 4.83, "volume": 1982.0}, {"date": "2025-11-12", "close": 4.76, "volume": 5526.0}, {"date": "2025-11-13", "close": 4.83, "volume": 8124.0}, {"date": "2025-11-14", "close": 4.82, "volume": 3039.0}, {"date": "2025-11-17", "close": 4.72, "volume": 7573.0}, {"date": "2025-11-18", "close": 4.72, "volume": 1119.0}, {"date": "2025-11-19", "close": 4.75, "volume": 7814.0}, {"date": "2025-11-20", "close": 4.6, "volume": 7554.0}, {"date": "2025-11-21", "close": 4.63, "volume": 8697.0}, {"date": "2025-11-24", "close": 4.7, "volume": 5893.0}, {"date": "2025-11-25", "close": 4.7, "volume": null}, {"date": "2025-11-26", "close": 4.62, "volume": 3748.0}, {"date": "2025-11-28", "close": 4.6742, "volume": 881.0}, {"date": "2025-12-01", "close": 4.714, "volume": 2962.0}, {"date": "2025-12-02", "close": 4.91, "volume": 7154.0}, {"date": "2025-12-03", "close": 4.9799, "volume": 7116.0}, {"date": "2025-12-04", "close": 4.95, "volume": 6657.0}, {"date": "2025-12-05", "close": 4.96, "volume": 4929.0}, {"date": "2025-12-08", "close": 4.98, "volume": 6951.0}, {"date": "2025-12-09", "close": 5.05, "volume": 8884.0}, {"date": "2025-12-10", "close": 5.04, "volume": 8000.0}, {"date": "2025-12-11", "close": 4.92, "volume": 1864.0}, {"date": "2025-12-12", "close": 5.1146, "volume": 3977.0}, {"date": "2025-12-15", "close": 5.03, "volume": 4354.0}, {"date": "2025-12-16", "close": 5.09, "volume": 2039.0}, {"date": "2025-12-17", "close": 4.855, "volume": 5489.0}, {"date": "2025-12-18", "close": 4.55, "volume": 8032.0}, {"date": "2025-12-19", "close": 4.66, "volume": 13337.0}, {"date": "2025-12-22", "close": 4.67, "volume": 6898.0}, {"date": "2025-12-23", "close": 4.67, "volume": 14994.0}, {"date": "2025-12-24", "close": 4.55, "volume": 7726.0}, {"date": "2025-12-26", "close": 4.35, "volume": 2280.0}, {"date": "2025-12-29", "close": 4.14, "volume": 11198.0}, {"date": "2025-12-30", "close": 4.267, "volume": 2167.0}, {"date": "2025-12-31", "close": 4.55, "volume": 5560.0}, {"date": "2026-01-02", "close": 4.58, "volume": 2931.0}, {"date": "2026-01-05", "close": 4.38, "volume": 11011.0}, {"date": "2026-01-06", "close": 4.4, "volume": 3018.0}, {"date": "2026-01-07", "close": 4.41, "volume": 3579.0}, {"date": "2026-01-08", "close": 4.51, "volume": 7442.0}, {"date": "2026-01-09", "close": 4.53, "volume": 4316.0}, {"date": "2026-01-12", "close": 4.3399, "volume": 11324.0}, {"date": "2026-01-13", "close": 4.31, "volume": 4921.0}, {"date": "2026-01-14", "close": 4.58, "volume": 6465.0}, {"date": "2026-01-15", "close": 4.5701, "volume": 4114.0}, {"date": "2026-01-16", "close": 4.4913, "volume": 1899.0}, {"date": "2026-01-20", "close": 4.5299, "volume": 1489.0}, {"date": "2026-01-21", "close": 4.41, "volume": 10869.0}, {"date": "2026-01-22", "close": 4.66, "volume": 4870.0}, {"date": "2026-01-23", "close": 4.75, "volume": 2074.0}, {"date": "2026-01-26", "close": 5.6, "volume": 98724.0}, {"date": "2026-01-27", "close": 5.71, "volume": 18341.0}, {"date": "2026-01-28", "close": 5.78, "volume": 20648.0}, {"date": "2026-01-29", "close": 5.6204, "volume": 10782.0}, {"date": "2026-01-30", "close": 5.56, "volume": 7687.0}, {"date": "2026-02-02", "close": 5.68, "volume": 2734.0}, {"date": "2026-02-03", "close": 5.81, "volume": 28977.0}, {"date": "2026-02-04", "close": 5.57, "volume": 9683.0}, {"date": "2026-02-05", "close": 5.64, "volume": 6126.0}, {"date": "2026-02-06", "close": 5.54, "volume": 13974.0}, {"date": "2026-02-09", "close": 5.58, "volume": 8193.0}, {"date": "2026-02-10", "close": 5.45, "volume": 1019.0}, {"date": "2026-02-11", "close": 5.535, "volume": 1701.0}, {"date": "2026-02-12", "close": 5.485, "volume": 3962.0}, {"date": "2026-02-13", "close": 5.55, "volume": 1041.0}, {"date": "2026-02-17", "close": 5.0, "volume": 94031.0}, {"date": "2026-02-18", "close": 5.23, "volume": 47077.0}, {"date": "2026-02-19", "close": 5.29, "volume": 21553.0}, {"date": "2026-02-20", "close": 5.62, "volume": 18048.0}, {"date": "2026-02-23", "close": 5.53, "volume": 13613.0}, {"date": "2026-02-24", "close": 5.61, "volume": 4198.0}, {"date": "2026-02-25", "close": 5.58, "volume": 6246.0}, {"date": "2026-02-26", "close": 5.69, "volume": 25349.0}, {"date": "2026-02-27", "close": 5.645, "volume": 5791.0}, {"date": "2026-03-02", "close": 5.86, "volume": 61752.0}, {"date": "2026-03-03", "close": 5.48, "volume": 50878.0}, {"date": "2026-03-04", "close": 5.16, "volume": 66505.0}, {"date": "2026-03-05", "close": 4.21, "volume": 40676.0}, {"date": "2026-03-06", "close": 3.76, "volume": 66625.0}, {"date": "2026-03-09", "close": 3.66, "volume": 58667.0}, {"date": "2026-03-10", "close": 3.7, "volume": 40148.0}, {"date": "2026-03-11", "close": 3.59, "volume": 18269.0}, {"date": "2026-03-12", "close": 3.69, "volume": 29101.0}, {"date": "2026-03-13", "close": 3.56, "volume": 27397.0}, {"date": "2026-03-16", "close": 3.26, "volume": 34988.0}, {"date": "2026-03-17", "close": 3.22, "volume": 51822.0}, {"date": "2026-03-18", "close": 3.27, "volume": 16196.0}, {"date": "2026-03-19", "close": 3.77, "volume": 323519.0}, {"date": "2026-03-20", "close": 4.44, "volume": 455566.0}, {"date": "2026-03-23", "close": 4.36, "volume": 120203.0}, {"date": "2026-03-24", "close": 4.56, "volume": 97209.0}, {"date": "2026-03-25", "close": 4.3, "volume": 40910.0}, {"date": "2026-03-26", "close": 4.57, "volume": 51852.0}, {"date": "2026-03-27", "close": 4.79, "volume": 57188.0}, {"date": "2026-03-30", "close": 4.55, "volume": 25808.0}, {"date": "2026-03-31", "close": 4.46, "volume": 10571.0}, {"date": "2026-04-01", "close": 4.44, "volume": 22262.0}, {"date": "2026-04-02", "close": 4.62, "volume": 87974.0}, {"date": "2026-04-06", "close": 3.565, "volume": 124817.0}, {"date": "2026-04-07", "close": 3.62, "volume": 37580.0}, {"date": "2026-04-08", "close": 3.58, "volume": 30170.0}, {"date": "2026-04-09", "close": 3.62, "volume": 23045.0}, {"date": "2026-04-10", "close": 3.48, "volume": 24499.0}, {"date": "2026-04-13", "close": 3.47, "volume": 48683.0}, {"date": "2026-04-14", "close": 3.57, "volume": 20110.0}, {"date": "2026-04-15", "close": 3.62, "volume": 11596.0}, {"date": "2026-04-16", "close": 3.62, "volume": 7130.0}, {"date": "2026-04-17", "close": 3.47, "volume": 25112.0}, {"date": "2026-04-20", "close": 3.43, "volume": 19657.0}, {"date": "2026-04-21", "close": 3.46, "volume": 17376.0}, {"date": "2026-04-22", "close": 3.31, "volume": 71884.0}, {"date": "2026-04-23", "close": 3.55, "volume": 18906.0}, {"date": "2026-04-24", "close": 3.64, "volume": 12949.0}, {"date": "2026-04-27", "close": 4.03, "volume": 32552.0}, {"date": "2026-04-28", "close": 4.04, "volume": 26273.0}, {"date": "2026-04-29", "close": 4.18, "volume": 27305.0}, {"date": "2026-04-30", "close": 4.25, "volume": 28361.0}, {"date": "2026-05-01", "close": 4.4, "volume": 28292.0}, {"date": "2026-05-04", "close": 4.39, "volume": 22131.0}, {"date": "2026-05-05", "close": 4.1, "volume": 21558.0}, {"date": "2026-05-06", "close": 4.31, "volume": 33778.0}, {"date": "2026-05-07", "close": 4.16, "volume": 25666.0}, {"date": "2026-05-08", "close": 4.01, "volume": 10418.0}, {"date": "2026-05-11", "close": 3.93, "volume": 30533.0}, {"date": "2026-05-12", "close": 3.61, "volume": 68697.0}, {"date": "2026-05-13", "close": 3.94, "volume": 29655.0}, {"date": "2026-05-14", "close": 3.95, "volume": 14877.0}, {"date": "2026-05-15", "close": 3.95, "volume": 9112.0}, {"date": "2026-05-18", "close": 3.85, "volume": 4944.0}, {"date": "2026-05-19", "close": 3.79, "volume": 28905.0}, {"date": "2026-05-20", "close": 3.73, "volume": 4061.0}, {"date": "2026-05-21", "close": 4.27, "volume": 39477.0}, {"date": "2026-05-22", "close": 4.14, "volume": 9157.0}, {"date": "2026-05-26", "close": 4.07, "volume": 11604.0}, {"date": "2026-05-27", "close": 3.885, "volume": 14419.0}, {"date": "2026-05-28", "close": 3.87, "volume": 10264.0}, {"date": "2026-05-29", "close": 3.68, "volume": 19534.0}, {"date": "2026-06-01", "close": 3.72, "volume": 7559.0}, {"date": "2026-06-02", "close": 3.791, "volume": 6939.0}, {"date": "2026-06-03", "close": 4.5, "volume": 210115.0}, {"date": "2026-06-04", "close": 5.09, "volume": 333396.0}, {"date": "2026-06-05", "close": 4.94, "volume": 124760.0}, {"date": "2026-06-08", "close": 4.86, "volume": 45282.0}, {"date": "2026-06-09", "close": 4.79, "volume": 41305.0}, {"date": "2026-06-10", "close": 4.86, "volume": 27660.0}, {"date": "2026-06-11", "close": 5.03, "volume": 64968.0}, {"date": "2026-06-12", "close": 5.12, "volume": 61830.0}, {"date": "2026-06-15", "close": 4.68, "volume": 52081.0}, {"date": "2026-06-16", "close": 4.1, "volume": 94131.0}, {"date": "2026-06-17", "close": 4.32, "volume": 45273.0}, {"date": "2026-06-18", "close": 4.63, "volume": 73838.0}, {"date": "2026-06-22", "close": 4.51, "volume": 25683.0}, {"date": "2026-06-23", "close": 4.5, "volume": 17648.0}, {"date": "2026-06-24", "close": 4.39, "volume": 16041.0}, {"date": "2026-06-25", "close": 3.97, "volume": 75563.0}, {"date": "2026-06-26", "close": 3.91, "volume": 49356.0}, {"date": "2026-06-29", "close": 4.01, "volume": 14778.0}, {"date": "2026-06-30", "close": 4.05, "volume": 14312.0}, {"date": "2026-07-01", "close": 4.02, "volume": 6442.0}, {"date": "2026-07-02", "close": 4.19, "volume": 17321.0}, {"date": "2026-07-06", "close": 4.11, "volume": 4074.0}, {"date": "2026-07-07", "close": 3.9499, "volume": 45069.0}, {"date": "2026-07-08", "close": 3.78, "volume": 13138.0}, {"date": "2026-07-09", "close": 3.92, "volume": 14592.0}, {"date": "2026-07-10", "close": 3.97, "volume": 2832.0}, {"date": "2026-07-13", "close": 3.935, "volume": 3947.0}, {"date": "2026-07-14", "close": 3.78, "volume": 13636.0}, {"date": "2026-07-15", "close": 3.87, "volume": 5096.0}, {"date": "2026-07-16", "close": 3.8, "volume": 5416.0}, {"date": "2026-07-17", "close": 3.79, "volume": 18185.0}, {"date": "2026-07-20", "close": 3.89, "volume": 15189.0}, {"date": "2026-07-21", "close": 3.5, "volume": 53604.0}, {"date": "2026-07-22", "close": 4.71, "volume": 431285.0}, {"date": "2026-07-23", "close": 4.57, "volume": 90034.0}, {"date": "2026-07-24", "close": 4.6, "volume": 24766.0}, {"date": "2026-07-27", "close": 4.8, "volume": 28442.0}, {"date": "2026-07-28", "close": 4.79, "volume": 18514.0}, {"date": "2026-07-29", "close": 4.81, "volume": 10798.0}, {"date": "2026-07-30", "close": 4.766, "volume": 3683.0}, {"date": "2026-07-31", "close": 4.72, "volume": 10348.0}, {"date": "2026-08-03", "close": 4.66, "volume": 49097.0}, {"date": "2026-08-04", "close": 4.78, "volume": 7584.0}, {"date": "2026-08-05", "close": 4.66, "volume": 9887.0}, {"date": "2026-08-06", "close": 4.73, "volume": 1504.0}, {"date": "2026-08-07", "close": 4.69, "volume": 22213.0}, {"date": "2026-08-10", "close": 5.005, "volume": 80277.0}, {"date": "2026-08-11", "close": 5.16, "volume": 34544.0}, {"date": "2026-08-12", "close": 5.5, "volume": 143026.0}, {"date": "2026-08-13", "close": 5.61, "volume": 36976.0}, {"date": "2026-08-14", "close": 6.48, "volume": 126078.0}, {"date": "2026-08-17", "close": 5.86, "volume": 48166.0}, {"date": "2026-08-18", "close": 5.94, "volume": 17943.0}, {"date": "2026-08-19", "close": 5.65, "volume": 24292.0}, {"date": "2026-08-20", "close": 5.57, "volume": 17818.0}, {"date": "2026-08-21", "close": 5.58, "volume": 27400.0}, {"date": "2026-08-24", "close": 5.66, "volume": 34233.0}, {"date": "2026-08-25", "close": 5.97, "volume": 20368.0}, {"date": "2026-08-26", "close": 5.82, "volume": 30231.0}, {"date": "2026-08-27", "close": 5.84, "volume": 2569.0}, {"date": "2026-08-28", "close": 5.745, "volume": 22906.0}, {"date": "2026-08-31", "close": 6.0, "volume": 67735.0}, {"date": "2026-09-01", "close": 6.59, "volume": 134931.0}, {"date": "2026-09-02", "close": 6.4, "volume": 119091.0}, {"date": "2026-09-03", "close": 6.0, "volume": 76360.0}, {"date": "2026-09-04", "close": 5.99, "volume": 18462.0}, {"date": "2026-09-08", "close": 5.57, "volume": 85142.0}, {"date": "2026-09-09", "close": 5.21, "volume": 54582.0}, {"date": "2026-09-10", "close": 5.315, "volume": 32179.0}, {"date": "2026-09-11", "close": 5.23, "volume": 29067.0}, {"date": "2026-09-14", "close": 4.945, "volume": 26117.0}, {"date": "2026-09-15", "close": 4.955, "volume": 21906.0}, {"date": "2026-09-16", "close": 4.93, "volume": 13925.0}, {"date": "2026-09-17", "close": 5.21, "volume": 18954.0}, {"date": "2026-09-18", "close": 5.6, "volume": 28107.0}, {"date": "2026-09-21", "close": 5.43, "volume": 14269.0}, {"date": "2026-09-22", "close": 5.33, "volume": 7996.0}], "refreshing": true}