{"ticker": "SRTS", "overview": {"cik": "1494891", "ticker": "SRTS", "name": "Sensus Healthcare, Inc.", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0002097345-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0002097345-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0002097345-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001300111-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0002097345-26-000010", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001753926-26-001508", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001753926-26-001479", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001753926-26-000983", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001753926-26-000960", "price_sensitive": true}, {"form": "SD", "date": "2026-05-18", "title": "Form SD", "accession": "0001753926-26-000903", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001753926-26-000845", "price_sensitive": true}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0002097345-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001753926-26-000782", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001753926-26-000749", "price_sensitive": false}, {"form": "4/A", "date": "2026-04-23", "title": "Form 4/A", "accession": "0002097345-26-000006", "price_sensitive": false}, {"form": "4/A", "date": "2026-04-22", "title": "Form 4/A", "accession": "0001800068-26-000003", "price_sensitive": false}, {"form": "3/A", "date": "2026-04-22", "title": "Form 3/A", "accession": "0001960987-26-000006", "price_sensitive": false}, {"form": "4/A", "date": "2026-04-22", "title": "Form 4/A", "accession": "0001960987-26-000004", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-04", "title": "Annual report", "accession": "0001753926-26-000435", "price_sensitive": true}, {"form": "4", "date": "2026-02-26", "title": "Insider transaction", "accession": "0002097345-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-02-18", "title": "Initial insider holdings", "accession": "0002107555-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-12", "title": "Material event", "accession": "0001753926-26-000315", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-20", "title": "Material event", "accession": "0001753926-26-000147", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-12", "title": "Material event", "accession": "0001753926-26-000088", "price_sensitive": true}, {"form": "4", "date": "2025-12-16", "title": "Insider transaction", "accession": "0001720602-25-000015", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 5, "buy_sum": 563538.296, "sell_n": 0, "sell_sum": 0, "net": 563538.296, "insiders": 2, "first_date": "2026-08-20", "last_date": "2026-08-31"}, "metrics": {"ticker": "SRTS", "has_prices": true, "as_of": "2026-09-22", "last": 3.1, "prev_close": 3.07, "change": 0.03000000000000025, "change_pct": 0.00977198697068412, "session_volume": 7836.0, "vwap_5": 3.065201116526556, "vwap_20": 3.3249616951104226, "vwap_60": 3.172760179284105, "vwap_250": 3.852409030676826, "high_52w": 5.3, "low_52w": 2.69, "avg_volume_20": 35171.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002097345-26-000016", "src": "INSIDERS", "ticker": "SRTS", "cik": "1494891", "company": "Sensus Healthcare, Inc.", "company_raw": "Sensus Healthcare, Inc.", "who": "Eric Sachetta", "who_key": "Sachetta Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 225616.221, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "3 insiders now buying SRTS", "source_url": "https://www.sec.gov/Archives/edgar/data/2097345/000209734526000016/0002097345-26-000016-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91606}, {"id": "0002097345-26-000014", "src": "INSIDERS", "ticker": "SRTS", "cik": "1494891", "company": "Sensus Healthcare, Inc.", "company_raw": "Sensus Healthcare, Inc.", "who": "Eric Sachetta", "who_key": "Sachetta Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 66682.03700000001, "score": 37.7, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "3 insiders pile into SRTS", "source_url": "https://www.sec.gov/Archives/edgar/data/2097345/000209734526000014/0002097345-26-000014-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97366}, {"id": "0002097345-26-000012", "src": "INSIDERS", "ticker": "SRTS", "cik": "1494891", "company": "Sensus Healthcare, Inc.", "company_raw": "Sensus Healthcare, Inc.", "who": "Eric Sachetta", "who_key": "Sachetta Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 112904.038, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "3 insiders pile into SRTS", "source_url": "https://www.sec.gov/Archives/edgar/data/2097345/000209734526000012/0002097345-26-000012-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101686}, {"id": "0002097345-26-000010", "src": "INSIDERS", "ticker": "SRTS", "cik": "1494891", "company": "Sensus Healthcare, Inc.", "company_raw": "Sensus Healthcare, Inc.", "who": "Eric Sachetta", "who_key": "Sachetta Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 97850.0, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The boardroom is buying: $98K of SRTS", "source_url": "https://www.sec.gov/Archives/edgar/data/2097345/000209734526000010/0002097345-26-000010-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106006}, {"id": "0001300111-26-000002", "src": "INSIDERS", "ticker": "SRTS", "cik": "1494891", "company": "Sensus Healthcare, Inc.", "company_raw": "Sensus Healthcare, Inc.", "who": "Joseph C. Sardano", "who_key": "Sardano Joseph C", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 60486.00000000001, "score": 46.7, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "SRTS catches the CEO's eye: $60K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1494891/000130011126000002/0001300111-26-000002-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107446}], "recent_buys": [{"id": "0002097345-26-000016", "src": "INSIDERS", "ticker": "SRTS", "cik": "1494891", "company": "Sensus Healthcare, Inc.", "company_raw": "Sensus Healthcare, Inc.", "who": "Eric Sachetta", "who_key": "Sachetta Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 225616.221, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "3 insiders now buying SRTS", "source_url": "https://www.sec.gov/Archives/edgar/data/2097345/000209734526000016/0002097345-26-000016-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91606}, {"id": "0002097345-26-000014", "src": "INSIDERS", "ticker": "SRTS", "cik": "1494891", "company": "Sensus Healthcare, Inc.", "company_raw": "Sensus Healthcare, Inc.", "who": "Eric Sachetta", "who_key": "Sachetta Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 66682.03700000001, "score": 37.7, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "3 insiders pile into SRTS", "source_url": "https://www.sec.gov/Archives/edgar/data/2097345/000209734526000014/0002097345-26-000014-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97366}, {"id": "0002097345-26-000012", "src": "INSIDERS", "ticker": "SRTS", "cik": "1494891", "company": "Sensus Healthcare, Inc.", "company_raw": "Sensus Healthcare, Inc.", "who": "Eric Sachetta", "who_key": "Sachetta Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 112904.038, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "3 insiders pile into SRTS", "source_url": "https://www.sec.gov/Archives/edgar/data/2097345/000209734526000012/0002097345-26-000012-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101686}, {"id": "0002097345-26-000010", "src": "INSIDERS", "ticker": "SRTS", "cik": "1494891", "company": "Sensus Healthcare, Inc.", "company_raw": "Sensus Healthcare, Inc.", "who": "Eric Sachetta", "who_key": "Sachetta Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 97850.0, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The boardroom is buying: $98K of SRTS", "source_url": "https://www.sec.gov/Archives/edgar/data/2097345/000209734526000010/0002097345-26-000010-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106006}, {"id": "0001300111-26-000002", "src": "INSIDERS", "ticker": "SRTS", "cik": "1494891", "company": "Sensus Healthcare, Inc.", "company_raw": "Sensus Healthcare, Inc.", "who": "Joseph C. Sardano", "who_key": "Sardano Joseph C", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 60486.00000000001, "score": 46.7, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "SRTS catches the CEO's eye: $60K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1494891/000130011126000002/0001300111-26-000002-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107446}], "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": "Sensus Healthcare, Inc. - Common Stock", "new_value": "Sensus Healthcare, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001494891", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001494891", "applied": 1, "detected_at": "2026-10-27T18:08:20.593652"}]}, "key_people": [{"who": "Eric Sachetta", "who_key": "Sachetta Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 503052.296, "sold": 0, "net": 503052.296, "trades": 4, "top_score": 45.7, "lean": "buying", "history": [{"action": "BUY", "amount": 225616.221, "date": "2026-08-31", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2097345/000209734526000016/0002097345-26-000016-index.htm"}, {"action": "BUY", "amount": 66682.03700000001, "date": "2026-08-27", "score": 37.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2097345/000209734526000014/0002097345-26-000014-index.htm"}, {"action": "BUY", "amount": 112904.038, "date": "2026-08-24", "score": 42.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2097345/000209734526000012/0002097345-26-000012-index.htm"}, {"action": "BUY", "amount": 97850.0, "date": "2026-08-21", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/2097345/000209734526000010/0002097345-26-000010-index.htm"}], "latest": {"action": "BUY", "amount": 225616.221, "date": "2026-08-31", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2097345/000209734526000016/0002097345-26-000016-index.htm"}}, {"who": "Joseph C. Sardano", "who_key": "Sardano Joseph C", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 60486.00000000001, "sold": 0, "net": 60486.00000000001, "trades": 1, "top_score": 46.7, "lean": "buying", "history": [{"action": "BUY", "amount": 60486.00000000001, "date": "2026-08-20", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1494891/000130011126000002/0001300111-26-000002-index.htm"}], "latest": {"action": "BUY", "amount": 60486.00000000001, "date": "2026-08-20", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1494891/000130011126000002/0001300111-26-000002-index.htm"}}], "activity": [{"date": "2026-08-20", "net": 60486.00000000001}, {"date": "2026-08-21", "net": 97850.0}, {"date": "2026-08-24", "net": 112904.038}, {"date": "2026-08-27", "net": 66682.03700000001}, {"date": "2026-08-31", "net": 225616.221}], "announcements": [{"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0002097345-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0002097345-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0002097345-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001300111-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0002097345-26-000010", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001753926-26-001508", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001753926-26-001479", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001753926-26-000983", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001753926-26-000960", "price_sensitive": true}, {"form": "SD", "date": "2026-05-18", "title": "Form SD", "accession": "0001753926-26-000903", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001753926-26-000845", "price_sensitive": true}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0002097345-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001753926-26-000782", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001753926-26-000749", "price_sensitive": false}, {"form": "4/A", "date": "2026-04-23", "title": "Form 4/A", "accession": "0002097345-26-000006", "price_sensitive": false}, {"form": "4/A", "date": "2026-04-22", "title": "Form 4/A", "accession": "0001800068-26-000003", "price_sensitive": false}, {"form": "3/A", "date": "2026-04-22", "title": "Form 3/A", "accession": "0001960987-26-000006", "price_sensitive": false}, {"form": "4/A", "date": "2026-04-22", "title": "Form 4/A", "accession": "0001960987-26-000004", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-04", "title": "Annual report", "accession": "0001753926-26-000435", "price_sensitive": true}, {"form": "4", "date": "2026-02-26", "title": "Insider transaction", "accession": "0002097345-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-02-18", "title": "Initial insider holdings", "accession": "0002107555-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-12", "title": "Material event", "accession": "0001753926-26-000315", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-20", "title": "Material event", "accession": "0001753926-26-000147", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-12", "title": "Material event", "accession": "0001753926-26-000088", "price_sensitive": true}, {"form": "4", "date": "2025-12-16", "title": "Insider transaction", "accession": "0001720602-25-000015", "price_sensitive": false}], "performance": {"ticker": "SRTS", "has_prices": true, "summary": {"n": 5, "avg": -0.08565285922386862, "win_rate": 0.0, "best": -0.040247678018575817, "worst": -0.12429378531073444, "as_of": "2026-09-22"}, "buys": [{"who": "Sachetta Eric", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 225616.221, "date": "2026-08-31", "score": 45.7, "ref_price": 3.54, "return": -0.12429378531073444}, {"who": "Sachetta Eric", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 66682.03700000001, "date": "2026-08-27", "score": 37.7, "ref_price": 3.37, "return": -0.08011869436201781}, {"who": "Sachetta Eric", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 112904.038, "date": "2026-08-24", "score": 42.7, "ref_price": 3.49, "return": -0.11174785100286536}, {"who": "Sachetta Eric", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 97850.0, "date": "2026-08-21", "score": 41.4, "ref_price": 3.34, "return": -0.07185628742514963}, {"who": "Sardano Joseph C", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 60486.00000000001, "date": "2026-08-20", "score": 46.7, "ref_price": 3.23, "return": -0.040247678018575817}]}, "price_series": [{"date": "2016-09-22", "close": 6.2008, "volume": 180.0}, {"date": "2016-09-23", "close": 6.29, "volume": 250.0}, {"date": "2016-09-26", "close": 6.29, "volume": null}, {"date": "2016-09-27", "close": 6.225, "volume": 1259.0}, {"date": "2016-09-28", "close": 6.16, "volume": 200.0}, {"date": "2016-09-29", "close": 6.15, "volume": 3001.0}, {"date": "2016-09-30", "close": 6.15, "volume": 1152.0}, {"date": "2016-10-03", "close": 6.22, "volume": 4221.0}, {"date": "2016-10-04", "close": 6.29, "volume": 4574.0}, {"date": "2016-10-05", "close": 6.3, "volume": 600.0}, {"date": "2016-10-06", "close": 6.1376, "volume": 500.0}, {"date": "2016-10-07", "close": 6.1376, "volume": null}, {"date": "2016-10-10", "close": 6.18, "volume": 400.0}, {"date": "2016-10-11", "close": 6.3, "volume": 830.0}, {"date": "2016-10-12", "close": 6.35, "volume": 300.0}, {"date": "2016-10-13", "close": 5.8045, "volume": 500.0}, {"date": "2016-10-14", "close": 6.07, "volume": 700.0}, {"date": "2016-10-17", "close": 6.07, "volume": null}, {"date": "2016-10-18", "close": 6.07, "volume": null}, {"date": "2016-10-19", "close": 5.855, "volume": 2000.0}, {"date": "2016-10-20", "close": 6.0975, "volume": 300.0}, {"date": "2016-10-21", "close": 6.35, "volume": 200.0}, {"date": "2016-10-24", "close": 6.35, "volume": 1684.0}, {"date": "2016-10-25", "close": 6.35, "volume": null}, {"date": "2016-10-26", "close": 5.854, "volume": 1500.0}, {"date": "2016-10-27", "close": 6.3, "volume": 600.0}, {"date": "2016-10-28", "close": 6.3, "volume": 300.0}, {"date": "2016-10-31", "close": 6.4955, "volume": 179.0}, {"date": "2016-11-01", "close": 6.03, "volume": 1163.0}, {"date": "2016-11-02", "close": 6.03, "volume": null}, {"date": "2016-11-03", "close": 6.03, "volume": null}, {"date": "2016-11-04", "close": 6.3, "volume": 4316.0}, {"date": "2016-11-07", "close": 6.1565, "volume": 734.0}, {"date": "2016-11-08", "close": 6.3, "volume": 212.0}, {"date": "2016-11-09", "close": 6.139, "volume": 1070.0}, {"date": "2016-11-10", "close": 6.139, "volume": null}, {"date": "2016-11-11", "close": 6.041, "volume": 1200.0}, {"date": "2016-11-14", "close": 6.041, "volume": null}, {"date": "2016-11-15", "close": 5.85, "volume": 2012.0}, {"date": "2016-11-16", "close": 5.67, "volume": 8300.0}, {"date": "2016-11-17", "close": 5.86, "volume": 500.0}, {"date": "2016-11-18", "close": 5.29, "volume": 210.0}, {"date": "2016-11-21", "close": 5.2932, "volume": 2537.0}, {"date": "2016-11-22", "close": 5.232, "volume": 3064.0}, {"date": "2016-11-23", "close": 4.95, "volume": 1250.0}, {"date": "2016-11-25", "close": 5.22, "volume": 485.0}, {"date": "2016-11-28", "close": 6.1, "volume": 1310.0}, {"date": "2016-11-29", "close": 5.7525, "volume": 13850.0}, {"date": "2016-11-30", "close": 6.0, "volume": 1666.0}, {"date": "2016-12-01", "close": 5.4999, "volume": 480.0}, {"date": "2016-12-02", "close": 6.0, "volume": 5200.0}, {"date": "2016-12-05", "close": 5.505, "volume": 5250.0}, {"date": "2016-12-06", "close": 5.9444, "volume": 227.0}, {"date": "2016-12-07", "close": 5.5889, "volume": 400.0}, {"date": "2016-12-08", "close": 5.75, "volume": 505.0}, {"date": "2016-12-09", "close": 6.0, "volume": 1647.0}, {"date": "2016-12-12", "close": 6.0, "volume": null}, {"date": "2016-12-13", "close": 6.0, "volume": null}, {"date": "2016-12-14", "close": 5.69, "volume": 300.0}, {"date": "2016-12-15", "close": 5.69, "volume": null}, {"date": "2016-12-16", "close": 5.55, "volume": 5554.0}, {"date": "2016-12-19", "close": 5.5001, "volume": 1000.0}, {"date": "2016-12-20", "close": 5.4937, "volume": 4260.0}, {"date": "2016-12-21", "close": 5.4937, "volume": null}, {"date": "2016-12-22", "close": 5.2658, "volume": 502.0}, {"date": "2016-12-23", "close": 5.4999, "volume": 1376.0}, {"date": "2016-12-27", "close": 5.5, "volume": 100.0}, {"date": "2016-12-28", "close": 5.2499, "volume": 4400.0}, {"date": "2016-12-29", "close": 5.1, "volume": 5640.0}, {"date": "2016-12-30", "close": 5.25, "volume": 1900.0}, {"date": "2017-01-03", "close": 5.24, "volume": 2302.0}, {"date": "2017-01-04", "close": 5.07, "volume": 1561.0}, {"date": "2017-01-05", "close": 5.07, "volume": null}, {"date": "2017-01-06", "close": 5.07, "volume": null}, {"date": "2017-01-09", "close": 5.07, "volume": null}, {"date": "2017-01-10", "close": 5.05, "volume": 821.0}, {"date": "2017-01-11", "close": 5.07, "volume": 200.0}, {"date": "2017-01-12", "close": 5.05, "volume": 4896.0}, {"date": "2017-01-13", "close": 5.05, "volume": null}, {"date": "2017-01-17", "close": 5.05, "volume": null}, {"date": "2017-01-18", "close": 4.8, "volume": 500.0}, {"date": "2017-01-19", "close": 4.8001, "volume": 3107.0}, {"date": "2017-01-20", "close": 4.9918, "volume": 1600.0}, {"date": "2017-01-23", "close": 5.0, "volume": 1000.0}, {"date": "2017-01-24", "close": 5.0, "volume": null}, {"date": "2017-01-25", "close": 5.0, "volume": null}, {"date": "2017-01-26", "close": 5.0, "volume": null}, {"date": "2017-01-27", "close": 5.0, "volume": 500.0}, {"date": "2017-01-30", "close": 4.5501, "volume": 1500.0}, {"date": "2017-01-31", "close": 4.99, "volume": 1061.0}, {"date": "2017-02-01", "close": 4.8, "volume": 3500.0}, {"date": "2017-02-02", "close": 4.8119, "volume": 1220.0}, {"date": "2017-02-03", "close": 4.7247, "volume": 40039.0}, {"date": "2017-02-06", "close": 4.7497, "volume": 10795.0}, {"date": "2017-02-07", "close": 5.0, "volume": 32466.0}, {"date": "2017-02-08", "close": 5.0, "volume": null}, {"date": "2017-02-09", "close": 4.85, "volume": 2431.0}, {"date": "2017-02-10", "close": 5.0, "volume": 23742.0}, {"date": "2017-02-13", "close": 4.9, "volume": 947.0}, {"date": "2017-02-14", "close": 5.0, "volume": 647.0}, {"date": "2017-02-15", "close": 5.0, "volume": null}, {"date": "2017-02-16", "close": 4.66, "volume": 1500.0}, {"date": "2017-02-17", "close": 4.664, "volume": 280.0}, {"date": "2017-02-21", "close": 4.8, "volume": 1018.0}, {"date": "2017-02-22", "close": 4.852, "volume": 2292.0}, {"date": "2017-02-23", "close": 4.56, "volume": 1530.0}, {"date": "2017-02-24", "close": 4.5737, "volume": 900.0}, {"date": "2017-02-27", "close": 4.6704, "volume": 651.0}, {"date": "2017-02-28", "close": 4.5628, "volume": 300.0}, {"date": "2017-03-01", "close": 4.5737, "volume": 214.0}, {"date": "2017-03-02", "close": 4.6345, "volume": 4301.0}, {"date": "2017-03-03", "close": 4.6, "volume": 1020.0}, {"date": "2017-03-06", "close": 4.54, "volume": 8900.0}, {"date": "2017-03-07", "close": 4.68, "volume": 3600.0}, {"date": "2017-03-08", "close": 4.6921, "volume": 500.0}, {"date": "2017-03-09", "close": 4.69, "volume": 20201.0}, {"date": "2017-03-10", "close": 4.69, "volume": null}, {"date": "2017-03-13", "close": 4.7, "volume": 8310.0}, {"date": "2017-03-14", "close": 4.7, "volume": null}, {"date": "2017-03-15", "close": 4.6931, "volume": 301.0}, {"date": "2017-03-16", "close": 4.65, "volume": 1661.0}, {"date": "2017-03-17", "close": 4.42, "volume": 1225.0}, {"date": "2017-03-20", "close": 4.43, "volume": 7549.0}, {"date": "2017-03-21", "close": 4.56, "volume": 2500.0}, {"date": "2017-03-22", "close": 4.45, "volume": 2500.0}, {"date": "2017-03-23", "close": 4.382, "volume": 4800.0}, {"date": "2017-03-24", "close": 4.5, "volume": 6180.0}, {"date": "2017-03-27", "close": 4.4115, "volume": 6100.0}, {"date": "2017-03-28", "close": 4.4, "volume": 9700.0}, {"date": "2017-03-29", "close": 4.3644, "volume": 2500.0}, {"date": "2017-03-30", "close": 4.3999, "volume": 4500.0}, {"date": "2017-03-31", "close": 4.39, "volume": 2609.0}, {"date": "2017-04-03", "close": 4.3101, "volume": 4000.0}, {"date": "2017-04-04", "close": 4.3999, "volume": 4989.0}, {"date": "2017-04-05", "close": 4.139, "volume": 4473.0}, {"date": "2017-04-06", "close": 4.284, "volume": 2100.0}, {"date": "2017-04-07", "close": 4.26, "volume": 6400.0}, {"date": "2017-04-10", "close": 4.189, "volume": 515.0}, {"date": "2017-04-11", "close": 4.255, "volume": 4620.0}, {"date": "2017-04-12", "close": 4.65, "volume": 2930.0}, {"date": "2017-04-13", "close": 4.45, "volume": 2000.0}, {"date": "2017-04-17", "close": 4.21, "volume": 6438.0}, {"date": "2017-04-18", "close": 4.2, "volume": 2700.0}, {"date": "2017-04-19", "close": 4.1041, "volume": 1800.0}, {"date": "2017-04-20", "close": 4.06, "volume": 3200.0}, {"date": "2017-04-21", "close": 4.3099, "volume": 2940.0}, {"date": "2017-04-24", "close": 4.1163, "volume": 1200.0}, {"date": "2017-04-25", "close": 4.0501, "volume": 4300.0}, {"date": "2017-04-26", "close": 4.17, "volume": 3099.0}, {"date": "2017-04-27", "close": 4.05, "volume": 2750.0}, {"date": "2017-04-28", "close": 4.12, "volume": 2211.0}, {"date": "2017-05-01", "close": 4.11, "volume": 2917.0}, {"date": "2017-05-02", "close": 4.06, "volume": 6700.0}, {"date": "2017-05-03", "close": 4.144, "volume": 9503.0}, {"date": "2017-05-04", "close": 4.1948, "volume": 7390.0}, {"date": "2017-05-05", "close": 3.75, "volume": 43650.0}, {"date": "2017-05-08", "close": 3.52, "volume": 77782.0}, {"date": "2017-05-09", "close": 3.7001, "volume": 47243.0}, {"date": "2017-05-10", "close": 3.78, "volume": 22716.0}, {"date": "2017-05-11", "close": 3.71, "volume": 2182.0}, {"date": "2017-05-12", "close": 3.71, "volume": null}, {"date": "2017-05-15", "close": 3.73, "volume": 7826.0}, {"date": "2017-05-16", "close": 3.64, "volume": 34109.0}, {"date": "2017-05-17", "close": 3.94, "volume": 64950.0}, {"date": "2017-05-18", "close": 3.9, "volume": 5000.0}, {"date": "2017-05-19", "close": 3.8, "volume": 27600.0}, {"date": "2017-05-22", "close": 3.85, "volume": 42100.0}, {"date": "2017-05-23", "close": 4.2, "volume": 28289.0}, {"date": "2017-05-24", "close": 4.0373, "volume": 1630.0}, {"date": "2017-05-25", "close": 4.03, "volume": 10305.0}, {"date": "2017-05-26", "close": 4.01, "volume": 6650.0}, {"date": "2017-05-30", "close": 3.9049, "volume": 3967.0}, {"date": "2017-05-31", "close": 4.0, "volume": 12807.0}, {"date": "2017-06-01", "close": 3.9989, "volume": 3159.0}, {"date": "2017-06-02", "close": 3.9999, "volume": 7650.0}, {"date": "2017-06-05", "close": 3.9999, "volume": 5200.0}, {"date": "2017-06-06", "close": 3.97, "volume": 40538.0}, {"date": "2017-06-07", "close": 3.97, "volume": null}, {"date": "2017-06-08", "close": 3.96, "volume": 5904.0}, {"date": "2017-06-09", "close": 3.95, "volume": 12895.0}, {"date": "2017-06-12", "close": 3.95, "volume": null}, {"date": "2017-06-13", "close": 3.8, "volume": 22514.0}, {"date": "2017-06-14", "close": 3.75, "volume": 11646.0}, {"date": "2017-06-15", "close": 3.77, "volume": 12199.0}, {"date": "2017-06-16", "close": 3.8999, "volume": 2176.0}, {"date": "2017-06-19", "close": 3.8202, "volume": 2080.0}, {"date": "2017-06-20", "close": 3.88, "volume": 29612.0}, {"date": "2017-06-21", "close": 4.054, "volume": 9516.0}, {"date": "2017-06-22", "close": 4.189, "volume": 4017.0}, {"date": "2017-06-23", "close": 4.15, "volume": 23341.0}, {"date": "2017-06-26", "close": 4.0, "volume": 5653.0}, {"date": "2017-06-27", "close": 4.05, "volume": 212.0}, {"date": "2017-06-28", "close": 4.05, "volume": 3512.0}, {"date": "2017-06-29", "close": 4.05, "volume": 10813.0}, {"date": "2017-06-30", "close": 4.02, "volume": 9809.0}, {"date": "2017-07-03", "close": 3.91, "volume": 8832.0}, {"date": "2017-07-05", "close": 3.9, "volume": 1890.0}, {"date": "2017-07-06", "close": 3.97, "volume": 53712.0}, {"date": "2017-07-07", "close": 3.95, "volume": 502.0}, {"date": "2017-07-10", "close": 3.95, "volume": 15671.0}, {"date": "2017-07-11", "close": 3.85, "volume": 7650.0}, {"date": "2017-07-12", "close": 3.85, "volume": 2212.0}, {"date": "2017-07-13", "close": 3.54, "volume": 36288.0}, {"date": "2017-07-14", "close": 3.66, "volume": 45371.0}, {"date": "2017-07-17", "close": 3.66, "volume": null}, {"date": "2017-07-18", "close": 3.9379, "volume": 8850.0}, {"date": "2017-07-19", "close": 3.71, "volume": 6852.0}, {"date": "2017-07-20", "close": 3.71, "volume": 647.0}, {"date": "2017-07-21", "close": 3.5, "volume": 34540.0}, {"date": "2017-07-24", "close": 3.67, "volume": 20736.0}, {"date": "2017-07-25", "close": 3.7216, "volume": 1992.0}, {"date": "2017-07-26", "close": 3.88, "volume": 51848.0}, {"date": "2017-07-27", "close": 3.91, "volume": 9627.0}, {"date": "2017-07-28", "close": 4.0, "volume": 9240.0}, {"date": "2017-07-31", "close": 4.02, "volume": 17640.0}, {"date": "2017-08-01", "close": 4.02, "volume": null}, {"date": "2017-08-02", "close": 4.05, "volume": 3432.0}, {"date": "2017-08-03", "close": 4.1642, "volume": 3612.0}, {"date": "2017-08-04", "close": 4.65, "volume": 61907.0}, {"date": "2017-08-07", "close": 5.5, "volume": 30084.0}, {"date": "2017-08-08", "close": 5.5518, "volume": 33550.0}, {"date": "2017-08-09", "close": 5.4, "volume": 750.0}, {"date": "2017-08-10", "close": 5.4, "volume": 13097.0}, {"date": "2017-08-11", "close": 5.01, "volume": 12025.0}, {"date": "2017-08-14", "close": 5.34, "volume": 9860.0}, {"date": "2017-08-15", "close": 5.24, "volume": 9505.0}, {"date": "2017-08-16", "close": 5.24, "volume": 3718.0}, {"date": "2017-08-17", "close": 5.2, "volume": 5897.0}, {"date": "2017-08-18", "close": 5.24, "volume": 4022.0}, {"date": "2017-08-21", "close": 5.4, "volume": 7636.0}, {"date": "2017-08-22", "close": 5.325, "volume": 4781.0}, {"date": "2017-08-23", "close": 5.99, "volume": 143992.0}, {"date": "2017-08-24", "close": 6.0, "volume": 55624.0}, {"date": "2017-08-25", "close": 5.99, "volume": 27123.0}, {"date": "2017-08-28", "close": 6.0, "volume": 34932.0}, {"date": "2017-08-29", "close": 5.98, "volume": 26088.0}, {"date": "2017-08-30", "close": 5.864, "volume": 25246.0}, {"date": "2017-08-31", "close": 5.76, "volume": 24016.0}, {"date": "2017-09-01", "close": 5.8, "volume": 5927.0}, {"date": "2017-09-05", "close": 6.0, "volume": 125587.0}, {"date": "2017-09-06", "close": 6.01, "volume": 45326.0}, {"date": "2017-09-07", "close": 6.0, "volume": 32123.0}, {"date": "2017-09-08", "close": 5.91, "volume": 38154.0}, {"date": "2017-09-11", "close": 5.98, "volume": 40189.0}, {"date": "2017-09-12", "close": 6.0, "volume": 39391.0}, {"date": "2017-09-13", "close": 5.89, "volume": 65176.0}, {"date": "2017-09-14", "close": 5.84, "volume": 40562.0}, {"date": "2017-09-15", "close": 5.06, "volume": 97345.0}, {"date": "2017-09-18", "close": 5.2, "volume": 81935.0}, {"date": "2017-09-19", "close": 5.15, "volume": 46724.0}, {"date": "2017-09-20", "close": 5.18, "volume": 13481.0}, {"date": "2017-09-21", "close": 5.23, "volume": 4153.0}, {"date": "2017-09-22", "close": 5.01, "volume": 8249.0}, {"date": "2017-09-25", "close": 4.8, "volume": 14454.0}, {"date": "2017-09-26", "close": 4.5, "volume": 15437.0}, {"date": "2017-09-27", "close": 5.04, "volume": 40187.0}, {"date": "2017-09-28", "close": 5.04, "volume": 9608.0}, {"date": "2017-09-29", "close": 4.98, "volume": 7588.0}, {"date": "2017-10-02", "close": 5.0, "volume": 11683.0}, {"date": "2017-10-03", "close": 4.85, "volume": 1427.0}, {"date": "2017-10-04", "close": 5.14, "volume": 4101.0}, {"date": "2017-10-05", "close": 4.99, "volume": 7753.0}, {"date": "2017-10-06", "close": 5.29, "volume": 1364.0}, {"date": "2017-10-09", "close": 5.09, "volume": 2129.0}, {"date": "2017-10-10", "close": 5.22, "volume": 11489.0}, {"date": "2017-10-11", "close": 5.19, "volume": 5652.0}, {"date": "2017-10-12", "close": 5.35, "volume": 12131.0}, {"date": "2017-10-13", "close": 5.69, "volume": 33663.0}, {"date": "2017-10-16", "close": 5.79, "volume": 7067.0}, {"date": "2017-10-17", "close": 5.77, "volume": 5576.0}, {"date": "2017-10-18", "close": 5.7, "volume": 16710.0}, {"date": "2017-10-19", "close": 5.75, "volume": 14220.0}, {"date": "2017-10-20", "close": 5.89, "volume": 14235.0}, {"date": "2017-10-23", "close": 5.92, "volume": 20104.0}, {"date": "2017-10-24", "close": 5.99, "volume": 6500.0}, {"date": "2017-10-25", "close": 5.97, "volume": 6262.0}, {"date": "2017-10-26", "close": 5.99, "volume": 7424.0}, {"date": "2017-10-27", "close": 6.0, "volume": 57652.0}, {"date": "2017-10-30", "close": 5.93, "volume": 29631.0}, {"date": "2017-10-31", "close": 5.75, "volume": 44223.0}, {"date": "2017-11-01", "close": 5.88, "volume": 14858.0}, {"date": "2017-11-02", "close": 5.85, "volume": 2336.0}, {"date": "2017-11-03", "close": 5.89, "volume": 10864.0}, {"date": "2017-11-06", "close": 5.7, "volume": 14628.0}, {"date": "2017-11-07", "close": 5.4, "volume": 8159.0}, {"date": "2017-11-08", "close": 5.49, "volume": 1577.0}, {"date": "2017-11-09", "close": 5.98, "volume": 13861.0}, {"date": "2017-11-10", "close": 5.67, "volume": 7450.0}, {"date": "2017-11-13", "close": 5.6, "volume": 8261.0}, {"date": "2017-11-14", "close": 5.51, "volume": 16561.0}, {"date": "2017-11-15", "close": 5.49, "volume": 1968.0}, {"date": "2017-11-16", "close": 5.48, "volume": 1921.0}, {"date": "2017-11-17", "close": 5.48, "volume": 407.0}, {"date": "2017-11-20", "close": 5.49, "volume": 18312.0}, {"date": "2017-11-21", "close": 5.46, "volume": 8182.0}, {"date": "2017-11-22", "close": 5.37, "volume": 7403.0}, {"date": "2017-11-24", "close": 5.58, "volume": 200.0}, {"date": "2017-11-27", "close": 5.45, "volume": 10251.0}, {"date": "2017-11-28", "close": 5.25, "volume": 9532.0}, {"date": "2017-11-29", "close": 5.25, "volume": 1308.0}, {"date": "2017-11-30", "close": 5.24, "volume": 2926.0}, {"date": "2017-12-01", "close": 5.14, "volume": 6957.0}, {"date": "2017-12-04", "close": 5.14, "volume": 933.0}, {"date": "2017-12-05", "close": 5.3, "volume": 7011.0}, {"date": "2017-12-06", "close": 5.19, "volume": 2608.0}, {"date": "2017-12-07", "close": 5.2, "volume": 9681.0}, {"date": "2017-12-08", "close": 5.22, "volume": 1076.0}, {"date": "2017-12-11", "close": 5.21, "volume": 1834.0}, {"date": "2017-12-12", "close": 5.1, "volume": 845.0}, {"date": "2017-12-13", "close": 5.12, "volume": 7338.0}, {"date": "2017-12-14", "close": 5.05, "volume": 7437.0}, {"date": "2017-12-15", "close": 5.059, "volume": 1545.0}, {"date": "2017-12-18", "close": 5.01, "volume": 171.0}, {"date": "2017-12-19", "close": 5.02, "volume": 2781.0}, {"date": "2017-12-20", "close": 5.1, "volume": 10325.0}, {"date": "2017-12-21", "close": 4.95, "volume": 649.0}, {"date": "2017-12-22", "close": 5.1, "volume": 2137.0}, {"date": "2017-12-26", "close": 5.23, "volume": 1726.0}, {"date": "2017-12-27", "close": 5.24, "volume": 1388.0}, {"date": "2017-12-28", "close": 5.14, "volume": 898.0}, {"date": "2017-12-29", "close": 5.16, "volume": 673.0}, {"date": "2018-01-02", "close": 5.7, "volume": 7786.0}, {"date": "2018-01-03", "close": 5.66, "volume": 214.0}, {"date": "2018-01-04", "close": 5.56, "volume": 7936.0}, {"date": "2018-01-05", "close": 5.54, "volume": 7721.0}, {"date": "2018-01-08", "close": 5.64, "volume": 68225.0}, {"date": "2018-01-09", "close": 5.5154, "volume": 13376.0}, {"date": "2018-01-10", "close": 5.85, "volume": 25300.0}, {"date": "2018-01-11", "close": 5.6389, "volume": 2440.0}, {"date": "2018-01-12", "close": 5.36, "volume": 10729.0}, {"date": "2018-01-16", "close": 5.3, "volume": 9899.0}, {"date": "2018-01-17", "close": 5.3, "volume": 883.0}, {"date": "2018-01-18", "close": 5.2701, "volume": 4040.0}, {"date": "2018-01-19", "close": 5.26, "volume": 9201.0}, {"date": "2018-01-22", "close": 5.22, "volume": 2304.0}, {"date": "2018-01-23", "close": 5.2429, "volume": 455.0}, {"date": "2018-01-24", "close": 5.3301, "volume": 3664.0}, {"date": "2018-01-25", "close": 5.55, "volume": 4616.0}, {"date": "2018-01-26", "close": 5.64, "volume": 2921.0}, {"date": "2018-01-29", "close": 5.535, "volume": 2679.0}, {"date": "2018-01-30", "close": 5.368, "volume": 3667.0}, {"date": "2018-01-31", "close": 5.45, "volume": 1302.0}, {"date": "2018-02-01", "close": 5.58, "volume": 20683.0}, {"date": "2018-02-02", "close": 5.52, "volume": 26503.0}, {"date": "2018-02-05", "close": 5.49, "volume": 6358.0}, {"date": "2018-02-06", "close": 5.4352, "volume": 4544.0}, {"date": "2018-02-07", "close": 5.5, "volume": 2800.0}, {"date": "2018-02-08", "close": 5.599, "volume": 11446.0}, {"date": "2018-02-09", "close": 5.64, "volume": 10711.0}, {"date": "2018-02-12", "close": 5.6, "volume": 3592.0}, {"date": "2018-02-13", "close": 5.799, "volume": 14207.0}, {"date": "2018-02-14", "close": 5.75, "volume": 5035.0}, {"date": "2018-02-15", "close": 5.66, "volume": 300.0}, {"date": "2018-02-16", "close": 5.67, "volume": 1702.0}, {"date": "2018-02-20", "close": 5.72, "volume": 3950.0}, {"date": "2018-02-21", "close": 5.75, "volume": 5159.0}, {"date": "2018-02-22", "close": 5.66, "volume": 1531.0}, {"date": "2018-02-23", "close": 5.54, "volume": 2698.0}, {"date": "2018-02-26", "close": 5.64, "volume": 413.0}, {"date": "2018-02-27", "close": 5.5611, "volume": 1648.0}, {"date": "2018-02-28", "close": 5.59, "volume": 9956.0}, {"date": "2018-03-01", "close": 5.68, "volume": 2055.0}, {"date": "2018-03-02", "close": 5.72, "volume": 4988.0}, {"date": "2018-03-05", "close": 5.88, "volume": 1392.0}, {"date": "2018-03-06", "close": 5.71, "volume": 8547.0}, {"date": "2018-03-07", "close": 5.73, "volume": 3210.0}, {"date": "2018-03-08", "close": 5.8, "volume": 8303.0}, {"date": "2018-03-09", "close": 5.83, "volume": 2803.0}, {"date": "2018-03-12", "close": 5.81, "volume": 2262.0}, {"date": "2018-03-13", "close": 5.83, "volume": 6625.0}, {"date": "2018-03-14", "close": 5.87, "volume": 6216.0}, {"date": "2018-03-15", "close": 5.89, "volume": 421.0}, {"date": "2018-03-16", "close": 5.87, "volume": 8689.0}, {"date": "2018-03-19", "close": 5.87, "volume": 1222.0}, {"date": "2018-03-20", "close": 5.88, "volume": 4227.0}, {"date": "2018-03-21", "close": 5.889, "volume": 12317.0}, {"date": "2018-03-22", "close": 5.82, "volume": 3388.0}, {"date": "2018-03-23", "close": 5.89, "volume": 1686.0}, {"date": "2018-03-26", "close": 5.97, "volume": 11232.0}, {"date": "2018-03-27", "close": 5.89, "volume": 8857.0}, {"date": "2018-03-28", "close": 5.8275, "volume": 7132.0}, {"date": "2018-03-29", "close": 5.84, "volume": 312.0}, {"date": "2018-04-02", "close": 5.8386, "volume": 1762.0}, {"date": "2018-04-03", "close": 5.81, "volume": 2997.0}, {"date": "2018-04-04", "close": 5.75, "volume": 411.0}, {"date": "2018-04-05", "close": 5.75, "volume": null}, {"date": "2018-04-06", "close": 5.8103, "volume": 13368.0}, {"date": "2018-04-09", "close": 5.87, "volume": 10432.0}, {"date": "2018-04-10", "close": 5.89, "volume": 602.0}, {"date": "2018-04-11", "close": 5.85, "volume": 7008.0}, {"date": "2018-04-12", "close": 5.86, "volume": 9032.0}, {"date": "2018-04-13", "close": 5.89, "volume": 7696.0}, {"date": "2018-04-16", "close": 5.88, "volume": 14103.0}, {"date": "2018-04-17", "close": 5.863, "volume": 23804.0}, {"date": "2018-04-18", "close": 5.88, "volume": 8874.0}, {"date": "2018-04-19", "close": 5.97, "volume": 2087.0}, {"date": "2018-04-20", "close": 5.861, "volume": 8786.0}, {"date": "2018-04-23", "close": 5.86, "volume": 1016.0}, {"date": "2018-04-24", "close": 6.05, "volume": 16967.0}, {"date": "2018-04-25", "close": 5.872, "volume": 12915.0}, {"date": "2018-04-26", "close": 5.87, "volume": 2260.0}, {"date": "2018-04-27", "close": 6.04, "volume": 700.0}, {"date": "2018-04-30", "close": 6.0, "volume": 44520.0}, {"date": "2018-05-01", "close": 6.05, "volume": 66167.0}, {"date": "2018-05-02", "close": 6.0, "volume": 5034.0}, {"date": "2018-05-03", "close": 6.81, "volume": 25936.0}, {"date": "2018-05-04", "close": 6.86, "volume": 21856.0}, {"date": "2018-05-07", "close": 6.65, "volume": 24501.0}, {"date": "2018-05-08", "close": 6.5, "volume": 12897.0}, {"date": "2018-05-09", "close": 6.55, "volume": 4813.0}, {"date": "2018-05-10", "close": 6.93, "volume": 3288.0}, {"date": "2018-05-11", "close": 6.7538, "volume": 1089.0}, {"date": "2018-05-14", "close": 6.8667, "volume": 2004.0}, {"date": "2018-05-15", "close": 7.0, "volume": 22741.0}, {"date": "2018-05-16", "close": 6.7, "volume": 1392.0}, {"date": "2018-05-17", "close": 6.7, "volume": 686.0}, {"date": "2018-05-18", "close": 6.8, "volume": 19902.0}, {"date": "2018-05-21", "close": 6.76, "volume": 15662.0}, {"date": "2018-05-22", "close": 6.826, "volume": 7646.0}, {"date": "2018-05-23", "close": 6.7701, "volume": 16756.0}, {"date": "2018-05-24", "close": 6.66, "volume": 18902.0}, {"date": "2018-05-25", "close": 6.83, "volume": 1123.0}, {"date": "2018-05-29", "close": 6.739, "volume": 4039.0}, {"date": "2018-05-30", "close": 6.55, "volume": 3890.0}, {"date": "2018-05-31", "close": 6.44, "volume": 1112.0}, {"date": "2018-06-01", "close": 6.33, "volume": 14230.0}, {"date": "2018-06-04", "close": 6.5, "volume": 33119.0}, {"date": "2018-06-05", "close": 6.6, "volume": 16157.0}, {"date": "2018-06-06", "close": 6.45, "volume": 15660.0}, {"date": "2018-06-07", "close": 6.49, "volume": 8572.0}, {"date": "2018-06-08", "close": 6.43, "volume": 478.0}, {"date": "2018-06-11", "close": 6.34, "volume": 9653.0}, {"date": "2018-06-12", "close": 6.57, "volume": 4251.0}, {"date": "2018-06-13", "close": 6.8, "volume": 43629.0}, {"date": "2018-06-14", "close": 6.87, "volume": 34435.0}, {"date": "2018-06-15", "close": 7.33, "volume": 32173.0}, {"date": "2018-06-18", "close": 7.58, "volume": 49329.0}, {"date": "2018-06-19", "close": 7.44, "volume": 35110.0}, {"date": "2018-06-20", "close": 7.71, "volume": 75942.0}, {"date": "2018-06-21", "close": 7.43, "volume": 63104.0}, {"date": "2018-06-22", "close": 7.45, "volume": 108984.0}, {"date": "2018-06-25", "close": 7.5, "volume": 90033.0}, {"date": "2018-06-26", "close": 7.3501, "volume": 29408.0}, {"date": "2018-06-27", "close": 7.1499, "volume": 11015.0}, {"date": "2018-06-28", "close": 7.155, "volume": 5816.0}, {"date": "2018-06-29", "close": 7.26, "volume": 5370.0}, {"date": "2018-07-02", "close": 7.44, "volume": 872.0}, {"date": "2018-07-03", "close": 7.21, "volume": 2042.0}, {"date": "2018-07-05", "close": 7.26, "volume": 6219.0}, {"date": "2018-07-06", "close": 7.32, "volume": 4974.0}, {"date": "2018-07-09", "close": 7.37, "volume": 8506.0}, {"date": "2018-07-10", "close": 7.43, "volume": 38310.0}, {"date": "2018-07-11", "close": 7.43, "volume": null}, {"date": "2018-07-12", "close": 7.415, "volume": 2222.0}, {"date": "2018-07-13", "close": 7.3, "volume": 6025.0}, {"date": "2018-07-16", "close": 7.11, "volume": 2605.0}, {"date": "2018-07-17", "close": 6.8, "volume": 36718.0}, {"date": "2018-07-18", "close": 6.94, "volume": 12069.0}, {"date": "2018-07-19", "close": 6.9, "volume": 4647.0}, {"date": "2018-07-20", "close": 6.92, "volume": 14939.0}, {"date": "2018-07-23", "close": 6.88, "volume": 1112.0}, {"date": "2018-07-24", "close": 6.77, "volume": 2991.0}, {"date": "2018-07-25", "close": 6.7, "volume": 10870.0}, {"date": "2018-07-26", "close": 6.8501, "volume": 19391.0}, {"date": "2018-07-27", "close": 6.8501, "volume": null}, {"date": "2018-07-30", "close": 6.82, "volume": 934.0}, {"date": "2018-07-31", "close": 6.82, "volume": 1571.0}, {"date": "2018-08-01", "close": 7.036, "volume": 51337.0}, {"date": "2018-08-02", "close": 7.47, "volume": 95427.0}, {"date": "2018-08-03", "close": 7.1, "volume": 65362.0}, {"date": "2018-08-06", "close": 7.0831, "volume": 9698.0}, {"date": "2018-08-07", "close": 7.21, "volume": 30871.0}, {"date": "2018-08-08", "close": 7.5, "volume": 22633.0}, {"date": "2018-08-09", "close": 7.4701, "volume": 48621.0}, {"date": "2018-08-10", "close": 7.16, "volume": 35716.0}, {"date": "2018-08-13", "close": 7.01, "volume": 4571.0}, {"date": "2018-08-14", "close": 7.07, "volume": 5218.0}, {"date": "2018-08-15", "close": 7.11, "volume": 3949.0}, {"date": "2018-08-16", "close": 7.11, "volume": 448.0}, {"date": "2018-08-17", "close": 7.07, "volume": 1895.0}, {"date": "2018-08-20", "close": 7.12, "volume": 859.0}, {"date": "2018-08-21", "close": 7.03, "volume": 13036.0}, {"date": "2018-08-22", "close": 6.95, "volume": 13126.0}, {"date": "2018-08-23", "close": 6.98, "volume": 9692.0}, {"date": "2018-08-24", "close": 7.02, "volume": 7635.0}, {"date": "2018-08-27", "close": 7.55, "volume": 30288.0}, {"date": "2018-08-28", "close": 7.36, "volume": 37156.0}, {"date": "2018-08-29", "close": 7.421, "volume": 5358.0}, {"date": "2018-08-30", "close": 7.43, "volume": 3252.0}, {"date": "2018-08-31", "close": 7.37, "volume": 7402.0}, {"date": "2018-09-04", "close": 7.29, "volume": 13453.0}, {"date": "2018-09-05", "close": 7.2415, "volume": 3761.0}, {"date": "2018-09-06", "close": 7.23, "volume": 11665.0}, {"date": "2018-09-07", "close": 7.42, "volume": 27321.0}, {"date": "2018-09-10", "close": 7.4268, "volume": 35091.0}, {"date": "2018-09-11", "close": 8.125, "volume": 40104.0}, {"date": "2018-09-12", "close": 7.7665, "volume": 32154.0}, {"date": "2018-09-13", "close": 6.81, "volume": 1265546.0}, {"date": "2018-09-14", "close": 6.83, "volume": 232457.0}, {"date": "2018-09-17", "close": 6.8, "volume": 234798.0}, {"date": "2018-09-18", "close": 6.9, "volume": 262495.0}, {"date": "2018-09-19", "close": 7.18, "volume": 223828.0}, {"date": "2018-09-20", "close": 7.31, "volume": 73633.0}, {"date": "2018-09-21", "close": 7.59, "volume": 198279.0}, {"date": "2018-09-24", "close": 7.62, "volume": 128167.0}, {"date": "2018-09-25", "close": 7.9, "volume": 137133.0}, {"date": "2018-09-26", "close": 8.0, "volume": 134495.0}, {"date": "2018-09-27", "close": 8.09, "volume": 39350.0}, {"date": "2018-09-28", "close": 8.38, "volume": 66600.0}, {"date": "2018-10-01", "close": 8.72, "volume": 51793.0}, {"date": "2018-10-02", "close": 8.58, "volume": 44706.0}, {"date": "2018-10-03", "close": 8.39, "volume": 30253.0}, {"date": "2018-10-04", "close": 8.2, "volume": 12405.0}, {"date": "2018-10-05", "close": 8.31, "volume": 107037.0}, {"date": "2018-10-08", "close": 7.87, "volume": 18488.0}, {"date": "2018-10-09", "close": 7.69, "volume": 46247.0}, {"date": "2018-10-10", "close": 6.99, "volume": 65333.0}, {"date": "2018-10-11", "close": 7.06, "volume": 50046.0}, {"date": "2018-10-12", "close": 7.16, "volume": 43753.0}, {"date": "2018-10-15", "close": 6.67, "volume": 270070.0}, {"date": "2018-10-16", "close": 6.88, "volume": 107191.0}, {"date": "2018-10-17", "close": 6.56, "volume": 95257.0}, {"date": "2018-10-18", "close": 6.47, "volume": 117767.0}, {"date": "2018-10-19", "close": 5.62, "volume": 294222.0}, {"date": "2018-10-22", "close": 6.11, "volume": 205460.0}, {"date": "2018-10-23", "close": 6.25, "volume": 182179.0}, {"date": "2018-10-24", "close": 6.17, "volume": 59378.0}, {"date": "2018-10-25", "close": 6.28, "volume": 26404.0}, {"date": "2018-10-26", "close": 6.09, "volume": 70331.0}, {"date": "2018-10-29", "close": 6.07, "volume": 48307.0}, {"date": "2018-10-30", "close": 5.94, "volume": 64264.0}, {"date": "2018-10-31", "close": 5.975, "volume": 29733.0}, {"date": "2018-11-01", "close": 6.5, "volume": 90704.0}, {"date": "2018-11-02", "close": 6.47, "volume": 131613.0}, {"date": "2018-11-05", "close": 6.11, "volume": 81186.0}, {"date": "2018-11-06", "close": 6.14, "volume": 15031.0}, {"date": "2018-11-07", "close": 6.26, "volume": 109052.0}, {"date": "2018-11-08", "close": 6.52, "volume": 66176.0}, {"date": "2018-11-09", "close": 6.61, "volume": 51204.0}, {"date": "2018-11-12", "close": 6.23, "volume": 65209.0}, {"date": "2018-11-13", "close": 6.04, "volume": 142949.0}, {"date": "2018-11-14", "close": 5.82, "volume": 75639.0}, {"date": "2018-11-15", "close": 5.58, "volume": 88585.0}, {"date": "2018-11-16", "close": 5.85, "volume": 18641.0}, {"date": "2018-11-19", "close": 5.88, "volume": 10718.0}, {"date": "2018-11-20", "close": 5.8, "volume": 55786.0}, {"date": "2018-11-21", "close": 5.79, "volume": 52047.0}, {"date": "2018-11-23", "close": 5.67, "volume": 20297.0}, {"date": "2018-11-26", "close": 5.68, "volume": 72229.0}, {"date": "2018-11-27", "close": 5.94, "volume": 38076.0}, {"date": "2018-11-28", "close": 5.85, "volume": 45866.0}, {"date": "2018-11-29", "close": 5.31, "volume": 87442.0}, {"date": "2018-11-30", "close": 5.84, "volume": 43479.0}, {"date": "2018-12-03", "close": 5.76, "volume": 51762.0}, {"date": "2018-12-04", "close": 5.76, "volume": 26534.0}, {"date": "2018-12-06", "close": 5.77, "volume": 106126.0}, {"date": "2018-12-07", "close": 5.52, "volume": 68660.0}, {"date": "2018-12-10", "close": 5.66, "volume": 51107.0}, {"date": "2018-12-11", "close": 5.72, "volume": 106281.0}, {"date": "2018-12-12", "close": 5.9, "volume": 51606.0}, {"date": "2018-12-13", "close": 5.8, "volume": 42430.0}, {"date": "2018-12-14", "close": 5.74, "volume": 27111.0}, {"date": "2018-12-17", "close": 5.68, "volume": 23614.0}, {"date": "2018-12-18", "close": 5.85, "volume": 62537.0}, {"date": "2018-12-19", "close": 5.85, "volume": 68266.0}, {"date": "2018-12-20", "close": 5.81, "volume": 18799.0}, {"date": "2018-12-21", "close": 6.16, "volume": 138915.0}, {"date": "2018-12-24", "close": 6.12, "volume": 114529.0}, {"date": "2018-12-26", "close": 6.29, "volume": 37411.0}, {"date": "2018-12-27", "close": 6.4, "volume": 7903.0}, {"date": "2018-12-28", "close": 7.03, "volume": 42790.0}, {"date": "2018-12-31", "close": 7.41, "volume": 47529.0}, {"date": "2019-01-02", "close": 7.6, "volume": 24316.0}, {"date": "2019-01-03", "close": 7.46, "volume": 18804.0}, {"date": "2019-01-04", "close": 7.65, "volume": 37429.0}, {"date": "2019-01-07", "close": 7.99, "volume": 122456.0}, {"date": "2019-01-08", "close": 8.37, "volume": 95524.0}, {"date": "2019-01-09", "close": 8.0, "volume": 174961.0}, {"date": "2019-01-10", "close": 7.93, "volume": 27420.0}, {"date": "2019-01-11", "close": 7.99, "volume": 17852.0}, {"date": "2019-01-14", "close": 7.99, "volume": 37105.0}, {"date": "2019-01-15", "close": 8.0, "volume": 25948.0}, {"date": "2019-01-16", "close": 8.2, "volume": 29562.0}, {"date": "2019-01-17", "close": 8.2, "volume": 38830.0}, {"date": "2019-01-18", "close": 8.14, "volume": 31332.0}, {"date": "2019-01-22", "close": 8.09, "volume": 27481.0}, {"date": "2019-01-23", "close": 8.09, "volume": 27218.0}, {"date": "2019-01-24", "close": 8.19, "volume": 25716.0}, {"date": "2019-01-25", "close": 8.18, "volume": 11664.0}, {"date": "2019-01-28", "close": 8.13, "volume": 23245.0}, {"date": "2019-01-29", "close": 7.59, "volume": 232261.0}, {"date": "2019-01-30", "close": 7.43, "volume": 108820.0}, {"date": "2019-01-31", "close": 7.69, "volume": 38630.0}, {"date": "2019-02-01", "close": 7.73, "volume": 45813.0}, {"date": "2019-02-04", "close": 7.73, "volume": 24676.0}, {"date": "2019-02-05", "close": 7.72, "volume": 23122.0}, {"date": "2019-02-06", "close": 7.6356, "volume": 6344.0}, {"date": "2019-02-07", "close": 7.75, "volume": 6453.0}, {"date": "2019-02-08", "close": 7.51, "volume": 21906.0}, {"date": "2019-02-11", "close": 7.03, "volume": 82970.0}, {"date": "2019-02-12", "close": 7.46, "volume": 39730.0}, {"date": "2019-02-13", "close": 7.83, "volume": 53877.0}, {"date": "2019-02-14", "close": 7.74, "volume": 55339.0}, {"date": "2019-02-15", "close": 7.52, "volume": 77072.0}, {"date": "2019-02-19", "close": 7.4, "volume": 72482.0}, {"date": "2019-02-20", "close": 7.46, "volume": 58410.0}, {"date": "2019-02-21", "close": 7.6, "volume": 52370.0}, {"date": "2019-02-22", "close": 7.75, "volume": 27337.0}, {"date": "2019-02-25", "close": 7.63, "volume": 201508.0}, {"date": "2019-02-26", "close": 7.72, "volume": 52876.0}, {"date": "2019-02-27", "close": 7.74, "volume": 42210.0}, {"date": "2019-02-28", "close": 7.7, "volume": 36989.0}, {"date": "2019-03-01", "close": 7.75, "volume": 72306.0}, {"date": "2019-03-04", "close": 7.69, "volume": 51093.0}, {"date": "2019-03-05", "close": 7.66, "volume": 13779.0}, {"date": "2019-03-06", "close": 7.36, "volume": 21370.0}, {"date": "2019-03-07", "close": 7.49, "volume": 15521.0}, {"date": "2019-03-08", "close": 7.61, "volume": 22728.0}, {"date": "2019-03-11", "close": 7.75, "volume": 81882.0}, {"date": "2019-03-12", "close": 7.65, "volume": 78613.0}, {"date": "2019-03-13", "close": 7.73, "volume": 21020.0}, {"date": "2019-03-14", "close": 7.58, "volume": 13832.0}, {"date": "2019-03-15", "close": 9.23, "volume": 110085.0}, {"date": "2019-03-18", "close": 7.9, "volume": 139226.0}, {"date": "2019-03-19", "close": 7.7, "volume": 130745.0}, {"date": "2019-03-20", "close": 7.52, "volume": 61730.0}, {"date": "2019-03-21", "close": 7.61, "volume": 37727.0}, {"date": "2019-03-22", "close": 7.35, "volume": 34402.0}, {"date": "2019-03-25", "close": 7.46, "volume": 43419.0}, {"date": "2019-03-26", "close": 7.24, "volume": 18776.0}, {"date": "2019-03-27", "close": 7.14, "volume": 54107.0}, {"date": "2019-03-28", "close": 7.19, "volume": 12343.0}, {"date": "2019-03-29", "close": 7.02, "volume": 5469.0}, {"date": "2019-04-01", "close": 6.76, "volume": 26889.0}, {"date": "2019-04-02", "close": 6.83, "volume": 27845.0}, {"date": "2019-04-03", "close": 6.9, "volume": 17876.0}, {"date": "2019-04-04", "close": 6.9, "volume": 15995.0}, {"date": "2019-04-05", "close": 6.94, "volume": 17155.0}, {"date": "2019-04-08", "close": 6.65, "volume": 46202.0}, {"date": "2019-04-09", "close": 6.62, "volume": 27948.0}, {"date": "2019-04-10", "close": 6.57, "volume": 21912.0}, {"date": "2019-04-11", "close": 6.7, "volume": 13225.0}, {"date": "2019-04-12", "close": 6.59, "volume": 11974.0}, {"date": "2019-04-15", "close": 6.44, "volume": 22814.0}, {"date": "2019-04-16", "close": 6.4, "volume": 24294.0}, {"date": "2019-04-17", "close": 6.25, "volume": 24352.0}, {"date": "2019-04-18", "close": 6.16, "volume": 35458.0}, {"date": "2019-04-22", "close": 6.15, "volume": 5029.0}, {"date": "2019-04-23", "close": 6.19, "volume": 59839.0}, {"date": "2019-04-24", "close": 6.29, "volume": 68174.0}, {"date": "2019-04-25", "close": 6.39, "volume": 30574.0}, {"date": "2019-04-26", "close": 6.3, "volume": 12789.0}, {"date": "2019-04-29", "close": 6.5, "volume": 28412.0}, {"date": "2019-04-30", "close": 6.43, "volume": 41846.0}, {"date": "2019-05-01", "close": 6.22, "volume": 24047.0}, {"date": "2019-05-02", "close": 6.18, "volume": 34195.0}, {"date": "2019-05-03", "close": 6.32, "volume": 45295.0}, {"date": "2019-05-06", "close": 6.39, "volume": 11192.0}, {"date": "2019-05-07", "close": 6.405, "volume": 18756.0}, {"date": "2019-05-08", "close": 6.32, "volume": 45093.0}, {"date": "2019-05-09", "close": 6.3817, "volume": 64522.0}, {"date": "2019-05-10", "close": 5.38, "volume": 280870.0}, {"date": "2019-05-13", "close": 5.58, "volume": 209315.0}, {"date": "2019-05-14", "close": 5.54, "volume": 39616.0}, {"date": "2019-05-15", "close": 5.43, "volume": 52304.0}, {"date": "2019-05-16", "close": 5.4, "volume": 52146.0}, {"date": "2019-05-17", "close": 5.525, "volume": 23653.0}, {"date": "2019-05-20", "close": 5.37, "volume": 21884.0}, {"date": "2019-05-21", "close": 5.71, "volume": 25246.0}, {"date": "2019-05-22", "close": 5.62, "volume": 19256.0}, {"date": "2019-05-23", "close": 5.53, "volume": 15150.0}, {"date": "2019-05-24", "close": 5.6, "volume": 16486.0}, {"date": "2019-05-28", "close": 5.74, "volume": 11792.0}, {"date": "2019-05-29", "close": 5.58, "volume": 15873.0}, {"date": "2019-05-30", "close": 5.49, "volume": 28360.0}, {"date": "2019-05-31", "close": 5.59, "volume": 26033.0}, {"date": "2019-06-03", "close": 5.57, "volume": 25154.0}, {"date": "2019-06-04", "close": 5.62, "volume": 15978.0}, {"date": "2019-06-05", "close": 5.49, "volume": 3389.0}, {"date": "2019-06-06", "close": 5.25, "volume": 20766.0}, {"date": "2019-06-07", "close": 5.29, "volume": 18403.0}, {"date": "2019-06-10", "close": 5.04, "volume": 83556.0}, {"date": "2019-06-11", "close": 5.03, "volume": 54455.0}, {"date": "2019-06-12", "close": 4.79, "volume": 51010.0}, {"date": "2019-06-13", "close": 4.84, "volume": 14129.0}, {"date": "2019-06-14", "close": 4.85, "volume": 53580.0}, {"date": "2019-06-17", "close": 5.06, "volume": 11752.0}, {"date": "2019-06-18", "close": 5.32, "volume": 15495.0}, {"date": "2019-06-19", "close": 5.5, "volume": 4751.0}, {"date": "2019-06-20", "close": 5.49, "volume": 18459.0}, {"date": "2019-06-21", "close": 5.51, "volume": 31679.0}, {"date": "2019-06-24", "close": 5.1, "volume": 26656.0}, {"date": "2019-06-25", "close": 5.12, "volume": 10152.0}, {"date": "2019-06-26", "close": 5.41, "volume": 3386.0}, {"date": "2019-06-27", "close": 5.38, "volume": 4090.0}, {"date": "2019-06-28", "close": 5.54, "volume": 11181.0}, {"date": "2019-07-01", "close": 5.65, "volume": 1400.0}, {"date": "2019-07-02", "close": 5.39, "volume": 8675.0}, {"date": "2019-07-03", "close": 5.43, "volume": 1045.0}, {"date": "2019-07-05", "close": 5.47, "volume": 2906.0}, {"date": "2019-07-08", "close": 5.24, "volume": 17527.0}, {"date": "2019-07-09", "close": 5.33, "volume": 2958.0}, {"date": "2019-07-10", "close": 5.36, "volume": 12584.0}, {"date": "2019-07-11", "close": 5.42, "volume": 8053.0}, {"date": "2019-07-12", "close": 5.36, "volume": 6415.0}, {"date": "2019-07-15", "close": 5.31, "volume": 513.0}, {"date": "2019-07-16", "close": 5.35, "volume": 4845.0}, {"date": "2019-07-17", "close": 5.38, "volume": 3557.0}, {"date": "2019-07-18", "close": 5.31, "volume": 29821.0}, {"date": "2019-07-19", "close": 5.28, "volume": 13053.0}, {"date": "2019-07-22", "close": 5.245, "volume": 3197.0}, {"date": "2019-07-23", "close": 5.21, "volume": 4744.0}, {"date": "2019-07-24", "close": 5.11, "volume": 7785.0}, {"date": "2019-07-25", "close": 4.9, "volume": 32338.0}, {"date": "2019-07-26", "close": 5.04, "volume": 6647.0}, {"date": "2019-07-29", "close": 5.07, "volume": 24308.0}, {"date": "2019-07-30", "close": 4.9, "volume": 20023.0}, {"date": "2019-07-31", "close": 4.99, "volume": 42656.0}, {"date": "2019-08-01", "close": 5.01, "volume": 19404.0}, {"date": "2019-08-02", "close": 5.1, "volume": 5251.0}, {"date": "2019-08-05", "close": 5.08, "volume": 13388.0}, {"date": "2019-08-06", "close": 4.92, "volume": 4162.0}, {"date": "2019-08-07", "close": 5.04, "volume": 32471.0}, {"date": "2019-08-08", "close": 5.37, "volume": 20628.0}, {"date": "2019-08-09", "close": 5.87, "volume": 76126.0}, {"date": "2019-08-12", "close": 5.92, "volume": 41965.0}, {"date": "2019-08-13", "close": 6.01, "volume": 18375.0}, {"date": "2019-08-14", "close": 6.0265, "volume": 16801.0}, {"date": "2019-08-15", "close": 6.28, "volume": 31445.0}, {"date": "2019-08-16", "close": 6.36, "volume": 15008.0}, {"date": "2019-08-19", "close": 6.5, "volume": 17776.0}, {"date": "2019-08-20", "close": 6.55, "volume": 40079.0}, {"date": "2019-08-21", "close": 6.5, "volume": 44986.0}, {"date": "2019-08-22", "close": 6.5, "volume": 7406.0}, {"date": "2019-08-23", "close": 6.13, "volume": 36909.0}, {"date": "2019-08-26", "close": 6.29, "volume": 28227.0}, {"date": "2019-08-27", "close": 6.26, "volume": 11656.0}, {"date": "2019-08-28", "close": 6.43, "volume": 8618.0}, {"date": "2019-08-29", "close": 6.42, "volume": 3697.0}, {"date": "2019-08-30", "close": 6.42, "volume": 9651.0}, {"date": "2019-09-03", "close": 6.44, "volume": 15213.0}, {"date": "2019-09-04", "close": 6.31, "volume": 21632.0}, {"date": "2019-09-05", "close": 6.43, "volume": 4027.0}, {"date": "2019-09-06", "close": 6.38, "volume": 8003.0}, {"date": "2019-09-09", "close": 6.37, "volume": 22293.0}, {"date": "2019-09-10", "close": 6.32, "volume": 12120.0}, {"date": "2019-09-11", "close": 6.32, "volume": 6995.0}, {"date": "2019-09-12", "close": 6.37, "volume": 13501.0}, {"date": "2019-09-13", "close": 6.37, "volume": 5005.0}, {"date": "2019-09-16", "close": 6.37, "volume": 7148.0}, {"date": "2019-09-17", "close": 6.43, "volume": 2111.0}, {"date": "2019-09-18", "close": 6.33, "volume": 12159.0}, {"date": "2019-09-19", "close": 6.14, "volume": 14992.0}, {"date": "2019-09-20", "close": 6.25, "volume": 12563.0}, {"date": "2019-09-23", "close": 6.29, "volume": 3162.0}, {"date": "2019-09-24", "close": 6.25, "volume": 2570.0}, {"date": "2019-09-25", "close": 6.0, "volume": 8532.0}, {"date": "2019-09-26", "close": 6.06, "volume": 7137.0}, {"date": "2019-09-27", "close": 6.01, "volume": 14972.0}, {"date": "2019-09-30", "close": 6.0, "volume": 14578.0}, {"date": "2019-10-01", "close": 5.94, "volume": 15604.0}, {"date": "2019-10-02", "close": 5.88, "volume": 6068.0}, {"date": "2019-10-03", "close": 5.77, "volume": 5320.0}, {"date": "2019-10-04", "close": 5.91, "volume": 5575.0}, {"date": "2019-10-07", "close": 5.88, "volume": 10505.0}, {"date": "2019-10-08", "close": 5.52, "volume": 7957.0}, {"date": "2019-10-09", "close": 5.66, "volume": 2929.0}, {"date": "2019-10-10", "close": 5.69, "volume": 8365.0}, {"date": "2019-10-11", "close": 5.67, "volume": 6197.0}, {"date": "2019-10-14", "close": 5.64, "volume": 9375.0}, {"date": "2019-10-15", "close": 5.65, "volume": 13515.0}, {"date": "2019-10-16", "close": 5.7, "volume": 8595.0}, {"date": "2019-10-17", "close": 5.6, "volume": 8879.0}, {"date": "2019-10-18", "close": 5.7, "volume": 6759.0}, {"date": "2019-10-21", "close": 5.7, "volume": 6476.0}, {"date": "2019-10-22", "close": 5.75, "volume": 7176.0}, {"date": "2019-10-23", "close": 5.69, "volume": 2969.0}, {"date": "2019-10-24", "close": 5.59, "volume": 14899.0}, {"date": "2019-10-25", "close": 5.55, "volume": 7175.0}, {"date": "2019-10-28", "close": 5.53, "volume": 5336.0}, {"date": "2019-10-29", "close": 5.57, "volume": 4654.0}, {"date": "2019-10-30", "close": 5.57, "volume": 6324.0}, {"date": "2019-10-31", "close": 5.7, "volume": 7545.0}, {"date": "2019-11-01", "close": 5.61, "volume": 8925.0}, {"date": "2019-11-04", "close": 5.67, "volume": 10305.0}, {"date": "2019-11-05", "close": 5.67, "volume": 4266.0}, {"date": "2019-11-06", "close": 5.68, "volume": 26999.0}, {"date": "2019-11-07", "close": 4.01, "volume": 131728.0}, {"date": "2019-11-08", "close": 3.8, "volume": 73913.0}, {"date": "2019-11-11", "close": 3.86, "volume": 55032.0}, {"date": "2019-11-12", "close": 3.725, "volume": 39542.0}, {"date": "2019-11-13", "close": 3.7876, "volume": 39311.0}, {"date": "2019-11-14", "close": 3.54, "volume": 17349.0}, {"date": "2019-11-15", "close": 3.51, "volume": 52184.0}, {"date": "2019-11-18", "close": 3.51, "volume": 77418.0}, {"date": "2019-11-19", "close": 3.6, "volume": 20635.0}, {"date": "2019-11-20", "close": 3.63, "volume": 32629.0}, {"date": "2019-11-21", "close": 3.54, "volume": 51103.0}, {"date": "2019-11-22", "close": 3.6, "volume": 76689.0}, {"date": "2019-11-25", "close": 3.675, "volume": 29268.0}, {"date": "2019-11-26", "close": 3.71, "volume": 24644.0}, {"date": "2019-11-27", "close": 3.77, "volume": 26948.0}, {"date": "2019-11-29", "close": 3.81, "volume": 11351.0}, {"date": "2019-12-02", "close": 3.71, "volume": 8552.0}, {"date": "2019-12-03", "close": 3.7914, "volume": 32412.0}, {"date": "2019-12-04", "close": 3.83, "volume": 42448.0}, {"date": "2019-12-05", "close": 3.78, "volume": 28617.0}, {"date": "2019-12-06", "close": 3.89, "volume": 28854.0}, {"date": "2019-12-09", "close": 3.67, "volume": 42719.0}, {"date": "2019-12-10", "close": 3.76, "volume": 5627.0}, {"date": "2019-12-11", "close": 3.69, "volume": 14252.0}, {"date": "2019-12-12", "close": 3.69, "volume": 56087.0}, {"date": "2019-12-13", "close": 3.6183, "volume": 36307.0}, {"date": "2019-12-16", "close": 3.61, "volume": 19449.0}, {"date": "2019-12-17", "close": 3.8, "volume": 18465.0}, {"date": "2019-12-18", "close": 3.81, "volume": 35964.0}, {"date": "2019-12-19", "close": 3.68, "volume": 20039.0}, {"date": "2019-12-20", "close": 3.78, "volume": 23224.0}, {"date": "2019-12-23", "close": 3.625, "volume": 10576.0}, {"date": "2019-12-24", "close": 3.57, "volume": 8278.0}, {"date": "2019-12-26", "close": 3.49, "volume": 20573.0}, {"date": "2019-12-27", "close": 3.38, "volume": 82266.0}, {"date": "2019-12-30", "close": 3.49, "volume": 41391.0}, {"date": "2019-12-31", "close": 3.54, "volume": 16974.0}, {"date": "2020-01-02", "close": 3.69, "volume": 29323.0}, {"date": "2020-01-03", "close": 3.67, "volume": 23735.0}, {"date": "2020-01-06", "close": 3.68, "volume": 7649.0}, {"date": "2020-01-07", "close": 3.6, "volume": 15044.0}, {"date": "2020-01-08", "close": 3.57, "volume": 42329.0}, {"date": "2020-01-09", "close": 3.73, "volume": 100498.0}, {"date": "2020-01-10", "close": 3.695, "volume": 32295.0}, {"date": "2020-01-13", "close": 3.7308, "volume": 31467.0}, {"date": "2020-01-14", "close": 3.89, "volume": 35526.0}, {"date": "2020-01-15", "close": 4.05, "volume": 68051.0}, {"date": "2020-01-16", "close": 4.07, "volume": 25567.0}, {"date": "2020-01-17", "close": 4.23, "volume": 20059.0}, {"date": "2020-01-21", "close": 4.25, "volume": 18387.0}, {"date": "2020-01-22", "close": 4.24, "volume": 10144.0}, {"date": "2020-01-23", "close": 4.3124, "volume": 19602.0}, {"date": "2020-01-24", "close": 4.23, "volume": 17131.0}, {"date": "2020-01-27", "close": 4.5, "volume": 37078.0}, {"date": "2020-01-28", "close": 4.43, "volume": 26901.0}, {"date": "2020-01-29", "close": 4.42, "volume": 10690.0}, {"date": "2020-01-30", "close": 4.11, "volume": 23017.0}, {"date": "2020-01-31", "close": 4.11, "volume": 31140.0}, {"date": "2020-02-03", "close": 4.06, "volume": 26456.0}, {"date": "2020-02-04", "close": 4.372, "volume": 8207.0}, {"date": "2020-02-05", "close": 4.46, "volume": 8647.0}, {"date": "2020-02-06", "close": 4.38, "volume": 27409.0}, {"date": "2020-02-07", "close": 4.71, "volume": 17811.0}, {"date": "2020-02-10", "close": 4.65, "volume": 36208.0}, {"date": "2020-02-11", "close": 4.515, "volume": 37873.0}, {"date": "2020-02-12", "close": 4.6215, "volume": 30446.0}, {"date": "2020-02-13", "close": 4.62, "volume": 59992.0}, {"date": "2020-02-14", "close": 4.64, "volume": 137760.0}, {"date": "2020-02-18", "close": 4.36, "volume": 96509.0}, {"date": "2020-02-19", "close": 4.445, "volume": 96935.0}, {"date": "2020-02-20", "close": 4.4, "volume": 29164.0}, {"date": "2020-02-21", "close": 4.33, "volume": 5272.0}, {"date": "2020-02-24", "close": 3.98, "volume": 32457.0}, {"date": "2020-02-25", "close": 3.7617, "volume": 28246.0}, {"date": "2020-02-26", "close": 4.06, "volume": 31478.0}, {"date": "2020-02-27", "close": 3.64, "volume": 26444.0}, {"date": "2020-02-28", "close": 3.54, "volume": 17700.0}, {"date": "2020-03-02", "close": 3.43, "volume": 13002.0}, {"date": "2020-03-03", "close": 3.74, "volume": 34063.0}, {"date": "2020-03-04", "close": 3.48, "volume": 28777.0}, {"date": "2020-03-05", "close": 3.51, "volume": 32513.0}, {"date": "2020-03-06", "close": 3.34, "volume": 15171.0}, {"date": "2020-03-09", "close": 3.03, "volume": 29703.0}, {"date": "2020-03-10", "close": 3.29, "volume": 20267.0}, {"date": "2020-03-11", "close": 3.25, "volume": 9246.0}, {"date": "2020-03-12", "close": 3.16, "volume": 88610.0}, {"date": "2020-03-13", "close": 3.65, "volume": 41641.0}, {"date": "2020-03-16", "close": 3.0, "volume": 60953.0}, {"date": "2020-03-17", "close": 2.75, "volume": 48351.0}, {"date": "2020-03-18", "close": 2.25, "volume": 15835.0}, {"date": "2020-03-19", "close": 2.64, "volume": 16714.0}, {"date": "2020-03-20", "close": 2.45, "volume": 25936.0}, {"date": "2020-03-23", "close": 2.5, "volume": 69966.0}, {"date": "2020-03-24", "close": 2.5, "volume": 18829.0}, {"date": "2020-03-25", "close": 2.64, "volume": 22367.0}, {"date": "2020-03-26", "close": 2.76, "volume": 24162.0}, {"date": "2020-03-27", "close": 2.35, "volume": 73659.0}, {"date": "2020-03-30", "close": 2.62, "volume": 19348.0}, {"date": "2020-03-31", "close": 2.5, "volume": 35331.0}, {"date": "2020-04-01", "close": 2.44, "volume": 12615.0}, {"date": "2020-04-02", "close": 2.41, "volume": 11607.0}, {"date": "2020-04-03", "close": 2.5, "volume": 17092.0}, {"date": "2020-04-06", "close": 2.4, "volume": 56838.0}, {"date": "2020-04-07", "close": 2.48, "volume": 24962.0}, {"date": "2020-04-08", "close": 2.43, "volume": 24026.0}, {"date": "2020-04-09", "close": 2.58, "volume": 11804.0}, {"date": "2020-04-13", "close": 2.58, "volume": 6996.0}, {"date": "2020-04-14", "close": 2.71, "volume": 39937.0}, {"date": "2020-04-15", "close": 2.78, "volume": 8532.0}, {"date": "2020-04-16", "close": 2.63, "volume": 26280.0}, {"date": "2020-04-17", "close": 2.73, "volume": 7519.0}, {"date": "2020-04-20", "close": 2.63, "volume": 1079.0}, {"date": "2020-04-21", "close": 2.56, "volume": 7644.0}, {"date": "2020-04-22", "close": 2.6401, "volume": 9996.0}, {"date": "2020-04-23", "close": 2.47, "volume": 7352.0}, {"date": "2020-04-24", "close": 2.49, "volume": 21682.0}, {"date": "2020-04-27", "close": 2.46, "volume": 11315.0}, {"date": "2020-04-28", "close": 2.5, "volume": 30037.0}, {"date": "2020-04-29", "close": 2.5, "volume": 5512.0}, {"date": "2020-04-30", "close": 2.42, "volume": 21260.0}, {"date": "2020-05-01", "close": 2.46, "volume": 5009.0}, {"date": "2020-05-04", "close": 2.49, "volume": 21556.0}, {"date": "2020-05-05", "close": 2.6, "volume": 11865.0}, {"date": "2020-05-06", "close": 2.6, "volume": 77145.0}, {"date": "2020-05-07", "close": 2.44, "volume": 16736.0}, {"date": "2020-05-08", "close": 2.28, "volume": 56017.0}, {"date": "2020-05-11", "close": 2.25, "volume": 69010.0}, {"date": "2020-05-12", "close": 2.06, "volume": 32655.0}, {"date": "2020-05-13", "close": 1.93, "volume": 118907.0}, {"date": "2020-05-14", "close": 1.83, "volume": 30708.0}, {"date": "2020-05-15", "close": 1.88, "volume": 15822.0}, {"date": "2020-05-18", "close": 2.1, "volume": 58584.0}, {"date": "2020-05-19", "close": 2.11, "volume": 18195.0}, {"date": "2020-05-20", "close": 2.09, "volume": 17975.0}, {"date": "2020-05-21", "close": 2.03, "volume": 19538.0}, {"date": "2020-05-22", "close": 2.1, "volume": 10066.0}, {"date": "2020-05-26", "close": 2.04, "volume": 26996.0}, {"date": "2020-05-27", "close": 2.3664, "volume": 36914.0}, {"date": "2020-05-28", "close": 2.28, "volume": 11762.0}, {"date": "2020-05-29", "close": 2.39, "volume": 33263.0}, {"date": "2020-06-01", "close": 2.81, "volume": 287027.0}, {"date": "2020-06-02", "close": 3.05, "volume": 63611.0}, {"date": "2020-06-03", "close": 3.0, "volume": 60954.0}, {"date": "2020-06-04", "close": 3.0, "volume": 62678.0}, {"date": "2020-06-05", "close": 3.0, "volume": 45109.0}, {"date": "2020-06-08", "close": 3.09, "volume": 18876.0}, {"date": "2020-06-09", "close": 3.0, "volume": 18404.0}, {"date": "2020-06-10", "close": 3.0, "volume": 13175.0}, {"date": "2020-06-11", "close": 3.01, "volume": 41795.0}, {"date": "2020-06-12", "close": 3.02, "volume": 20597.0}, {"date": "2020-06-15", "close": 2.92, "volume": 55576.0}, {"date": "2020-06-16", "close": 3.13, "volume": 25051.0}, {"date": "2020-06-17", "close": 3.09, "volume": 18795.0}, {"date": "2020-06-18", "close": 3.09, "volume": 842.0}, {"date": "2020-06-19", "close": 3.05, "volume": 35361.0}, {"date": "2020-06-22", "close": 2.99, "volume": 29337.0}, {"date": "2020-06-23", "close": 2.97, "volume": 27118.0}, {"date": "2020-06-24", "close": 2.81, "volume": 52569.0}, {"date": "2020-06-25", "close": 2.98, "volume": 7680.0}, {"date": "2020-06-26", "close": 3.25, "volume": 18825.0}, {"date": "2020-06-29", "close": 3.15, "volume": 10978.0}, {"date": "2020-06-30", "close": 3.06, "volume": 15950.0}, {"date": "2020-07-01", "close": 3.19, "volume": 12534.0}, {"date": "2020-07-02", "close": 3.01, "volume": 9683.0}, {"date": "2020-07-06", "close": 2.9851, "volume": 4705.0}, {"date": "2020-07-07", "close": 2.93, "volume": 21842.0}, {"date": "2020-07-08", "close": 2.94, "volume": 10052.0}, {"date": "2020-07-09", "close": 2.87, "volume": 13376.0}, {"date": "2020-07-10", "close": 2.85, "volume": 10169.0}, {"date": "2020-07-13", "close": 2.89, "volume": 23062.0}, {"date": "2020-07-14", "close": 2.92, "volume": 10827.0}, {"date": "2020-07-15", "close": 3.0, "volume": 13753.0}, {"date": "2020-07-16", "close": 3.0, "volume": 29760.0}, {"date": "2020-07-17", "close": 2.98, "volume": 2065.0}, {"date": "2020-07-20", "close": 2.97, "volume": 10748.0}, {"date": "2020-07-21", "close": 2.98, "volume": 2456.0}, {"date": "2020-07-22", "close": 2.98, "volume": 4893.0}, {"date": "2020-07-23", "close": 2.83, "volume": 5992.0}, {"date": "2020-07-24", "close": 2.86, "volume": 13221.0}, {"date": "2020-07-27", "close": 2.9, "volume": 9861.0}, {"date": "2020-07-28", "close": 2.86, "volume": 8285.0}, {"date": "2020-07-29", "close": 2.77, "volume": 17517.0}, {"date": "2020-07-30", "close": 2.94, "volume": 40741.0}, {"date": "2020-07-31", "close": 2.91, "volume": 14631.0}, {"date": "2020-08-03", "close": 2.96, "volume": 33188.0}, {"date": "2020-08-04", "close": 3.1, "volume": 255830.0}, {"date": "2020-08-05", "close": 3.06, "volume": 21365.0}, {"date": "2020-08-06", "close": 2.88, "volume": 20038.0}, {"date": "2020-08-07", "close": 3.0, "volume": 11639.0}, {"date": "2020-08-10", "close": 3.2, "volume": 85224.0}, {"date": "2020-08-11", "close": 3.0349, "volume": 22893.0}, {"date": "2020-08-12", "close": 3.1, "volume": 22083.0}, {"date": "2020-08-13", "close": 3.06, "volume": 1195.0}, {"date": "2020-08-14", "close": 3.07, "volume": 29382.0}, {"date": "2020-08-17", "close": 3.08, "volume": 13340.0}, {"date": "2020-08-18", "close": 3.02, "volume": 31184.0}, {"date": "2020-08-19", "close": 2.98, "volume": 6844.0}, {"date": "2020-08-20", "close": 2.81, "volume": 11761.0}, {"date": "2020-08-21", "close": 2.78, "volume": 41328.0}, {"date": "2020-08-24", "close": 2.7202, "volume": 11596.0}, {"date": "2020-08-25", "close": 2.7905, "volume": 4077.0}, {"date": "2020-08-26", "close": 2.7788, "volume": 15381.0}, {"date": "2020-08-27", "close": 2.67, "volume": 32495.0}, {"date": "2020-08-28", "close": 2.65, "volume": 7720.0}, {"date": "2020-08-31", "close": 2.65, "volume": 25898.0}, {"date": "2020-09-01", "close": 2.6627, "volume": 7975.0}, {"date": "2020-09-02", "close": 2.575, "volume": 8909.0}, {"date": "2020-09-03", "close": 2.52, "volume": 19011.0}, {"date": "2020-09-04", "close": 2.5, "volume": 15349.0}, {"date": "2020-09-08", "close": 2.545, "volume": 8964.0}, {"date": "2020-09-09", "close": 2.59, "volume": 5017.0}, {"date": "2020-09-10", "close": 2.79, "volume": 9247.0}, {"date": "2020-09-11", "close": 2.75, "volume": 11761.0}, {"date": "2020-09-14", "close": 2.69, "volume": 32258.0}, {"date": "2020-09-15", "close": 2.6502, "volume": 22249.0}, {"date": "2020-09-16", "close": 2.58, "volume": 35211.0}, {"date": "2020-09-17", "close": 2.52, "volume": 165094.0}, {"date": "2020-09-18", "close": 2.58, "volume": 25676.0}, {"date": "2020-09-21", "close": 2.44, "volume": 2477.0}, {"date": "2020-09-22", "close": 2.68, "volume": 9994.0}, {"date": "2020-09-23", "close": 2.5107, "volume": 2305.0}, {"date": "2020-09-24", "close": 2.54, "volume": 3033.0}, {"date": "2020-09-25", "close": 2.62, "volume": 10035.0}, {"date": "2020-09-28", "close": 2.53, "volume": 20497.0}, {"date": "2020-09-29", "close": 2.595, "volume": 1158.0}, {"date": "2020-09-30", "close": 2.52, "volume": 42775.0}, {"date": "2020-10-01", "close": 2.54, "volume": 13956.0}, {"date": "2020-10-02", "close": 2.495, "volume": 46190.0}, {"date": "2020-10-05", "close": 2.49, "volume": 30228.0}, {"date": "2020-10-06", "close": 2.52, "volume": 14746.0}, {"date": "2020-10-07", "close": 2.5, "volume": 38323.0}, {"date": "2020-10-08", "close": 2.63, "volume": 12824.0}, {"date": "2020-10-09", "close": 2.81, "volume": 7239.0}, {"date": "2020-10-12", "close": 2.96, "volume": 12688.0}, {"date": "2020-10-13", "close": 2.75, "volume": 14233.0}, {"date": "2020-10-14", "close": 2.73, "volume": 2758.0}, {"date": "2020-10-15", "close": 2.78, "volume": 2262.0}, {"date": "2020-10-16", "close": 2.85, "volume": 8460.0}, {"date": "2020-10-19", "close": 2.85, "volume": 2096.0}, {"date": "2020-10-20", "close": 2.7863, "volume": 16156.0}, {"date": "2020-10-21", "close": 2.83, "volume": 8262.0}, {"date": "2020-10-22", "close": 2.89, "volume": 26925.0}, {"date": "2020-10-23", "close": 2.77, "volume": 4672.0}, {"date": "2020-10-26", "close": 2.65, "volume": 15019.0}, {"date": "2020-10-27", "close": 2.59, "volume": 6712.0}, {"date": "2020-10-28", "close": 2.545, "volume": 42423.0}, {"date": "2020-10-29", "close": 2.544, "volume": 9133.0}, {"date": "2020-10-30", "close": 2.48, "volume": 18404.0}, {"date": "2020-11-02", "close": 2.4184, "volume": 3819.0}, {"date": "2020-11-03", "close": 2.39, "volume": 13034.0}, {"date": "2020-11-04", "close": 2.42, "volume": 1814.0}, {"date": "2020-11-05", "close": 2.465, "volume": 1484.0}, {"date": "2020-11-06", "close": 2.37, "volume": 17766.0}, {"date": "2020-11-09", "close": 2.56, "volume": 17632.0}, {"date": "2020-11-10", "close": 2.59, "volume": 18119.0}, {"date": "2020-11-11", "close": 2.65, "volume": 44271.0}, {"date": "2020-11-12", "close": 2.66, "volume": 1587.0}, {"date": "2020-11-13", "close": 2.65, "volume": 30004.0}, {"date": "2020-11-16", "close": 2.67, "volume": 24351.0}, {"date": "2020-11-17", "close": 2.73, "volume": 32350.0}, {"date": "2020-11-18", "close": 2.7, "volume": 16161.0}, {"date": "2020-11-19", "close": 2.78, "volume": 21170.0}, {"date": "2020-11-20", "close": 2.95, "volume": 35106.0}, {"date": "2020-11-23", "close": 2.91, "volume": 12862.0}, {"date": "2020-11-24", "close": 2.92, "volume": 12072.0}, {"date": "2020-11-25", "close": 2.89, "volume": 12730.0}, {"date": "2020-11-27", "close": 2.92, "volume": 2612.0}, {"date": "2020-11-30", "close": 3.23, "volume": 63891.0}, {"date": "2020-12-01", "close": 3.25, "volume": 23675.0}, {"date": "2020-12-02", "close": 3.46, "volume": 39028.0}, {"date": "2020-12-03", "close": 3.35, "volume": 34062.0}, {"date": "2020-12-04", "close": 3.605, "volume": 29165.0}, {"date": "2020-12-07", "close": 3.65, "volume": 7450.0}, {"date": "2020-12-08", "close": 3.725, "volume": 43286.0}, {"date": "2020-12-09", "close": 3.615, "volume": 31165.0}, {"date": "2020-12-10", "close": 3.59, "volume": 3382.0}, {"date": "2020-12-11", "close": 3.59, "volume": 12144.0}, {"date": "2020-12-14", "close": 3.58, "volume": 10840.0}, {"date": "2020-12-15", "close": 4.5, "volume": 128530.0}, {"date": "2020-12-16", "close": 3.9, "volume": 198109.0}, {"date": "2020-12-17", "close": 3.77, "volume": 20237.0}, {"date": "2020-12-18", "close": 3.6, "volume": 27071.0}, {"date": "2020-12-21", "close": 3.3722, "volume": 20589.0}, {"date": "2020-12-22", "close": 3.46, "volume": 12129.0}, {"date": "2020-12-23", "close": 3.91, "volume": 224370.0}, {"date": "2020-12-24", "close": 3.91, "volume": 4663.0}, {"date": "2020-12-28", "close": 4.35, "volume": 142260.0}, {"date": "2020-12-29", "close": 4.01, "volume": 31249.0}, {"date": "2020-12-30", "close": 4.23, "volume": 13565.0}, {"date": "2020-12-31", "close": 3.86, "volume": 37424.0}, {"date": "2021-01-04", "close": 3.86, "volume": 53570.0}, {"date": "2021-01-05", "close": 4.36, "volume": 33414.0}, {"date": "2021-01-06", "close": 4.31, "volume": 116290.0}, {"date": "2021-01-07", "close": 4.4, "volume": 37034.0}, {"date": "2021-01-08", "close": 4.18, "volume": 52609.0}, {"date": "2021-01-11", "close": 3.8, "volume": 56027.0}, {"date": "2021-01-12", "close": 3.83, "volume": 6697.0}, {"date": "2021-01-13", "close": 3.9, "volume": 18809.0}, {"date": "2021-01-14", "close": 3.91, "volume": 9572.0}, {"date": "2021-01-15", "close": 3.87, "volume": 5718.0}, {"date": "2021-01-19", "close": 3.88, "volume": 22846.0}, {"date": "2021-01-20", "close": 3.84, "volume": 47451.0}, {"date": "2021-01-21", "close": 3.77, "volume": 12625.0}, {"date": "2021-01-22", "close": 3.81, "volume": 9664.0}, {"date": "2021-01-25", "close": 3.74, "volume": 97150.0}, {"date": "2021-01-26", "close": 4.06, "volume": 32423.0}, {"date": "2021-01-27", "close": 4.15, "volume": 32896.0}, {"date": "2021-01-28", "close": 3.9, "volume": 16450.0}, {"date": "2021-01-29", "close": 3.74, "volume": 18606.0}, {"date": "2021-02-01", "close": 3.75, "volume": 3895.0}, {"date": "2021-02-02", "close": 3.85, "volume": 20697.0}, {"date": "2021-02-03", "close": 3.97, "volume": 22680.0}, {"date": "2021-02-04", "close": 4.0, "volume": 33038.0}, {"date": "2021-02-05", "close": 4.094, "volume": 106666.0}, {"date": "2021-02-08", "close": 4.14, "volume": 48854.0}, {"date": "2021-02-09", "close": 3.95, "volume": 20460.0}, {"date": "2021-02-10", "close": 4.0, "volume": 23900.0}, {"date": "2021-02-11", "close": 4.12, "volume": 20707.0}, {"date": "2021-02-12", "close": 4.05, "volume": 14121.0}, {"date": "2021-02-16", "close": 4.17, "volume": 73418.0}, {"date": "2021-02-17", "close": 4.06, "volume": 18529.0}, {"date": "2021-02-18", "close": 4.23, "volume": 136662.0}, {"date": "2021-02-19", "close": 4.16, "volume": 38865.0}, {"date": "2021-02-22", "close": 3.92, "volume": 18541.0}, {"date": "2021-02-23", "close": 4.0, "volume": 87994.0}, {"date": "2021-02-24", "close": 4.11, "volume": 49882.0}, {"date": "2021-02-25", "close": 3.82, "volume": 262404.0}, {"date": "2021-02-26", "close": 4.57, "volume": 25531950.0}, {"date": "2021-03-01", "close": 4.94, "volume": 1345414.0}, {"date": "2021-03-02", "close": 4.93, "volume": 299487.0}, {"date": "2021-03-03", "close": 4.21, "volume": 364507.0}, {"date": "2021-03-04", "close": 4.37, "volume": 209937.0}, {"date": "2021-03-05", "close": 4.27, "volume": 348244.0}, {"date": "2021-03-08", "close": 4.15, "volume": 36080.0}, {"date": "2021-03-09", "close": 4.4, "volume": 195992.0}, {"date": "2021-03-10", "close": 4.18, "volume": 149837.0}, {"date": "2021-03-11", "close": 4.16, "volume": 86860.0}, {"date": "2021-03-12", "close": 4.32, "volume": 52182.0}, {"date": "2021-03-15", "close": 4.57, "volume": 137402.0}, {"date": "2021-03-16", "close": 4.44, "volume": 74786.0}, {"date": "2021-03-17", "close": 4.36, "volume": 30506.0}, {"date": "2021-03-18", "close": 4.48, "volume": 124375.0}, {"date": "2021-03-19", "close": 4.44, "volume": 46221.0}, {"date": "2021-03-22", "close": 4.39, "volume": 34561.0}, {"date": "2021-03-23", "close": 4.18, "volume": 19677.0}, {"date": "2021-03-24", "close": 3.92, "volume": 83431.0}, {"date": "2021-03-25", "close": 4.02, "volume": 40648.0}, {"date": "2021-03-26", "close": 3.85, "volume": 17835.0}, {"date": "2021-03-29", "close": 3.81, "volume": 58736.0}, {"date": "2021-03-30", "close": 3.79, "volume": 49685.0}, {"date": "2021-03-31", "close": 3.83, "volume": 31134.0}, {"date": "2021-04-01", "close": 3.85, "volume": 22937.0}, {"date": "2021-04-05", "close": 3.88, "volume": 5467.0}, {"date": "2021-04-06", "close": 3.82, "volume": 10953.0}, {"date": "2021-04-07", "close": 3.85, "volume": 14002.0}, {"date": "2021-04-08", "close": 3.8, "volume": 2266.0}, {"date": "2021-04-09", "close": 3.78, "volume": 14630.0}, {"date": "2021-04-12", "close": 3.63, "volume": 41803.0}, {"date": "2021-04-13", "close": 3.53, "volume": 72093.0}, {"date": "2021-04-14", "close": 3.6, "volume": 54350.0}, {"date": "2021-04-15", "close": 3.38, "volume": 43959.0}, {"date": "2021-04-16", "close": 3.66, "volume": 67471.0}, {"date": "2021-04-19", "close": 3.4, "volume": 45564.0}, {"date": "2021-04-20", "close": 3.52, "volume": 22183.0}, {"date": "2021-04-21", "close": 3.55, "volume": 23908.0}, {"date": "2021-04-22", "close": 3.62, "volume": 33805.0}, {"date": "2021-04-23", "close": 3.725, "volume": 7920.0}, {"date": "2021-04-26", "close": 3.93, "volume": 59425.0}, {"date": "2021-04-27", "close": 3.99, "volume": 24304.0}, {"date": "2021-04-28", "close": 3.97, "volume": 33010.0}, {"date": "2021-04-29", "close": 3.85, "volume": 21249.0}, {"date": "2021-04-30", "close": 3.85, "volume": 37826.0}, {"date": "2021-05-03", "close": 3.815, "volume": 22731.0}, {"date": "2021-05-04", "close": 3.64, "volume": 53872.0}, {"date": "2021-05-05", "close": 3.69, "volume": 35721.0}, {"date": "2021-05-06", "close": 3.8, "volume": 63905.0}, {"date": "2021-05-07", "close": 3.4, "volume": 106703.0}, {"date": "2021-05-10", "close": 3.21, "volume": 28853.0}, {"date": "2021-05-11", "close": 3.29, "volume": 9469.0}, {"date": "2021-05-12", "close": 3.36, "volume": 11301.0}, {"date": "2021-05-13", "close": 3.18, "volume": 14400.0}, {"date": "2021-05-14", "close": 3.24, "volume": 30525.0}, {"date": "2021-05-17", "close": 3.26, "volume": 19943.0}, {"date": "2021-05-18", "close": 3.46, "volume": 16363.0}, {"date": "2021-05-19", "close": 3.42, "volume": 7624.0}, {"date": "2021-05-20", "close": 3.38, "volume": 8954.0}, {"date": "2021-05-21", "close": 3.38, "volume": 5141.0}, {"date": "2021-05-24", "close": 3.4, "volume": 8506.0}, {"date": "2021-05-25", "close": 3.5, "volume": 20788.0}, {"date": "2021-05-26", "close": 3.54, "volume": 12916.0}, {"date": "2021-05-27", "close": 3.6025, "volume": 2743.0}, {"date": "2021-05-28", "close": 3.6, "volume": 3902.0}, {"date": "2021-06-01", "close": 3.51, "volume": 3090.0}, {"date": "2021-06-02", "close": 3.48, "volume": 8069.0}, {"date": "2021-06-03", "close": 3.49, "volume": 17278.0}, {"date": "2021-06-04", "close": 3.46, "volume": 3059.0}, {"date": "2021-06-07", "close": 3.23, "volume": 78723.0}, {"date": "2021-06-08", "close": 3.44, "volume": 336087.0}, {"date": "2021-06-09", "close": 3.71, "volume": 83788.0}, {"date": "2021-06-10", "close": 4.23, "volume": 206201.0}, {"date": "2021-06-11", "close": 4.45, "volume": 176862.0}, {"date": "2021-06-14", "close": 4.8, "volume": 257255.0}, {"date": "2021-06-15", "close": 4.19, "volume": 79133.0}, {"date": "2021-06-16", "close": 4.19, "volume": 22067.0}, {"date": "2021-06-17", "close": 4.38, "volume": 61167.0}, {"date": "2021-06-18", "close": 4.34, "volume": 41418.0}, {"date": "2021-06-21", "close": 4.24, "volume": 20259.0}, {"date": "2021-06-22", "close": 4.23, "volume": 64857.0}, {"date": "2021-06-23", "close": 4.41, "volume": 19412.0}, {"date": "2021-06-24", "close": 4.4, "volume": 24211.0}, {"date": "2021-06-25", "close": 4.4, "volume": 33051.0}, {"date": "2021-06-28", "close": 4.33, "volume": 4487.0}, {"date": "2021-06-29", "close": 4.25, "volume": 21271.0}, {"date": "2021-06-30", "close": 3.85, "volume": 118871.0}, {"date": "2021-07-01", "close": 4.09, "volume": 21806.0}, {"date": "2021-07-02", "close": 3.84, "volume": 15821.0}, {"date": "2021-07-06", "close": 3.78, "volume": 20419.0}, {"date": "2021-07-07", "close": 3.83, "volume": 10506.0}, {"date": "2021-07-08", "close": 3.81, "volume": 3276.0}, {"date": "2021-07-09", "close": 3.9, "volume": 6729.0}, {"date": "2021-07-12", "close": 3.99, "volume": 35163.0}, {"date": "2021-07-13", "close": 4.062, "volume": 18662.0}, {"date": "2021-07-14", "close": 3.96, "volume": 39782.0}, {"date": "2021-07-15", "close": 4.07, "volume": 16926.0}, {"date": "2021-07-16", "close": 3.93, "volume": 12142.0}, {"date": "2021-07-19", "close": 3.97, "volume": 40705.0}, {"date": "2021-07-20", "close": 3.84, "volume": 122461.0}, {"date": "2021-07-21", "close": 3.84, "volume": 276719.0}, {"date": "2021-07-22", "close": 3.78, "volume": 51186.0}, {"date": "2021-07-23", "close": 3.7, "volume": 14864.0}, {"date": "2021-07-26", "close": 3.68, "volume": 23540.0}, {"date": "2021-07-27", "close": 3.67, "volume": 29465.0}, {"date": "2021-07-28", "close": 3.6527, "volume": 14536.0}, {"date": "2021-07-29", "close": 3.65, "volume": 37333.0}, {"date": "2021-07-30", "close": 3.71, "volume": 13124.0}, {"date": "2021-08-02", "close": 3.68, "volume": 10757.0}, {"date": "2021-08-03", "close": 3.61, "volume": 35448.0}, {"date": "2021-08-04", "close": 3.62, "volume": 13377.0}, {"date": "2021-08-05", "close": 3.54, "volume": 206049.0}, {"date": "2021-08-06", "close": 3.62, "volume": 126427.0}, {"date": "2021-08-09", "close": 3.8, "volume": 87971.0}, {"date": "2021-08-10", "close": 3.75, "volume": 29774.0}, {"date": "2021-08-11", "close": 3.68, "volume": 18299.0}, {"date": "2021-08-12", "close": 3.66, "volume": 18239.0}, {"date": "2021-08-13", "close": 3.5, "volume": 32386.0}, {"date": "2021-08-16", "close": 3.27, "volume": 43862.0}, {"date": "2021-08-17", "close": 3.35, "volume": 5950.0}, {"date": "2021-08-18", "close": 3.34, "volume": 34366.0}, {"date": "2021-08-19", "close": 3.22, "volume": 18540.0}, {"date": "2021-08-20", "close": 3.33, "volume": 15469.0}, {"date": "2021-08-23", "close": 3.38, "volume": 26887.0}, {"date": "2021-08-24", "close": 3.49, "volume": 23717.0}, {"date": "2021-08-25", "close": 3.61, "volume": 4252.0}, {"date": "2021-08-26", "close": 3.55, "volume": 15187.0}, {"date": "2021-08-27", "close": 3.65, "volume": 6621.0}, {"date": "2021-08-30", "close": 3.64, "volume": 11206.0}, {"date": "2021-08-31", "close": 3.56, "volume": 27537.0}, {"date": "2021-09-01", "close": 3.59, "volume": 15431.0}, {"date": "2021-09-02", "close": 3.62, "volume": 25253.0}, {"date": "2021-09-03", "close": 3.66, "volume": 13922.0}, {"date": "2021-09-07", "close": 3.53, "volume": 14719.0}, {"date": "2021-09-08", "close": 3.59, "volume": 8472.0}, {"date": "2021-09-09", "close": 3.61, "volume": 25470.0}, {"date": "2021-09-10", "close": 3.575, "volume": 22053.0}, {"date": "2021-09-13", "close": 3.55, "volume": 4939.0}, {"date": "2021-09-14", "close": 3.51, "volume": 11862.0}, {"date": "2021-09-15", "close": 3.51, "volume": 5539.0}, {"date": "2021-09-16", "close": 3.57, "volume": 11478.0}, {"date": "2021-09-17", "close": 3.51, "volume": 15094.0}, {"date": "2021-09-20", "close": 3.59, "volume": 6243.0}, {"date": "2021-09-21", "close": 3.54, "volume": 21047.0}, {"date": "2021-09-22", "close": 3.51, "volume": 45295.0}, {"date": "2021-09-23", "close": 3.64, "volume": 111535.0}, {"date": "2021-09-24", "close": 3.96, "volume": 141053.0}, {"date": "2021-09-27", "close": 3.69, "volume": 50011.0}, {"date": "2021-09-28", "close": 3.58, "volume": 49634.0}, {"date": "2021-09-29", "close": 3.52, "volume": 7033.0}, {"date": "2021-09-30", "close": 3.6, "volume": 12068.0}, {"date": "2021-10-01", "close": 3.69, "volume": 62111.0}, {"date": "2021-10-04", "close": 3.695, "volume": 31632.0}, {"date": "2021-10-05", "close": 3.65, "volume": 11472.0}, {"date": "2021-10-06", "close": 3.59, "volume": 27108.0}, {"date": "2021-10-07", "close": 3.75, "volume": 35385.0}, {"date": "2021-10-08", "close": 3.86, "volume": 77156.0}, {"date": "2021-10-11", "close": 3.89, "volume": 13690.0}, {"date": "2021-10-12", "close": 3.92, "volume": 77078.0}, {"date": "2021-10-13", "close": 3.93, "volume": 61517.0}, {"date": "2021-10-14", "close": 4.08, "volume": 12431.0}, {"date": "2021-10-15", "close": 3.99, "volume": 38623.0}, {"date": "2021-10-18", "close": 4.0, "volume": 62605.0}, {"date": "2021-10-19", "close": 3.99, "volume": 38641.0}, {"date": "2021-10-20", "close": 3.99, "volume": 25688.0}, {"date": "2021-10-21", "close": 3.97, "volume": 40553.0}, {"date": "2021-10-22", "close": 4.03, "volume": 31327.0}, {"date": "2021-10-25", "close": 4.01, "volume": 46921.0}, {"date": "2021-10-26", "close": 4.02, "volume": 33149.0}, {"date": "2021-10-27", "close": 3.93, "volume": 20096.0}, {"date": "2021-10-28", "close": 3.96, "volume": 30619.0}, {"date": "2021-10-29", "close": 4.0, "volume": 18209.0}, {"date": "2021-11-01", "close": 4.07, "volume": 46853.0}, {"date": "2021-11-02", "close": 4.08, "volume": 9618.0}, {"date": "2021-11-03", "close": 4.04, "volume": 31546.0}, {"date": "2021-11-04", "close": 4.16, "volume": 58549.0}, {"date": "2021-11-05", "close": 4.13, "volume": 209669.0}, {"date": "2021-11-08", "close": 4.1, "volume": 93762.0}, {"date": "2021-11-09", "close": 4.67, "volume": 347583.0}, {"date": "2021-11-10", "close": 4.83, "volume": 186195.0}, {"date": "2021-11-11", "close": 4.76, "volume": 104628.0}, {"date": "2021-11-12", "close": 4.99, "volume": 190776.0}, {"date": "2021-11-15", "close": 5.0, "volume": 136804.0}, {"date": "2021-11-16", "close": 5.55, "volume": 187376.0}, {"date": "2021-11-17", "close": 5.53, "volume": 121777.0}, {"date": "2021-11-18", "close": 5.52, "volume": 75346.0}, {"date": "2021-11-19", "close": 5.55, "volume": 109934.0}, {"date": "2021-11-22", "close": 6.0, "volume": 281450.0}, {"date": "2021-11-23", "close": 5.89, "volume": 145451.0}, {"date": "2021-11-24", "close": 6.2, "volume": 391449.0}, {"date": "2021-11-26", "close": 6.2, "volume": 186046.0}, {"date": "2021-11-29", "close": 5.77, "volume": 209282.0}, {"date": "2021-11-30", "close": 6.14, "volume": 191837.0}, {"date": "2021-12-01", "close": 6.89, "volume": 1078960.0}, {"date": "2021-12-02", "close": 7.4, "volume": 446339.0}, {"date": "2021-12-03", "close": 7.02, "volume": 268800.0}, {"date": "2021-12-06", "close": 7.4, "volume": 359358.0}, {"date": "2021-12-07", "close": 7.95, "volume": 363221.0}, {"date": "2021-12-08", "close": 7.6, "volume": 162894.0}, {"date": "2021-12-09", "close": 7.83, "volume": 202911.0}, {"date": "2021-12-10", "close": 7.74, "volume": 165460.0}, {"date": "2021-12-13", "close": 6.8, "volume": 306856.0}, {"date": "2021-12-14", "close": 7.35, "volume": 185129.0}, {"date": "2021-12-15", "close": 6.98, "volume": 203144.0}, {"date": "2021-12-16", "close": 6.86, "volume": 119437.0}, {"date": "2021-12-17", "close": 7.44, "volume": 467225.0}, {"date": "2021-12-20", "close": 7.13, "volume": 119441.0}, {"date": "2021-12-21", "close": 7.29, "volume": 176996.0}, {"date": "2021-12-22", "close": 7.34, "volume": 48806.0}, {"date": "2021-12-23", "close": 8.34, "volume": 1227300.0}, {"date": "2021-12-27", "close": 8.16, "volume": 360725.0}, {"date": "2021-12-28", "close": 6.31, "volume": 1096767.0}, {"date": "2021-12-29", "close": 6.97, "volume": 415385.0}, {"date": "2021-12-30", "close": 7.21, "volume": 155528.0}, {"date": "2021-12-31", "close": 7.22, "volume": 161011.0}, {"date": "2022-01-03", "close": 7.23, "volume": 124197.0}, {"date": "2022-01-04", "close": 6.83, "volume": 118342.0}, {"date": "2022-01-05", "close": 7.05, "volume": 600214.0}, {"date": "2022-01-06", "close": 7.86, "volume": 287698.0}, {"date": "2022-01-07", "close": 8.2, "volume": 583987.0}, {"date": "2022-01-10", "close": 7.7, "volume": 280155.0}, {"date": "2022-01-11", "close": 8.37, "volume": 293185.0}, {"date": "2022-01-12", "close": 8.8, "volume": 483454.0}, {"date": "2022-01-13", "close": 8.51, "volume": 224859.0}, {"date": "2022-01-14", "close": 8.83, "volume": 140699.0}, {"date": "2022-01-18", "close": 8.25, "volume": 239313.0}, {"date": "2022-01-19", "close": 8.2, "volume": 163414.0}, {"date": "2022-01-20", "close": 7.75, "volume": 185822.0}, {"date": "2022-01-21", "close": 7.43, "volume": 231291.0}, {"date": "2022-01-24", "close": 7.09, "volume": 253639.0}, {"date": "2022-01-25", "close": 7.34, "volume": 135653.0}, {"date": "2022-01-26", "close": 7.23, "volume": 75846.0}, {"date": "2022-01-27", "close": 7.01, "volume": 86419.0}, {"date": "2022-01-28", "close": 7.36, "volume": 123069.0}, {"date": "2022-01-31", "close": 7.71, "volume": 152472.0}, {"date": "2022-02-01", "close": 8.17, "volume": 234172.0}, {"date": "2022-02-02", "close": 8.32, "volume": 91370.0}, {"date": "2022-02-03", "close": 8.25, "volume": 89477.0}, {"date": "2022-02-04", "close": 8.33, "volume": 107184.0}, {"date": "2022-02-07", "close": 7.77, "volume": 215471.0}, {"date": "2022-02-08", "close": 7.72, "volume": 153925.0}, {"date": "2022-02-09", "close": 7.74, "volume": 97247.0}, {"date": "2022-02-10", "close": 7.86, "volume": 188580.0}, {"date": "2022-02-11", "close": 8.15, "volume": 883868.0}, {"date": "2022-02-14", "close": 9.02, "volume": 683939.0}, {"date": "2022-02-15", "close": 10.41, "volume": 1369788.0}, {"date": "2022-02-16", "close": 10.46, "volume": 642935.0}, {"date": "2022-02-17", "close": 10.28, "volume": 392210.0}, {"date": "2022-02-18", "close": 10.49, "volume": 399661.0}, {"date": "2022-02-22", "close": 10.18, "volume": 359110.0}, {"date": "2022-02-23", "close": 9.66, "volume": 379738.0}, {"date": "2022-02-24", "close": 9.92, "volume": 422429.0}, {"date": "2022-02-25", "close": 10.67, "volume": 509507.0}, {"date": "2022-02-28", "close": 10.53, "volume": 958311.0}, {"date": "2022-03-01", "close": 10.34, "volume": 415258.0}, {"date": "2022-03-02", "close": 10.84, "volume": 415805.0}, {"date": "2022-03-03", "close": 9.93, "volume": 334615.0}, {"date": "2022-03-04", "close": 9.11, "volume": 564765.0}, {"date": "2022-03-07", "close": 9.22, "volume": 420663.0}, {"date": "2022-03-08", "close": 9.65, "volume": 246393.0}, {"date": "2022-03-09", "close": 10.05, "volume": 468027.0}, {"date": "2022-03-10", "close": 10.2, "volume": 357542.0}, {"date": "2022-03-11", "close": 10.05, "volume": 200318.0}, {"date": "2022-03-14", "close": 9.89, "volume": 238232.0}, {"date": "2022-03-15", "close": 9.52, "volume": 439817.0}, {"date": "2022-03-16", "close": 10.39, "volume": 379544.0}, {"date": "2022-03-17", "close": 10.31, "volume": 300085.0}, {"date": "2022-03-18", "close": 11.03, "volume": 613537.0}, {"date": "2022-03-21", "close": 11.05, "volume": 306670.0}, {"date": "2022-03-22", "close": 11.06, "volume": 199166.0}, {"date": "2022-03-23", "close": 11.03, "volume": 322723.0}, {"date": "2022-03-24", "close": 11.84, "volume": 956637.0}, {"date": "2022-03-25", "close": 11.45, "volume": 346640.0}, {"date": "2022-03-28", "close": 9.96, "volume": 797062.0}, {"date": "2022-03-29", "close": 10.43, "volume": 290864.0}, {"date": "2022-03-30", "close": 10.22, "volume": 199524.0}, {"date": "2022-03-31", "close": 10.12, "volume": 115831.0}, {"date": "2022-04-01", "close": 10.75, "volume": 283332.0}, {"date": "2022-04-04", "close": 11.37, "volume": 637604.0}, {"date": "2022-04-05", "close": 11.02, "volume": 367489.0}, {"date": "2022-04-06", "close": 8.78, "volume": 1491070.0}, {"date": "2022-04-07", "close": 9.42, "volume": 509716.0}, {"date": "2022-04-08", "close": 9.15, "volume": 212215.0}, {"date": "2022-04-11", "close": 8.7, "volume": 295064.0}, {"date": "2022-04-12", "close": 8.78, "volume": 172038.0}, {"date": "2022-04-13", "close": 8.81, "volume": 123822.0}, {"date": "2022-04-14", "close": 8.79, "volume": 172322.0}, {"date": "2022-04-18", "close": 8.99, "volume": 141177.0}, {"date": "2022-04-19", "close": 9.14, "volume": 166177.0}, {"date": "2022-04-20", "close": 8.95, "volume": 116538.0}, {"date": "2022-04-21", "close": 8.51, "volume": 221235.0}, {"date": "2022-04-22", "close": 7.3, "volume": 767974.0}, {"date": "2022-04-25", "close": 7.3, "volume": 466820.0}, {"date": "2022-04-26", "close": 7.11, "volume": 159813.0}, {"date": "2022-04-27", "close": 7.11, "volume": 97423.0}, {"date": "2022-04-28", "close": 7.29, "volume": 102774.0}, {"date": "2022-04-29", "close": 7.06, "volume": 86199.0}, {"date": "2022-05-02", "close": 7.41, "volume": 154490.0}, {"date": "2022-05-03", "close": 7.61, "volume": 95542.0}, {"date": "2022-05-04", "close": 7.49, "volume": 266188.0}, {"date": "2022-05-05", "close": 7.16, "volume": 279467.0}, {"date": "2022-05-06", "close": 7.8, "volume": 528374.0}, {"date": "2022-05-09", "close": 7.65, "volume": 298158.0}, {"date": "2022-05-10", "close": 7.67, "volume": 290181.0}, {"date": "2022-05-11", "close": 8.1, "volume": 335685.0}, {"date": "2022-05-12", "close": 8.52, "volume": 219533.0}, {"date": "2022-05-13", "close": 8.97, "volume": 191385.0}, {"date": "2022-05-16", "close": 8.52, "volume": 117536.0}, {"date": "2022-05-17", "close": 9.22, "volume": 162284.0}, {"date": "2022-05-18", "close": 8.81, "volume": 120763.0}, {"date": "2022-05-19", "close": 8.83, "volume": 117771.0}, {"date": "2022-05-20", "close": 8.72, "volume": 102647.0}, {"date": "2022-05-23", "close": 9.0, "volume": 340258.0}, {"date": "2022-05-24", "close": 8.36, "volume": 224019.0}, {"date": "2022-05-25", "close": 8.71, "volume": 106811.0}, {"date": "2022-05-26", "close": 8.94, "volume": 138596.0}, {"date": "2022-05-27", "close": 8.96, "volume": 167497.0}, {"date": "2022-05-31", "close": 8.67, "volume": 120315.0}, {"date": "2022-06-01", "close": 8.62, "volume": 105741.0}, {"date": "2022-06-02", "close": 8.81, "volume": 70616.0}, {"date": "2022-06-03", "close": 8.73, "volume": 167501.0}, {"date": "2022-06-06", "close": 8.38, "volume": 162469.0}, {"date": "2022-06-07", "close": 8.8, "volume": 255915.0}, {"date": "2022-06-08", "close": 8.71, "volume": 126754.0}, {"date": "2022-06-09", "close": 8.5, "volume": 73850.0}, {"date": "2022-06-10", "close": 7.98, "volume": 109696.0}, {"date": "2022-06-13", "close": 7.54, "volume": 289430.0}, {"date": "2022-06-14", "close": 7.8, "volume": 212035.0}, {"date": "2022-06-15", "close": 7.95, "volume": 204404.0}, {"date": "2022-06-16", "close": 7.68, "volume": 103323.0}, {"date": "2022-06-17", "close": 7.62, "volume": 320853.0}, {"date": "2022-06-21", "close": 7.98, "volume": 195595.0}, {"date": "2022-06-22", "close": 8.02, "volume": 101461.0}, {"date": "2022-06-23", "close": 8.07, "volume": 112128.0}, {"date": "2022-06-24", "close": 8.02, "volume": 95941.0}, {"date": "2022-06-27", "close": 8.25, "volume": 115824.0}, {"date": "2022-06-28", "close": 8.01, "volume": 80224.0}, {"date": "2022-06-29", "close": 7.88, "volume": 58231.0}, {"date": "2022-06-30", "close": 7.68, "volume": 87435.0}, {"date": "2022-07-01", "close": 7.64, "volume": 78177.0}, {"date": "2022-07-05", "close": 7.93, "volume": 153335.0}, {"date": "2022-07-06", "close": 7.92, "volume": 108907.0}, {"date": "2022-07-07", "close": 8.76, "volume": 310755.0}, {"date": "2022-07-08", "close": 9.05, "volume": 254297.0}, {"date": "2022-07-11", "close": 8.91, "volume": 119039.0}, {"date": "2022-07-12", "close": 8.95, "volume": 141689.0}, {"date": "2022-07-13", "close": 9.01, "volume": 186763.0}, {"date": "2022-07-14", "close": 9.1, "volume": 226985.0}, {"date": "2022-07-15", "close": 9.89, "volume": 392806.0}, {"date": "2022-07-18", "close": 9.83, "volume": 401540.0}, {"date": "2022-07-19", "close": 10.2, "volume": 196195.0}, {"date": "2022-07-20", "close": 10.54, "volume": 272858.0}, {"date": "2022-07-21", "close": 10.51, "volume": 130367.0}, {"date": "2022-07-22", "close": 10.22, "volume": 178727.0}, {"date": "2022-07-25", "close": 10.69, "volume": 359180.0}, {"date": "2022-07-26", "close": 9.73, "volume": 337603.0}, {"date": "2022-07-27", "close": 10.67, "volume": 244686.0}, {"date": "2022-07-28", "close": 11.06, "volume": 240267.0}, {"date": "2022-07-29", "close": 11.26, "volume": 275543.0}, {"date": "2022-08-01", "close": 10.92, "volume": 187046.0}, {"date": "2022-08-02", "close": 11.09, "volume": 161827.0}, {"date": "2022-08-03", "close": 11.19, "volume": 184539.0}, {"date": "2022-08-04", "close": 11.13, "volume": 239502.0}, {"date": "2022-08-05", "close": 14.55, "volume": 2003973.0}, {"date": "2022-08-08", "close": 13.83, "volume": 813125.0}, {"date": "2022-08-09", "close": 13.74, "volume": 293478.0}, {"date": "2022-08-10", "close": 14.05, "volume": 517185.0}, {"date": "2022-08-11", "close": 14.09, "volume": 258364.0}, {"date": "2022-08-12", "close": 14.97, "volume": 1046319.0}, {"date": "2022-08-15", "close": 12.91, "volume": 1193697.0}, {"date": "2022-08-16", "close": 12.97, "volume": 307815.0}, {"date": "2022-08-17", "close": 12.74, "volume": 182095.0}, {"date": "2022-08-18", "close": 12.96, "volume": 190092.0}, {"date": "2022-08-19", "close": 13.01, "volume": 233297.0}, {"date": "2022-08-22", "close": 13.63, "volume": 399340.0}, {"date": "2022-08-23", "close": 13.17, "volume": 291438.0}, {"date": "2022-08-24", "close": 13.8, "volume": 200926.0}, {"date": "2022-08-25", "close": 13.47, "volume": 173197.0}, {"date": "2022-08-26", "close": 13.17, "volume": 145961.0}, {"date": "2022-08-29", "close": 12.97, "volume": 458276.0}, {"date": "2022-08-30", "close": 12.34, "volume": 317226.0}, {"date": "2022-08-31", "close": 12.45, "volume": 156393.0}, {"date": "2022-09-01", "close": 12.18, "volume": 368236.0}, {"date": "2022-09-02", "close": 12.53, "volume": 128088.0}, {"date": "2022-09-06", "close": 12.51, "volume": 200286.0}, {"date": "2022-09-07", "close": 12.54, "volume": 137241.0}, {"date": "2022-09-08", "close": 12.93, "volume": 253992.0}, {"date": "2022-09-09", "close": 13.03, "volume": 229577.0}, {"date": "2022-09-12", "close": 13.75, "volume": 298733.0}, {"date": "2022-09-13", "close": 13.54, "volume": 960460.0}, {"date": "2022-09-14", "close": 14.61, "volume": 557641.0}, {"date": "2022-09-15", "close": 14.23, "volume": 366511.0}, {"date": "2022-09-16", "close": 14.8, "volume": 484700.0}, {"date": "2022-09-19", "close": 13.76, "volume": 609699.0}, {"date": "2022-09-20", "close": 14.01, "volume": 210987.0}, {"date": "2022-09-21", "close": 13.63, "volume": 278524.0}, {"date": "2022-09-22", "close": 13.18, "volume": 267670.0}, {"date": "2022-09-23", "close": 12.37, "volume": 350248.0}, {"date": "2022-09-26", "close": 11.79, "volume": 247630.0}, {"date": "2022-09-27", "close": 11.5, "volume": 461931.0}, {"date": "2022-09-28", "close": 12.27, "volume": 396533.0}, {"date": "2022-09-29", "close": 11.97, "volume": 289553.0}, {"date": "2022-09-30", "close": 12.53, "volume": 381948.0}, {"date": "2022-10-03", "close": 13.13, "volume": 318482.0}, {"date": "2022-10-04", "close": 12.66, "volume": 445056.0}, {"date": "2022-10-05", "close": 12.1, "volume": 435658.0}, {"date": "2022-10-06", "close": 12.39, "volume": 184677.0}, {"date": "2022-10-07", "close": 11.93, "volume": 246493.0}, {"date": "2022-10-10", "close": 11.57, "volume": 243381.0}, {"date": "2022-10-11", "close": 11.55, "volume": 377261.0}, {"date": "2022-10-12", "close": 11.8, "volume": 191309.0}, {"date": "2022-10-13", "close": 12.18, "volume": 273187.0}, {"date": "2022-10-14", "close": 11.65, "volume": 171576.0}, {"date": "2022-10-17", "close": 12.23, "volume": 249108.0}, {"date": "2022-10-18", "close": 12.12, "volume": 245849.0}, {"date": "2022-10-19", "close": 11.93, "volume": 164309.0}, {"date": "2022-10-20", "close": 12.35, "volume": 200935.0}, {"date": "2022-10-21", "close": 13.16, "volume": 641268.0}, {"date": "2022-10-24", "close": 13.57, "volume": 453369.0}, {"date": "2022-10-25", "close": 12.795, "volume": 501710.0}, {"date": "2022-10-26", "close": 13.53, "volume": 337517.0}, {"date": "2022-10-27", "close": 13.25, "volume": 185258.0}, {"date": "2022-10-28", "close": 13.99, "volume": 248357.0}, {"date": "2022-10-31", "close": 14.07, "volume": 521163.0}, {"date": "2022-11-01", "close": 14.28, "volume": 340545.0}, {"date": "2022-11-02", "close": 13.35, "volume": 405466.0}, {"date": "2022-11-03", "close": 13.0, "volume": 941411.0}, {"date": "2022-11-04", "close": 6.34, "volume": 3829676.0}, {"date": "2022-11-07", "close": 7.33, "volume": 1649027.0}, {"date": "2022-11-08", "close": 7.45, "volume": 871227.0}, {"date": "2022-11-09", "close": 7.63, "volume": 460418.0}, {"date": "2022-11-10", "close": 7.31, "volume": 505497.0}, {"date": "2022-11-11", "close": 7.58, "volume": 444508.0}, {"date": "2022-11-14", "close": 7.6, "volume": 479644.0}, {"date": "2022-11-15", "close": 7.84, "volume": 315098.0}, {"date": "2022-11-16", "close": 7.27, "volume": 342562.0}, {"date": "2022-11-17", "close": 6.67, "volume": 578392.0}, {"date": "2022-11-18", "close": 6.49, "volume": 536323.0}, {"date": "2022-11-21", "close": 6.33, "volume": 366474.0}, {"date": "2022-11-22", "close": 6.53, "volume": 350331.0}, {"date": "2022-11-23", "close": 6.4, "volume": 193640.0}, {"date": "2022-11-25", "close": 6.41, "volume": 125797.0}, {"date": "2022-11-28", "close": 6.42, "volume": 261276.0}, {"date": "2022-11-29", "close": 6.46, "volume": 380598.0}, {"date": "2022-11-30", "close": 6.68, "volume": 239766.0}, {"date": "2022-12-01", "close": 6.65, "volume": 236669.0}, {"date": "2022-12-02", "close": 6.69, "volume": 142654.0}, {"date": "2022-12-05", "close": 6.68, "volume": 473577.0}, {"date": "2022-12-06", "close": 6.46, "volume": 372005.0}, {"date": "2022-12-07", "close": 6.37, "volume": 167159.0}, {"date": "2022-12-08", "close": 6.15, "volume": 320476.0}, {"date": "2022-12-09", "close": 5.96, "volume": 670092.0}, {"date": "2022-12-12", "close": 5.91, "volume": 498213.0}, {"date": "2022-12-13", "close": 5.98, "volume": 579455.0}, {"date": "2022-12-14", "close": 6.495, "volume": 471415.0}, {"date": "2022-12-15", "close": 6.41, "volume": 382249.0}, {"date": "2022-12-16", "close": 6.42, "volume": 264852.0}, {"date": "2022-12-19", "close": 6.395, "volume": 246500.0}, {"date": "2022-12-20", "close": 6.63, "volume": 239085.0}, {"date": "2022-12-21", "close": 6.78, "volume": 317878.0}, {"date": "2022-12-22", "close": 6.8, "volume": 253565.0}, {"date": "2022-12-23", "close": 6.9, "volume": 135238.0}, {"date": "2022-12-27", "close": 7.07, "volume": 302968.0}, {"date": "2022-12-28", "close": 7.24, "volume": 349424.0}, {"date": "2022-12-29", "close": 7.51, "volume": 330975.0}, {"date": "2022-12-30", "close": 7.42, "volume": 367234.0}, {"date": "2023-01-03", "close": 7.05, "volume": 243290.0}, {"date": "2023-01-04", "close": 7.25, "volume": 167861.0}, {"date": "2023-01-05", "close": 7.35, "volume": 223857.0}, {"date": "2023-01-06", "close": 8.34, "volume": 833687.0}, {"date": "2023-01-09", "close": 8.93, "volume": 463086.0}, {"date": "2023-01-10", "close": 8.79, "volume": 320305.0}, {"date": "2023-01-11", "close": 8.9, "volume": 171485.0}, {"date": "2023-01-12", "close": 8.76, "volume": 135533.0}, {"date": "2023-01-13", "close": 8.87, "volume": 133674.0}, {"date": "2023-01-17", "close": 9.49, "volume": 329849.0}, {"date": "2023-01-18", "close": 8.97, "volume": 172583.0}, {"date": "2023-01-19", "close": 8.75, "volume": 149284.0}, {"date": "2023-01-20", "close": 9.15, "volume": 130649.0}, {"date": "2023-01-23", "close": 9.19, "volume": 197103.0}, {"date": "2023-01-24", "close": 9.02, "volume": 116294.0}, {"date": "2023-01-25", "close": 8.85, "volume": 71335.0}, {"date": "2023-01-26", "close": 8.96, "volume": 78693.0}, {"date": "2023-01-27", "close": 8.8, "volume": 76820.0}, {"date": "2023-01-30", "close": 8.82, "volume": 109708.0}, {"date": "2023-01-31", "close": 9.14, "volume": 111772.0}, {"date": "2023-02-01", "close": 8.84, "volume": 207689.0}, {"date": "2023-02-02", "close": 9.11, "volume": 148831.0}, {"date": "2023-02-03", "close": 8.83, "volume": 315490.0}, {"date": "2023-02-06", "close": 8.82, "volume": 114301.0}, {"date": "2023-02-07", "close": 9.06, "volume": 145214.0}, {"date": "2023-02-08", "close": 8.88, "volume": 165585.0}, {"date": "2023-02-09", "close": 8.85, "volume": 208962.0}, {"date": "2023-02-10", "close": 7.04, "volume": 1279628.0}, {"date": "2023-02-13", "close": 7.08, "volume": 398004.0}, {"date": "2023-02-14", "close": 7.37, "volume": 235492.0}, {"date": "2023-02-15", "close": 7.41, "volume": 168963.0}, {"date": "2023-02-16", "close": 7.13, "volume": 172341.0}, {"date": "2023-02-17", "close": 7.32, "volume": 183835.0}, {"date": "2023-02-21", "close": 7.06, "volume": 252038.0}, {"date": "2023-02-22", "close": 6.97, "volume": 169333.0}, {"date": "2023-02-23", "close": 6.99, "volume": 97045.0}, {"date": "2023-02-24", "close": 6.83, "volume": 214487.0}, {"date": "2023-02-27", "close": 6.98, "volume": 186311.0}, {"date": "2023-02-28", "close": 6.87, "volume": 164019.0}, {"date": "2023-03-01", "close": 6.83, "volume": 120887.0}, {"date": "2023-03-02", "close": 6.21, "volume": 768499.0}, {"date": "2023-03-03", "close": 6.17, "volume": 241230.0}, {"date": "2023-03-06", "close": 5.82, "volume": 459806.0}, {"date": "2023-03-07", "close": 5.89, "volume": 252769.0}, {"date": "2023-03-08", "close": 5.81, "volume": 262816.0}, {"date": "2023-03-09", "close": 5.47, "volume": 329736.0}, {"date": "2023-03-10", "close": 5.29, "volume": 294665.0}, {"date": "2023-03-13", "close": 5.22, "volume": 334919.0}, {"date": "2023-03-14", "close": 5.39, "volume": 261121.0}, {"date": "2023-03-15", "close": 5.24, "volume": 133393.0}, {"date": "2023-03-16", "close": 5.21, "volume": 142531.0}, {"date": "2023-03-17", "close": 5.11, "volume": 102233.0}, {"date": "2023-03-20", "close": 5.13, "volume": 147726.0}, {"date": "2023-03-21", "close": 5.29, "volume": 93595.0}, {"date": "2023-03-22", "close": 5.01, "volume": 116703.0}, {"date": "2023-03-23", "close": 4.96, "volume": 169891.0}, {"date": "2023-03-24", "close": 5.03, "volume": 142784.0}, {"date": "2023-03-27", "close": 5.1, "volume": 125122.0}, {"date": "2023-03-28", "close": 5.0, "volume": 114790.0}, {"date": "2023-03-29", "close": 4.9, "volume": 100865.0}, {"date": "2023-03-30", "close": 5.13, "volume": 240134.0}, {"date": "2023-03-31", "close": 5.21, "volume": 246017.0}, {"date": "2023-04-03", "close": 5.28, "volume": 215441.0}, {"date": "2023-04-04", "close": 5.15, "volume": 143771.0}, {"date": "2023-04-05", "close": 4.89, "volume": 183268.0}, {"date": "2023-04-06", "close": 4.8, "volume": 479440.0}, {"date": "2023-04-10", "close": 5.04, "volume": 165553.0}, {"date": "2023-04-11", "close": 5.15, "volume": 194044.0}, {"date": "2023-04-12", "close": 5.08, "volume": 177635.0}, {"date": "2023-04-13", "close": 5.14, "volume": 111583.0}, {"date": "2023-04-14", "close": 5.05, "volume": 160844.0}, {"date": "2023-04-17", "close": 5.21, "volume": 211624.0}, {"date": "2023-04-18", "close": 5.22, "volume": 137519.0}, {"date": "2023-04-19", "close": 5.05, "volume": 151108.0}, {"date": "2023-04-20", "close": 4.925, "volume": 113028.0}, {"date": "2023-04-21", "close": 4.95, "volume": 116818.0}, {"date": "2023-04-24", "close": 4.85, "volume": 66789.0}, {"date": "2023-04-25", "close": 4.65, "volume": 143445.0}, {"date": "2023-04-26", "close": 4.68, "volume": 113814.0}, {"date": "2023-04-27", "close": 4.74, "volume": 132934.0}, {"date": "2023-04-28", "close": 4.73, "volume": 117774.0}, {"date": "2023-05-01", "close": 4.65, "volume": 94627.0}, {"date": "2023-05-02", "close": 4.55, "volume": 185315.0}, {"date": "2023-05-03", "close": 4.89, "volume": 563198.0}, {"date": "2023-05-04", "close": 2.72, "volume": 2158319.0}, {"date": "2023-05-05", "close": 2.84, "volume": 672009.0}, {"date": "2023-05-08", "close": 2.98, "volume": 427566.0}, {"date": "2023-05-09", "close": 2.88, "volume": 157708.0}, {"date": "2023-05-10", "close": 2.94, "volume": 255786.0}, {"date": "2023-05-11", "close": 2.85, "volume": 262863.0}, {"date": "2023-05-12", "close": 2.84, "volume": 185576.0}, {"date": "2023-05-15", "close": 2.89, "volume": 141935.0}, {"date": "2023-05-16", "close": 2.905, "volume": 159831.0}, {"date": "2023-05-17", "close": 3.02, "volume": 319554.0}, {"date": "2023-05-18", "close": 2.91, "volume": 163160.0}, {"date": "2023-05-19", "close": 2.8, "volume": 225844.0}, {"date": "2023-05-22", "close": 2.95, "volume": 191339.0}, {"date": "2023-05-23", "close": 2.87, "volume": 189757.0}, {"date": "2023-05-24", "close": 2.72, "volume": 192458.0}, {"date": "2023-05-25", "close": 2.62, "volume": 127728.0}, {"date": "2023-05-26", "close": 2.68, "volume": 119491.0}, {"date": "2023-05-30", "close": 2.77, "volume": 171295.0}, {"date": "2023-05-31", "close": 2.69, "volume": 119463.0}, {"date": "2023-06-01", "close": 2.72, "volume": 337467.0}, {"date": "2023-06-02", "close": 2.7, "volume": 510755.0}, {"date": "2023-06-05", "close": 2.66, "volume": 92427.0}, {"date": "2023-06-06", "close": 2.83, "volume": 248362.0}, {"date": "2023-06-07", "close": 3.09, "volume": 244258.0}, {"date": "2023-06-08", "close": 2.9, "volume": 135201.0}, {"date": "2023-06-09", "close": 2.87, "volume": 104394.0}, {"date": "2023-06-12", "close": 2.95, "volume": 107232.0}, {"date": "2023-06-13", "close": 3.1, "volume": 171942.0}, {"date": "2023-06-14", "close": 2.92, "volume": 114010.0}, {"date": "2023-06-15", "close": 2.97, "volume": 60079.0}, {"date": "2023-06-16", "close": 2.92, "volume": 104742.0}, {"date": "2023-06-20", "close": 2.94, "volume": 45863.0}, {"date": "2023-06-21", "close": 2.98, "volume": 28487.0}, {"date": "2023-06-22", "close": 2.9, "volume": 34603.0}, {"date": "2023-06-23", "close": 2.78, "volume": 298376.0}, {"date": "2023-06-26", "close": 2.87, "volume": 37757.0}, {"date": "2023-06-27", "close": 2.83, "volume": 57519.0}, {"date": "2023-06-28", "close": 3.04, "volume": 128303.0}, {"date": "2023-06-29", "close": 3.28, "volume": 183913.0}, {"date": "2023-06-30", "close": 3.15, "volume": 150529.0}, {"date": "2023-07-03", "close": 3.23, "volume": 53643.0}, {"date": "2023-07-05", "close": 3.31, "volume": 119340.0}, {"date": "2023-07-06", "close": 3.16, "volume": 101582.0}, {"date": "2023-07-07", "close": 3.28, "volume": 177658.0}, {"date": "2023-07-10", "close": 3.53, "volume": 268437.0}, {"date": "2023-07-11", "close": 3.37, "volume": 92642.0}, {"date": "2023-07-12", "close": 3.37, "volume": 78434.0}, {"date": "2023-07-13", "close": 3.52, "volume": 59434.0}, {"date": "2023-07-14", "close": 3.09, "volume": 472654.0}, {"date": "2023-07-17", "close": 3.12, "volume": 128307.0}, {"date": "2023-07-18", "close": 3.18, "volume": 57796.0}, {"date": "2023-07-19", "close": 3.1, "volume": 85081.0}, {"date": "2023-07-20", "close": 3.08, "volume": 130200.0}, {"date": "2023-07-21", "close": 3.03, "volume": 66484.0}, {"date": "2023-07-24", "close": 3.04, "volume": 49295.0}, {"date": "2023-07-25", "close": 3.0, "volume": 60961.0}, {"date": "2023-07-26", "close": 2.98, "volume": 53680.0}, {"date": "2023-07-27", "close": 2.8, "volume": 181493.0}, {"date": "2023-07-28", "close": 2.9, "volume": 45415.0}, {"date": "2023-07-31", "close": 3.0, "volume": 103883.0}, {"date": "2023-08-01", "close": 2.88, "volume": 93280.0}, {"date": "2023-08-02", "close": 2.88, "volume": 26692.0}, {"date": "2023-08-03", "close": 2.72, "volume": 158428.0}, {"date": "2023-08-04", "close": 3.1, "volume": 505503.0}, {"date": "2023-08-07", "close": 3.45, "volume": 292336.0}, {"date": "2023-08-08", "close": 3.91, "volume": 386025.0}, {"date": "2023-08-09", "close": 3.77, "volume": 153083.0}, {"date": "2023-08-10", "close": 3.42, "volume": 180647.0}, {"date": "2023-08-11", "close": 3.37, "volume": 88980.0}, {"date": "2023-08-14", "close": 3.48, "volume": 139323.0}, {"date": "2023-08-15", "close": 3.31, "volume": 102752.0}, {"date": "2023-08-16", "close": 3.16, "volume": 115013.0}, {"date": "2023-08-17", "close": 3.23, "volume": 212615.0}, {"date": "2023-08-18", "close": 3.11, "volume": 102057.0}, {"date": "2023-08-21", "close": 3.16, "volume": 63483.0}, {"date": "2023-08-22", "close": 3.22, "volume": 41004.0}, {"date": "2023-08-23", "close": 3.08, "volume": 125836.0}, {"date": "2023-08-24", "close": 3.05, "volume": 90300.0}, {"date": "2023-08-25", "close": 3.03, "volume": 58265.0}, {"date": "2023-08-28", "close": 2.95, "volume": 80863.0}, {"date": "2023-08-29", "close": 3.01, "volume": 123686.0}, {"date": "2023-08-30", "close": 3.14, "volume": 38021.0}, {"date": "2023-08-31", "close": 3.11, "volume": 46972.0}, {"date": "2023-09-01", "close": 3.12, "volume": 27192.0}, {"date": "2023-09-05", "close": 3.01, "volume": 104016.0}, {"date": "2023-09-06", "close": 3.06, "volume": 47739.0}, {"date": "2023-09-07", "close": 2.9, "volume": 85206.0}, {"date": "2023-09-08", "close": 2.84, "volume": 93032.0}, {"date": "2023-09-11", "close": 2.85, "volume": 33566.0}, {"date": "2023-09-12", "close": 2.85, "volume": 23464.0}, {"date": "2023-09-13", "close": 2.7, "volume": 140696.0}, {"date": "2023-09-14", "close": 2.89, "volume": 69140.0}, {"date": "2023-09-15", "close": 2.73, "volume": 49302.0}, {"date": "2023-09-18", "close": 2.82, "volume": 59300.0}, {"date": "2023-09-19", "close": 2.8, "volume": 36077.0}, {"date": "2023-09-20", "close": 2.7, "volume": 55103.0}, {"date": "2023-09-21", "close": 2.64, "volume": 71767.0}, {"date": "2023-09-22", "close": 2.62, "volume": 65902.0}, {"date": "2023-09-25", "close": 2.62, "volume": 33224.0}, {"date": "2023-09-26", "close": 2.63, "volume": 30665.0}, {"date": "2023-09-27", "close": 2.64, "volume": 32234.0}, {"date": "2023-09-28", "close": 2.65, "volume": 37871.0}, {"date": "2023-09-29", "close": 2.77, "volume": 60403.0}, {"date": "2023-10-02", "close": 2.71, "volume": 23469.0}, {"date": "2023-10-03", "close": 2.58, "volume": 96111.0}, {"date": "2023-10-04", "close": 2.59, "volume": 24439.0}, {"date": "2023-10-05", "close": 2.61, "volume": 52043.0}, {"date": "2023-10-06", "close": 2.65, "volume": 26311.0}, {"date": "2023-10-09", "close": 2.65, "volume": 31567.0}, {"date": "2023-10-10", "close": 2.68, "volume": 32683.0}, {"date": "2023-10-11", "close": 2.57, "volume": 79400.0}, {"date": "2023-10-12", "close": 2.49, "volume": 75962.0}, {"date": "2023-10-13", "close": 2.41, "volume": 38260.0}, {"date": "2023-10-16", "close": 2.39, "volume": 57962.0}, {"date": "2023-10-17", "close": 2.46, "volume": 42313.0}, {"date": "2023-10-18", "close": 2.45, "volume": 65240.0}, {"date": "2023-10-19", "close": 2.35, "volume": 25132.0}, {"date": "2023-10-20", "close": 2.35, "volume": 60854.0}, {"date": "2023-10-23", "close": 2.28, "volume": 48243.0}, {"date": "2023-10-24", "close": 2.2, "volume": 48679.0}, {"date": "2023-10-25", "close": 2.25, "volume": 34318.0}, {"date": "2023-10-26", "close": 2.28, "volume": 53327.0}, {"date": "2023-10-27", "close": 2.19, "volume": 25661.0}, {"date": "2023-10-30", "close": 2.25, "volume": 15060.0}, {"date": "2023-10-31", "close": 2.19, "volume": 23570.0}, {"date": "2023-11-01", "close": 2.12, "volume": 64507.0}, {"date": "2023-11-02", "close": 2.1, "volume": 76712.0}, {"date": "2023-11-03", "close": 2.2, "volume": 95323.0}, {"date": "2023-11-06", "close": 2.24, "volume": 22338.0}, {"date": "2023-11-07", "close": 2.31, "volume": 34918.0}, {"date": "2023-11-08", "close": 2.27, "volume": 21559.0}, {"date": "2023-11-09", "close": 2.22, "volume": 86218.0}, {"date": "2023-11-10", "close": 1.9, "volume": 318557.0}, {"date": "2023-11-13", "close": 1.87, "volume": 92319.0}, {"date": "2023-11-14", "close": 2.0, "volume": 39696.0}, {"date": "2023-11-15", "close": 2.03, "volume": 52763.0}, {"date": "2023-11-16", "close": 2.1, "volume": 34376.0}, {"date": "2023-11-17", "close": 2.14, "volume": 44436.0}, {"date": "2023-11-20", "close": 2.07, "volume": 74689.0}, {"date": "2023-11-21", "close": 2.09, "volume": 61110.0}, {"date": "2023-11-22", "close": 2.29, "volume": 64985.0}, {"date": "2023-11-24", "close": 2.4, "volume": 34604.0}, {"date": "2023-11-27", "close": 2.51, "volume": 119633.0}, {"date": "2023-11-28", "close": 2.51, "volume": 62397.0}, {"date": "2023-11-29", "close": 2.44, "volume": 53085.0}, {"date": "2023-11-30", "close": 2.42, "volume": 41292.0}, {"date": "2023-12-01", "close": 2.43, "volume": 44668.0}, {"date": "2023-12-04", "close": 2.49, "volume": 34930.0}, {"date": "2023-12-05", "close": 2.51, "volume": 45373.0}, {"date": "2023-12-06", "close": 2.31, "volume": 58105.0}, {"date": "2023-12-07", "close": 2.29, "volume": 52209.0}, {"date": "2023-12-08", "close": 2.2384, "volume": 20517.0}, {"date": "2023-12-11", "close": 2.12, "volume": 76078.0}, {"date": "2023-12-12", "close": 2.08, "volume": 115540.0}, {"date": "2023-12-13", "close": 2.12, "volume": 150002.0}, {"date": "2023-12-14", "close": 2.27, "volume": 28834.0}, {"date": "2023-12-15", "close": 2.4, "volume": 127312.0}, {"date": "2023-12-18", "close": 2.46, "volume": 93631.0}, {"date": "2023-12-19", "close": 2.66, "volume": 73436.0}, {"date": "2023-12-20", "close": 2.48, "volume": 29128.0}, {"date": "2023-12-21", "close": 2.56, "volume": 79148.0}, {"date": "2023-12-22", "close": 2.54, "volume": 29853.0}, {"date": "2023-12-26", "close": 2.5, "volume": 267749.0}, {"date": "2023-12-27", "close": 2.5, "volume": 48875.0}, {"date": "2023-12-28", "close": 2.4, "volume": 109152.0}, {"date": "2023-12-29", "close": 2.36, "volume": 62950.0}, {"date": "2024-01-02", "close": 2.49, "volume": 60787.0}, {"date": "2024-01-03", "close": 2.5, "volume": 41534.0}, {"date": "2024-01-04", "close": 2.555, "volume": 49083.0}, {"date": "2024-01-05", "close": 2.63, "volume": 62221.0}, {"date": "2024-01-08", "close": 2.68, "volume": 62090.0}, {"date": "2024-01-09", "close": 2.87, "volume": 134100.0}, {"date": "2024-01-10", "close": 2.76, "volume": 64508.0}, {"date": "2024-01-11", "close": 2.65, "volume": 34200.0}, {"date": "2024-01-12", "close": 2.72, "volume": 89817.0}, {"date": "2024-01-16", "close": 2.86, "volume": 125313.0}, {"date": "2024-01-17", "close": 2.84, "volume": 210533.0}, {"date": "2024-01-18", "close": 2.71, "volume": 42778.0}, {"date": "2024-01-19", "close": 2.61, "volume": 49005.0}, {"date": "2024-01-22", "close": 2.66, "volume": 103718.0}, {"date": "2024-01-23", "close": 3.36, "volume": 821835.0}, {"date": "2024-01-24", "close": 3.52, "volume": 257770.0}, {"date": "2024-01-25", "close": 3.57, "volume": 158207.0}, {"date": "2024-01-26", "close": 3.53, "volume": 147264.0}, {"date": "2024-01-29", "close": 3.46, "volume": 62735.0}, {"date": "2024-01-30", "close": 3.31, "volume": 54685.0}, {"date": "2024-01-31", "close": 3.25, "volume": 41512.0}, {"date": "2024-02-01", "close": 3.24, "volume": 87029.0}, {"date": "2024-02-02", "close": 3.16, "volume": 168322.0}, {"date": "2024-02-05", "close": 3.24, "volume": 47193.0}, {"date": "2024-02-06", "close": 3.49, "volume": 119500.0}, {"date": "2024-02-07", "close": 3.64, "volume": 87186.0}, {"date": "2024-02-08", "close": 3.65, "volume": 131632.0}, {"date": "2024-02-09", "close": 3.88, "volume": 288081.0}, {"date": "2024-02-12", "close": 4.2, "volume": 701295.0}, {"date": "2024-02-13", "close": 4.32, "volume": 234858.0}, {"date": "2024-02-14", "close": 4.29, "volume": 160424.0}, {"date": "2024-02-15", "close": 4.05, "volume": 161979.0}, {"date": "2024-02-16", "close": 4.71, "volume": 740464.0}, {"date": "2024-02-20", "close": 4.91, "volume": 414328.0}, {"date": "2024-02-21", "close": 4.67, "volume": 184895.0}, {"date": "2024-02-22", "close": 4.73, "volume": 160960.0}, {"date": "2024-02-23", "close": 4.86, "volume": 89812.0}, {"date": "2024-02-26", "close": 4.55, "volume": 189779.0}, {"date": "2024-02-27", "close": 4.59, "volume": 141872.0}, {"date": "2024-02-28", "close": 4.49, "volume": 184340.0}, {"date": "2024-02-29", "close": 4.1, "volume": 234462.0}, {"date": "2024-03-01", "close": 4.13, "volume": 92232.0}, {"date": "2024-03-04", "close": 4.06, "volume": 131871.0}, {"date": "2024-03-05", "close": 4.06, "volume": 102620.0}, {"date": "2024-03-06", "close": 4.07, "volume": 46106.0}, {"date": "2024-03-07", "close": 4.045, "volume": 72762.0}, {"date": "2024-03-08", "close": 4.16, "volume": 113074.0}, {"date": "2024-03-11", "close": 3.4, "volume": 311644.0}, {"date": "2024-03-12", "close": 3.55, "volume": 452999.0}, {"date": "2024-03-13", "close": 3.89, "volume": 228177.0}, {"date": "2024-03-14", "close": 3.7, "volume": 148398.0}, {"date": "2024-03-15", "close": 3.52, "volume": 245850.0}, {"date": "2024-03-18", "close": 3.6, "volume": 90174.0}, {"date": "2024-03-19", "close": 3.85, "volume": 157428.0}, {"date": "2024-03-20", "close": 3.67, "volume": 190043.0}, {"date": "2024-03-21", "close": 3.81, "volume": 142343.0}, {"date": "2024-03-22", "close": 3.77, "volume": 144645.0}, {"date": "2024-03-25", "close": 3.76, "volume": 104085.0}, {"date": "2024-03-26", "close": 3.99, "volume": 174573.0}, {"date": "2024-03-27", "close": 3.92, "volume": 46076.0}, {"date": "2024-03-28", "close": 3.8, "volume": 53111.0}, {"date": "2024-04-01", "close": 3.79, "volume": 94575.0}, {"date": "2024-04-02", "close": 3.47, "volume": 97157.0}, {"date": "2024-04-03", "close": 3.54, "volume": 32379.0}, {"date": "2024-04-04", "close": 3.44, "volume": 34977.0}, {"date": "2024-04-05", "close": 3.45, "volume": 38276.0}, {"date": "2024-04-08", "close": 3.58, "volume": 60291.0}, {"date": "2024-04-09", "close": 3.45, "volume": 75883.0}, {"date": "2024-04-10", "close": 3.35, "volume": 87172.0}, {"date": "2024-04-11", "close": 3.14, "volume": 48815.0}, {"date": "2024-04-12", "close": 3.38, "volume": 140274.0}, {"date": "2024-04-15", "close": 3.2, "volume": 193154.0}, {"date": "2024-04-16", "close": 3.2, "volume": 83213.0}, {"date": "2024-04-17", "close": 3.25, "volume": 111727.0}, {"date": "2024-04-18", "close": 3.25, "volume": 35445.0}, {"date": "2024-04-19", "close": 3.29, "volume": 93323.0}, {"date": "2024-04-22", "close": 3.39, "volume": 35656.0}, {"date": "2024-04-23", "close": 3.4, "volume": 70817.0}, {"date": "2024-04-24", "close": 3.28, "volume": 22526.0}, {"date": "2024-04-25", "close": 3.33, "volume": 25173.0}, {"date": "2024-04-26", "close": 3.41, "volume": 47636.0}, {"date": "2024-04-29", "close": 3.39, "volume": 33734.0}, {"date": "2024-04-30", "close": 3.76, "volume": 184566.0}, {"date": "2024-05-01", "close": 3.61, "volume": 72070.0}, {"date": "2024-05-02", "close": 3.86, "volume": 180356.0}, {"date": "2024-05-03", "close": 3.65, "volume": 175157.0}, {"date": "2024-05-06", "close": 3.76, "volume": 101216.0}, {"date": "2024-05-07", "close": 3.78, "volume": 261029.0}, {"date": "2024-05-08", "close": 3.83, "volume": 158107.0}, {"date": "2024-05-09", "close": 3.81, "volume": 980624.0}, {"date": "2024-05-10", "close": 5.29, "volume": 19744920.0}, {"date": "2024-05-13", "close": 5.4, "volume": 2250825.0}, {"date": "2024-05-14", "close": 5.3, "volume": 683558.0}, {"date": "2024-05-15", "close": 6.14, "volume": 879071.0}, {"date": "2024-05-16", "close": 6.42, "volume": 447890.0}, {"date": "2024-05-17", "close": 5.93, "volume": 382192.0}, {"date": "2024-05-20", "close": 6.26, "volume": 370258.0}, {"date": "2024-05-21", "close": 5.94, "volume": 386867.0}, {"date": "2024-05-22", "close": 5.83, "volume": 255910.0}, {"date": "2024-05-23", "close": 5.92, "volume": 187836.0}, {"date": "2024-05-24", "close": 6.1, "volume": 305337.0}, {"date": "2024-05-28", "close": 5.41, "volume": 631734.0}, {"date": "2024-05-29", "close": 5.64, "volume": 169152.0}, {"date": "2024-05-30", "close": 5.66, "volume": 129902.0}, {"date": "2024-05-31", "close": 5.42, "volume": 149350.0}, {"date": "2024-06-03", "close": 5.5, "volume": 178166.0}, {"date": "2024-06-04", "close": 5.495, "volume": 125306.0}, {"date": "2024-06-05", "close": 5.74, "volume": 208143.0}, {"date": "2024-06-06", "close": 6.06, "volume": 547479.0}, {"date": "2024-06-07", "close": 5.51, "volume": 499524.0}, {"date": "2024-06-10", "close": 5.48, "volume": 297623.0}, {"date": "2024-06-11", "close": 5.7, "volume": 144401.0}, {"date": "2024-06-12", "close": 5.45, "volume": 196049.0}, {"date": "2024-06-13", "close": 5.38, "volume": 568324.0}, {"date": "2024-06-14", "close": 5.3, "volume": 90482.0}, {"date": "2024-06-17", "close": 5.22, "volume": 132730.0}, {"date": "2024-06-18", "close": 5.16, "volume": 87243.0}, {"date": "2024-06-20", "close": 5.19, "volume": 101936.0}, {"date": "2024-06-21", "close": 5.23, "volume": 90626.0}, {"date": "2024-06-24", "close": 4.96, "volume": 155967.0}, {"date": "2024-06-25", "close": 4.87, "volume": 115265.0}, {"date": "2024-06-26", "close": 5.03, "volume": 207051.0}, {"date": "2024-06-27", "close": 5.24, "volume": 146679.0}, {"date": "2024-06-28", "close": 5.33, "volume": 135470.0}, {"date": "2024-07-01", "close": 4.985, "volume": 181291.0}, {"date": "2024-07-02", "close": 4.93, "volume": 110095.0}, {"date": "2024-07-03", "close": 5.07, "volume": 63240.0}, {"date": "2024-07-05", "close": 5.35, "volume": 111595.0}, {"date": "2024-07-08", "close": 5.67, "volume": 202350.0}, {"date": "2024-07-09", "close": 5.42, "volume": 132796.0}, {"date": "2024-07-10", "close": 5.41, "volume": 62310.0}, {"date": "2024-07-11", "close": 5.69, "volume": 214162.0}, {"date": "2024-07-12", "close": 6.17, "volume": 273486.0}, {"date": "2024-07-15", "close": 6.03, "volume": 245664.0}, {"date": "2024-07-16", "close": 5.99, "volume": 107693.0}, {"date": "2024-07-17", "close": 5.8, "volume": 209464.0}, {"date": "2024-07-18", "close": 5.91, "volume": 94240.0}, {"date": "2024-07-19", "close": 6.0, "volume": 127662.0}, {"date": "2024-07-22", "close": 6.45, "volume": 259955.0}, {"date": "2024-07-23", "close": 6.42, "volume": 174910.0}, {"date": "2024-07-24", "close": 6.35, "volume": 186084.0}, {"date": "2024-07-25", "close": 6.34, "volume": 153279.0}, {"date": "2024-07-26", "close": 6.27, "volume": 188752.0}, {"date": "2024-07-29", "close": 6.595, "volume": 264382.0}, {"date": "2024-07-30", "close": 6.23, "volume": 235904.0}, {"date": "2024-07-31", "close": 6.37, "volume": 132778.0}, {"date": "2024-08-01", "close": 6.25, "volume": 184894.0}, {"date": "2024-08-02", "close": 6.01, "volume": 225210.0}, {"date": "2024-08-05", "close": 6.01, "volume": 233011.0}, {"date": "2024-08-06", "close": 6.2, "volume": 184689.0}, {"date": "2024-08-07", "close": 5.92, "volume": 236878.0}, {"date": "2024-08-08", "close": 6.3, "volume": 236866.0}, {"date": "2024-08-09", "close": 6.39, "volume": 779240.0}, {"date": "2024-08-12", "close": 6.07, "volume": 178716.0}, {"date": "2024-08-13", "close": 6.43, "volume": 434429.0}, {"date": "2024-08-14", "close": 6.18, "volume": 168889.0}, {"date": "2024-08-15", "close": 6.39, "volume": 253861.0}, {"date": "2024-08-16", "close": 6.48, "volume": 168507.0}, {"date": "2024-08-19", "close": 7.05, "volume": 627403.0}, {"date": "2024-08-20", "close": 6.95, "volume": 240377.0}, {"date": "2024-08-21", "close": 7.0, "volume": 180040.0}, {"date": "2024-08-22", "close": 6.78, "volume": 91539.0}, {"date": "2024-08-23", "close": 6.58, "volume": 401315.0}, {"date": "2024-08-26", "close": 6.53, "volume": 129882.0}, {"date": "2024-08-27", "close": 6.38, "volume": 113162.0}, {"date": "2024-08-28", "close": 6.44, "volume": 154419.0}, {"date": "2024-08-29", "close": 6.46, "volume": 111135.0}, {"date": "2024-08-30", "close": 6.52, "volume": 101448.0}, {"date": "2024-09-03", "close": 6.29, "volume": 334772.0}, {"date": "2024-09-04", "close": 6.22, "volume": 135575.0}, {"date": "2024-09-05", "close": 6.33, "volume": 104160.0}, {"date": "2024-09-06", "close": 5.52, "volume": 378548.0}, {"date": "2024-09-09", "close": 5.8, "volume": 191775.0}, {"date": "2024-09-10", "close": 5.84, "volume": 77293.0}, {"date": "2024-09-11", "close": 5.88, "volume": 121884.0}, {"date": "2024-09-12", "close": 5.85, "volume": 128762.0}, {"date": "2024-09-13", "close": 6.09, "volume": 166280.0}, {"date": "2024-09-16", "close": 6.12, "volume": 121898.0}, {"date": "2024-09-17", "close": 5.99, "volume": 79719.0}, {"date": "2024-09-18", "close": 6.07, "volume": 79437.0}, {"date": "2024-09-19", "close": 5.91, "volume": 106039.0}, {"date": "2024-09-20", "close": 5.8, "volume": 112180.0}, {"date": "2024-09-23", "close": 5.57, "volume": 105245.0}, {"date": "2024-09-24", "close": 5.65, "volume": 174433.0}, {"date": "2024-09-25", "close": 5.54, "volume": 42106.0}, {"date": "2024-09-26", "close": 5.75, "volume": 91416.0}, {"date": "2024-09-27", "close": 5.88, "volume": 70934.0}, {"date": "2024-09-30", "close": 5.8, "volume": 87391.0}, {"date": "2024-10-01", "close": 5.9, "volume": 101700.0}, {"date": "2024-10-02", "close": 6.1, "volume": 67797.0}, {"date": "2024-10-03", "close": 6.29, "volume": 118150.0}, {"date": "2024-10-04", "close": 6.29, "volume": 117770.0}, {"date": "2024-10-07", "close": 6.28, "volume": 73040.0}, {"date": "2024-10-08", "close": 6.47, "volume": 134785.0}, {"date": "2024-10-09", "close": 6.32, "volume": 58454.0}, {"date": "2024-10-10", "close": 6.32, "volume": 66513.0}, {"date": "2024-10-11", "close": 6.62, "volume": 121464.0}, {"date": "2024-10-14", "close": 6.55, "volume": 80545.0}, {"date": "2024-10-15", "close": 6.42, "volume": 54673.0}, {"date": "2024-10-16", "close": 6.82, "volume": 105415.0}, {"date": "2024-10-17", "close": 6.82, "volume": 58776.0}, {"date": "2024-10-18", "close": 6.65, "volume": 100013.0}, {"date": "2024-10-21", "close": 6.73, "volume": 58519.0}, {"date": "2024-10-22", "close": 6.7, "volume": 67931.0}, {"date": "2024-10-23", "close": 6.34, "volume": 90766.0}, {"date": "2024-10-24", "close": 6.44, "volume": 34984.0}, {"date": "2024-10-25", "close": 6.37, "volume": 34735.0}, {"date": "2024-10-28", "close": 6.77, "volume": 114972.0}, {"date": "2024-10-29", "close": 6.95, "volume": 203618.0}, {"date": "2024-10-30", "close": 6.75, "volume": 66816.0}, {"date": "2024-10-31", "close": 6.4, "volume": 75797.0}, {"date": "2024-11-01", "close": 6.57, "volume": 65031.0}, {"date": "2024-11-04", "close": 6.36, "volume": 70141.0}, {"date": "2024-11-05", "close": 6.55, "volume": 53559.0}, {"date": "2024-11-06", "close": 6.69, "volume": 62237.0}, {"date": "2024-11-07", "close": 6.54, "volume": 121696.0}, {"date": "2024-11-08", "close": 6.77, "volume": 103647.0}, {"date": "2024-11-11", "close": 7.05, "volume": 178970.0}, {"date": "2024-11-12", "close": 7.15, "volume": 212275.0}, {"date": "2024-11-13", "close": 6.88, "volume": 222154.0}, {"date": "2024-11-14", "close": 7.29, "volume": 650471.0}, {"date": "2024-11-15", "close": 7.64, "volume": 796533.0}, {"date": "2024-11-18", "close": 8.41, "volume": 878579.0}, {"date": "2024-11-19", "close": 8.365, "volume": 364190.0}, {"date": "2024-11-20", "close": 8.94, "volume": 460474.0}, {"date": "2024-11-21", "close": 8.93, "volume": 317071.0}, {"date": "2024-11-22", "close": 8.89, "volume": 227820.0}, {"date": "2024-11-25", "close": 8.78, "volume": 299165.0}, {"date": "2024-11-26", "close": 8.61, "volume": 174867.0}, {"date": "2024-11-27", "close": 8.6, "volume": 194068.0}, {"date": "2024-11-29", "close": 8.51, "volume": 107987.0}, {"date": "2024-12-02", "close": 8.56, "volume": 224844.0}, {"date": "2024-12-03", "close": 8.58, "volume": 227282.0}, {"date": "2024-12-04", "close": 8.64, "volume": 161671.0}, {"date": "2024-12-05", "close": 8.9, "volume": 250161.0}, {"date": "2024-12-06", "close": 8.83, "volume": 225005.0}, {"date": "2024-12-09", "close": 8.7, "volume": 137855.0}, {"date": "2024-12-10", "close": 8.87, "volume": 123118.0}, {"date": "2024-12-11", "close": 8.62, "volume": 133802.0}, {"date": "2024-12-12", "close": 8.49, "volume": 111779.0}, {"date": "2024-12-13", "close": 8.16, "volume": 220473.0}, {"date": "2024-12-16", "close": 7.97, "volume": 201508.0}, {"date": "2024-12-17", "close": 7.78, "volume": 192206.0}, {"date": "2024-12-18", "close": 7.4, "volume": 184887.0}, {"date": "2024-12-19", "close": 7.21, "volume": 190945.0}, {"date": "2024-12-20", "close": 7.1, "volume": 217422.0}, {"date": "2024-12-23", "close": 6.87, "volume": 254910.0}, {"date": "2024-12-24", "close": 6.8, "volume": 255320.0}, {"date": "2024-12-26", "close": 7.34, "volume": 573258.0}, {"date": "2024-12-27", "close": 7.21, "volume": 318480.0}, {"date": "2024-12-30", "close": 7.17, "volume": 194902.0}, {"date": "2024-12-31", "close": 6.92, "volume": 254753.0}, {"date": "2025-01-02", "close": 7.1, "volume": 175899.0}, {"date": "2025-01-03", "close": 7.25, "volume": 159038.0}, {"date": "2025-01-06", "close": 7.24, "volume": 263595.0}, {"date": "2025-01-07", "close": 6.96, "volume": 330608.0}, {"date": "2025-01-08", "close": 6.83, "volume": 315498.0}, {"date": "2025-01-10", "close": 6.54, "volume": 210664.0}, {"date": "2025-01-13", "close": 6.38, "volume": 179306.0}, {"date": "2025-01-14", "close": 6.64, "volume": 261003.0}, {"date": "2025-01-15", "close": 6.77, "volume": 165214.0}, {"date": "2025-01-16", "close": 6.73, "volume": 136266.0}, {"date": "2025-01-17", "close": 6.56, "volume": 160290.0}, {"date": "2025-01-21", "close": 6.84, "volume": 207919.0}, {"date": "2025-01-22", "close": 6.99, "volume": 218148.0}, {"date": "2025-01-23", "close": 7.01, "volume": 107245.0}, {"date": "2025-01-24", "close": 7.14, "volume": 199496.0}, {"date": "2025-01-27", "close": 6.79, "volume": 315981.0}, {"date": "2025-01-28", "close": 6.92, "volume": 102465.0}, {"date": "2025-01-29", "close": 6.7, "volume": 231987.0}, {"date": "2025-01-30", "close": 6.87, "volume": 299926.0}, {"date": "2025-01-31", "close": 8.235, "volume": 714545.0}, {"date": "2025-02-03", "close": 8.11, "volume": 351738.0}, {"date": "2025-02-04", "close": 8.44, "volume": 415427.0}, {"date": "2025-02-05", "close": 8.99, "volume": 733400.0}, {"date": "2025-02-06", "close": 6.08, "volume": 2888744.0}, {"date": "2025-02-07", "close": 5.835, "volume": 1133885.0}, {"date": "2025-02-10", "close": 6.07, "volume": 861419.0}, {"date": "2025-02-11", "close": 5.93, "volume": 673350.0}, {"date": "2025-02-12", "close": 5.65, "volume": 478050.0}, {"date": "2025-02-13", "close": 5.5, "volume": 305941.0}, {"date": "2025-02-14", "close": 5.51, "volume": 270958.0}, {"date": "2025-02-18", "close": 5.84, "volume": 482290.0}, {"date": "2025-02-19", "close": 5.71, "volume": 319380.0}, {"date": "2025-02-20", "close": 5.56, "volume": 327353.0}, {"date": "2025-02-21", "close": 5.38, "volume": 280897.0}, {"date": "2025-02-24", "close": 5.19, "volume": 423558.0}, {"date": "2025-02-25", "close": 5.09, "volume": 346680.0}, {"date": "2025-02-26", "close": 4.89, "volume": 287791.0}, {"date": "2025-02-27", "close": 4.74, "volume": 269384.0}, {"date": "2025-02-28", "close": 4.78, "volume": 141328.0}, {"date": "2025-03-03", "close": 4.46, "volume": 289237.0}, {"date": "2025-03-04", "close": 4.45, "volume": 224572.0}, {"date": "2025-03-05", "close": 4.69, "volume": 241399.0}, {"date": "2025-03-06", "close": 4.46, "volume": 112670.0}, {"date": "2025-03-07", "close": 4.6, "volume": 138329.0}, {"date": "2025-03-10", "close": 4.35, "volume": 98906.0}, {"date": "2025-03-11", "close": 4.45, "volume": 112257.0}, {"date": "2025-03-12", "close": 4.58, "volume": 99858.0}, {"date": "2025-03-13", "close": 4.43, "volume": 79897.0}, {"date": "2025-03-14", "close": 4.65, "volume": 72057.0}, {"date": "2025-03-17", "close": 4.86, "volume": 181447.0}, {"date": "2025-03-18", "close": 4.74, "volume": 88725.0}, {"date": "2025-03-19", "close": 4.78, "volume": 77341.0}, {"date": "2025-03-20", "close": 4.74, "volume": 76986.0}, {"date": "2025-03-21", "close": 4.71, "volume": 66229.0}, {"date": "2025-03-24", "close": 4.81, "volume": 99059.0}, {"date": "2025-03-25", "close": 4.88, "volume": 84198.0}, {"date": "2025-03-26", "close": 4.64, "volume": 100254.0}, {"date": "2025-03-27", "close": 4.69, "volume": 97373.0}, {"date": "2025-03-28", "close": 4.77, "volume": 130781.0}, {"date": "2025-03-31", "close": 4.73, "volume": 134331.0}, {"date": "2025-04-01", "close": 4.72, "volume": 83444.0}, {"date": "2025-04-02", "close": 5.03, "volume": 96130.0}, {"date": "2025-04-03", "close": 4.9, "volume": 254522.0}, {"date": "2025-04-04", "close": 4.46, "volume": 137058.0}, {"date": "2025-04-07", "close": 4.48, "volume": 140155.0}, {"date": "2025-04-08", "close": 4.57, "volume": 163650.0}, {"date": "2025-04-09", "close": 4.59, "volume": 156185.0}, {"date": "2025-04-10", "close": 4.58, "volume": 76270.0}, {"date": "2025-04-11", "close": 4.61, "volume": 75952.0}, {"date": "2025-04-14", "close": 4.79, "volume": 96899.0}, {"date": "2025-04-15", "close": 4.65, "volume": 222723.0}, {"date": "2025-04-16", "close": 4.72, "volume": 161055.0}, {"date": "2025-04-17", "close": 4.59, "volume": 86663.0}, {"date": "2025-04-21", "close": 4.45, "volume": 52506.0}, {"date": "2025-04-22", "close": 4.63, "volume": 94750.0}, {"date": "2025-04-23", "close": 4.69, "volume": 73318.0}, {"date": "2025-04-24", "close": 4.68, "volume": 64019.0}, {"date": "2025-04-25", "close": 4.74, "volume": 27687.0}, {"date": "2025-04-28", "close": 4.765, "volume": 86634.0}, {"date": "2025-04-29", "close": 4.45, "volume": 112855.0}, {"date": "2025-04-30", "close": 4.3, "volume": 59272.0}, {"date": "2025-05-01", "close": 4.33, "volume": 82835.0}, {"date": "2025-05-02", "close": 4.33, "volume": 129535.0}, {"date": "2025-05-05", "close": 4.07, "volume": 168001.0}, {"date": "2025-05-06", "close": 4.24, "volume": 141457.0}, {"date": "2025-05-07", "close": 4.22, "volume": 68319.0}, {"date": "2025-05-08", "close": 4.47, "volume": 65069.0}, {"date": "2025-05-09", "close": 4.49, "volume": 75337.0}, {"date": "2025-05-12", "close": 4.55, "volume": 73788.0}, {"date": "2025-05-13", "close": 4.59, "volume": 44289.0}, {"date": "2025-05-14", "close": 4.82, "volume": 102292.0}, {"date": "2025-05-15", "close": 4.66, "volume": 223804.0}, {"date": "2025-05-16", "close": 4.46, "volume": 232757.0}, {"date": "2025-05-19", "close": 4.73, "volume": 168598.0}, {"date": "2025-05-20", "close": 4.8, "volume": 151753.0}, {"date": "2025-05-21", "close": 4.71, "volume": 101856.0}, {"date": "2025-05-22", "close": 4.68, "volume": 57913.0}, {"date": "2025-05-23", "close": 4.69, "volume": 41205.0}, {"date": "2025-05-27", "close": 4.82, "volume": 74105.0}, {"date": "2025-05-28", "close": 4.84, "volume": 66444.0}, {"date": "2025-05-29", "close": 4.77, "volume": 41868.0}, {"date": "2025-05-30", "close": 4.76, "volume": 54912.0}, {"date": "2025-06-02", "close": 4.72, "volume": 38702.0}, {"date": "2025-06-03", "close": 4.83, "volume": 77243.0}, {"date": "2025-06-04", "close": 4.89, "volume": 46044.0}, {"date": "2025-06-05", "close": 5.03, "volume": 139123.0}, {"date": "2025-06-06", "close": 4.92, "volume": 43537.0}, {"date": "2025-06-09", "close": 5.0, "volume": 34081.0}, {"date": "2025-06-10", "close": 5.13, "volume": 71622.0}, {"date": "2025-06-11", "close": 5.1, "volume": 83475.0}, {"date": "2025-06-12", "close": 4.97, "volume": 61572.0}, {"date": "2025-06-13", "close": 4.81, "volume": 46468.0}, {"date": "2025-06-16", "close": 4.82, "volume": 19130.0}, {"date": "2025-06-17", "close": 4.82, "volume": 62515.0}, {"date": "2025-06-18", "close": 4.74, "volume": 32697.0}, {"date": "2025-06-20", "close": 4.73, "volume": 55435.0}, {"date": "2025-06-23", "close": 4.6, "volume": 72522.0}, {"date": "2025-06-24", "close": 4.71, "volume": 36722.0}, {"date": "2025-06-25", "close": 4.8, "volume": 47770.0}, {"date": "2025-06-26", "close": 4.82, "volume": 39433.0}, {"date": "2025-06-27", "close": 4.86, "volume": 91709.0}, {"date": "2025-06-30", "close": 4.74, "volume": 56023.0}, {"date": "2025-07-01", "close": 4.64, "volume": 62905.0}, {"date": "2025-07-02", "close": 4.7, "volume": 36470.0}, {"date": "2025-07-03", "close": 4.66, "volume": 36647.0}, {"date": "2025-07-07", "close": 4.59, "volume": 69901.0}, {"date": "2025-07-08", "close": 4.61, "volume": 36733.0}, {"date": "2025-07-09", "close": 4.59, "volume": 44031.0}, {"date": "2025-07-10", "close": 4.58, "volume": 92042.0}, {"date": "2025-07-11", "close": 4.16, "volume": 174503.0}, {"date": "2025-07-14", "close": 4.32, "volume": 131034.0}, {"date": "2025-07-15", "close": 4.2, "volume": 38140.0}, {"date": "2025-07-16", "close": 4.33, "volume": 69118.0}, {"date": "2025-07-17", "close": 4.44, "volume": 86029.0}, {"date": "2025-07-18", "close": 4.34, "volume": 73310.0}, {"date": "2025-07-21", "close": 4.6, "volume": 138045.0}, {"date": "2025-07-22", "close": 4.5, "volume": 44752.0}, {"date": "2025-07-23", "close": 4.72, "volume": 68534.0}, {"date": "2025-07-24", "close": 5.65, "volume": 573123.0}, {"date": "2025-07-25", "close": 5.51, "volume": 176624.0}, {"date": "2025-07-28", "close": 5.32, "volume": 64010.0}, {"date": "2025-07-29", "close": 5.33, "volume": 64403.0}, {"date": "2025-07-30", "close": 5.29, "volume": 73154.0}, {"date": "2025-07-31", "close": 5.59, "volume": 289030.0}, {"date": "2025-08-01", "close": 5.58, "volume": 144164.0}, {"date": "2025-08-04", "close": 5.5, "volume": 221079.0}, {"date": "2025-08-05", "close": 5.25, "volume": 106972.0}, {"date": "2025-08-06", "close": 5.33, "volume": 80631.0}, {"date": "2025-08-07", "close": 5.35, "volume": 228809.0}, {"date": "2025-08-08", "close": 3.465, "volume": 1190232.0}, {"date": "2025-08-11", "close": 3.18, "volume": 507037.0}, {"date": "2025-08-12", "close": 3.27, "volume": 409453.0}, {"date": "2025-08-13", "close": 3.42, "volume": 327830.0}, {"date": "2025-08-14", "close": 3.44, "volume": 116617.0}, {"date": "2025-08-15", "close": 3.35, "volume": 72791.0}, {"date": "2025-08-18", "close": 3.31, "volume": 72584.0}, {"date": "2025-08-19", "close": 3.2, "volume": 113304.0}, {"date": "2025-08-20", "close": 3.24, "volume": 64755.0}, {"date": "2025-08-21", "close": 3.27, "volume": 39236.0}, {"date": "2025-08-22", "close": 3.25, "volume": 182294.0}, {"date": "2025-08-25", "close": 3.13, "volume": 96729.0}, {"date": "2025-08-26", "close": 3.29, "volume": 177780.0}, {"date": "2025-08-27", "close": 3.18, "volume": 111222.0}, {"date": "2025-08-28", "close": 3.3, "volume": 80404.0}, {"date": "2025-08-29", "close": 3.39, "volume": 113099.0}, {"date": "2025-09-02", "close": 3.38, "volume": 83786.0}, {"date": "2025-09-03", "close": 3.25, "volume": 101593.0}, {"date": "2025-09-04", "close": 3.18, "volume": 62776.0}, {"date": "2025-09-05", "close": 3.23, "volume": 55083.0}, {"date": "2025-09-08", "close": 3.23, "volume": 60626.0}, {"date": "2025-09-09", "close": 3.27, "volume": 35971.0}, {"date": "2025-09-10", "close": 3.2, "volume": 95322.0}, {"date": "2025-09-11", "close": 3.24, "volume": 54165.0}, {"date": "2025-09-12", "close": 3.18, "volume": 43142.0}, {"date": "2025-09-15", "close": 3.15, "volume": 119458.0}, {"date": "2025-09-16", "close": 3.15, "volume": 58218.0}, {"date": "2025-09-17", "close": 3.09, "volume": 105369.0}, {"date": "2025-09-18", "close": 3.14, "volume": 82179.0}, {"date": "2025-09-19", "close": 3.11, "volume": 138246.0}, {"date": "2025-09-22", "close": 3.15, "volume": 126129.0}, {"date": "2025-09-23", "close": 3.16, "volume": 110562.0}, {"date": "2025-09-24", "close": 3.16, "volume": 28680.0}, {"date": "2025-09-25", "close": 3.13, "volume": 59665.0}, {"date": "2025-09-26", "close": 3.1, "volume": 63619.0}, {"date": "2025-09-29", "close": 3.17, "volume": 91829.0}, {"date": "2025-09-30", "close": 3.14, "volume": 48810.0}, {"date": "2025-10-01", "close": 3.16, "volume": 69896.0}, {"date": "2025-10-02", "close": 3.31, "volume": 80828.0}, {"date": "2025-10-03", "close": 3.43, "volume": 114953.0}, {"date": "2025-10-06", "close": 3.41, "volume": 157134.0}, {"date": "2025-10-07", "close": 3.55, "volume": 179637.0}, {"date": "2025-10-08", "close": 3.45, "volume": 47236.0}, {"date": "2025-10-09", "close": 3.4, "volume": 64612.0}, {"date": "2025-10-10", "close": 3.28, "volume": 60100.0}, {"date": "2025-10-13", "close": 3.21, "volume": 54442.0}, {"date": "2025-10-14", "close": 3.22, "volume": 24128.0}, {"date": "2025-10-15", "close": 3.45, "volume": 149509.0}, {"date": "2025-10-16", "close": 3.31, "volume": 82777.0}, {"date": "2025-10-17", "close": 3.2, "volume": 52162.0}, {"date": "2025-10-20", "close": 3.18, "volume": 84388.0}, {"date": "2025-10-21", "close": 3.23, "volume": 72060.0}, {"date": "2025-10-22", "close": 3.22, "volume": 53625.0}, {"date": "2025-10-23", "close": 3.29, "volume": 60777.0}, {"date": "2025-10-24", "close": 3.34, "volume": 94647.0}, {"date": "2025-10-27", "close": 3.26, "volume": 55047.0}, {"date": "2025-10-28", "close": 3.27, "volume": 68833.0}, {"date": "2025-10-29", "close": 3.21, "volume": 39286.0}, {"date": "2025-10-30", "close": 3.18, "volume": 72134.0}, {"date": "2025-10-31", "close": 3.19, "volume": 54767.0}, {"date": "2025-11-03", "close": 3.1, "volume": 36749.0}, {"date": "2025-11-04", "close": 3.48, "volume": 1052649.0}, {"date": "2025-11-05", "close": 3.69, "volume": 197341.0}, {"date": "2025-11-06", "close": 3.52, "volume": 298655.0}, {"date": "2025-11-07", "close": 4.2, "volume": 264866.0}, {"date": "2025-11-10", "close": 4.34, "volume": 343586.0}, {"date": "2025-11-11", "close": 4.21, "volume": 75704.0}, {"date": "2025-11-12", "close": 4.6, "volume": 182848.0}, {"date": "2025-11-13", "close": 4.46, "volume": 121313.0}, {"date": "2025-11-14", "close": 4.32, "volume": 93909.0}, {"date": "2025-11-17", "close": 3.99, "volume": 120612.0}, {"date": "2025-11-18", "close": 4.04, "volume": 118029.0}, {"date": "2025-11-19", "close": 4.04, "volume": 81309.0}, {"date": "2025-11-20", "close": 3.93, "volume": 122943.0}, {"date": "2025-11-21", "close": 4.02, "volume": 57330.0}, {"date": "2025-11-24", "close": 4.02, "volume": 52127.0}, {"date": "2025-11-25", "close": 4.26, "volume": 39980.0}, {"date": "2025-11-26", "close": 4.11, "volume": 90017.0}, {"date": "2025-11-28", "close": 4.19, "volume": 15905.0}, {"date": "2025-12-01", "close": 4.0, "volume": 47636.0}, {"date": "2025-12-02", "close": 4.06, "volume": 60731.0}, {"date": "2025-12-03", "close": 4.01, "volume": 47311.0}, {"date": "2025-12-04", "close": 4.02, "volume": 73682.0}, {"date": "2025-12-05", "close": 3.9, "volume": 118391.0}, {"date": "2025-12-08", "close": 3.77, "volume": 131992.0}, {"date": "2025-12-09", "close": 3.83, "volume": 46770.0}, {"date": "2025-12-10", "close": 4.0, "volume": 67401.0}, {"date": "2025-12-11", "close": 3.89, "volume": 44845.0}, {"date": "2025-12-12", "close": 3.83, "volume": 49997.0}, {"date": "2025-12-15", "close": 3.69, "volume": 109054.0}, {"date": "2025-12-16", "close": 3.8, "volume": 32232.0}, {"date": "2025-12-17", "close": 3.77, "volume": 67823.0}, {"date": "2025-12-18", "close": 3.84, "volume": 33337.0}, {"date": "2025-12-19", "close": 3.83, "volume": 25240.0}, {"date": "2025-12-22", "close": 3.81, "volume": 42796.0}, {"date": "2025-12-23", "close": 3.79, "volume": 73862.0}, {"date": "2025-12-24", "close": 3.79, "volume": 10134.0}, {"date": "2025-12-26", "close": 3.79, "volume": 38488.0}, {"date": "2025-12-29", "close": 3.76, "volume": 56470.0}, {"date": "2025-12-30", "close": 3.7, "volume": 155086.0}, {"date": "2025-12-31", "close": 3.98, "volume": 176695.0}, {"date": "2026-01-02", "close": 4.1, "volume": 94862.0}, {"date": "2026-01-05", "close": 4.45, "volume": 191794.0}, {"date": "2026-01-06", "close": 4.46, "volume": 79965.0}, {"date": "2026-01-07", "close": 4.39, "volume": 38720.0}, {"date": "2026-01-08", "close": 4.43, "volume": 43322.0}, {"date": "2026-01-09", "close": 4.76, "volume": 108296.0}, {"date": "2026-01-12", "close": 4.61, "volume": 49706.0}, {"date": "2026-01-13", "close": 5.3, "volume": 446516.0}, {"date": "2026-01-14", "close": 4.98, "volume": 120243.0}, {"date": "2026-01-15", "close": 4.96, "volume": 64737.0}, {"date": "2026-01-16", "close": 5.3, "volume": 107820.0}, {"date": "2026-01-20", "close": 4.96, "volume": 118357.0}, {"date": "2026-01-21", "close": 4.96, "volume": 45995.0}, {"date": "2026-01-22", "close": 4.97, "volume": 103669.0}, {"date": "2026-01-23", "close": 4.83, "volume": 212792.0}, {"date": "2026-01-26", "close": 5.09, "volume": 177972.0}, {"date": "2026-01-27", "close": 5.04, "volume": 56815.0}, {"date": "2026-01-28", "close": 5.11, "volume": 102738.0}, {"date": "2026-01-29", "close": 5.18, "volume": 51009.0}, {"date": "2026-01-30", "close": 5.13, "volume": 78275.0}, {"date": "2026-02-02", "close": 5.11, "volume": 34537.0}, {"date": "2026-02-03", "close": 5.18, "volume": 69170.0}, {"date": "2026-02-04", "close": 4.89, "volume": 160168.0}, {"date": "2026-02-05", "close": 4.84, "volume": 69252.0}, {"date": "2026-02-06", "close": 5.04, "volume": 98470.0}, {"date": "2026-02-09", "close": 4.91, "volume": 51804.0}, {"date": "2026-02-10", "close": 4.91, "volume": 43175.0}, {"date": "2026-02-11", "close": 4.76, "volume": 132120.0}, {"date": "2026-02-12", "close": 4.65, "volume": 150893.0}, {"date": "2026-02-13", "close": 3.86, "volume": 468533.0}, {"date": "2026-02-17", "close": 3.83, "volume": 112392.0}, {"date": "2026-02-18", "close": 3.85, "volume": 127773.0}, {"date": "2026-02-19", "close": 3.91, "volume": 40100.0}, {"date": "2026-02-20", "close": 3.95, "volume": 95626.0}, {"date": "2026-02-23", "close": 3.82, "volume": 77277.0}, {"date": "2026-02-24", "close": 3.84, "volume": 49136.0}, {"date": "2026-02-25", "close": 3.99, "volume": 24248.0}, {"date": "2026-02-26", "close": 4.02, "volume": 31453.0}, {"date": "2026-02-27", "close": 4.11, "volume": 59866.0}, {"date": "2026-03-02", "close": 4.59, "volume": 371837.0}, {"date": "2026-03-03", "close": 4.61, "volume": 218343.0}, {"date": "2026-03-04", "close": 4.41, "volume": 91992.0}, {"date": "2026-03-05", "close": 4.28, "volume": 62278.0}, {"date": "2026-03-06", "close": 4.25, "volume": 40759.0}, {"date": "2026-03-09", "close": 4.35, "volume": 56170.0}, {"date": "2026-03-10", "close": 4.25, "volume": 67853.0}, {"date": "2026-03-11", "close": 4.1, "volume": 42225.0}, {"date": "2026-03-12", "close": 3.98, "volume": 50752.0}, {"date": "2026-03-13", "close": 3.89, "volume": 33796.0}, {"date": "2026-03-16", "close": 3.96, "volume": 24892.0}, {"date": "2026-03-17", "close": 3.91, "volume": 18401.0}, {"date": "2026-03-18", "close": 3.85, "volume": 18675.0}, {"date": "2026-03-19", "close": 3.98, "volume": 17094.0}, {"date": "2026-03-20", "close": 3.87, "volume": 29797.0}, {"date": "2026-03-23", "close": 4.11, "volume": 107111.0}, {"date": "2026-03-24", "close": 3.96, "volume": 50827.0}, {"date": "2026-03-25", "close": 4.22, "volume": 56970.0}, {"date": "2026-03-26", "close": 4.01, "volume": 17924.0}, {"date": "2026-03-27", "close": 3.92, "volume": 63751.0}, {"date": "2026-03-30", "close": 3.87, "volume": 30372.0}, {"date": "2026-03-31", "close": 3.98, "volume": 22141.0}, {"date": "2026-04-01", "close": 4.2, "volume": 118318.0}, {"date": "2026-04-02", "close": 4.11, "volume": 15012.0}, {"date": "2026-04-06", "close": 4.23, "volume": 32080.0}, {"date": "2026-04-07", "close": 4.38, "volume": 18000.0}, {"date": "2026-04-08", "close": 4.42, "volume": 29828.0}, {"date": "2026-04-09", "close": 4.47, "volume": 22620.0}, {"date": "2026-04-10", "close": 4.49, "volume": 55920.0}, {"date": "2026-04-13", "close": 4.43, "volume": 35052.0}, {"date": "2026-04-14", "close": 4.49, "volume": 35652.0}, {"date": "2026-04-15", "close": 4.49, "volume": 9927.0}, {"date": "2026-04-16", "close": 4.44, "volume": 28265.0}, {"date": "2026-04-17", "close": 4.49, "volume": 66154.0}, {"date": "2026-04-20", "close": 4.06, "volume": 78663.0}, {"date": "2026-04-21", "close": 3.99, "volume": 52726.0}, {"date": "2026-04-22", "close": 4.04, "volume": 23801.0}, {"date": "2026-04-23", "close": 3.93, "volume": 28544.0}, {"date": "2026-04-24", "close": 3.94, "volume": 23793.0}, {"date": "2026-04-27", "close": 3.96, "volume": 14231.0}, {"date": "2026-04-28", "close": 3.89, "volume": 14935.0}, {"date": "2026-04-29", "close": 3.9, "volume": 13077.0}, {"date": "2026-04-30", "close": 3.97, "volume": 28324.0}, {"date": "2026-05-01", "close": 3.98, "volume": 18045.0}, {"date": "2026-05-04", "close": 3.96, "volume": 118098.0}, {"date": "2026-05-05", "close": 3.93, "volume": 40737.0}, {"date": "2026-05-06", "close": 4.09, "volume": 138131.0}, {"date": "2026-05-07", "close": 4.11, "volume": 73863.0}, {"date": "2026-05-08", "close": 3.08, "volume": 665387.0}, {"date": "2026-05-11", "close": 3.41, "volume": 135810.0}, {"date": "2026-05-12", "close": 3.37, "volume": 56831.0}, {"date": "2026-05-13", "close": 3.45, "volume": 41282.0}, {"date": "2026-05-14", "close": 3.61, "volume": 97222.0}, {"date": "2026-05-15", "close": 3.61, "volume": 44640.0}, {"date": "2026-05-18", "close": 3.47, "volume": 40282.0}, {"date": "2026-05-19", "close": 3.35, "volume": 23439.0}, {"date": "2026-05-20", "close": 3.32, "volume": 32862.0}, {"date": "2026-05-21", "close": 3.23, "volume": 44280.0}, {"date": "2026-05-22", "close": 3.19, "volume": 38049.0}, {"date": "2026-05-26", "close": 3.2, "volume": 34395.0}, {"date": "2026-05-27", "close": 3.13, "volume": 110557.0}, {"date": "2026-05-28", "close": 3.18, "volume": 52385.0}, {"date": "2026-05-29", "close": 3.09, "volume": 67261.0}, {"date": "2026-06-01", "close": 2.85, "volume": 353411.0}, {"date": "2026-06-02", "close": 2.84, "volume": 80255.0}, {"date": "2026-06-03", "close": 2.84, "volume": 30966.0}, {"date": "2026-06-04", "close": 2.82, "volume": 45976.0}, {"date": "2026-06-05", "close": 2.7, "volume": 53292.0}, {"date": "2026-06-08", "close": 2.69, "volume": 46495.0}, {"date": "2026-06-09", "close": 2.7, "volume": 40711.0}, {"date": "2026-06-10", "close": 2.82, "volume": 50440.0}, {"date": "2026-06-11", "close": 2.71, "volume": 15761.0}, {"date": "2026-06-12", "close": 2.71, "volume": 31987.0}, {"date": "2026-06-15", "close": 2.71, "volume": 24476.0}, {"date": "2026-06-16", "close": 2.71, "volume": 56387.0}, {"date": "2026-06-17", "close": 2.73, "volume": 27028.0}, {"date": "2026-06-18", "close": 2.79, "volume": 51055.0}, {"date": "2026-06-22", "close": 2.77, "volume": 25680.0}, {"date": "2026-06-23", "close": 2.74, "volume": 11906.0}, {"date": "2026-06-24", "close": 3.03, "volume": 119507.0}, {"date": "2026-06-25", "close": 2.95, "volume": 39278.0}, {"date": "2026-06-26", "close": 3.04, "volume": 64213.0}, {"date": "2026-06-29", "close": 3.06, "volume": 30887.0}, {"date": "2026-06-30", "close": 3.02, "volume": 26954.0}, {"date": "2026-07-01", "close": 3.03, "volume": 46315.0}, {"date": "2026-07-02", "close": 3.07, "volume": 20939.0}, {"date": "2026-07-06", "close": 3.05, "volume": 19902.0}, {"date": "2026-07-07", "close": 3.09, "volume": 15560.0}, {"date": "2026-07-08", "close": 2.96, "volume": 36169.0}, {"date": "2026-07-09", "close": 2.92, "volume": 18682.0}, {"date": "2026-07-10", "close": 3.05, "volume": 21764.0}, {"date": "2026-07-13", "close": 3.08, "volume": 44808.0}, {"date": "2026-07-14", "close": 3.08, "volume": 6830.0}, {"date": "2026-07-15", "close": 3.08, "volume": 7983.0}, {"date": "2026-07-16", "close": 3.015, "volume": 17104.0}, {"date": "2026-07-17", "close": 3.02, "volume": 18576.0}, {"date": "2026-07-20", "close": 3.1, "volume": 25651.0}, {"date": "2026-07-21", "close": 3.04, "volume": 13749.0}, {"date": "2026-07-22", "close": 3.04, "volume": 31668.0}, {"date": "2026-07-23", "close": 2.94, "volume": 19919.0}, {"date": "2026-07-24", "close": 3.03, "volume": 19003.0}, {"date": "2026-07-27", "close": 3.02, "volume": 30644.0}, {"date": "2026-07-28", "close": 2.94, "volume": 7823.0}, {"date": "2026-07-29", "close": 2.85, "volume": 40136.0}, {"date": "2026-07-30", "close": 2.89, "volume": 13758.0}, {"date": "2026-07-31", "close": 2.91, "volume": 6598.0}, {"date": "2026-08-03", "close": 2.92, "volume": 18890.0}, {"date": "2026-08-04", "close": 2.97, "volume": 19822.0}, {"date": "2026-08-05", "close": 2.94, "volume": 6602.0}, {"date": "2026-08-06", "close": 2.98, "volume": 10996.0}, {"date": "2026-08-07", "close": 3.07, "volume": 10747.0}, {"date": "2026-08-10", "close": 3.09, "volume": 10616.0}, {"date": "2026-08-11", "close": 3.1, "volume": 12226.0}, {"date": "2026-08-12", "close": 3.13, "volume": 8045.0}, {"date": "2026-08-13", "close": 3.16, "volume": 64619.0}, {"date": "2026-08-14", "close": 2.86, "volume": 76406.0}, {"date": "2026-08-17", "close": 2.9, "volume": 29446.0}, {"date": "2026-08-18", "close": 3.0, "volume": 34375.0}, {"date": "2026-08-19", "close": 3.01, "volume": 13876.0}, {"date": "2026-08-20", "close": 3.23, "volume": 103027.0}, {"date": "2026-08-21", "close": 3.34, "volume": 24628.0}, {"date": "2026-08-24", "close": 3.49, "volume": 82312.0}, {"date": "2026-08-25", "close": 3.36, "volume": 44624.0}, {"date": "2026-08-26", "close": 3.29, "volume": 29609.0}, {"date": "2026-08-27", "close": 3.37, "volume": 32605.0}, {"date": "2026-08-28", "close": 3.52, "volume": 99639.0}, {"date": "2026-08-31", "close": 3.54, "volume": 139935.0}, {"date": "2026-09-01", "close": 3.33, "volume": 88424.0}, {"date": "2026-09-02", "close": 3.25, "volume": 22080.0}, {"date": "2026-09-03", "close": 3.26, "volume": 25397.0}, {"date": "2026-09-04", "close": 3.19, "volume": 16499.0}, {"date": "2026-09-08", "close": 3.16, "volume": 24005.0}, {"date": "2026-09-09", "close": 3.12, "volume": 13696.0}, {"date": "2026-09-10", "close": 3.12, "volume": 27160.0}, {"date": "2026-09-11", "close": 3.15, "volume": 8166.0}, {"date": "2026-09-14", "close": 3.13, "volume": 18407.0}, {"date": "2026-09-15", "close": 3.08, "volume": 21476.0}, {"date": "2026-09-16", "close": 3.07, "volume": 15940.0}, {"date": "2026-09-17", "close": 3.12, "volume": 6918.0}, {"date": "2026-09-18", "close": 3.05, "volume": 51055.0}, {"date": "2026-09-21", "close": 3.07, "volume": 9964.0}, {"date": "2026-09-22", "close": 3.1, "volume": 7836.0}], "refreshing": true}