{"ticker": "STIM", "overview": {"cik": "1227636", "ticker": "STIM", "name": "Neuronetics, Inc.", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-08-24", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002299", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006219", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001959173-26-006183", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001193125-26-354051", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002204", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-005508", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-11", "title": "Employee share plan", "accession": "0001193125-26-345051", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001104659-26-094078", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-343474", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-04", "title": "Form SCHEDULE 13D/A", "accession": "0001193805-26-001017", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "Insider transaction", "accession": "0001982278-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-07-23", "title": "Initial insider holdings", "accession": "0001982278-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001193125-26-308921", "price_sensitive": true}, {"form": "4", "date": "2026-07-15", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001811", "price_sensitive": false}, {"form": "3", "date": "2026-07-13", "title": "Initial insider holdings", "accession": "0002143826-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001193125-26-279601", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274343", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274303", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001959173-26-004449", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-248905", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001876577-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001181190-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0002004858-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001238659-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001218713-26-000002", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 85100.0, "sell_n": 0, "sell_sum": 0, "net": 85100.0, "insiders": 1, "first_date": "2026-08-14", "last_date": "2026-10-30"}, "metrics": {"ticker": "STIM", "has_prices": true, "as_of": "2026-10-30", "last": 2.25, "prev_close": 2.38, "change": -0.1299999999999999, "change_pct": -0.05462184873949576, "session_volume": 1089347.0, "vwap_5": 2.2731352056215077, "vwap_20": 2.108459386821741, "vwap_60": 2.8572346561789774, "vwap_250": 1.8730326918780489, "high_52w": 3.3, "low_52w": 1.18, "avg_volume_20": 669185.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000921895-26-002891", "src": "INSIDERS", "ticker": "STIM", "cik": "1227636", "company": "Neuronetics, Inc.", "company_raw": "Neuronetics, Inc.", "who": "Jorey Chernett", "who_key": "Chernett Jorey", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 40860.0, "score": 32.0, "price_sensitive": false, "cluster": 1, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "STIM's biggest backer adds $41K", "source_url": "https://www.sec.gov/Archives/edgar/data/2042077/000092189526002891/0000921895-26-002891-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5202}, {"id": "13DG-0000921895-26-002299", "src": "13DG", "ticker": "STIM", "cik": "1227636", "company": "Neuronetics, Inc.", "company_raw": "Neuronetics, Inc.", "who": "Jorey Chernett", "who_key": "Chernett Jorey", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Chernett Jorey moves to a 13.92% activist stake in STIM", "source_url": "https://www.sec.gov/Archives/edgar/data/2042077/0000921895-26-002299-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101682}, {"id": "0000921895-26-002204", "src": "INSIDERS", "ticker": "STIM", "cik": "1227636", "company": "Neuronetics, Inc.", "company_raw": "Neuronetics, Inc.", "who": "Jorey Chernett", "who_key": "Chernett Jorey", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 44240.0, "score": 32.4, "price_sensitive": false, "cluster": 1, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "10% owner buys $44K more of STIM", "source_url": "https://www.sec.gov/Archives/edgar/data/2042077/000092189526002204/0000921895-26-002204-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0000919574-26-005508", "src": "13DG", "ticker": "STIM", "cik": "1227636", "company": "Neuronetics, Inc.", "company_raw": "Neuronetics, Inc.", "who": "Neuronetics, Inc.", "who_key": "Neuronetics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Neuronetics, Inc. takes a 5% passive stake in STIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1227636/0000919574-26-005508-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0001193805-26-001017", "src": "13DG", "ticker": "STIM", "cik": "1227636", "company": "Neuronetics, Inc.", "company_raw": "Neuronetics, Inc.", "who": "Jorey Chernett", "who_key": "Chernett Jorey", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Chernett Jorey moves to a 15.22% activist stake in STIM", "source_url": "https://www.sec.gov/Archives/edgar/data/2042077/0001193805-26-001017-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-03", "mins": 131922}, {"id": "0001982278-26-000006", "src": "INSIDERS", "ticker": "STIM", "cik": "1227636", "company": "Neuronetics, Inc.", "company_raw": "Neuronetics, Inc.", "who": "Nir Naor", "who_key": "Naor Nir", "role": "EVP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on STIM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1227636/000198227826000006/0001982278-26-000006-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147762}, {"id": "13DG-0000921895-26-001483", "src": "13DG", "ticker": "STIM", "cik": "1227636", "company": "Neuronetics, Inc.", "company_raw": "Neuronetics, Inc.", "who": "Jorey Chernett", "who_key": "Chernett Jorey", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Chernett Jorey moves to a 15.17% activist stake in STIM", "source_url": "https://www.sec.gov/Archives/edgar/data/2042077/0000921895-26-001483-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-19", "mins": 241362}, {"id": "13DG-0000921895-26-000945", "src": "13DG", "ticker": "STIM", "cik": "1227636", "company": "Neuronetics, Inc.", "company_raw": "Neuronetics, Inc.", "who": "Jorey Chernett", "who_key": "Chernett Jorey", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Chernett Jorey adjusts its stake in STIM (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/2042077/0000921895-26-000945-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300402}, {"id": "13DG-0000921895-26-000850", "src": "13DG", "ticker": "STIM", "cik": "1227636", "company": "Neuronetics, Inc.", "company_raw": "Neuronetics, Inc.", "who": "Jorey Chernett", "who_key": "Chernett Jorey", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Chernett Jorey takes an activist stake in STIM \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/2042077/0000921895-26-000850-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311922}], "recent_buys": [{"id": "0000921895-26-002891", "src": "INSIDERS", "ticker": "STIM", "cik": "1227636", "company": "Neuronetics, Inc.", "company_raw": "Neuronetics, Inc.", "who": "Jorey Chernett", "who_key": "Chernett Jorey", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 40860.0, "score": 32.0, "price_sensitive": false, "cluster": 1, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "STIM's biggest backer adds $41K", "source_url": "https://www.sec.gov/Archives/edgar/data/2042077/000092189526002891/0000921895-26-002891-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5202}, {"id": "0000921895-26-002204", "src": "INSIDERS", "ticker": "STIM", "cik": "1227636", "company": "Neuronetics, Inc.", "company_raw": "Neuronetics, Inc.", "who": "Jorey Chernett", "who_key": "Chernett Jorey", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 44240.0, "score": 32.4, "price_sensitive": false, "cluster": 1, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "10% owner buys $44K more of STIM", "source_url": "https://www.sec.gov/Archives/edgar/data/2042077/000092189526002204/0000921895-26-002204-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}], "institutional": [{"id": "13DG-0000921895-26-002299", "src": "13DG", "ticker": "STIM", "cik": "1227636", "company": "Neuronetics, Inc.", "company_raw": "Neuronetics, Inc.", "who": "Jorey Chernett", "who_key": "Chernett Jorey", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Chernett Jorey moves to a 13.92% activist stake in STIM", "source_url": "https://www.sec.gov/Archives/edgar/data/2042077/0000921895-26-002299-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101682}, {"id": "13DG-0000919574-26-005508", "src": "13DG", "ticker": "STIM", "cik": "1227636", "company": "Neuronetics, Inc.", "company_raw": "Neuronetics, Inc.", "who": "Neuronetics, Inc.", "who_key": "Neuronetics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Neuronetics, Inc. takes a 5% passive stake in STIM", "source_url": "https://www.sec.gov/Archives/edgar/data/1227636/0000919574-26-005508-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0001193805-26-001017", "src": "13DG", "ticker": "STIM", "cik": "1227636", "company": "Neuronetics, Inc.", "company_raw": "Neuronetics, Inc.", "who": "Jorey Chernett", "who_key": "Chernett Jorey", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Chernett Jorey moves to a 15.22% activist stake in STIM", "source_url": "https://www.sec.gov/Archives/edgar/data/2042077/0001193805-26-001017-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-03", "mins": 131922}, {"id": "13DG-0000921895-26-001483", "src": "13DG", "ticker": "STIM", "cik": "1227636", "company": "Neuronetics, Inc.", "company_raw": "Neuronetics, Inc.", "who": "Jorey Chernett", "who_key": "Chernett Jorey", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Chernett Jorey moves to a 15.17% activist stake in STIM", "source_url": "https://www.sec.gov/Archives/edgar/data/2042077/0000921895-26-001483-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-19", "mins": 241362}, {"id": "13DG-0000921895-26-000945", "src": "13DG", "ticker": "STIM", "cik": "1227636", "company": "Neuronetics, Inc.", "company_raw": "Neuronetics, Inc.", "who": "Jorey Chernett", "who_key": "Chernett Jorey", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Chernett Jorey adjusts its stake in STIM (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/2042077/0000921895-26-000945-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300402}, {"id": "13DG-0000921895-26-000850", "src": "13DG", "ticker": "STIM", "cik": "1227636", "company": "Neuronetics, Inc.", "company_raw": "Neuronetics, Inc.", "who": "Jorey Chernett", "who_key": "Chernett Jorey", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Chernett Jorey takes an activist stake in STIM \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/2042077/0000921895-26-000850-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311922}], "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": "Neuronetics, Inc. - Common Stock", "new_value": "Neuronetics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001227636", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001227636", "applied": 1, "detected_at": "2026-10-27T18:08:36.508627"}]}, "key_people": [{"who": "Jorey Chernett", "who_key": "Chernett Jorey", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 85100.0, "sold": 0, "net": 85100.0, "trades": 2, "top_score": 32.4, "lean": "buying", "history": [{"action": "BUY", "amount": 40860.0, "date": "2026-10-30", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2042077/000092189526002891/0000921895-26-002891-index.htm"}, {"action": "BUY", "amount": 44240.0, "date": "2026-08-14", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/2042077/000092189526002204/0000921895-26-002204-index.htm"}], "latest": {"action": "BUY", "amount": 40860.0, "date": "2026-10-30", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2042077/000092189526002891/0000921895-26-002891-index.htm"}}], "activity": [{"date": "2026-08-14", "net": 44240.0}, {"date": "2026-10-30", "net": 40860.0}], "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-08-24", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002299", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006219", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001959173-26-006183", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001193125-26-354051", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002204", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-005508", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-11", "title": "Employee share plan", "accession": "0001193125-26-345051", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001104659-26-094078", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-343474", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-04", "title": "Form SCHEDULE 13D/A", "accession": "0001193805-26-001017", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "Insider transaction", "accession": "0001982278-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-07-23", "title": "Initial insider holdings", "accession": "0001982278-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001193125-26-308921", "price_sensitive": true}, {"form": "4", "date": "2026-07-15", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001811", "price_sensitive": false}, {"form": "3", "date": "2026-07-13", "title": "Initial insider holdings", "accession": "0002143826-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001193125-26-279601", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274343", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274303", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001959173-26-004449", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-248905", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001876577-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001181190-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0002004858-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001238659-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001218713-26-000002", "price_sensitive": false}], "performance": {"ticker": "STIM", "has_prices": true, "summary": {"n": 2, "avg": -0.15909090909090906, "win_rate": 0.0, "best": 0.0, "worst": -0.3181818181818181, "as_of": "2026-10-30"}, "buys": [{"who": "Chernett Jorey", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 40860.0, "date": "2026-10-30", "score": 32.0, "ref_price": 2.25, "return": 0.0}, {"who": "Chernett Jorey", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 44240.0, "date": "2026-08-14", "score": 32.4, "ref_price": 3.3, "return": -0.3181818181818181}]}, "price_series": [{"date": "2018-06-28", "close": 27.78, "volume": 2502996.0}, {"date": "2018-06-29", "close": 26.61, "volume": 164823.0}, {"date": "2018-07-02", "close": 26.41, "volume": 126336.0}, {"date": "2018-07-03", "close": 26.96, "volume": 89742.0}, {"date": "2018-07-05", "close": 25.88, "volume": 108597.0}, {"date": "2018-07-06", "close": 25.5, "volume": 116177.0}, {"date": "2018-07-09", "close": 25.11, "volume": 139093.0}, {"date": "2018-07-10", "close": 26.12, "volume": 218454.0}, {"date": "2018-07-11", "close": 26.14, "volume": 81192.0}, {"date": "2018-07-12", "close": 25.77, "volume": 31363.0}, {"date": "2018-07-13", "close": 24.99, "volume": 29822.0}, {"date": "2018-07-16", "close": 27.29, "volume": 115643.0}, {"date": "2018-07-17", "close": 26.8, "volume": 126805.0}, {"date": "2018-07-18", "close": 26.86, "volume": 105567.0}, {"date": "2018-07-19", "close": 26.53, "volume": 26542.0}, {"date": "2018-07-20", "close": 26.25, "volume": 35722.0}, {"date": "2018-07-23", "close": 26.02, "volume": 45195.0}, {"date": "2018-07-24", "close": 26.17, "volume": 140990.0}, {"date": "2018-07-25", "close": 25.92, "volume": 137786.0}, {"date": "2018-07-26", "close": 25.92, "volume": 65988.0}, {"date": "2018-07-27", "close": 25.7, "volume": 16924.0}, {"date": "2018-07-30", "close": 25.54, "volume": 50127.0}, {"date": "2018-07-31", "close": 24.95, "volume": 84154.0}, {"date": "2018-08-01", "close": 26.07, "volume": 61954.0}, {"date": "2018-08-02", "close": 24.32, "volume": 100621.0}, {"date": "2018-08-03", "close": 24.6, "volume": 24385.0}, {"date": "2018-08-06", "close": 25.8, "volume": 71304.0}, {"date": "2018-08-07", "close": 26.0, "volume": 20434.0}, {"date": "2018-08-08", "close": 28.42, "volume": 81263.0}, {"date": "2018-08-09", "close": 30.8, "volume": 42592.0}, {"date": "2018-08-10", "close": 33.51, "volume": 77633.0}, {"date": "2018-08-13", "close": 33.13, "volume": 85453.0}, {"date": "2018-08-14", "close": 32.49, "volume": 134939.0}, {"date": "2018-08-15", "close": 32.67, "volume": 68983.0}, {"date": "2018-08-16", "close": 32.25, "volume": 59405.0}, {"date": "2018-08-17", "close": 31.27, "volume": 90187.0}, {"date": "2018-08-20", "close": 31.95, "volume": 69680.0}, {"date": "2018-08-21", "close": 32.12, "volume": 51931.0}, {"date": "2018-08-22", "close": 33.82, "volume": 169696.0}, {"date": "2018-08-23", "close": 32.89, "volume": 155167.0}, {"date": "2018-08-24", "close": 33.43, "volume": 38220.0}, {"date": "2018-08-27", "close": 33.28, "volume": 55307.0}, {"date": "2018-08-28", "close": 32.69, "volume": 66536.0}, {"date": "2018-08-29", "close": 33.86, "volume": 76373.0}, {"date": "2018-08-30", "close": 33.49, "volume": 105164.0}, {"date": "2018-08-31", "close": 33.05, "volume": 36708.0}, {"date": "2018-09-04", "close": 33.8, "volume": 74142.0}, {"date": "2018-09-05", "close": 34.67, "volume": 68411.0}, {"date": "2018-09-06", "close": 35.81, "volume": 143838.0}, {"date": "2018-09-07", "close": 36.19, "volume": 85711.0}, {"date": "2018-09-10", "close": 37.54, "volume": 86817.0}, {"date": "2018-09-11", "close": 37.14, "volume": 74991.0}, {"date": "2018-09-12", "close": 36.93, "volume": 41528.0}, {"date": "2018-09-13", "close": 35.38, "volume": 124534.0}, {"date": "2018-09-14", "close": 34.95, "volume": 69686.0}, {"date": "2018-09-17", "close": 33.59, "volume": 188183.0}, {"date": "2018-09-18", "close": 33.9, "volume": 102607.0}, {"date": "2018-09-19", "close": 33.47, "volume": 112263.0}, {"date": "2018-09-20", "close": 33.17, "volume": 128461.0}, {"date": "2018-09-21", "close": 34.31, "volume": 941685.0}, {"date": "2018-09-24", "close": 33.23, "volume": 90868.0}, {"date": "2018-09-25", "close": 34.45, "volume": 125746.0}, {"date": "2018-09-26", "close": 32.67, "volume": 82747.0}, {"date": "2018-09-27", "close": 32.95, "volume": 48623.0}, {"date": "2018-09-28", "close": 32.06, "volume": 31528.0}, {"date": "2018-10-01", "close": 31.84, "volume": 187967.0}, {"date": "2018-10-02", "close": 30.11, "volume": 48433.0}, {"date": "2018-10-03", "close": 29.09, "volume": 233560.0}, {"date": "2018-10-04", "close": 28.28, "volume": 168092.0}, {"date": "2018-10-05", "close": 27.12, "volume": 347269.0}, {"date": "2018-10-08", "close": 27.13, "volume": 151550.0}, {"date": "2018-10-09", "close": 27.36, "volume": 44936.0}, {"date": "2018-10-10", "close": 24.26, "volume": 145787.0}, {"date": "2018-10-11", "close": 23.32, "volume": 183314.0}, {"date": "2018-10-12", "close": 24.37, "volume": 114033.0}, {"date": "2018-10-15", "close": 23.7, "volume": 117685.0}, {"date": "2018-10-16", "close": 24.19, "volume": 164254.0}, {"date": "2018-10-17", "close": 22.47, "volume": 323327.0}, {"date": "2018-10-18", "close": 23.16, "volume": 101468.0}, {"date": "2018-10-19", "close": 24.86, "volume": 93225.0}, {"date": "2018-10-22", "close": 24.94, "volume": 124591.0}, {"date": "2018-10-23", "close": 24.71, "volume": 60700.0}, {"date": "2018-10-24", "close": 24.04, "volume": 50591.0}, {"date": "2018-10-25", "close": 23.02, "volume": 108195.0}, {"date": "2018-10-26", "close": 23.05, "volume": 89114.0}, {"date": "2018-10-29", "close": 23.35, "volume": 64843.0}, {"date": "2018-10-30", "close": 24.12, "volume": 57320.0}, {"date": "2018-10-31", "close": 25.48, "volume": 51309.0}, {"date": "2018-11-01", "close": 25.43, "volume": 48472.0}, {"date": "2018-11-02", "close": 24.69, "volume": 51198.0}, {"date": "2018-11-05", "close": 24.69, "volume": 59006.0}, {"date": "2018-11-06", "close": 25.63, "volume": 45936.0}, {"date": "2018-11-07", "close": 25.38, "volume": 159971.0}, {"date": "2018-11-08", "close": 25.45, "volume": 85315.0}, {"date": "2018-11-09", "close": 24.75, "volume": 78786.0}, {"date": "2018-11-12", "close": 22.01, "volume": 37636.0}, {"date": "2018-11-13", "close": 21.66, "volume": 175735.0}, {"date": "2018-11-14", "close": 18.58, "volume": 267105.0}, {"date": "2018-11-15", "close": 17.55, "volume": 169117.0}, {"date": "2018-11-16", "close": 18.1, "volume": 257527.0}, {"date": "2018-11-19", "close": 16.0, "volume": 197106.0}, {"date": "2018-11-20", "close": 16.1, "volume": 124914.0}, {"date": "2018-11-21", "close": 18.19, "volume": 163375.0}, {"date": "2018-11-23", "close": 17.81, "volume": 54912.0}, {"date": "2018-11-26", "close": 17.89, "volume": 77134.0}, {"date": "2018-11-27", "close": 17.46, "volume": 66602.0}, {"date": "2018-11-28", "close": 17.9, "volume": 146793.0}, {"date": "2018-11-29", "close": 17.99, "volume": 278049.0}, {"date": "2018-11-30", "close": 17.84, "volume": 128427.0}, {"date": "2018-12-03", "close": 18.0, "volume": 104609.0}, {"date": "2018-12-04", "close": 18.54, "volume": 239029.0}, {"date": "2018-12-06", "close": 19.89, "volume": 135258.0}, {"date": "2018-12-07", "close": 19.67, "volume": 93254.0}, {"date": "2018-12-10", "close": 19.89, "volume": 83117.0}, {"date": "2018-12-11", "close": 20.67, "volume": 69516.0}, {"date": "2018-12-12", "close": 19.66, "volume": 118356.0}, {"date": "2018-12-13", "close": 19.91, "volume": 120791.0}, {"date": "2018-12-14", "close": 20.09, "volume": 112674.0}, {"date": "2018-12-17", "close": 19.16, "volume": 212642.0}, {"date": "2018-12-18", "close": 19.67, "volume": 81445.0}, {"date": "2018-12-19", "close": 19.27, "volume": 120944.0}, {"date": "2018-12-20", "close": 18.78, "volume": 193128.0}, {"date": "2018-12-21", "close": 19.38, "volume": 345130.0}, {"date": "2018-12-24", "close": 18.66, "volume": 40445.0}, {"date": "2018-12-26", "close": 19.07, "volume": 150779.0}, {"date": "2018-12-27", "close": 18.92, "volume": 143867.0}, {"date": "2018-12-28", "close": 18.99, "volume": 88458.0}, {"date": "2018-12-31", "close": 19.35, "volume": 100355.0}, {"date": "2019-01-02", "close": 19.58, "volume": 189060.0}, {"date": "2019-01-03", "close": 18.83, "volume": 128185.0}, {"date": "2019-01-04", "close": 19.19, "volume": 113387.0}, {"date": "2019-01-07", "close": 17.63, "volume": 168235.0}, {"date": "2019-01-08", "close": 17.0, "volume": 232144.0}, {"date": "2019-01-09", "close": 17.37, "volume": 213391.0}, {"date": "2019-01-10", "close": 17.5, "volume": 49960.0}, {"date": "2019-01-11", "close": 17.2, "volume": 77450.0}, {"date": "2019-01-14", "close": 15.77, "volume": 99753.0}, {"date": "2019-01-15", "close": 15.32, "volume": 92687.0}, {"date": "2019-01-16", "close": 14.96, "volume": 131229.0}, {"date": "2019-01-17", "close": 14.76, "volume": 126173.0}, {"date": "2019-01-18", "close": 14.4, "volume": 72725.0}, {"date": "2019-01-22", "close": 13.84, "volume": 62879.0}, {"date": "2019-01-23", "close": 13.6, "volume": 123703.0}, {"date": "2019-01-24", "close": 13.98, "volume": 42663.0}, {"date": "2019-01-25", "close": 15.09, "volume": 96238.0}, {"date": "2019-01-28", "close": 16.26, "volume": 117345.0}, {"date": "2019-01-29", "close": 16.73, "volume": 131471.0}, {"date": "2019-01-30", "close": 16.84, "volume": 188499.0}, {"date": "2019-01-31", "close": 17.12, "volume": 121894.0}, {"date": "2019-02-01", "close": 17.12, "volume": 299830.0}, {"date": "2019-02-04", "close": 17.23, "volume": 98766.0}, {"date": "2019-02-05", "close": 17.13, "volume": 82130.0}, {"date": "2019-02-06", "close": 17.09, "volume": 91086.0}, {"date": "2019-02-07", "close": 17.15, "volume": 128567.0}, {"date": "2019-02-08", "close": 17.21, "volume": 68726.0}, {"date": "2019-02-11", "close": 17.34, "volume": 59154.0}, {"date": "2019-02-12", "close": 17.59, "volume": 34742.0}, {"date": "2019-02-13", "close": 17.45, "volume": 39112.0}, {"date": "2019-02-14", "close": 17.43, "volume": 208147.0}, {"date": "2019-02-15", "close": 17.99, "volume": 92942.0}, {"date": "2019-02-19", "close": 17.25, "volume": 187780.0}, {"date": "2019-02-20", "close": 17.65, "volume": 72403.0}, {"date": "2019-02-21", "close": 17.0, "volume": 455340.0}, {"date": "2019-02-22", "close": 16.15, "volume": 262159.0}, {"date": "2019-02-25", "close": 17.72, "volume": 141842.0}, {"date": "2019-02-26", "close": 17.05, "volume": 78980.0}, {"date": "2019-02-27", "close": 17.2, "volume": 112603.0}, {"date": "2019-02-28", "close": 17.45, "volume": 91126.0}, {"date": "2019-03-01", "close": 17.42, "volume": 79079.0}, {"date": "2019-03-04", "close": 16.06, "volume": 155231.0}, {"date": "2019-03-05", "close": 16.53, "volume": 279233.0}, {"date": "2019-03-06", "close": 17.02, "volume": 168189.0}, {"date": "2019-03-07", "close": 15.65, "volume": 205981.0}, {"date": "2019-03-08", "close": 16.42, "volume": 101305.0}, {"date": "2019-03-11", "close": 17.12, "volume": 143070.0}, {"date": "2019-03-12", "close": 16.43, "volume": 70613.0}, {"date": "2019-03-13", "close": 16.53, "volume": 77761.0}, {"date": "2019-03-14", "close": 16.21, "volume": 111518.0}, {"date": "2019-03-15", "close": 16.09, "volume": 677253.0}, {"date": "2019-03-18", "close": 16.39, "volume": 107113.0}, {"date": "2019-03-19", "close": 17.49, "volume": 253248.0}, {"date": "2019-03-20", "close": 16.95, "volume": 119913.0}, {"date": "2019-03-21", "close": 16.7, "volume": 94951.0}, {"date": "2019-03-22", "close": 14.5, "volume": 133984.0}, {"date": "2019-03-25", "close": 14.51, "volume": 76539.0}, {"date": "2019-03-26", "close": 14.66, "volume": 40440.0}, {"date": "2019-03-27", "close": 14.75, "volume": 40173.0}, {"date": "2019-03-28", "close": 15.34, "volume": 85822.0}, {"date": "2019-03-29", "close": 15.25, "volume": 117811.0}, {"date": "2019-04-01", "close": 14.75, "volume": 110291.0}, {"date": "2019-04-02", "close": 15.76, "volume": 60394.0}, {"date": "2019-04-03", "close": 15.78, "volume": 42614.0}, {"date": "2019-04-04", "close": 17.13, "volume": 132012.0}, {"date": "2019-04-05", "close": 17.03, "volume": 91667.0}, {"date": "2019-04-08", "close": 17.2, "volume": 149513.0}, {"date": "2019-04-09", "close": 17.0, "volume": 69793.0}, {"date": "2019-04-10", "close": 16.83, "volume": 82979.0}, {"date": "2019-04-11", "close": 16.7, "volume": 42505.0}, {"date": "2019-04-12", "close": 16.69, "volume": 77572.0}, {"date": "2019-04-15", "close": 16.33, "volume": 90121.0}, {"date": "2019-04-16", "close": 16.17, "volume": 79945.0}, {"date": "2019-04-17", "close": 15.57, "volume": 56606.0}, {"date": "2019-04-18", "close": 15.56, "volume": 138397.0}, {"date": "2019-04-22", "close": 15.56, "volume": 31916.0}, {"date": "2019-04-23", "close": 15.99, "volume": 48872.0}, {"date": "2019-04-24", "close": 15.78, "volume": 56295.0}, {"date": "2019-04-25", "close": 15.47, "volume": 50918.0}, {"date": "2019-04-26", "close": 17.03, "volume": 78759.0}, {"date": "2019-04-29", "close": 17.2, "volume": 96006.0}, {"date": "2019-04-30", "close": 16.67, "volume": 72184.0}, {"date": "2019-05-01", "close": 17.1, "volume": 45820.0}, {"date": "2019-05-02", "close": 16.17, "volume": 66513.0}, {"date": "2019-05-03", "close": 16.53, "volume": 61251.0}, {"date": "2019-05-06", "close": 17.13, "volume": 126917.0}, {"date": "2019-05-07", "close": 15.77, "volume": 67006.0}, {"date": "2019-05-08", "close": 16.2, "volume": 39762.0}, {"date": "2019-05-09", "close": 15.22, "volume": 77897.0}, {"date": "2019-05-10", "close": 14.27, "volume": 53725.0}, {"date": "2019-05-13", "close": 14.37, "volume": 46021.0}, {"date": "2019-05-14", "close": 15.03, "volume": 54892.0}, {"date": "2019-05-15", "close": 14.96, "volume": 48754.0}, {"date": "2019-05-16", "close": 14.85, "volume": 27299.0}, {"date": "2019-05-17", "close": 14.4, "volume": 42770.0}, {"date": "2019-05-20", "close": 14.71, "volume": 37196.0}, {"date": "2019-05-21", "close": 14.93, "volume": 37228.0}, {"date": "2019-05-22", "close": 14.58, "volume": 51252.0}, {"date": "2019-05-23", "close": 14.04, "volume": 90730.0}, {"date": "2019-05-24", "close": 13.09, "volume": 216357.0}, {"date": "2019-05-28", "close": 13.43, "volume": 169997.0}, {"date": "2019-05-29", "close": 12.18, "volume": 98627.0}, {"date": "2019-05-30", "close": 11.33, "volume": 162526.0}, {"date": "2019-05-31", "close": 11.52, "volume": 95101.0}, {"date": "2019-06-03", "close": 11.79, "volume": 97225.0}, {"date": "2019-06-04", "close": 10.53, "volume": 189470.0}, {"date": "2019-06-05", "close": 9.96, "volume": 198539.0}, {"date": "2019-06-06", "close": 9.0, "volume": 240052.0}, {"date": "2019-06-07", "close": 9.92, "volume": 134430.0}, {"date": "2019-06-10", "close": 11.02, "volume": 119657.0}, {"date": "2019-06-11", "close": 10.85, "volume": 132971.0}, {"date": "2019-06-12", "close": 10.41, "volume": 175985.0}, {"date": "2019-06-13", "close": 11.99, "volume": 384395.0}, {"date": "2019-06-14", "close": 11.56, "volume": 93127.0}, {"date": "2019-06-17", "close": 11.48, "volume": 79642.0}, {"date": "2019-06-18", "close": 11.5, "volume": 79979.0}, {"date": "2019-06-19", "close": 12.0, "volume": 100217.0}, {"date": "2019-06-20", "close": 12.9, "volume": 250193.0}, {"date": "2019-06-21", "close": 12.7, "volume": 112088.0}, {"date": "2019-06-24", "close": 12.53, "volume": 280986.0}, {"date": "2019-06-25", "close": 11.93, "volume": 111422.0}, {"date": "2019-06-26", "close": 10.8, "volume": 86240.0}, {"date": "2019-06-27", "close": 10.93, "volume": 92981.0}, {"date": "2019-06-28", "close": 12.51, "volume": 312695.0}, {"date": "2019-07-01", "close": 12.51, "volume": 107321.0}, {"date": "2019-07-02", "close": 12.51, "volume": 82084.0}, {"date": "2019-07-03", "close": 12.51, "volume": 72839.0}, {"date": "2019-07-05", "close": 12.95, "volume": 65888.0}, {"date": "2019-07-08", "close": 12.52, "volume": 97874.0}, {"date": "2019-07-09", "close": 12.45, "volume": 30970.0}, {"date": "2019-07-10", "close": 12.73, "volume": 50349.0}, {"date": "2019-07-11", "close": 13.03, "volume": 53654.0}, {"date": "2019-07-12", "close": 12.8, "volume": 90857.0}, {"date": "2019-07-15", "close": 12.84, "volume": 43805.0}, {"date": "2019-07-16", "close": 12.61, "volume": 25367.0}, {"date": "2019-07-17", "close": 12.8, "volume": 112891.0}, {"date": "2019-07-18", "close": 12.66, "volume": 56534.0}, {"date": "2019-07-19", "close": 12.48, "volume": 57239.0}, {"date": "2019-07-22", "close": 11.48, "volume": 41418.0}, {"date": "2019-07-23", "close": 11.15, "volume": 43181.0}, {"date": "2019-07-24", "close": 11.43, "volume": 110249.0}, {"date": "2019-07-25", "close": 10.97, "volume": 30533.0}, {"date": "2019-07-26", "close": 11.47, "volume": 28987.0}, {"date": "2019-07-29", "close": 11.34, "volume": 101473.0}, {"date": "2019-07-30", "close": 12.05, "volume": 45219.0}, {"date": "2019-07-31", "close": 11.91, "volume": 49190.0}, {"date": "2019-08-01", "close": 11.45, "volume": 27029.0}, {"date": "2019-08-02", "close": 11.3, "volume": 54064.0}, {"date": "2019-08-05", "close": 10.37, "volume": 62571.0}, {"date": "2019-08-06", "close": 10.52, "volume": 42747.0}, {"date": "2019-08-07", "close": 10.54, "volume": 25926.0}, {"date": "2019-08-08", "close": 10.01, "volume": 131426.0}, {"date": "2019-08-09", "close": 9.89, "volume": 45957.0}, {"date": "2019-08-12", "close": 9.94, "volume": 53487.0}, {"date": "2019-08-13", "close": 10.0, "volume": 50393.0}, {"date": "2019-08-14", "close": 9.69, "volume": 75200.0}, {"date": "2019-08-15", "close": 9.65, "volume": 56606.0}, {"date": "2019-08-16", "close": 10.0, "volume": 56130.0}, {"date": "2019-08-19", "close": 10.1, "volume": 39469.0}, {"date": "2019-08-20", "close": 9.9, "volume": 37272.0}, {"date": "2019-08-21", "close": 9.87, "volume": 22840.0}, {"date": "2019-08-22", "close": 9.77, "volume": 56342.0}, {"date": "2019-08-23", "close": 9.47, "volume": 145228.0}, {"date": "2019-08-26", "close": 9.68, "volume": 42167.0}, {"date": "2019-08-27", "close": 9.45, "volume": 29600.0}, {"date": "2019-08-28", "close": 9.46, "volume": 103701.0}, {"date": "2019-08-29", "close": 9.85, "volume": 62929.0}, {"date": "2019-08-30", "close": 10.67, "volume": 33458.0}, {"date": "2019-09-03", "close": 10.48, "volume": 39574.0}, {"date": "2019-09-04", "close": 10.53, "volume": 77275.0}, {"date": "2019-09-05", "close": 10.96, "volume": 70951.0}, {"date": "2019-09-06", "close": 11.38, "volume": 34861.0}, {"date": "2019-09-09", "close": 11.93, "volume": 70216.0}, {"date": "2019-09-10", "close": 11.53, "volume": 66952.0}, {"date": "2019-09-11", "close": 11.49, "volume": 67301.0}, {"date": "2019-09-12", "close": 11.42, "volume": 93478.0}, {"date": "2019-09-13", "close": 11.3, "volume": 104915.0}, {"date": "2019-09-16", "close": 10.5, "volume": 81820.0}, {"date": "2019-09-17", "close": 10.96, "volume": 108630.0}, {"date": "2019-09-18", "close": 10.99, "volume": 70956.0}, {"date": "2019-09-19", "close": 10.63, "volume": 77309.0}, {"date": "2019-09-20", "close": 10.28, "volume": 327266.0}, {"date": "2019-09-23", "close": 10.08, "volume": 113141.0}, {"date": "2019-09-24", "close": 9.28, "volume": 97266.0}, {"date": "2019-09-25", "close": 8.98, "volume": 144775.0}, {"date": "2019-09-26", "close": 8.66, "volume": 71478.0}, {"date": "2019-09-27", "close": 8.74, "volume": 250790.0}, {"date": "2019-09-30", "close": 8.31, "volume": 81540.0}, {"date": "2019-10-01", "close": 8.3, "volume": 220060.0}, {"date": "2019-10-02", "close": 8.51, "volume": 67671.0}, {"date": "2019-10-03", "close": 8.78, "volume": 63787.0}, {"date": "2019-10-04", "close": 9.02, "volume": 69502.0}, {"date": "2019-10-07", "close": 9.22, "volume": 71508.0}, {"date": "2019-10-08", "close": 8.95, "volume": 47325.0}, {"date": "2019-10-09", "close": 9.0, "volume": 77289.0}, {"date": "2019-10-10", "close": 8.93, "volume": 70121.0}, {"date": "2019-10-11", "close": 8.87, "volume": 82319.0}, {"date": "2019-10-14", "close": 8.88, "volume": 62405.0}, {"date": "2019-10-15", "close": 8.91, "volume": 44090.0}, {"date": "2019-10-16", "close": 8.86, "volume": 24988.0}, {"date": "2019-10-17", "close": 9.06, "volume": 46848.0}, {"date": "2019-10-18", "close": 9.01, "volume": 79691.0}, {"date": "2019-10-21", "close": 9.06, "volume": 51672.0}, {"date": "2019-10-22", "close": 8.99, "volume": 74345.0}, {"date": "2019-10-23", "close": 8.88, "volume": 41573.0}, {"date": "2019-10-24", "close": 8.63, "volume": 68913.0}, {"date": "2019-10-25", "close": 8.9, "volume": 72685.0}, {"date": "2019-10-28", "close": 8.94, "volume": 96656.0}, {"date": "2019-10-29", "close": 8.84, "volume": 47160.0}, {"date": "2019-10-30", "close": 8.95, "volume": 45469.0}, {"date": "2019-10-31", "close": 8.91, "volume": 43897.0}, {"date": "2019-11-01", "close": 9.0, "volume": 56746.0}, {"date": "2019-11-04", "close": 8.97, "volume": 66693.0}, {"date": "2019-11-05", "close": 5.46, "volume": 409207.0}, {"date": "2019-11-06", "close": 5.1, "volume": 263139.0}, {"date": "2019-11-07", "close": 4.9, "volume": 234734.0}, {"date": "2019-11-08", "close": 4.88, "volume": 146046.0}, {"date": "2019-11-11", "close": 4.73, "volume": 144357.0}, {"date": "2019-11-12", "close": 4.85, "volume": 178963.0}, {"date": "2019-11-13", "close": 4.42, "volume": 80220.0}, {"date": "2019-11-14", "close": 4.59, "volume": 140432.0}, {"date": "2019-11-15", "close": 4.51, "volume": 137581.0}, {"date": "2019-11-18", "close": 4.16, "volume": 141807.0}, {"date": "2019-11-19", "close": 4.12, "volume": 136918.0}, {"date": "2019-11-20", "close": 4.175, "volume": 195330.0}, {"date": "2019-11-21", "close": 4.23, "volume": 142023.0}, {"date": "2019-11-22", "close": 4.22, "volume": 147736.0}, {"date": "2019-11-25", "close": 4.22, "volume": 116906.0}, {"date": "2019-11-26", "close": 4.03, "volume": 195000.0}, {"date": "2019-11-27", "close": 4.27, "volume": 729592.0}, {"date": "2019-11-29", "close": 4.32, "volume": 167620.0}, {"date": "2019-12-02", "close": 4.28, "volume": 177113.0}, {"date": "2019-12-03", "close": 4.54, "volume": 356794.0}, {"date": "2019-12-04", "close": 4.5, "volume": 154701.0}, {"date": "2019-12-05", "close": 4.54, "volume": 209504.0}, {"date": "2019-12-06", "close": 4.59, "volume": 193771.0}, {"date": "2019-12-09", "close": 4.62, "volume": 93123.0}, {"date": "2019-12-10", "close": 4.52, "volume": 196646.0}, {"date": "2019-12-11", "close": 4.49, "volume": 114233.0}, {"date": "2019-12-12", "close": 4.47, "volume": 136935.0}, {"date": "2019-12-13", "close": 4.29, "volume": 291383.0}, {"date": "2019-12-16", "close": 4.4, "volume": 157075.0}, {"date": "2019-12-17", "close": 4.44, "volume": 137311.0}, {"date": "2019-12-18", "close": 4.5, "volume": 150209.0}, {"date": "2019-12-19", "close": 4.5, "volume": 319933.0}, {"date": "2019-12-20", "close": 4.49, "volume": 398507.0}, {"date": "2019-12-23", "close": 4.49, "volume": 210078.0}, {"date": "2019-12-24", "close": 4.5, "volume": 83442.0}, {"date": "2019-12-26", "close": 4.44, "volume": 180920.0}, {"date": "2019-12-27", "close": 4.5, "volume": 107175.0}, {"date": "2019-12-30", "close": 4.48, "volume": 124666.0}, {"date": "2019-12-31", "close": 4.49, "volume": 198515.0}, {"date": "2020-01-02", "close": 4.49, "volume": 89146.0}, {"date": "2020-01-03", "close": 4.5, "volume": 67291.0}, {"date": "2020-01-06", "close": 4.42, "volume": 110261.0}, {"date": "2020-01-07", "close": 4.32, "volume": 133714.0}, {"date": "2020-01-08", "close": 4.3, "volume": 56443.0}, {"date": "2020-01-09", "close": 4.21, "volume": 128930.0}, {"date": "2020-01-10", "close": 4.26, "volume": 75180.0}, {"date": "2020-01-13", "close": 4.22, "volume": 49101.0}, {"date": "2020-01-14", "close": 4.16, "volume": 78007.0}, {"date": "2020-01-15", "close": 4.16, "volume": 91846.0}, {"date": "2020-01-16", "close": 4.35, "volume": 171850.0}, {"date": "2020-01-17", "close": 4.39, "volume": 164222.0}, {"date": "2020-01-21", "close": 4.35, "volume": 147849.0}, {"date": "2020-01-22", "close": 4.29, "volume": 137803.0}, {"date": "2020-01-23", "close": 4.27, "volume": 78034.0}, {"date": "2020-01-24", "close": 4.19, "volume": 83064.0}, {"date": "2020-01-27", "close": 3.97, "volume": 102914.0}, {"date": "2020-01-28", "close": 3.81, "volume": 626824.0}, {"date": "2020-01-29", "close": 3.91, "volume": 96463.0}, {"date": "2020-01-30", "close": 3.88, "volume": 76162.0}, {"date": "2020-01-31", "close": 3.63, "volume": 50675.0}, {"date": "2020-02-03", "close": 3.73, "volume": 66284.0}, {"date": "2020-02-04", "close": 3.62, "volume": 66834.0}, {"date": "2020-02-05", "close": 3.68, "volume": 88768.0}, {"date": "2020-02-06", "close": 3.51, "volume": 183999.0}, {"date": "2020-02-07", "close": 3.32, "volume": 347494.0}, {"date": "2020-02-10", "close": 3.28, "volume": 62357.0}, {"date": "2020-02-11", "close": 3.42, "volume": 131069.0}, {"date": "2020-02-12", "close": 3.23, "volume": 133768.0}, {"date": "2020-02-13", "close": 3.25, "volume": 74155.0}, {"date": "2020-02-14", "close": 3.4, "volume": 83578.0}, {"date": "2020-02-18", "close": 3.27, "volume": 136360.0}, {"date": "2020-02-19", "close": 3.31, "volume": 144801.0}, {"date": "2020-02-20", "close": 3.25, "volume": 63571.0}, {"date": "2020-02-21", "close": 3.27, "volume": 92833.0}, {"date": "2020-02-24", "close": 3.17, "volume": 63650.0}, {"date": "2020-02-25", "close": 3.04, "volume": 164791.0}, {"date": "2020-02-26", "close": 2.98, "volume": 90800.0}, {"date": "2020-02-27", "close": 2.95, "volume": 162355.0}, {"date": "2020-02-28", "close": 2.895, "volume": 163592.0}, {"date": "2020-03-02", "close": 2.94, "volume": 337127.0}, {"date": "2020-03-03", "close": 2.48, "volume": 595918.0}, {"date": "2020-03-04", "close": 2.68, "volume": 340401.0}, {"date": "2020-03-05", "close": 2.71, "volume": 386630.0}, {"date": "2020-03-06", "close": 2.61, "volume": 3080810.0}, {"date": "2020-03-09", "close": 1.97, "volume": 542846.0}, {"date": "2020-03-10", "close": 2.05, "volume": 432436.0}, {"date": "2020-03-11", "close": 2.07, "volume": 264610.0}, {"date": "2020-03-12", "close": 2.19, "volume": 250320.0}, {"date": "2020-03-13", "close": 2.08, "volume": 338456.0}, {"date": "2020-03-16", "close": 1.94, "volume": 135706.0}, {"date": "2020-03-17", "close": 1.76, "volume": 429433.0}, {"date": "2020-03-18", "close": 1.33, "volume": 487348.0}, {"date": "2020-03-19", "close": 1.5, "volume": 222967.0}, {"date": "2020-03-20", "close": 1.45, "volume": 207484.0}, {"date": "2020-03-23", "close": 1.28, "volume": 249382.0}, {"date": "2020-03-24", "close": 1.46, "volume": 1512842.0}, {"date": "2020-03-25", "close": 1.51, "volume": 1127057.0}, {"date": "2020-03-26", "close": 1.64, "volume": 242566.0}, {"date": "2020-03-27", "close": 1.59, "volume": 170878.0}, {"date": "2020-03-30", "close": 2.04, "volume": 1654461.0}, {"date": "2020-03-31", "close": 1.89, "volume": 509147.0}, {"date": "2020-04-01", "close": 1.62, "volume": 284333.0}, {"date": "2020-04-02", "close": 1.54, "volume": 187185.0}, {"date": "2020-04-03", "close": 1.41, "volume": 203939.0}, {"date": "2020-04-06", "close": 1.67, "volume": 173490.0}, {"date": "2020-04-07", "close": 1.64, "volume": 111143.0}, {"date": "2020-04-08", "close": 1.77, "volume": 168288.0}, {"date": "2020-04-09", "close": 1.96, "volume": 436577.0}, {"date": "2020-04-13", "close": 1.95, "volume": 142729.0}, {"date": "2020-04-14", "close": 2.31, "volume": 415287.0}, {"date": "2020-04-15", "close": 2.35, "volume": 217003.0}, {"date": "2020-04-16", "close": 2.15, "volume": 263883.0}, {"date": "2020-04-17", "close": 2.36, "volume": 140192.0}, {"date": "2020-04-20", "close": 2.14, "volume": 173677.0}, {"date": "2020-04-21", "close": 2.09, "volume": 237886.0}, {"date": "2020-04-22", "close": 2.09, "volume": 95146.0}, {"date": "2020-04-23", "close": 2.16, "volume": 216693.0}, {"date": "2020-04-24", "close": 2.31, "volume": 71948.0}, {"date": "2020-04-27", "close": 2.59, "volume": 190597.0}, {"date": "2020-04-28", "close": 2.48, "volume": 217725.0}, {"date": "2020-04-29", "close": 2.61, "volume": 120701.0}, {"date": "2020-04-30", "close": 2.5, "volume": 160689.0}, {"date": "2020-05-01", "close": 2.29, "volume": 223976.0}, {"date": "2020-05-04", "close": 2.36, "volume": 104992.0}, {"date": "2020-05-05", "close": 2.27, "volume": 370015.0}, {"date": "2020-05-06", "close": 2.22, "volume": 113368.0}, {"date": "2020-05-07", "close": 2.15, "volume": 172458.0}, {"date": "2020-05-08", "close": 2.3, "volume": 180550.0}, {"date": "2020-05-11", "close": 2.42, "volume": 126130.0}, {"date": "2020-05-12", "close": 2.22, "volume": 99345.0}, {"date": "2020-05-13", "close": 2.11, "volume": 186305.0}, {"date": "2020-05-14", "close": 1.98, "volume": 103143.0}, {"date": "2020-05-15", "close": 2.08, "volume": 91721.0}, {"date": "2020-05-18", "close": 2.04, "volume": 130345.0}, {"date": "2020-05-19", "close": 1.98, "volume": 239258.0}, {"date": "2020-05-20", "close": 2.0, "volume": 106069.0}, {"date": "2020-05-21", "close": 2.0, "volume": 47812.0}, {"date": "2020-05-22", "close": 1.96, "volume": 91827.0}, {"date": "2020-05-26", "close": 2.01, "volume": 67097.0}, {"date": "2020-05-27", "close": 2.01, "volume": 71912.0}, {"date": "2020-05-28", "close": 1.92, "volume": 246485.0}, {"date": "2020-05-29", "close": 1.83, "volume": 157356.0}, {"date": "2020-06-01", "close": 1.83, "volume": 164550.0}, {"date": "2020-06-02", "close": 1.8, "volume": 155680.0}, {"date": "2020-06-03", "close": 1.87, "volume": 513671.0}, {"date": "2020-06-04", "close": 1.81, "volume": 325445.0}, {"date": "2020-06-05", "close": 2.02, "volume": 364397.0}, {"date": "2020-06-08", "close": 2.29, "volume": 489645.0}, {"date": "2020-06-09", "close": 2.31, "volume": 299544.0}, {"date": "2020-06-10", "close": 2.23, "volume": 209981.0}, {"date": "2020-06-11", "close": 1.95, "volume": 343573.0}, {"date": "2020-06-12", "close": 1.89, "volume": 203007.0}, {"date": "2020-06-15", "close": 1.9, "volume": 259839.0}, {"date": "2020-06-16", "close": 1.9, "volume": 112403.0}, {"date": "2020-06-17", "close": 1.88, "volume": 193956.0}, {"date": "2020-06-18", "close": 1.85, "volume": 128482.0}, {"date": "2020-06-19", "close": 1.82, "volume": 214217.0}, {"date": "2020-06-22", "close": 1.77, "volume": 267609.0}, {"date": "2020-06-23", "close": 2.09, "volume": 17763160.0}, {"date": "2020-06-24", "close": 1.97, "volume": 1135968.0}, {"date": "2020-06-25", "close": 2.1, "volume": 1135830.0}, {"date": "2020-06-26", "close": 2.1, "volume": 1810956.0}, {"date": "2020-06-29", "close": 2.04, "volume": 809267.0}, {"date": "2020-06-30", "close": 1.93, "volume": 632996.0}, {"date": "2020-07-01", "close": 1.88, "volume": 353562.0}, {"date": "2020-07-02", "close": 1.83, "volume": 269141.0}, {"date": "2020-07-06", "close": 1.87, "volume": 260975.0}, {"date": "2020-07-07", "close": 1.89, "volume": 1677639.0}, {"date": "2020-07-08", "close": 1.88, "volume": 491255.0}, {"date": "2020-07-09", "close": 1.82, "volume": 513984.0}, {"date": "2020-07-10", "close": 1.96, "volume": 755940.0}, {"date": "2020-07-13", "close": 1.87, "volume": 335750.0}, {"date": "2020-07-14", "close": 1.98, "volume": 554434.0}, {"date": "2020-07-15", "close": 2.75, "volume": 20954770.0}, {"date": "2020-07-16", "close": 3.06, "volume": 2339440.0}, {"date": "2020-07-17", "close": 3.23, "volume": 1169088.0}, {"date": "2020-07-20", "close": 3.01, "volume": 564116.0}, {"date": "2020-07-21", "close": 3.1, "volume": 306777.0}, {"date": "2020-07-22", "close": 3.3, "volume": 488263.0}, {"date": "2020-07-23", "close": 3.0, "volume": 312047.0}, {"date": "2020-07-24", "close": 3.01, "volume": 133514.0}, {"date": "2020-07-27", "close": 3.0, "volume": 208564.0}, {"date": "2020-07-28", "close": 2.89, "volume": 169686.0}, {"date": "2020-07-29", "close": 2.82, "volume": 197719.0}, {"date": "2020-07-30", "close": 2.63, "volume": 302084.0}, {"date": "2020-07-31", "close": 2.67, "volume": 152572.0}, {"date": "2020-08-03", "close": 2.71, "volume": 360369.0}, {"date": "2020-08-04", "close": 3.01, "volume": 772106.0}, {"date": "2020-08-05", "close": 3.23, "volume": 645110.0}, {"date": "2020-08-06", "close": 3.65, "volume": 1053029.0}, {"date": "2020-08-07", "close": 3.52, "volume": 940455.0}, {"date": "2020-08-10", "close": 4.33, "volume": 889387.0}, {"date": "2020-08-11", "close": 4.8, "volume": 1443578.0}, {"date": "2020-08-12", "close": 4.56, "volume": 663706.0}, {"date": "2020-08-13", "close": 4.38, "volume": 317104.0}, {"date": "2020-08-14", "close": 4.72, "volume": 392063.0}, {"date": "2020-08-17", "close": 4.89, "volume": 353353.0}, {"date": "2020-08-18", "close": 4.47, "volume": 249678.0}, {"date": "2020-08-19", "close": 4.65, "volume": 109544.0}, {"date": "2020-08-20", "close": 4.74, "volume": 259342.0}, {"date": "2020-08-21", "close": 5.28, "volume": 574994.0}, {"date": "2020-08-24", "close": 5.41, "volume": 595832.0}, {"date": "2020-08-25", "close": 5.33, "volume": 389518.0}, {"date": "2020-08-26", "close": 5.27, "volume": 237437.0}, {"date": "2020-08-27", "close": 5.34, "volume": 213118.0}, {"date": "2020-08-28", "close": 5.39, "volume": 141670.0}, {"date": "2020-08-31", "close": 5.87, "volume": 778624.0}, {"date": "2020-09-01", "close": 4.73, "volume": 856397.0}, {"date": "2020-09-02", "close": 4.54, "volume": 510120.0}, {"date": "2020-09-03", "close": 4.25, "volume": 386409.0}, {"date": "2020-09-04", "close": 4.19, "volume": 298307.0}, {"date": "2020-09-08", "close": 4.2, "volume": 263830.0}, {"date": "2020-09-09", "close": 4.26, "volume": 208725.0}, {"date": "2020-09-10", "close": 4.12, "volume": 368223.0}, {"date": "2020-09-11", "close": 4.15, "volume": 108705.0}, {"date": "2020-09-14", "close": 4.46, "volume": 350211.0}, {"date": "2020-09-15", "close": 4.23, "volume": 284301.0}, {"date": "2020-09-16", "close": 4.25, "volume": 147857.0}, {"date": "2020-09-17", "close": 4.16, "volume": 155810.0}, {"date": "2020-09-18", "close": 4.2, "volume": 301320.0}, {"date": "2020-09-21", "close": 4.19, "volume": 236784.0}, {"date": "2020-09-22", "close": 4.6, "volume": 260761.0}, {"date": "2020-09-23", "close": 4.14, "volume": 273222.0}, {"date": "2020-09-24", "close": 4.36, "volume": 808259.0}, {"date": "2020-09-25", "close": 4.34, "volume": 166049.0}, {"date": "2020-09-28", "close": 4.52, "volume": 399432.0}, {"date": "2020-09-29", "close": 5.06, "volume": 476615.0}, {"date": "2020-09-30", "close": 4.86, "volume": 315527.0}, {"date": "2020-10-01", "close": 5.05, "volume": 247793.0}, {"date": "2020-10-02", "close": 5.26, "volume": 151062.0}, {"date": "2020-10-05", "close": 5.17, "volume": 438349.0}, {"date": "2020-10-06", "close": 5.84, "volume": 764096.0}, {"date": "2020-10-07", "close": 6.07, "volume": 319305.0}, {"date": "2020-10-08", "close": 6.44, "volume": 233217.0}, {"date": "2020-10-09", "close": 6.49, "volume": 209855.0}, {"date": "2020-10-12", "close": 6.73, "volume": 241642.0}, {"date": "2020-10-13", "close": 6.37, "volume": 185650.0}, {"date": "2020-10-14", "close": 6.45, "volume": 159446.0}, {"date": "2020-10-15", "close": 6.18, "volume": 162258.0}, {"date": "2020-10-16", "close": 6.25, "volume": 168522.0}, {"date": "2020-10-19", "close": 6.03, "volume": 182318.0}, {"date": "2020-10-20", "close": 6.13, "volume": 131078.0}, {"date": "2020-10-21", "close": 5.74, "volume": 173276.0}, {"date": "2020-10-22", "close": 5.73, "volume": 75143.0}, {"date": "2020-10-23", "close": 5.61, "volume": 153851.0}, {"date": "2020-10-26", "close": 5.75, "volume": 183866.0}, {"date": "2020-10-27", "close": 5.4, "volume": 98931.0}, {"date": "2020-10-28", "close": 5.14, "volume": 178343.0}, {"date": "2020-10-29", "close": 5.31, "volume": 85385.0}, {"date": "2020-10-30", "close": 4.95, "volume": 196611.0}, {"date": "2020-11-02", "close": 5.22, "volume": 119157.0}, {"date": "2020-11-03", "close": 5.71, "volume": 259583.0}, {"date": "2020-11-04", "close": 6.05, "volume": 167172.0}, {"date": "2020-11-05", "close": 6.6, "volume": 186245.0}, {"date": "2020-11-06", "close": 6.85, "volume": 216217.0}, {"date": "2020-11-09", "close": 6.36, "volume": 195954.0}, {"date": "2020-11-10", "close": 6.58, "volume": 119210.0}, {"date": "2020-11-11", "close": 6.68, "volume": 209817.0}, {"date": "2020-11-12", "close": 6.68, "volume": 128928.0}, {"date": "2020-11-13", "close": 7.14, "volume": 155702.0}, {"date": "2020-11-16", "close": 7.93, "volume": 430556.0}, {"date": "2020-11-17", "close": 7.7, "volume": 207520.0}, {"date": "2020-11-18", "close": 7.73, "volume": 264266.0}, {"date": "2020-11-19", "close": 7.63, "volume": 131056.0}, {"date": "2020-11-20", "close": 7.88, "volume": 73799.0}, {"date": "2020-11-23", "close": 7.93, "volume": 347890.0}, {"date": "2020-11-24", "close": 8.11, "volume": 227367.0}, {"date": "2020-11-25", "close": 8.51, "volume": 200675.0}, {"date": "2020-11-27", "close": 8.45, "volume": 62986.0}, {"date": "2020-11-30", "close": 8.61, "volume": 200523.0}, {"date": "2020-12-01", "close": 7.9, "volume": 364411.0}, {"date": "2020-12-02", "close": 7.84, "volume": 89240.0}, {"date": "2020-12-03", "close": 7.85, "volume": 81550.0}, {"date": "2020-12-04", "close": 8.33, "volume": 142218.0}, {"date": "2020-12-07", "close": 8.67, "volume": 221084.0}, {"date": "2020-12-08", "close": 8.86, "volume": 163229.0}, {"date": "2020-12-09", "close": 9.11, "volume": 270306.0}, {"date": "2020-12-10", "close": 9.41, "volume": 124443.0}, {"date": "2020-12-11", "close": 9.37, "volume": 213277.0}, {"date": "2020-12-14", "close": 8.96, "volume": 202656.0}, {"date": "2020-12-15", "close": 9.35, "volume": 188345.0}, {"date": "2020-12-16", "close": 9.57, "volume": 119600.0}, {"date": "2020-12-17", "close": 8.79, "volume": 372543.0}, {"date": "2020-12-18", "close": 8.84, "volume": 151514.0}, {"date": "2020-12-21", "close": 9.39, "volume": 206782.0}, {"date": "2020-12-22", "close": 9.85, "volume": 726845.0}, {"date": "2020-12-23", "close": 11.29, "volume": 515478.0}, {"date": "2020-12-24", "close": 10.65, "volume": 143258.0}, {"date": "2020-12-28", "close": 11.45, "volume": 262249.0}, {"date": "2020-12-29", "close": 11.08, "volume": 185364.0}, {"date": "2020-12-30", "close": 10.9, "volume": 96539.0}, {"date": "2020-12-31", "close": 11.11, "volume": 99385.0}, {"date": "2021-01-04", "close": 10.64, "volume": 306983.0}, {"date": "2021-01-05", "close": 10.85, "volume": 61853.0}, {"date": "2021-01-06", "close": 10.6, "volume": 149515.0}, {"date": "2021-01-07", "close": 12.07, "volume": 344195.0}, {"date": "2021-01-08", "close": 12.89, "volume": 404126.0}, {"date": "2021-01-11", "close": 11.93, "volume": 258785.0}, {"date": "2021-01-12", "close": 11.67, "volume": 183458.0}, {"date": "2021-01-13", "close": 14.27, "volume": 859854.0}, {"date": "2021-01-14", "close": 14.65, "volume": 465460.0}, {"date": "2021-01-15", "close": 14.05, "volume": 229811.0}, {"date": "2021-01-19", "close": 16.95, "volume": 554313.0}, {"date": "2021-01-20", "close": 16.59, "volume": 521967.0}, {"date": "2021-01-21", "close": 18.42, "volume": 798354.0}, {"date": "2021-01-22", "close": 21.27, "volume": 2029605.0}, {"date": "2021-01-25", "close": 19.59, "volume": 872256.0}, {"date": "2021-01-26", "close": 18.88, "volume": 325940.0}, {"date": "2021-01-27", "close": 16.72, "volume": 436496.0}, {"date": "2021-01-28", "close": 17.15, "volume": 309951.0}, {"date": "2021-01-29", "close": 17.63, "volume": 3332505.0}, {"date": "2021-02-01", "close": 16.43, "volume": 521001.0}, {"date": "2021-02-02", "close": 15.77, "volume": 800165.0}, {"date": "2021-02-03", "close": 15.92, "volume": 551473.0}, {"date": "2021-02-04", "close": 17.43, "volume": 1422768.0}, {"date": "2021-02-05", "close": 18.62, "volume": 658674.0}, {"date": "2021-02-08", "close": 18.16, "volume": 689616.0}, {"date": "2021-02-09", "close": 17.93, "volume": 381855.0}, {"date": "2021-02-10", "close": 17.38, "volume": 400121.0}, {"date": "2021-02-11", "close": 17.75, "volume": 218545.0}, {"date": "2021-02-12", "close": 18.54, "volume": 712768.0}, {"date": "2021-02-16", "close": 19.14, "volume": 852994.0}, {"date": "2021-02-17", "close": 17.82, "volume": 435803.0}, {"date": "2021-02-18", "close": 16.89, "volume": 236036.0}, {"date": "2021-02-19", "close": 17.63, "volume": 285138.0}, {"date": "2021-02-22", "close": 17.75, "volume": 250616.0}, {"date": "2021-02-23", "close": 17.5, "volume": 351562.0}, {"date": "2021-02-24", "close": 17.8, "volume": 257365.0}, {"date": "2021-02-25", "close": 15.7, "volume": 284727.0}, {"date": "2021-02-26", "close": 15.53, "volume": 354924.0}, {"date": "2021-03-01", "close": 16.54, "volume": 279614.0}, {"date": "2021-03-02", "close": 15.03, "volume": 1200924.0}, {"date": "2021-03-03", "close": 15.39, "volume": 632604.0}, {"date": "2021-03-04", "close": 13.93, "volume": 711409.0}, {"date": "2021-03-05", "close": 14.01, "volume": 470317.0}, {"date": "2021-03-08", "close": 13.75, "volume": 212700.0}, {"date": "2021-03-09", "close": 14.43, "volume": 409536.0}, {"date": "2021-03-10", "close": 14.39, "volume": 451613.0}, {"date": "2021-03-11", "close": 15.02, "volume": 363032.0}, {"date": "2021-03-12", "close": 14.71, "volume": 196506.0}, {"date": "2021-03-15", "close": 14.47, "volume": 299578.0}, {"date": "2021-03-16", "close": 13.73, "volume": 517947.0}, {"date": "2021-03-17", "close": 14.36, "volume": 340128.0}, {"date": "2021-03-18", "close": 13.62, "volume": 166344.0}, {"date": "2021-03-19", "close": 13.36, "volume": 590966.0}, {"date": "2021-03-22", "close": 14.1, "volume": 212931.0}, {"date": "2021-03-23", "close": 13.34, "volume": 154600.0}, {"date": "2021-03-24", "close": 12.59, "volume": 421049.0}, {"date": "2021-03-25", "close": 13.31, "volume": 449974.0}, {"date": "2021-03-26", "close": 12.39, "volume": 392821.0}, {"date": "2021-03-29", "close": 11.58, "volume": 352714.0}, {"date": "2021-03-30", "close": 12.18, "volume": 333734.0}, {"date": "2021-03-31", "close": 12.37, "volume": 753214.0}, {"date": "2021-04-01", "close": 12.51, "volume": 315095.0}, {"date": "2021-04-05", "close": 12.24, "volume": 226185.0}, {"date": "2021-04-06", "close": 11.92, "volume": 295829.0}, {"date": "2021-04-07", "close": 11.74, "volume": 238045.0}, {"date": "2021-04-08", "close": 12.47, "volume": 337036.0}, {"date": "2021-04-09", "close": 12.79, "volume": 308221.0}, {"date": "2021-04-12", "close": 12.56, "volume": 335376.0}, {"date": "2021-04-13", "close": 12.71, "volume": 354348.0}, {"date": "2021-04-14", "close": 12.92, "volume": 239444.0}, {"date": "2021-04-15", "close": 12.18, "volume": 352688.0}, {"date": "2021-04-16", "close": 11.5, "volume": 585495.0}, {"date": "2021-04-19", "close": 11.1, "volume": 267014.0}, {"date": "2021-04-20", "close": 10.76, "volume": 213473.0}, {"date": "2021-04-21", "close": 11.54, "volume": 271541.0}, {"date": "2021-04-22", "close": 11.31, "volume": 260042.0}, {"date": "2021-04-23", "close": 11.5, "volume": 202664.0}, {"date": "2021-04-26", "close": 11.73, "volume": 377029.0}, {"date": "2021-04-27", "close": 11.67, "volume": 314922.0}, {"date": "2021-04-28", "close": 11.56, "volume": 244245.0}, {"date": "2021-04-29", "close": 10.89, "volume": 240222.0}, {"date": "2021-04-30", "close": 10.5, "volume": 410865.0}, {"date": "2021-05-03", "close": 10.15, "volume": 619529.0}, {"date": "2021-05-04", "close": 14.13, "volume": 5441967.0}, {"date": "2021-05-05", "close": 13.31, "volume": 1183637.0}, {"date": "2021-05-06", "close": 13.15, "volume": 404361.0}, {"date": "2021-05-07", "close": 13.84, "volume": 988800.0}, {"date": "2021-05-10", "close": 13.05, "volume": 608093.0}, {"date": "2021-05-11", "close": 13.705, "volume": 435445.0}, {"date": "2021-05-12", "close": 13.54, "volume": 297981.0}, {"date": "2021-05-13", "close": 12.97, "volume": 420420.0}, {"date": "2021-05-14", "close": 12.78, "volume": 258561.0}, {"date": "2021-05-17", "close": 13.08, "volume": 150791.0}, {"date": "2021-05-18", "close": 13.49, "volume": 181749.0}, {"date": "2021-05-19", "close": 13.94, "volume": 159351.0}, {"date": "2021-05-20", "close": 14.85, "volume": 453953.0}, {"date": "2021-05-21", "close": 14.73, "volume": 293588.0}, {"date": "2021-05-24", "close": 14.5, "volume": 133066.0}, {"date": "2021-05-25", "close": 13.67, "volume": 277302.0}, {"date": "2021-05-26", "close": 13.29, "volume": 232599.0}, {"date": "2021-05-27", "close": 14.01, "volume": 243575.0}, {"date": "2021-05-28", "close": 13.57, "volume": 163843.0}, {"date": "2021-06-01", "close": 13.99, "volume": 216163.0}, {"date": "2021-06-02", "close": 14.31, "volume": 425780.0}, {"date": "2021-06-03", "close": 13.79, "volume": 169612.0}, {"date": "2021-06-04", "close": 14.31, "volume": 439848.0}, {"date": "2021-06-07", "close": 15.31, "volume": 458340.0}, {"date": "2021-06-08", "close": 16.59, "volume": 690417.0}, {"date": "2021-06-09", "close": 16.32, "volume": 323753.0}, {"date": "2021-06-10", "close": 16.11, "volume": 203329.0}, {"date": "2021-06-11", "close": 15.63, "volume": 165301.0}, {"date": "2021-06-14", "close": 16.22, "volume": 305304.0}, {"date": "2021-06-15", "close": 17.03, "volume": 664001.0}, {"date": "2021-06-16", "close": 16.47, "volume": 328320.0}, {"date": "2021-06-17", "close": 16.66, "volume": 319677.0}, {"date": "2021-06-18", "close": 16.85, "volume": 332024.0}, {"date": "2021-06-21", "close": 16.85, "volume": 238785.0}, {"date": "2021-06-22", "close": 17.25, "volume": 347745.0}, {"date": "2021-06-23", "close": 16.81, "volume": 679406.0}, {"date": "2021-06-24", "close": 17.18, "volume": 908160.0}, {"date": "2021-06-25", "close": 17.16, "volume": 3459048.0}, {"date": "2021-06-28", "close": 15.83, "volume": 434549.0}, {"date": "2021-06-29", "close": 15.96, "volume": 610749.0}, {"date": "2021-06-30", "close": 16.02, "volume": 634656.0}, {"date": "2021-07-01", "close": 15.54, "volume": 292370.0}, {"date": "2021-07-02", "close": 14.67, "volume": 375288.0}, {"date": "2021-07-06", "close": 14.46, "volume": 190153.0}, {"date": "2021-07-07", "close": 14.03, "volume": 224070.0}, {"date": "2021-07-08", "close": 14.57, "volume": 331785.0}, {"date": "2021-07-09", "close": 14.69, "volume": 162101.0}, {"date": "2021-07-12", "close": 14.98, "volume": 151498.0}, {"date": "2021-07-13", "close": 14.51, "volume": 255898.0}, {"date": "2021-07-14", "close": 13.95, "volume": 236868.0}, {"date": "2021-07-15", "close": 13.52, "volume": 257666.0}, {"date": "2021-07-16", "close": 13.6, "volume": 138343.0}, {"date": "2021-07-19", "close": 13.4, "volume": 147726.0}, {"date": "2021-07-20", "close": 13.69, "volume": 406017.0}, {"date": "2021-07-21", "close": 14.22, "volume": 172421.0}, {"date": "2021-07-22", "close": 13.54, "volume": 349557.0}, {"date": "2021-07-23", "close": 13.5, "volume": 242823.0}, {"date": "2021-07-26", "close": 13.12, "volume": 146451.0}, {"date": "2021-07-27", "close": 13.02, "volume": 224951.0}, {"date": "2021-07-28", "close": 13.11, "volume": 226144.0}, {"date": "2021-07-29", "close": 13.2, "volume": 211676.0}, {"date": "2021-07-30", "close": 13.26, "volume": 239651.0}, {"date": "2021-08-02", "close": 13.03, "volume": 240537.0}, {"date": "2021-08-03", "close": 7.56, "volume": 4746174.0}, {"date": "2021-08-04", "close": 7.85, "volume": 1557668.0}, {"date": "2021-08-05", "close": 8.82, "volume": 632683.0}, {"date": "2021-08-06", "close": 8.62, "volume": 423567.0}, {"date": "2021-08-09", "close": 8.91, "volume": 416745.0}, {"date": "2021-08-10", "close": 8.88, "volume": 226953.0}, {"date": "2021-08-11", "close": 8.65, "volume": 166120.0}, {"date": "2021-08-12", "close": 8.68, "volume": 165703.0}, {"date": "2021-08-13", "close": 8.46, "volume": 177470.0}, {"date": "2021-08-16", "close": 8.73, "volume": 453676.0}, {"date": "2021-08-17", "close": 7.83, "volume": 272027.0}, {"date": "2021-08-18", "close": 7.81, "volume": 518891.0}, {"date": "2021-08-19", "close": 7.5, "volume": 330836.0}, {"date": "2021-08-20", "close": 7.6, "volume": 326237.0}, {"date": "2021-08-23", "close": 7.87, "volume": 503769.0}, {"date": "2021-08-24", "close": 7.67, "volume": 748078.0}, {"date": "2021-08-25", "close": 7.53, "volume": 383721.0}, {"date": "2021-08-26", "close": 6.99, "volume": 646353.0}, {"date": "2021-08-27", "close": 6.71, "volume": 722286.0}, {"date": "2021-08-30", "close": 6.53, "volume": 615734.0}, {"date": "2021-08-31", "close": 6.72, "volume": 504179.0}, {"date": "2021-09-01", "close": 7.57, "volume": 1131068.0}, {"date": "2021-09-02", "close": 7.77, "volume": 639370.0}, {"date": "2021-09-03", "close": 7.55, "volume": 308664.0}, {"date": "2021-09-07", "close": 7.32, "volume": 263684.0}, {"date": "2021-09-08", "close": 7.03, "volume": 170005.0}, {"date": "2021-09-09", "close": 7.08, "volume": 226202.0}, {"date": "2021-09-10", "close": 6.84, "volume": 211395.0}, {"date": "2021-09-13", "close": 6.8, "volume": 248448.0}, {"date": "2021-09-14", "close": 6.52, "volume": 721188.0}, {"date": "2021-09-15", "close": 6.55, "volume": 429818.0}, {"date": "2021-09-16", "close": 6.5, "volume": 359585.0}, {"date": "2021-09-17", "close": 6.44, "volume": 921240.0}, {"date": "2021-09-20", "close": 6.52, "volume": 442624.0}, {"date": "2021-09-21", "close": 6.22, "volume": 223117.0}, {"date": "2021-09-22", "close": 6.36, "volume": 165439.0}, {"date": "2021-09-23", "close": 6.73, "volume": 371290.0}, {"date": "2021-09-24", "close": 6.57, "volume": 628839.0}, {"date": "2021-09-27", "close": 6.68, "volume": 303645.0}, {"date": "2021-09-28", "close": 6.25, "volume": 608905.0}, {"date": "2021-09-29", "close": 6.45, "volume": 279879.0}, {"date": "2021-09-30", "close": 6.56, "volume": 570632.0}, {"date": "2021-10-01", "close": 6.59, "volume": 255282.0}, {"date": "2021-10-04", "close": 6.31, "volume": 139116.0}, {"date": "2021-10-05", "close": 6.49, "volume": 193731.0}, {"date": "2021-10-06", "close": 6.37, "volume": 258115.0}, {"date": "2021-10-07", "close": 6.59, "volume": 516183.0}, {"date": "2021-10-08", "close": 6.41, "volume": 115380.0}, {"date": "2021-10-11", "close": 6.27, "volume": 223229.0}, {"date": "2021-10-12", "close": 6.4, "volume": 165216.0}, {"date": "2021-10-13", "close": 4.83, "volume": 3503719.0}, {"date": "2021-10-14", "close": 4.94, "volume": 1292124.0}, {"date": "2021-10-15", "close": 4.86, "volume": 566237.0}, {"date": "2021-10-18", "close": 5.04, "volume": 474411.0}, {"date": "2021-10-19", "close": 5.23, "volume": 357776.0}, {"date": "2021-10-20", "close": 5.58, "volume": 336759.0}, {"date": "2021-10-21", "close": 5.46, "volume": 294951.0}, {"date": "2021-10-22", "close": 5.32, "volume": 143487.0}, {"date": "2021-10-25", "close": 5.25, "volume": 281313.0}, {"date": "2021-10-26", "close": 5.13, "volume": 166757.0}, {"date": "2021-10-27", "close": 5.14, "volume": 137572.0}, {"date": "2021-10-28", "close": 5.23, "volume": 128859.0}, {"date": "2021-10-29", "close": 5.2, "volume": 118664.0}, {"date": "2021-11-01", "close": 5.39, "volume": 309545.0}, {"date": "2021-11-02", "close": 5.35, "volume": 114317.0}, {"date": "2021-11-03", "close": 5.49, "volume": 333782.0}, {"date": "2021-11-04", "close": 5.42, "volume": 118904.0}, {"date": "2021-11-05", "close": 5.38, "volume": 169338.0}, {"date": "2021-11-08", "close": 5.6, "volume": 248249.0}, {"date": "2021-11-09", "close": 5.53, "volume": 291334.0}, {"date": "2021-11-10", "close": 5.57, "volume": 550076.0}, {"date": "2021-11-11", "close": 5.35, "volume": 382026.0}, {"date": "2021-11-12", "close": 5.13, "volume": 283688.0}, {"date": "2021-11-15", "close": 4.61, "volume": 247447.0}, {"date": "2021-11-16", "close": 4.66, "volume": 361983.0}, {"date": "2021-11-17", "close": 4.34, "volume": 187181.0}, {"date": "2021-11-18", "close": 4.12, "volume": 195295.0}, {"date": "2021-11-19", "close": 4.0, "volume": 170816.0}, {"date": "2021-11-22", "close": 4.11, "volume": 259908.0}, {"date": "2021-11-23", "close": 4.22, "volume": 295945.0}, {"date": "2021-11-24", "close": 4.31, "volume": 105018.0}, {"date": "2021-11-26", "close": 4.12, "volume": 107201.0}, {"date": "2021-11-29", "close": 4.0, "volume": 206484.0}, {"date": "2021-11-30", "close": 3.87, "volume": 203251.0}, {"date": "2021-12-01", "close": 3.9, "volume": 205937.0}, {"date": "2021-12-02", "close": 4.15, "volume": 192903.0}, {"date": "2021-12-03", "close": 3.95, "volume": 215074.0}, {"date": "2021-12-06", "close": 4.09, "volume": 200891.0}, {"date": "2021-12-07", "close": 4.33, "volume": 121987.0}, {"date": "2021-12-08", "close": 4.56, "volume": 153170.0}, {"date": "2021-12-09", "close": 4.45, "volume": 129217.0}, {"date": "2021-12-10", "close": 4.44, "volume": 223494.0}, {"date": "2021-12-13", "close": 4.24, "volume": 576197.0}, {"date": "2021-12-14", "close": 4.05, "volume": 176655.0}, {"date": "2021-12-15", "close": 4.21, "volume": 196064.0}, {"date": "2021-12-16", "close": 4.08, "volume": 108342.0}, {"date": "2021-12-17", "close": 4.33, "volume": 237439.0}, {"date": "2021-12-20", "close": 4.21, "volume": 127571.0}, {"date": "2021-12-21", "close": 4.44, "volume": 124967.0}, {"date": "2021-12-22", "close": 4.48, "volume": 138839.0}, {"date": "2021-12-23", "close": 4.6, "volume": 107270.0}, {"date": "2021-12-27", "close": 4.54, "volume": 131183.0}, {"date": "2021-12-28", "close": 4.3, "volume": 68363.0}, {"date": "2021-12-29", "close": 4.16, "volume": 657330.0}, {"date": "2021-12-30", "close": 4.19, "volume": 323038.0}, {"date": "2021-12-31", "close": 4.46, "volume": 259788.0}, {"date": "2022-01-03", "close": 4.52, "volume": 546037.0}, {"date": "2022-01-04", "close": 4.28, "volume": 225427.0}, {"date": "2022-01-05", "close": 4.13, "volume": 244960.0}, {"date": "2022-01-06", "close": 3.9, "volume": 280159.0}, {"date": "2022-01-07", "close": 3.76, "volume": 253475.0}, {"date": "2022-01-10", "close": 4.32, "volume": 517216.0}, {"date": "2022-01-11", "close": 4.28, "volume": 315180.0}, {"date": "2022-01-12", "close": 4.15, "volume": 321532.0}, {"date": "2022-01-13", "close": 3.99, "volume": 158263.0}, {"date": "2022-01-14", "close": 4.01, "volume": 150578.0}, {"date": "2022-01-18", "close": 3.77, "volume": 127473.0}, {"date": "2022-01-19", "close": 3.71, "volume": 213082.0}, {"date": "2022-01-20", "close": 3.71, "volume": 326235.0}, {"date": "2022-01-21", "close": 3.56, "volume": 399610.0}, {"date": "2022-01-24", "close": 3.55, "volume": 330317.0}, {"date": "2022-01-25", "close": 3.45, "volume": 192889.0}, {"date": "2022-01-26", "close": 3.52, "volume": 253747.0}, {"date": "2022-01-27", "close": 3.4, "volume": 232551.0}, {"date": "2022-01-28", "close": 3.45, "volume": 129838.0}, {"date": "2022-01-31", "close": 3.58, "volume": 139315.0}, {"date": "2022-02-01", "close": 3.62, "volume": 95632.0}, {"date": "2022-02-02", "close": 3.49, "volume": 117668.0}, {"date": "2022-02-03", "close": 3.28, "volume": 161104.0}, {"date": "2022-02-04", "close": 3.28, "volume": 169570.0}, {"date": "2022-02-07", "close": 3.27, "volume": 154698.0}, {"date": "2022-02-08", "close": 3.15, "volume": 157336.0}, {"date": "2022-02-09", "close": 3.17, "volume": 283258.0}, {"date": "2022-02-10", "close": 3.19, "volume": 239300.0}, {"date": "2022-02-11", "close": 3.04, "volume": 189473.0}, {"date": "2022-02-14", "close": 3.01, "volume": 164496.0}, {"date": "2022-02-15", "close": 3.19, "volume": 60401.0}, {"date": "2022-02-16", "close": 3.2, "volume": 81469.0}, {"date": "2022-02-17", "close": 3.0, "volume": 106050.0}, {"date": "2022-02-18", "close": 2.89, "volume": 120729.0}, {"date": "2022-02-22", "close": 2.91, "volume": 183706.0}, {"date": "2022-02-23", "close": 2.96, "volume": 150783.0}, {"date": "2022-02-24", "close": 3.33, "volume": 698044.0}, {"date": "2022-02-25", "close": 3.35, "volume": 143271.0}, {"date": "2022-02-28", "close": 3.34, "volume": 174590.0}, {"date": "2022-03-01", "close": 3.29, "volume": 252926.0}, {"date": "2022-03-02", "close": 3.32, "volume": 126382.0}, {"date": "2022-03-03", "close": 3.23, "volume": 94060.0}, {"date": "2022-03-04", "close": 3.0, "volume": 125856.0}, {"date": "2022-03-07", "close": 2.84, "volume": 181048.0}, {"date": "2022-03-08", "close": 2.87, "volume": 266415.0}, {"date": "2022-03-09", "close": 3.07, "volume": 216417.0}, {"date": "2022-03-10", "close": 3.05, "volume": 136605.0}, {"date": "2022-03-11", "close": 2.98, "volume": 112462.0}, {"date": "2022-03-14", "close": 3.02, "volume": 188734.0}, {"date": "2022-03-15", "close": 2.89, "volume": 251597.0}, {"date": "2022-03-16", "close": 3.15, "volume": 140094.0}, {"date": "2022-03-17", "close": 3.57, "volume": 255767.0}, {"date": "2022-03-18", "close": 3.51, "volume": 225279.0}, {"date": "2022-03-21", "close": 3.33, "volume": 106613.0}, {"date": "2022-03-22", "close": 3.32, "volume": 117597.0}, {"date": "2022-03-23", "close": 3.14, "volume": 115968.0}, {"date": "2022-03-24", "close": 3.13, "volume": 61247.0}, {"date": "2022-03-25", "close": 3.0, "volume": 86116.0}, {"date": "2022-03-28", "close": 3.0, "volume": 113284.0}, {"date": "2022-03-29", "close": 3.05, "volume": 81301.0}, {"date": "2022-03-30", "close": 3.06, "volume": 546669.0}, {"date": "2022-03-31", "close": 3.03, "volume": 99877.0}, {"date": "2022-04-01", "close": 3.12, "volume": 343568.0}, {"date": "2022-04-04", "close": 3.13, "volume": 95204.0}, {"date": "2022-04-05", "close": 3.25, "volume": 295865.0}, {"date": "2022-04-06", "close": 3.19, "volume": 130548.0}, {"date": "2022-04-07", "close": 3.05, "volume": 60235.0}, {"date": "2022-04-08", "close": 3.0, "volume": 82334.0}, {"date": "2022-04-11", "close": 2.93, "volume": 112467.0}, {"date": "2022-04-12", "close": 2.92, "volume": 158587.0}, {"date": "2022-04-13", "close": 3.01, "volume": 96113.0}, {"date": "2022-04-14", "close": 3.01, "volume": 75324.0}, {"date": "2022-04-18", "close": 2.9, "volume": 121070.0}, {"date": "2022-04-19", "close": 2.98, "volume": 243742.0}, {"date": "2022-04-20", "close": 3.01, "volume": 164235.0}, {"date": "2022-04-21", "close": 2.91, "volume": 106538.0}, {"date": "2022-04-22", "close": 2.85, "volume": 146807.0}, {"date": "2022-04-25", "close": 2.8, "volume": 221968.0}, {"date": "2022-04-26", "close": 2.65, "volume": 142998.0}, {"date": "2022-04-27", "close": 2.66, "volume": 153615.0}, {"date": "2022-04-28", "close": 2.64, "volume": 143018.0}, {"date": "2022-04-29", "close": 2.44, "volume": 128860.0}, {"date": "2022-05-02", "close": 2.52, "volume": 80856.0}, {"date": "2022-05-03", "close": 2.5, "volume": 190311.0}, {"date": "2022-05-04", "close": 2.55, "volume": 211850.0}, {"date": "2022-05-05", "close": 2.44, "volume": 86397.0}, {"date": "2022-05-06", "close": 2.42, "volume": 144623.0}, {"date": "2022-05-09", "close": 2.27, "volume": 178467.0}, {"date": "2022-05-10", "close": 2.36, "volume": 6053034.0}, {"date": "2022-05-11", "close": 2.09, "volume": 346546.0}, {"date": "2022-05-12", "close": 2.26, "volume": 315009.0}, {"date": "2022-05-13", "close": 2.57, "volume": 487389.0}, {"date": "2022-05-16", "close": 2.52, "volume": 166692.0}, {"date": "2022-05-17", "close": 2.54, "volume": 115108.0}, {"date": "2022-05-18", "close": 2.36, "volume": 179629.0}, {"date": "2022-05-19", "close": 2.5, "volume": 90933.0}, {"date": "2022-05-20", "close": 2.4, "volume": 101514.0}, {"date": "2022-05-23", "close": 2.47, "volume": 96406.0}, {"date": "2022-05-24", "close": 2.36, "volume": 42153.0}, {"date": "2022-05-25", "close": 2.41, "volume": 88971.0}, {"date": "2022-05-26", "close": 2.57, "volume": 58796.0}, {"date": "2022-05-27", "close": 2.87, "volume": 123103.0}, {"date": "2022-05-31", "close": 2.68, "volume": 100894.0}, {"date": "2022-06-01", "close": 2.69, "volume": 105821.0}, {"date": "2022-06-02", "close": 2.78, "volume": 75347.0}, {"date": "2022-06-03", "close": 2.85, "volume": 80365.0}, {"date": "2022-06-06", "close": 2.92, "volume": 138777.0}, {"date": "2022-06-07", "close": 3.19, "volume": 279971.0}, {"date": "2022-06-08", "close": 3.45, "volume": 168914.0}, {"date": "2022-06-09", "close": 3.63, "volume": 270981.0}, {"date": "2022-06-10", "close": 3.48, "volume": 199430.0}, {"date": "2022-06-13", "close": 3.71, "volume": 282515.0}, {"date": "2022-06-14", "close": 3.58, "volume": 156131.0}, {"date": "2022-06-15", "close": 3.55, "volume": 77878.0}, {"date": "2022-06-16", "close": 3.11, "volume": 133756.0}, {"date": "2022-06-17", "close": 3.35, "volume": 192664.0}, {"date": "2022-06-21", "close": 3.35, "volume": 177432.0}, {"date": "2022-06-22", "close": 3.52, "volume": 203717.0}, {"date": "2022-06-23", "close": 3.64, "volume": 234560.0}, {"date": "2022-06-24", "close": 3.38, "volume": 2811128.0}, {"date": "2022-06-27", "close": 3.5, "volume": 158734.0}, {"date": "2022-06-28", "close": 3.54, "volume": 84194.0}, {"date": "2022-06-29", "close": 3.44, "volume": 132328.0}, {"date": "2022-06-30", "close": 3.21, "volume": 191457.0}, {"date": "2022-07-01", "close": 3.18, "volume": 111923.0}, {"date": "2022-07-05", "close": 3.33, "volume": 92342.0}, {"date": "2022-07-06", "close": 3.18, "volume": 59783.0}, {"date": "2022-07-07", "close": 3.63, "volume": 118509.0}, {"date": "2022-07-08", "close": 3.61, "volume": 87903.0}, {"date": "2022-07-11", "close": 3.45, "volume": 67023.0}, {"date": "2022-07-12", "close": 3.5, "volume": 73450.0}, {"date": "2022-07-13", "close": 3.7, "volume": 167350.0}, {"date": "2022-07-14", "close": 3.95, "volume": 235302.0}, {"date": "2022-07-15", "close": 3.9, "volume": 96566.0}, {"date": "2022-07-18", "close": 3.64, "volume": 343733.0}, {"date": "2022-07-19", "close": 3.81, "volume": 26633230.0}, {"date": "2022-07-20", "close": 3.63, "volume": 1248610.0}, {"date": "2022-07-21", "close": 3.48, "volume": 349528.0}, {"date": "2022-07-22", "close": 3.47, "volume": 480463.0}, {"date": "2022-07-25", "close": 3.56, "volume": 264414.0}, {"date": "2022-07-26", "close": 3.82, "volume": 278299.0}, {"date": "2022-07-27", "close": 4.04, "volume": 314527.0}, {"date": "2022-07-28", "close": 4.03, "volume": 201629.0}, {"date": "2022-07-29", "close": 4.17, "volume": 183573.0}, {"date": "2022-08-01", "close": 4.25, "volume": 585618.0}, {"date": "2022-08-02", "close": 4.25, "volume": 295653.0}, {"date": "2022-08-03", "close": 4.31, "volume": 297682.0}, {"date": "2022-08-04", "close": 4.41, "volume": 277787.0}, {"date": "2022-08-05", "close": 4.66, "volume": 194602.0}, {"date": "2022-08-08", "close": 4.27, "volume": 307470.0}, {"date": "2022-08-09", "close": 4.26, "volume": 178954.0}, {"date": "2022-08-10", "close": 4.4, "volume": 206852.0}, {"date": "2022-08-11", "close": 4.47, "volume": 86771.0}, {"date": "2022-08-12", "close": 4.46, "volume": 120453.0}, {"date": "2022-08-15", "close": 4.4, "volume": 94936.0}, {"date": "2022-08-16", "close": 4.31, "volume": 70650.0}, {"date": "2022-08-17", "close": 4.3, "volume": 97439.0}, {"date": "2022-08-18", "close": 4.22, "volume": 84449.0}, {"date": "2022-08-19", "close": 4.16, "volume": 77437.0}, {"date": "2022-08-22", "close": 4.1, "volume": 85401.0}, {"date": "2022-08-23", "close": 4.21, "volume": 63555.0}, {"date": "2022-08-24", "close": 4.2, "volume": 62708.0}, {"date": "2022-08-25", "close": 4.18, "volume": 48874.0}, {"date": "2022-08-26", "close": 4.15, "volume": 94476.0}, {"date": "2022-08-29", "close": 3.88, "volume": 84745.0}, {"date": "2022-08-30", "close": 3.7, "volume": 159308.0}, {"date": "2022-08-31", "close": 3.57, "volume": 78744.0}, {"date": "2022-09-01", "close": 3.51, "volume": 79679.0}, {"date": "2022-09-02", "close": 3.48, "volume": 139145.0}, {"date": "2022-09-06", "close": 3.33, "volume": 66680.0}, {"date": "2022-09-07", "close": 3.16, "volume": 93321.0}, {"date": "2022-09-08", "close": 3.29, "volume": 48160.0}, {"date": "2022-09-09", "close": 3.4, "volume": 51276.0}, {"date": "2022-09-12", "close": 3.29, "volume": 91959.0}, {"date": "2022-09-13", "close": 3.17, "volume": 45622.0}, {"date": "2022-09-14", "close": 3.05, "volume": 79149.0}, {"date": "2022-09-15", "close": 2.94, "volume": 92060.0}, {"date": "2022-09-16", "close": 2.86, "volume": 51383.0}, {"date": "2022-09-19", "close": 2.84, "volume": 45878.0}, {"date": "2022-09-20", "close": 2.71, "volume": 284653.0}, {"date": "2022-09-21", "close": 2.63, "volume": 111957.0}, {"date": "2022-09-22", "close": 2.65, "volume": 183251.0}, {"date": "2022-09-23", "close": 2.35, "volume": 128765.0}, {"date": "2022-09-26", "close": 2.36, "volume": 112231.0}, {"date": "2022-09-27", "close": 2.38, "volume": 288866.0}, {"date": "2022-09-28", "close": 2.9, "volume": 418638.0}, {"date": "2022-09-29", "close": 2.91, "volume": 161723.0}, {"date": "2022-09-30", "close": 3.18, "volume": 211813.0}, {"date": "2022-10-03", "close": 3.09, "volume": 262230.0}, {"date": "2022-10-04", "close": 3.27, "volume": 307553.0}, {"date": "2022-10-05", "close": 3.33, "volume": 67381.0}, {"date": "2022-10-06", "close": 3.12, "volume": 82217.0}, {"date": "2022-10-07", "close": 2.87, "volume": 86519.0}, {"date": "2022-10-10", "close": 2.88, "volume": 77913.0}, {"date": "2022-10-11", "close": 2.85, "volume": 58707.0}, {"date": "2022-10-12", "close": 2.81, "volume": 37014.0}, {"date": "2022-10-13", "close": 2.74, "volume": 144502.0}, {"date": "2022-10-14", "close": 2.75, "volume": 139946.0}, {"date": "2022-10-17", "close": 3.0, "volume": 101925.0}, {"date": "2022-10-18", "close": 3.03, "volume": 131053.0}, {"date": "2022-10-19", "close": 2.88, "volume": 144195.0}, {"date": "2022-10-20", "close": 2.83, "volume": 40418.0}, {"date": "2022-10-21", "close": 3.0, "volume": 91638.0}, {"date": "2022-10-24", "close": 3.18, "volume": 81638.0}, {"date": "2022-10-25", "close": 3.25, "volume": 153527.0}, {"date": "2022-10-26", "close": 3.41, "volume": 81140.0}, {"date": "2022-10-27", "close": 3.26, "volume": 81870.0}, {"date": "2022-10-28", "close": 3.27, "volume": 96999.0}, {"date": "2022-10-31", "close": 3.33, "volume": 85267.0}, {"date": "2022-11-01", "close": 3.46, "volume": 69418.0}, {"date": "2022-11-02", "close": 3.44, "volume": 131375.0}, {"date": "2022-11-03", "close": 3.48, "volume": 69919.0}, {"date": "2022-11-04", "close": 3.58, "volume": 97891.0}, {"date": "2022-11-07", "close": 3.7, "volume": 310750.0}, {"date": "2022-11-08", "close": 3.72, "volume": 288456.0}, {"date": "2022-11-09", "close": 4.0, "volume": 132441.0}, {"date": "2022-11-10", "close": 4.3, "volume": 194056.0}, {"date": "2022-11-11", "close": 4.7, "volume": 313652.0}, {"date": "2022-11-14", "close": 4.68, "volume": 108312.0}, {"date": "2022-11-15", "close": 4.9, "volume": 205931.0}, {"date": "2022-11-16", "close": 5.0, "volume": 168041.0}, {"date": "2022-11-17", "close": 5.7, "volume": 872646.0}, {"date": "2022-11-18", "close": 5.78, "volume": 274632.0}, {"date": "2022-11-21", "close": 5.42, "volume": 367100.0}, {"date": "2022-11-22", "close": 5.48, "volume": 151754.0}, {"date": "2022-11-23", "close": 5.2, "volume": 276281.0}, {"date": "2022-11-25", "close": 5.49, "volume": 45016.0}, {"date": "2022-11-28", "close": 5.85, "volume": 381049.0}, {"date": "2022-11-29", "close": 6.0, "volume": 356699.0}, {"date": "2022-11-30", "close": 6.28, "volume": 214243.0}, {"date": "2022-12-01", "close": 6.2, "volume": 541713.0}, {"date": "2022-12-02", "close": 6.19, "volume": 193114.0}, {"date": "2022-12-05", "close": 6.2, "volume": 232106.0}, {"date": "2022-12-06", "close": 6.03, "volume": 345553.0}, {"date": "2022-12-07", "close": 6.24, "volume": 281494.0}, {"date": "2022-12-08", "close": 6.2, "volume": 146104.0}, {"date": "2022-12-09", "close": 6.41, "volume": 259728.0}, {"date": "2022-12-12", "close": 6.56, "volume": 126043.0}, {"date": "2022-12-13", "close": 6.77, "volume": 177206.0}, {"date": "2022-12-14", "close": 6.84, "volume": 147274.0}, {"date": "2022-12-15", "close": 6.63, "volume": 103712.0}, {"date": "2022-12-16", "close": 6.5, "volume": 189300.0}, {"date": "2022-12-19", "close": 6.12, "volume": 361728.0}, {"date": "2022-12-20", "close": 6.25, "volume": 538593.0}, {"date": "2022-12-21", "close": 6.26, "volume": 120237.0}, {"date": "2022-12-22", "close": 6.07, "volume": 248873.0}, {"date": "2022-12-23", "close": 5.97, "volume": 111445.0}, {"date": "2022-12-27", "close": 5.92, "volume": 152687.0}, {"date": "2022-12-28", "close": 6.31, "volume": 199800.0}, {"date": "2022-12-29", "close": 6.56, "volume": 198378.0}, {"date": "2022-12-30", "close": 6.87, "volume": 135472.0}, {"date": "2023-01-03", "close": 6.6, "volume": 211227.0}, {"date": "2023-01-04", "close": 6.71, "volume": 182224.0}, {"date": "2023-01-05", "close": 6.38, "volume": 432136.0}, {"date": "2023-01-06", "close": 6.61, "volume": 146698.0}, {"date": "2023-01-09", "close": 6.55, "volume": 414129.0}, {"date": "2023-01-10", "close": 6.49, "volume": 307818.0}, {"date": "2023-01-11", "close": 6.11, "volume": 294119.0}, {"date": "2023-01-12", "close": 6.3, "volume": 249342.0}, {"date": "2023-01-13", "close": 6.27, "volume": 222432.0}, {"date": "2023-01-17", "close": 6.17, "volume": 240886.0}, {"date": "2023-01-18", "close": 5.84, "volume": 342224.0}, {"date": "2023-01-19", "close": 5.73, "volume": 276671.0}, {"date": "2023-01-20", "close": 6.03, "volume": 205443.0}, {"date": "2023-01-23", "close": 5.83, "volume": 165699.0}, {"date": "2023-01-24", "close": 5.89, "volume": 67453.0}, {"date": "2023-01-25", "close": 5.93, "volume": 80420.0}, {"date": "2023-01-26", "close": 5.83, "volume": 148311.0}, {"date": "2023-01-27", "close": 5.8, "volume": 144819.0}, {"date": "2023-01-30", "close": 5.84, "volume": 51609.0}, {"date": "2023-01-31", "close": 5.88, "volume": 51767.0}, {"date": "2023-02-01", "close": 6.18, "volume": 164995.0}, {"date": "2023-02-02", "close": 6.39, "volume": 209694.0}, {"date": "2023-02-03", "close": 6.43, "volume": 247811.0}, {"date": "2023-02-06", "close": 6.1, "volume": 116983.0}, {"date": "2023-02-07", "close": 6.06, "volume": 320500.0}, {"date": "2023-02-08", "close": 5.9, "volume": 138266.0}, {"date": "2023-02-09", "close": 5.62, "volume": 113126.0}, {"date": "2023-02-10", "close": 5.46, "volume": 125026.0}, {"date": "2023-02-13", "close": 5.5, "volume": 187786.0}, {"date": "2023-02-14", "close": 5.86, "volume": 275863.0}, {"date": "2023-02-15", "close": 5.93, "volume": 173068.0}, {"date": "2023-02-16", "close": 5.9, "volume": 183899.0}, {"date": "2023-02-17", "close": 5.86, "volume": 329824.0}, {"date": "2023-02-21", "close": 5.73, "volume": 214709.0}, {"date": "2023-02-22", "close": 5.59, "volume": 101074.0}, {"date": "2023-02-23", "close": 5.03, "volume": 382694.0}, {"date": "2023-02-24", "close": 5.25, "volume": 280778.0}, {"date": "2023-02-27", "close": 5.43, "volume": 308905.0}, {"date": "2023-02-28", "close": 5.69, "volume": 161150.0}, {"date": "2023-03-01", "close": 5.51, "volume": 148027.0}, {"date": "2023-03-02", "close": 5.22, "volume": 101049.0}, {"date": "2023-03-03", "close": 5.27, "volume": 423480.0}, {"date": "2023-03-06", "close": 5.21, "volume": 119965.0}, {"date": "2023-03-07", "close": 4.21, "volume": 704120.0}, {"date": "2023-03-08", "close": 3.75, "volume": 1029462.0}, {"date": "2023-03-09", "close": 3.51, "volume": 788544.0}, {"date": "2023-03-10", "close": 3.17, "volume": 1060032.0}, {"date": "2023-03-13", "close": 2.92, "volume": 425174.0}, {"date": "2023-03-14", "close": 3.04, "volume": 379932.0}, {"date": "2023-03-15", "close": 3.06, "volume": 168991.0}, {"date": "2023-03-16", "close": 2.96, "volume": 808260.0}, {"date": "2023-03-17", "close": 2.83, "volume": 191963.0}, {"date": "2023-03-20", "close": 2.88, "volume": 277521.0}, {"date": "2023-03-21", "close": 3.16, "volume": 95731.0}, {"date": "2023-03-22", "close": 2.92, "volume": 143745.0}, {"date": "2023-03-23", "close": 2.93, "volume": 272969.0}, {"date": "2023-03-24", "close": 2.81, "volume": 215682.0}, {"date": "2023-03-27", "close": 2.93, "volume": 102578.0}, {"date": "2023-03-28", "close": 2.86, "volume": 86281.0}, {"date": "2023-03-29", "close": 2.92, "volume": 87275.0}, {"date": "2023-03-30", "close": 2.91, "volume": 67472.0}, {"date": "2023-03-31", "close": 2.91, "volume": 147001.0}, {"date": "2023-04-03", "close": 2.63, "volume": 250216.0}, {"date": "2023-04-04", "close": 2.69, "volume": 122298.0}, {"date": "2023-04-05", "close": 2.56, "volume": 118118.0}, {"date": "2023-04-06", "close": 2.32, "volume": 972650.0}, {"date": "2023-04-10", "close": 2.44, "volume": 219690.0}, {"date": "2023-04-11", "close": 2.47, "volume": 155179.0}, {"date": "2023-04-12", "close": 2.36, "volume": 144636.0}, {"date": "2023-04-13", "close": 2.31, "volume": 143193.0}, {"date": "2023-04-14", "close": 2.22, "volume": 104567.0}, {"date": "2023-04-17", "close": 2.17, "volume": 81073.0}, {"date": "2023-04-18", "close": 2.07, "volume": 104424.0}, {"date": "2023-04-19", "close": 2.18, "volume": 126484.0}, {"date": "2023-04-20", "close": 2.16, "volume": 105047.0}, {"date": "2023-04-21", "close": 2.2, "volume": 94858.0}, {"date": "2023-04-24", "close": 2.22, "volume": 154026.0}, {"date": "2023-04-25", "close": 2.23, "volume": 95616.0}, {"date": "2023-04-26", "close": 2.23, "volume": 116418.0}, {"date": "2023-04-27", "close": 2.26, "volume": 251091.0}, {"date": "2023-04-28", "close": 2.29, "volume": 518949.0}, {"date": "2023-05-01", "close": 2.3, "volume": 99562.0}, {"date": "2023-05-02", "close": 2.25, "volume": 131405.0}, {"date": "2023-05-03", "close": 2.25, "volume": 42731.0}, {"date": "2023-05-04", "close": 2.25, "volume": 94484.0}, {"date": "2023-05-05", "close": 2.27, "volume": 67987.0}, {"date": "2023-05-08", "close": 2.2, "volume": 190600.0}, {"date": "2023-05-09", "close": 2.8, "volume": 1387618.0}, {"date": "2023-05-10", "close": 2.81, "volume": 325498.0}, {"date": "2023-05-11", "close": 2.745, "volume": 103404.0}, {"date": "2023-05-12", "close": 2.78, "volume": 120172.0}, {"date": "2023-05-15", "close": 2.82, "volume": 64826.0}, {"date": "2023-05-16", "close": 2.7, "volume": 41574.0}, {"date": "2023-05-17", "close": 2.76, "volume": 171460.0}, {"date": "2023-05-18", "close": 2.57, "volume": 121817.0}, {"date": "2023-05-19", "close": 2.71, "volume": 128487.0}, {"date": "2023-05-22", "close": 2.74, "volume": 129437.0}, {"date": "2023-05-23", "close": 2.71, "volume": 69230.0}, {"date": "2023-05-24", "close": 2.78, "volume": 99786.0}, {"date": "2023-05-25", "close": 2.75, "volume": 101001.0}, {"date": "2023-05-26", "close": 2.92, "volume": 203149.0}, {"date": "2023-05-30", "close": 2.77, "volume": 90362.0}, {"date": "2023-05-31", "close": 2.73, "volume": 77829.0}, {"date": "2023-06-01", "close": 2.77, "volume": 34544.0}, {"date": "2023-06-02", "close": 2.71, "volume": 55198.0}, {"date": "2023-06-05", "close": 2.57, "volume": 70964.0}, {"date": "2023-06-06", "close": 2.56, "volume": 91929.0}, {"date": "2023-06-07", "close": 2.46, "volume": 85720.0}, {"date": "2023-06-08", "close": 2.42, "volume": 113095.0}, {"date": "2023-06-09", "close": 2.37, "volume": 109983.0}, {"date": "2023-06-12", "close": 2.39, "volume": 156401.0}, {"date": "2023-06-13", "close": 2.37, "volume": 170388.0}, {"date": "2023-06-14", "close": 2.38, "volume": 219802.0}, {"date": "2023-06-15", "close": 2.34, "volume": 66935.0}, {"date": "2023-06-16", "close": 2.2, "volume": 124656.0}, {"date": "2023-06-20", "close": 2.13, "volume": 467640.0}, {"date": "2023-06-21", "close": 2.17, "volume": 142583.0}, {"date": "2023-06-22", "close": 2.15, "volume": 115623.0}, {"date": "2023-06-23", "close": 2.09, "volume": 104987.0}, {"date": "2023-06-26", "close": 2.145, "volume": 66278.0}, {"date": "2023-06-27", "close": 2.08, "volume": 187854.0}, {"date": "2023-06-28", "close": 2.15, "volume": 35194.0}, {"date": "2023-06-29", "close": 2.16, "volume": 59763.0}, {"date": "2023-06-30", "close": 2.15, "volume": 116779.0}, {"date": "2023-07-03", "close": 2.22, "volume": 38481.0}, {"date": "2023-07-05", "close": 2.21, "volume": 71506.0}, {"date": "2023-07-06", "close": 2.15, "volume": 86401.0}, {"date": "2023-07-07", "close": 2.07, "volume": 134080.0}, {"date": "2023-07-10", "close": 2.17, "volume": 63570.0}, {"date": "2023-07-11", "close": 2.16, "volume": 68484.0}, {"date": "2023-07-12", "close": 2.09, "volume": 275106.0}, {"date": "2023-07-13", "close": 2.16, "volume": 78101.0}, {"date": "2023-07-14", "close": 2.04, "volume": 171163.0}, {"date": "2023-07-17", "close": 2.04, "volume": 241589.0}, {"date": "2023-07-18", "close": 2.09, "volume": 95671.0}, {"date": "2023-07-19", "close": 2.0, "volume": 537833.0}, {"date": "2023-07-20", "close": 2.06, "volume": 48504.0}, {"date": "2023-07-21", "close": 2.06, "volume": 111920.0}, {"date": "2023-07-24", "close": 1.92, "volume": 174294.0}, {"date": "2023-07-25", "close": 1.98, "volume": 107900.0}, {"date": "2023-07-26", "close": 2.0, "volume": 70679.0}, {"date": "2023-07-27", "close": 2.02, "volume": 28500.0}, {"date": "2023-07-28", "close": 1.97, "volume": 102945.0}, {"date": "2023-07-31", "close": 1.97, "volume": 115132.0}, {"date": "2023-08-01", "close": 1.96, "volume": 65092.0}, {"date": "2023-08-02", "close": 1.95, "volume": 93241.0}, {"date": "2023-08-03", "close": 1.95, "volume": 50005.0}, {"date": "2023-08-04", "close": 1.92, "volume": 87747.0}, {"date": "2023-08-07", "close": 1.9, "volume": 198497.0}, {"date": "2023-08-08", "close": 1.89, "volume": 485439.0}, {"date": "2023-08-09", "close": 1.83, "volume": 289779.0}, {"date": "2023-08-10", "close": 1.84, "volume": 149957.0}, {"date": "2023-08-11", "close": 1.76, "volume": 184707.0}, {"date": "2023-08-14", "close": 1.735, "volume": 517158.0}, {"date": "2023-08-15", "close": 1.8, "volume": 80583.0}, {"date": "2023-08-16", "close": 1.78, "volume": 46091.0}, {"date": "2023-08-17", "close": 1.74, "volume": 75440.0}, {"date": "2023-08-18", "close": 1.68, "volume": 39606.0}, {"date": "2023-08-21", "close": 1.64, "volume": 296270.0}, {"date": "2023-08-22", "close": 1.63, "volume": 254409.0}, {"date": "2023-08-23", "close": 1.6, "volume": 59832.0}, {"date": "2023-08-24", "close": 1.63, "volume": 174946.0}, {"date": "2023-08-25", "close": 1.61, "volume": 52414.0}, {"date": "2023-08-28", "close": 1.62, "volume": 88408.0}, {"date": "2023-08-29", "close": 1.64, "volume": 91959.0}, {"date": "2023-08-30", "close": 1.63, "volume": 69186.0}, {"date": "2023-08-31", "close": 1.64, "volume": 86458.0}, {"date": "2023-09-01", "close": 1.63, "volume": 36365.0}, {"date": "2023-09-05", "close": 1.64, "volume": 77244.0}, {"date": "2023-09-06", "close": 1.6, "volume": 29861.0}, {"date": "2023-09-07", "close": 1.53, "volume": 198162.0}, {"date": "2023-09-08", "close": 1.485, "volume": 88990.0}, {"date": "2023-09-11", "close": 1.52, "volume": 115165.0}, {"date": "2023-09-12", "close": 1.48, "volume": 326725.0}, {"date": "2023-09-13", "close": 1.46, "volume": 207534.0}, {"date": "2023-09-14", "close": 1.45, "volume": 123870.0}, {"date": "2023-09-15", "close": 1.43, "volume": 119784.0}, {"date": "2023-09-18", "close": 1.39, "volume": 309245.0}, {"date": "2023-09-19", "close": 1.35, "volume": 208849.0}, {"date": "2023-09-20", "close": 1.36, "volume": 92881.0}, {"date": "2023-09-21", "close": 1.33, "volume": 112024.0}, {"date": "2023-09-22", "close": 1.31, "volume": 55910.0}, {"date": "2023-09-25", "close": 1.33, "volume": 34765.0}, {"date": "2023-09-26", "close": 1.29, "volume": 112214.0}, {"date": "2023-09-27", "close": 1.34, "volume": 69801.0}, {"date": "2023-09-28", "close": 1.35, "volume": 22582.0}, {"date": "2023-09-29", "close": 1.35, "volume": 37027.0}, {"date": "2023-10-02", "close": 1.31, "volume": 101324.0}, {"date": "2023-10-03", "close": 1.22, "volume": 134151.0}, {"date": "2023-10-04", "close": 1.17, "volume": 286978.0}, {"date": "2023-10-05", "close": 1.14, "volume": 61684.0}, {"date": "2023-10-06", "close": 1.16, "volume": 110735.0}, {"date": "2023-10-09", "close": 1.15, "volume": 136898.0}, {"date": "2023-10-10", "close": 1.2, "volume": 38486.0}, {"date": "2023-10-11", "close": 1.2, "volume": 31034.0}, {"date": "2023-10-12", "close": 1.17, "volume": 59692.0}, {"date": "2023-10-13", "close": 1.12, "volume": 51262.0}, {"date": "2023-10-16", "close": 1.12, "volume": 76047.0}, {"date": "2023-10-17", "close": 1.15, "volume": 49579.0}, {"date": "2023-10-18", "close": 1.13, "volume": 38880.0}, {"date": "2023-10-19", "close": 1.1, "volume": 94332.0}, {"date": "2023-10-20", "close": 1.09, "volume": 32649.0}, {"date": "2023-10-23", "close": 1.06, "volume": 42713.0}, {"date": "2023-10-24", "close": 1.08, "volume": 22081.0}, {"date": "2023-10-25", "close": 1.1, "volume": 14247.0}, {"date": "2023-10-26", "close": 1.05, "volume": 13581.0}, {"date": "2023-10-27", "close": 1.05, "volume": 33211.0}, {"date": "2023-10-30", "close": 1.08, "volume": 21839.0}, {"date": "2023-10-31", "close": 1.15, "volume": 86582.0}, {"date": "2023-11-01", "close": 1.15, "volume": 20471.0}, {"date": "2023-11-02", "close": 1.16, "volume": 30095.0}, {"date": "2023-11-03", "close": 1.4, "volume": 77965.0}, {"date": "2023-11-06", "close": 1.295, "volume": 67354.0}, {"date": "2023-11-07", "close": 1.4, "volume": 58604.0}, {"date": "2023-11-08", "close": 1.46, "volume": 67115.0}, {"date": "2023-11-09", "close": 1.295, "volume": 74291.0}, {"date": "2023-11-10", "close": 1.27, "volume": 29502.0}, {"date": "2023-11-13", "close": 1.25, "volume": 22748.0}, {"date": "2023-11-14", "close": 1.37, "volume": 46326.0}, {"date": "2023-11-15", "close": 1.36, "volume": 13602.0}, {"date": "2023-11-16", "close": 1.36, "volume": 12762.0}, {"date": "2023-11-17", "close": 1.35, "volume": 23920.0}, {"date": "2023-11-20", "close": 1.35, "volume": 8736.0}, {"date": "2023-11-21", "close": 1.32, "volume": 22843.0}, {"date": "2023-11-22", "close": 1.34, "volume": 53358.0}, {"date": "2023-11-24", "close": 1.45, "volume": 14489.0}, {"date": "2023-11-27", "close": 1.42, "volume": 26046.0}, {"date": "2023-11-28", "close": 1.38, "volume": 85431.0}, {"date": "2023-11-29", "close": 1.5, "volume": 119509.0}, {"date": "2023-11-30", "close": 1.82, "volume": 108027.0}, {"date": "2023-12-01", "close": 2.03, "volume": 183878.0}, {"date": "2023-12-04", "close": 2.21, "volume": 452734.0}, {"date": "2023-12-05", "close": 1.95, "volume": 168296.0}, {"date": "2023-12-06", "close": 1.89, "volume": 46924.0}, {"date": "2023-12-07", "close": 1.8, "volume": 54925.0}, {"date": "2023-12-08", "close": 1.83, "volume": 72435.0}, {"date": "2023-12-11", "close": 1.92, "volume": 93975.0}, {"date": "2023-12-12", "close": 2.0, "volume": 182347.0}, {"date": "2023-12-13", "close": 2.09, "volume": 402047.0}, {"date": "2023-12-14", "close": 2.12, "volume": 693984.0}, {"date": "2023-12-15", "close": 2.15, "volume": 626322.0}, {"date": "2023-12-18", "close": 2.18, "volume": 370411.0}, {"date": "2023-12-19", "close": 2.455, "volume": 452489.0}, {"date": "2023-12-20", "close": 2.65, "volume": 649682.0}, {"date": "2023-12-21", "close": 2.52, "volume": 223590.0}, {"date": "2023-12-22", "close": 2.68, "volume": 210302.0}, {"date": "2023-12-26", "close": 2.73, "volume": 169297.0}, {"date": "2023-12-27", "close": 2.72, "volume": 365732.0}, {"date": "2023-12-28", "close": 2.82, "volume": 215524.0}, {"date": "2023-12-29", "close": 2.9, "volume": 150502.0}, {"date": "2024-01-02", "close": 2.75, "volume": 158386.0}, {"date": "2024-01-03", "close": 2.68, "volume": 369391.0}, {"date": "2024-01-04", "close": 2.71, "volume": 119943.0}, {"date": "2024-01-05", "close": 2.99, "volume": 412384.0}, {"date": "2024-01-08", "close": 2.8, "volume": 441785.0}, {"date": "2024-01-09", "close": 2.86, "volume": 191866.0}, {"date": "2024-01-10", "close": 3.44, "volume": 454747.0}, {"date": "2024-01-11", "close": 3.17, "volume": 231769.0}, {"date": "2024-01-12", "close": 3.04, "volume": 159540.0}, {"date": "2024-01-16", "close": 3.0, "volume": 251895.0}, {"date": "2024-01-17", "close": 3.0, "volume": 145580.0}, {"date": "2024-01-18", "close": 3.2, "volume": 163785.0}, {"date": "2024-01-19", "close": 3.32, "volume": 163818.0}, {"date": "2024-01-22", "close": 3.49, "volume": 162458.0}, {"date": "2024-01-23", "close": 3.35, "volume": 137687.0}, {"date": "2024-01-24", "close": 3.45, "volume": 221019.0}, {"date": "2024-01-25", "close": 3.52, "volume": 159850.0}, {"date": "2024-01-26", "close": 3.35, "volume": 136355.0}, {"date": "2024-01-29", "close": 3.35, "volume": 71482.0}, {"date": "2024-01-30", "close": 3.5, "volume": 102996.0}, {"date": "2024-01-31", "close": 3.4, "volume": 215500.0}, {"date": "2024-02-01", "close": 3.35, "volume": 177840.0}, {"date": "2024-02-02", "close": 3.38, "volume": 82095.0}, {"date": "2024-02-05", "close": 3.3, "volume": 54450.0}, {"date": "2024-02-06", "close": 3.52, "volume": 85702.0}, {"date": "2024-02-07", "close": 3.54, "volume": 137454.0}, {"date": "2024-02-08", "close": 3.59, "volume": 91461.0}, {"date": "2024-02-09", "close": 3.6, "volume": 142050.0}, {"date": "2024-02-12", "close": 3.72, "volume": 194104.0}, {"date": "2024-02-13", "close": 3.3, "volume": 135541.0}, {"date": "2024-02-14", "close": 3.48, "volume": 88330.0}, {"date": "2024-02-15", "close": 3.155, "volume": 287205.0}, {"date": "2024-02-16", "close": 3.1, "volume": 211032.0}, {"date": "2024-02-20", "close": 3.03, "volume": 116393.0}, {"date": "2024-02-21", "close": 3.195, "volume": 189460.0}, {"date": "2024-02-22", "close": 3.28, "volume": 75325.0}, {"date": "2024-02-23", "close": 3.29, "volume": 96776.0}, {"date": "2024-02-26", "close": 3.29, "volume": 148181.0}, {"date": "2024-02-27", "close": 3.25, "volume": 71698.0}, {"date": "2024-02-28", "close": 2.97, "volume": 380699.0}, {"date": "2024-02-29", "close": 3.0, "volume": 382168.0}, {"date": "2024-03-01", "close": 3.01, "volume": 162647.0}, {"date": "2024-03-04", "close": 2.79, "volume": 102199.0}, {"date": "2024-03-05", "close": 3.22, "volume": 343874.0}, {"date": "2024-03-06", "close": 4.02, "volume": 560270.0}, {"date": "2024-03-07", "close": 3.97, "volume": 401547.0}, {"date": "2024-03-08", "close": 4.12, "volume": 248391.0}, {"date": "2024-03-11", "close": 4.23, "volume": 355218.0}, {"date": "2024-03-12", "close": 4.31, "volume": 188061.0}, {"date": "2024-03-13", "close": 4.22, "volume": 104425.0}, {"date": "2024-03-14", "close": 3.96, "volume": 95078.0}, {"date": "2024-03-15", "close": 3.9, "volume": 73580.0}, {"date": "2024-03-18", "close": 3.79, "volume": 86216.0}, {"date": "2024-03-19", "close": 4.27, "volume": 114759.0}, {"date": "2024-03-20", "close": 4.3, "volume": 113606.0}, {"date": "2024-03-21", "close": 4.29, "volume": 158649.0}, {"date": "2024-03-22", "close": 4.23, "volume": 100125.0}, {"date": "2024-03-25", "close": 4.71, "volume": 958343.0}, {"date": "2024-03-26", "close": 4.76, "volume": 160030.0}, {"date": "2024-03-27", "close": 4.8, "volume": 140665.0}, {"date": "2024-03-28", "close": 4.76, "volume": 64294.0}, {"date": "2024-04-01", "close": 4.81, "volume": 183881.0}, {"date": "2024-04-02", "close": 4.54, "volume": 79478.0}, {"date": "2024-04-03", "close": 4.24, "volume": 122424.0}, {"date": "2024-04-04", "close": 4.07, "volume": 220552.0}, {"date": "2024-04-05", "close": 4.08, "volume": 300418.0}, {"date": "2024-04-08", "close": 4.15, "volume": 241245.0}, {"date": "2024-04-09", "close": 4.43, "volume": 291670.0}, {"date": "2024-04-10", "close": 4.33, "volume": 96343.0}, {"date": "2024-04-11", "close": 4.32, "volume": 194292.0}, {"date": "2024-04-12", "close": 4.32, "volume": 221313.0}, {"date": "2024-04-15", "close": 4.16, "volume": 103802.0}, {"date": "2024-04-16", "close": 4.04, "volume": 25433.0}, {"date": "2024-04-17", "close": 3.96, "volume": 23740.0}, {"date": "2024-04-18", "close": 3.83, "volume": 85250.0}, {"date": "2024-04-19", "close": 3.8, "volume": 48573.0}, {"date": "2024-04-22", "close": 3.74, "volume": 54966.0}, {"date": "2024-04-23", "close": 3.86, "volume": 41466.0}, {"date": "2024-04-24", "close": 3.75, "volume": 21118.0}, {"date": "2024-04-25", "close": 3.52, "volume": 53002.0}, {"date": "2024-04-26", "close": 3.49, "volume": 44573.0}, {"date": "2024-04-29", "close": 3.535, "volume": 34809.0}, {"date": "2024-04-30", "close": 3.37, "volume": 62226.0}, {"date": "2024-05-01", "close": 3.555, "volume": 52340.0}, {"date": "2024-05-02", "close": 3.5, "volume": 30336.0}, {"date": "2024-05-03", "close": 3.81, "volume": 41783.0}, {"date": "2024-05-06", "close": 3.75, "volume": 146170.0}, {"date": "2024-05-07", "close": 2.6, "volume": 995382.0}, {"date": "2024-05-08", "close": 2.55, "volume": 189984.0}, {"date": "2024-05-09", "close": 2.49, "volume": 218341.0}, {"date": "2024-05-10", "close": 2.51, "volume": 197466.0}, {"date": "2024-05-13", "close": 2.56, "volume": 121621.0}, {"date": "2024-05-14", "close": 2.39, "volume": 276770.0}, {"date": "2024-05-15", "close": 2.43, "volume": 257626.0}, {"date": "2024-05-16", "close": 2.52, "volume": 138415.0}, {"date": "2024-05-17", "close": 2.61, "volume": 207326.0}, {"date": "2024-05-20", "close": 2.53, "volume": 69825.0}, {"date": "2024-05-21", "close": 2.44, "volume": 82873.0}, {"date": "2024-05-22", "close": 2.36, "volume": 83941.0}, {"date": "2024-05-23", "close": 2.3, "volume": 66908.0}, {"date": "2024-05-24", "close": 2.18, "volume": 138511.0}, {"date": "2024-05-28", "close": 2.08, "volume": 67425.0}, {"date": "2024-05-29", "close": 2.04, "volume": 95720.0}, {"date": "2024-05-30", "close": 1.9, "volume": 672041.0}, {"date": "2024-05-31", "close": 1.92, "volume": 130596.0}, {"date": "2024-06-03", "close": 1.92, "volume": 176233.0}, {"date": "2024-06-04", "close": 1.9, "volume": 75595.0}, {"date": "2024-06-05", "close": 1.91, "volume": 123489.0}, {"date": "2024-06-06", "close": 2.03, "volume": 143063.0}, {"date": "2024-06-07", "close": 2.24, "volume": 167812.0}, {"date": "2024-06-10", "close": 2.02, "volume": 334096.0}, {"date": "2024-06-11", "close": 2.01, "volume": 122051.0}, {"date": "2024-06-12", "close": 2.02, "volume": 133741.0}, {"date": "2024-06-13", "close": 2.06, "volume": 97086.0}, {"date": "2024-06-14", "close": 2.02, "volume": 99255.0}, {"date": "2024-06-17", "close": 1.91, "volume": 173257.0}, {"date": "2024-06-18", "close": 1.82, "volume": 86589.0}, {"date": "2024-06-20", "close": 1.79, "volume": 78150.0}, {"date": "2024-06-21", "close": 1.83, "volume": 109605.0}, {"date": "2024-06-24", "close": 1.77, "volume": 169899.0}, {"date": "2024-06-25", "close": 1.73, "volume": 148571.0}, {"date": "2024-06-26", "close": 1.73, "volume": 83028.0}, {"date": "2024-06-27", "close": 1.82, "volume": 88707.0}, {"date": "2024-06-28", "close": 1.8, "volume": 173546.0}, {"date": "2024-07-01", "close": 1.75, "volume": 354947.0}, {"date": "2024-07-02", "close": 1.75, "volume": 58210.0}, {"date": "2024-07-03", "close": 1.78, "volume": 19616.0}, {"date": "2024-07-05", "close": 1.84, "volume": 36063.0}, {"date": "2024-07-08", "close": 1.79, "volume": 78061.0}, {"date": "2024-07-09", "close": 1.82, "volume": 71417.0}, {"date": "2024-07-10", "close": 1.85, "volume": 206436.0}, {"date": "2024-07-11", "close": 1.87, "volume": 109913.0}, {"date": "2024-07-12", "close": 1.87, "volume": 86103.0}, {"date": "2024-07-15", "close": 1.89, "volume": 101975.0}, {"date": "2024-07-16", "close": 2.0, "volume": 190520.0}, {"date": "2024-07-17", "close": 2.0, "volume": 130179.0}, {"date": "2024-07-18", "close": 1.9, "volume": 141123.0}, {"date": "2024-07-19", "close": 1.925, "volume": 106722.0}, {"date": "2024-07-22", "close": 1.91, "volume": 118394.0}, {"date": "2024-07-23", "close": 1.91, "volume": 160233.0}, {"date": "2024-07-24", "close": 1.88, "volume": 80399.0}, {"date": "2024-07-25", "close": 1.89, "volume": 116168.0}, {"date": "2024-07-26", "close": 1.89, "volume": 92583.0}, {"date": "2024-07-29", "close": 1.9, "volume": 135511.0}, {"date": "2024-07-30", "close": 1.84, "volume": 324773.0}, {"date": "2024-07-31", "close": 1.87, "volume": 235945.0}, {"date": "2024-08-01", "close": 1.78, "volume": 229428.0}, {"date": "2024-08-02", "close": 1.8, "volume": 122610.0}, {"date": "2024-08-05", "close": 1.78, "volume": 155793.0}, {"date": "2024-08-06", "close": 1.8, "volume": 45574.0}, {"date": "2024-08-07", "close": 1.87, "volume": 117742.0}, {"date": "2024-08-08", "close": 1.87, "volume": 123699.0}, {"date": "2024-08-09", "close": 1.78, "volume": 85126.0}, {"date": "2024-08-12", "close": 0.745, "volume": 7368993.0}, {"date": "2024-08-13", "close": 0.7387, "volume": 1513062.0}, {"date": "2024-08-14", "close": 0.8299, "volume": 901024.0}, {"date": "2024-08-15", "close": 0.9653, "volume": 1016407.0}, {"date": "2024-08-16", "close": 1.12, "volume": 920748.0}, {"date": "2024-08-19", "close": 1.01, "volume": 571493.0}, {"date": "2024-08-20", "close": 1.02, "volume": 363269.0}, {"date": "2024-08-21", "close": 0.9926, "volume": 185792.0}, {"date": "2024-08-22", "close": 0.9743, "volume": 420830.0}, {"date": "2024-08-23", "close": 0.965, "volume": 240612.0}, {"date": "2024-08-26", "close": 0.947, "volume": 298366.0}, {"date": "2024-08-27", "close": 0.9193, "volume": 253424.0}, {"date": "2024-08-28", "close": 0.8782, "volume": 399300.0}, {"date": "2024-08-29", "close": 0.8499, "volume": 383560.0}, {"date": "2024-08-30", "close": 0.8831, "volume": 91584.0}, {"date": "2024-09-03", "close": 0.865, "volume": 71096.0}, {"date": "2024-09-04", "close": 0.8224, "volume": 291549.0}, {"date": "2024-09-05", "close": 0.7831, "volume": 223012.0}, {"date": "2024-09-06", "close": 0.775, "volume": 77387.0}, {"date": "2024-09-09", "close": 0.78, "volume": 129004.0}, {"date": "2024-09-10", "close": 0.78, "volume": 58979.0}, {"date": "2024-09-11", "close": 0.7422, "volume": 83397.0}, {"date": "2024-09-12", "close": 0.74, "volume": 213191.0}, {"date": "2024-09-13", "close": 0.731, "volume": 557162.0}, {"date": "2024-09-16", "close": 0.78, "volume": 797535.0}, {"date": "2024-09-17", "close": 0.9519, "volume": 483590.0}, {"date": "2024-09-18", "close": 0.9448, "volume": 332462.0}, {"date": "2024-09-19", "close": 0.9474, "volume": 290597.0}, {"date": "2024-09-20", "close": 0.9297, "volume": 495995.0}, {"date": "2024-09-23", "close": 0.88, "volume": 244264.0}, {"date": "2024-09-24", "close": 0.84, "volume": 370794.0}, {"date": "2024-09-25", "close": 0.7881, "volume": 509022.0}, {"date": "2024-09-26", "close": 0.78, "volume": 988038.0}, {"date": "2024-09-27", "close": 0.75, "volume": 830537.0}, {"date": "2024-09-30", "close": 0.7598, "volume": 401290.0}, {"date": "2024-10-01", "close": 0.75, "volume": 90250.0}, {"date": "2024-10-02", "close": 0.75, "volume": 117474.0}, {"date": "2024-10-03", "close": 0.79, "volume": 97130.0}, {"date": "2024-10-04", "close": 0.8499, "volume": 372291.0}, {"date": "2024-10-07", "close": 0.8, "volume": 273749.0}, {"date": "2024-10-08", "close": 0.86, "volume": 256023.0}, {"date": "2024-10-09", "close": 0.92, "volume": 318689.0}, {"date": "2024-10-10", "close": 0.86, "volume": 116561.0}, {"date": "2024-10-11", "close": 0.91, "volume": 137543.0}, {"date": "2024-10-14", "close": 0.89, "volume": 166340.0}, {"date": "2024-10-15", "close": 0.89, "volume": 132081.0}, {"date": "2024-10-16", "close": 0.9159, "volume": 107520.0}, {"date": "2024-10-17", "close": 0.91, "volume": 266354.0}, {"date": "2024-10-18", "close": 0.9708, "volume": 131652.0}, {"date": "2024-10-21", "close": 1.0, "volume": 234308.0}, {"date": "2024-10-22", "close": 1.0, "volume": 124678.0}, {"date": "2024-10-23", "close": 0.9724, "volume": 105028.0}, {"date": "2024-10-24", "close": 0.97, "volume": 65423.0}, {"date": "2024-10-25", "close": 0.99, "volume": 43178.0}, {"date": "2024-10-28", "close": 0.9912, "volume": 92500.0}, {"date": "2024-10-29", "close": 1.01, "volume": 123085.0}, {"date": "2024-10-30", "close": 1.07, "volume": 293391.0}, {"date": "2024-10-31", "close": 1.03, "volume": 294366.0}, {"date": "2024-11-01", "close": 1.03, "volume": 125093.0}, {"date": "2024-11-04", "close": 1.09, "volume": 192297.0}, {"date": "2024-11-05", "close": 1.13, "volume": 284264.0}, {"date": "2024-11-06", "close": 1.19, "volume": 745789.0}, {"date": "2024-11-07", "close": 1.08, "volume": 294320.0}, {"date": "2024-11-08", "close": 1.17, "volume": 205799.0}, {"date": "2024-11-11", "close": 1.1, "volume": 285940.0}, {"date": "2024-11-12", "close": 0.69, "volume": 7766989.0}, {"date": "2024-11-13", "close": 0.6096, "volume": 1333031.0}, {"date": "2024-11-14", "close": 0.79, "volume": 1756540.0}, {"date": "2024-11-15", "close": 0.71, "volume": 780507.0}, {"date": "2024-11-18", "close": 0.781, "volume": 484234.0}, {"date": "2024-11-19", "close": 0.7552, "volume": 347464.0}, {"date": "2024-11-20", "close": 0.8025, "volume": 505992.0}, {"date": "2024-11-21", "close": 0.8354, "volume": 425660.0}, {"date": "2024-11-22", "close": 0.885, "volume": 292263.0}, {"date": "2024-11-25", "close": 0.9701, "volume": 359812.0}, {"date": "2024-11-26", "close": 0.954, "volume": 265675.0}, {"date": "2024-11-27", "close": 0.9631, "volume": 173700.0}, {"date": "2024-11-29", "close": 1.0, "volume": 141951.0}, {"date": "2024-12-02", "close": 1.11, "volume": 399782.0}, {"date": "2024-12-03", "close": 1.15, "volume": 450638.0}, {"date": "2024-12-04", "close": 1.175, "volume": 184171.0}, {"date": "2024-12-05", "close": 1.19, "volume": 85530.0}, {"date": "2024-12-06", "close": 1.27, "volume": 523587.0}, {"date": "2024-12-09", "close": 1.15, "volume": 222815.0}, {"date": "2024-12-10", "close": 1.14, "volume": 166984.0}, {"date": "2024-12-11", "close": 1.2, "volume": 93414.0}, {"date": "2024-12-12", "close": 1.16, "volume": 106497.0}, {"date": "2024-12-13", "close": 1.12, "volume": 177264.0}, {"date": "2024-12-16", "close": 1.09, "volume": 164085.0}, {"date": "2024-12-17", "close": 1.3, "volume": 430690.0}, {"date": "2024-12-18", "close": 1.37, "volume": 682391.0}, {"date": "2024-12-19", "close": 1.29, "volume": 118087.0}, {"date": "2024-12-20", "close": 1.39, "volume": 95962.0}, {"date": "2024-12-23", "close": 1.33, "volume": 124889.0}, {"date": "2024-12-24", "close": 1.46, "volume": 198257.0}, {"date": "2024-12-26", "close": 1.42, "volume": 314856.0}, {"date": "2024-12-27", "close": 1.48, "volume": 178994.0}, {"date": "2024-12-30", "close": 1.48, "volume": 174802.0}, {"date": "2024-12-31", "close": 1.61, "volume": 490893.0}, {"date": "2025-01-02", "close": 1.49, "volume": 172221.0}, {"date": "2025-01-03", "close": 1.49, "volume": 172870.0}, {"date": "2025-01-06", "close": 1.57, "volume": 179670.0}, {"date": "2025-01-07", "close": 1.54, "volume": 149473.0}, {"date": "2025-01-08", "close": 1.5, "volume": 176039.0}, {"date": "2025-01-10", "close": 1.71, "volume": 852087.0}, {"date": "2025-01-13", "close": 2.34, "volume": 10421600.0}, {"date": "2025-01-14", "close": 2.16, "volume": 1318500.0}, {"date": "2025-01-15", "close": 2.33, "volume": 929970.0}, {"date": "2025-01-16", "close": 2.28, "volume": 537319.0}, {"date": "2025-01-17", "close": 2.46, "volume": 650196.0}, {"date": "2025-01-21", "close": 2.24, "volume": 528512.0}, {"date": "2025-01-22", "close": 2.35, "volume": 343051.0}, {"date": "2025-01-23", "close": 2.39, "volume": 311085.0}, {"date": "2025-01-24", "close": 2.44, "volume": 366558.0}, {"date": "2025-01-27", "close": 2.54, "volume": 595944.0}, {"date": "2025-01-28", "close": 3.01, "volume": 5123821.0}, {"date": "2025-01-29", "close": 3.2, "volume": 810530.0}, {"date": "2025-01-30", "close": 3.41, "volume": 953960.0}, {"date": "2025-01-31", "close": 3.1, "volume": 901785.0}, {"date": "2025-02-03", "close": 3.2, "volume": 742953.0}, {"date": "2025-02-04", "close": 3.45, "volume": 1373456.0}, {"date": "2025-02-05", "close": 3.27, "volume": 529616.0}, {"date": "2025-02-06", "close": 3.56, "volume": 1038974.0}, {"date": "2025-02-07", "close": 3.07, "volume": 8160929.0}, {"date": "2025-02-10", "close": 3.86, "volume": 4993357.0}, {"date": "2025-02-11", "close": 3.93, "volume": 1881327.0}, {"date": "2025-02-12", "close": 3.975, "volume": 867430.0}, {"date": "2025-02-13", "close": 3.9, "volume": 985721.0}, {"date": "2025-02-14", "close": 4.36, "volume": 3032249.0}, {"date": "2025-02-18", "close": 5.0, "volume": 3664906.0}, {"date": "2025-02-19", "close": 4.46, "volume": 1739512.0}, {"date": "2025-02-20", "close": 4.8, "volume": 1479253.0}, {"date": "2025-02-21", "close": 4.13, "volume": 1778080.0}, {"date": "2025-02-24", "close": 4.46, "volume": 2169108.0}, {"date": "2025-02-25", "close": 4.33, "volume": 1380358.0}, {"date": "2025-02-26", "close": 4.63, "volume": 1475953.0}, {"date": "2025-02-27", "close": 4.28, "volume": 976383.0}, {"date": "2025-02-28", "close": 4.25, "volume": 1034178.0}, {"date": "2025-03-03", "close": 4.26, "volume": 1081865.0}, {"date": "2025-03-04", "close": 5.06, "volume": 5609222.0}, {"date": "2025-03-05", "close": 5.42, "volume": 3457114.0}, {"date": "2025-03-06", "close": 4.96, "volume": 2622746.0}, {"date": "2025-03-07", "close": 5.07, "volume": 1464895.0}, {"date": "2025-03-10", "close": 4.33, "volume": 1770908.0}, {"date": "2025-03-11", "close": 4.54, "volume": 1242017.0}, {"date": "2025-03-12", "close": 4.63, "volume": 942998.0}, {"date": "2025-03-13", "close": 4.41, "volume": 1261735.0}, {"date": "2025-03-14", "close": 4.52, "volume": 769158.0}, {"date": "2025-03-17", "close": 5.06, "volume": 1190946.0}, {"date": "2025-03-18", "close": 4.94, "volume": 1024183.0}, {"date": "2025-03-19", "close": 5.01, "volume": 1062623.0}, {"date": "2025-03-20", "close": 4.94, "volume": 452923.0}, {"date": "2025-03-21", "close": 4.86, "volume": 413100.0}, {"date": "2025-03-24", "close": 4.67, "volume": 1100964.0}, {"date": "2025-03-25", "close": 4.37, "volume": 1149023.0}, {"date": "2025-03-26", "close": 4.08, "volume": 1257218.0}, {"date": "2025-03-27", "close": 4.0, "volume": 770625.0}, {"date": "2025-03-28", "close": 3.77, "volume": 1722439.0}, {"date": "2025-03-31", "close": 3.68, "volume": 1390859.0}, {"date": "2025-04-01", "close": 3.78, "volume": 2075677.0}, {"date": "2025-04-02", "close": 3.94, "volume": 1156722.0}, {"date": "2025-04-03", "close": 3.6, "volume": 1334062.0}, {"date": "2025-04-04", "close": 3.53, "volume": 847640.0}, {"date": "2025-04-07", "close": 3.55, "volume": 1091083.0}, {"date": "2025-04-08", "close": 3.32, "volume": 1363512.0}, {"date": "2025-04-09", "close": 4.08, "volume": 1772735.0}, {"date": "2025-04-10", "close": 3.77, "volume": 1407679.0}, {"date": "2025-04-11", "close": 3.79, "volume": 531278.0}, {"date": "2025-04-14", "close": 3.81, "volume": 634877.0}, {"date": "2025-04-15", "close": 3.77, "volume": 310914.0}, {"date": "2025-04-16", "close": 3.77, "volume": 456322.0}, {"date": "2025-04-17", "close": 3.76, "volume": 300267.0}, {"date": "2025-04-21", "close": 3.88, "volume": 934573.0}, {"date": "2025-04-22", "close": 4.07, "volume": 723985.0}, {"date": "2025-04-23", "close": 4.19, "volume": 639984.0}, {"date": "2025-04-24", "close": 4.24, "volume": 529992.0}, {"date": "2025-04-25", "close": 4.48, "volume": 853290.0}, {"date": "2025-04-28", "close": 4.45, "volume": 499569.0}, {"date": "2025-04-29", "close": 4.43, "volume": 351784.0}, {"date": "2025-04-30", "close": 4.38, "volume": 627704.0}, {"date": "2025-05-01", "close": 4.46, "volume": 641731.0}, {"date": "2025-05-02", "close": 4.58, "volume": 563693.0}, {"date": "2025-05-05", "close": 4.5, "volume": 698306.0}, {"date": "2025-05-06", "close": 4.5, "volume": 3957346.0}, {"date": "2025-05-07", "close": 4.56, "volume": 1086327.0}, {"date": "2025-05-08", "close": 4.65, "volume": 833602.0}, {"date": "2025-05-09", "close": 4.43, "volume": 817667.0}, {"date": "2025-05-12", "close": 4.14, "volume": 1085651.0}, {"date": "2025-05-13", "close": 4.445, "volume": 1030773.0}, {"date": "2025-05-14", "close": 4.3, "volume": 676885.0}, {"date": "2025-05-15", "close": 4.3, "volume": 849288.0}, {"date": "2025-05-16", "close": 4.22, "volume": 450022.0}, {"date": "2025-05-19", "close": 4.29, "volume": 420844.0}, {"date": "2025-05-20", "close": 4.29, "volume": 1108603.0}, {"date": "2025-05-21", "close": 4.01, "volume": 942422.0}, {"date": "2025-05-22", "close": 3.99, "volume": 567031.0}, {"date": "2025-05-23", "close": 3.99, "volume": 516312.0}, {"date": "2025-05-27", "close": 3.97, "volume": 688744.0}, {"date": "2025-05-28", "close": 3.85, "volume": 396987.0}, {"date": "2025-05-29", "close": 3.95, "volume": 514980.0}, {"date": "2025-05-30", "close": 3.91, "volume": 507075.0}, {"date": "2025-06-02", "close": 3.81, "volume": 483651.0}, {"date": "2025-06-03", "close": 3.86, "volume": 393636.0}, {"date": "2025-06-04", "close": 3.88, "volume": 283189.0}, {"date": "2025-06-05", "close": 3.83, "volume": 604664.0}, {"date": "2025-06-06", "close": 3.72, "volume": 474592.0}, {"date": "2025-06-09", "close": 3.72, "volume": 1003228.0}, {"date": "2025-06-10", "close": 3.79, "volume": 489935.0}, {"date": "2025-06-11", "close": 3.82, "volume": 496526.0}, {"date": "2025-06-12", "close": 3.81, "volume": 382975.0}, {"date": "2025-06-13", "close": 3.79, "volume": 298721.0}, {"date": "2025-06-16", "close": 3.65, "volume": 393278.0}, {"date": "2025-06-17", "close": 3.49, "volume": 578938.0}, {"date": "2025-06-18", "close": 3.38, "volume": 652476.0}, {"date": "2025-06-20", "close": 3.46, "volume": 1063262.0}, {"date": "2025-06-23", "close": 3.43, "volume": 1372251.0}, {"date": "2025-06-24", "close": 3.54, "volume": 561962.0}, {"date": "2025-06-25", "close": 3.42, "volume": 766783.0}, {"date": "2025-06-26", "close": 3.4, "volume": 614251.0}, {"date": "2025-06-27", "close": 3.53, "volume": 5162321.0}, {"date": "2025-06-30", "close": 3.49, "volume": 501359.0}, {"date": "2025-07-01", "close": 3.465, "volume": 1072968.0}, {"date": "2025-07-02", "close": 3.42, "volume": 766038.0}, {"date": "2025-07-03", "close": 3.4, "volume": 441141.0}, {"date": "2025-07-07", "close": 3.37, "volume": 1376929.0}, {"date": "2025-07-08", "close": 3.42, "volume": 1169551.0}, {"date": "2025-07-09", "close": 3.5, "volume": 482331.0}, {"date": "2025-07-10", "close": 3.54, "volume": 653486.0}, {"date": "2025-07-11", "close": 3.57, "volume": 688692.0}, {"date": "2025-07-14", "close": 3.86, "volume": 796344.0}, {"date": "2025-07-15", "close": 3.74, "volume": 1145117.0}, {"date": "2025-07-16", "close": 3.6, "volume": 1585170.0}, {"date": "2025-07-17", "close": 3.83, "volume": 1187977.0}, {"date": "2025-07-18", "close": 3.66, "volume": 521679.0}, {"date": "2025-07-21", "close": 3.88, "volume": 1181002.0}, {"date": "2025-07-22", "close": 4.22, "volume": 1315505.0}, {"date": "2025-07-23", "close": 4.44, "volume": 1000914.0}, {"date": "2025-07-24", "close": 4.45, "volume": 810360.0}, {"date": "2025-07-25", "close": 4.49, "volume": 442659.0}, {"date": "2025-07-28", "close": 4.52, "volume": 587165.0}, {"date": "2025-07-29", "close": 4.47, "volume": 574612.0}, {"date": "2025-07-30", "close": 4.44, "volume": 1123253.0}, {"date": "2025-07-31", "close": 4.39, "volume": 832284.0}, {"date": "2025-08-01", "close": 4.42, "volume": 657860.0}, {"date": "2025-08-04", "close": 4.66, "volume": 932569.0}, {"date": "2025-08-05", "close": 4.545, "volume": 3934820.0}, {"date": "2025-08-06", "close": 4.245, "volume": 2212684.0}, {"date": "2025-08-07", "close": 4.005, "volume": 3232911.0}, {"date": "2025-08-08", "close": 4.13, "volume": 1212443.0}, {"date": "2025-08-11", "close": 3.92, "volume": 684373.0}, {"date": "2025-08-12", "close": 3.86, "volume": 1557701.0}, {"date": "2025-08-13", "close": 3.87, "volume": 1589688.0}, {"date": "2025-08-14", "close": 3.56, "volume": 1162020.0}, {"date": "2025-08-15", "close": 3.34, "volume": 1303960.0}, {"date": "2025-08-18", "close": 3.54, "volume": 1135786.0}, {"date": "2025-08-19", "close": 3.37, "volume": 1354548.0}, {"date": "2025-08-20", "close": 3.33, "volume": 1086464.0}, {"date": "2025-08-21", "close": 3.38, "volume": 732218.0}, {"date": "2025-08-22", "close": 3.4, "volume": 1904031.0}, {"date": "2025-08-25", "close": 3.2, "volume": 1554890.0}, {"date": "2025-08-26", "close": 3.38, "volume": 2357740.0}, {"date": "2025-08-27", "close": 3.36, "volume": 1247534.0}, {"date": "2025-08-28", "close": 3.44, "volume": 2685881.0}, {"date": "2025-08-29", "close": 3.33, "volume": 1472972.0}, {"date": "2025-09-02", "close": 3.14, "volume": 1166636.0}, {"date": "2025-09-03", "close": 3.27, "volume": 1296393.0}, {"date": "2025-09-04", "close": 3.31, "volume": 1887851.0}, {"date": "2025-09-05", "close": 3.23, "volume": 1892291.0}, {"date": "2025-09-08", "close": 3.37, "volume": 2138340.0}, {"date": "2025-09-09", "close": 3.69, "volume": 2282952.0}, {"date": "2025-09-10", "close": 3.45, "volume": 1259699.0}, {"date": "2025-09-11", "close": 3.46, "volume": 781278.0}, {"date": "2025-09-12", "close": 3.125, "volume": 1103728.0}, {"date": "2025-09-15", "close": 2.87, "volume": 2865932.0}, {"date": "2025-09-16", "close": 2.77, "volume": 1705060.0}, {"date": "2025-09-17", "close": 2.85, "volume": 1970700.0}, {"date": "2025-09-18", "close": 2.91, "volume": 851432.0}, {"date": "2025-09-19", "close": 2.78, "volume": 1378379.0}, {"date": "2025-09-22", "close": 2.84, "volume": 919790.0}, {"date": "2025-09-23", "close": 2.75, "volume": 1088375.0}, {"date": "2025-09-24", "close": 2.79, "volume": 721827.0}, {"date": "2025-09-25", "close": 2.67, "volume": 1279036.0}, {"date": "2025-09-26", "close": 2.71, "volume": 738608.0}, {"date": "2025-09-29", "close": 2.66, "volume": 1017853.0}, {"date": "2025-09-30", "close": 2.73, "volume": 837145.0}, {"date": "2025-10-01", "close": 2.72, "volume": 984195.0}, {"date": "2025-10-02", "close": 2.67, "volume": 1351973.0}, {"date": "2025-10-03", "close": 2.85, "volume": 1454582.0}, {"date": "2025-10-06", "close": 2.83, "volume": 817623.0}, {"date": "2025-10-07", "close": 2.91, "volume": 667294.0}, {"date": "2025-10-08", "close": 2.97, "volume": 695451.0}, {"date": "2025-10-09", "close": 2.94, "volume": 581553.0}, {"date": "2025-10-10", "close": 2.79, "volume": 1072140.0}, {"date": "2025-10-13", "close": 2.76, "volume": 1577187.0}, {"date": "2025-10-14", "close": 2.89, "volume": 1648041.0}, {"date": "2025-10-15", "close": 3.04, "volume": 2248515.0}, {"date": "2025-10-16", "close": 2.88, "volume": 1050016.0}, {"date": "2025-10-17", "close": 2.69, "volume": 941832.0}, {"date": "2025-10-20", "close": 2.73, "volume": 1108699.0}, {"date": "2025-10-21", "close": 2.88, "volume": 1099163.0}, {"date": "2025-10-22", "close": 2.93, "volume": 827571.0}, {"date": "2025-10-23", "close": 2.96, "volume": 562406.0}, {"date": "2025-10-24", "close": 3.12, "volume": 1082574.0}, {"date": "2025-10-27", "close": 3.09, "volume": 799665.0}, {"date": "2025-10-28", "close": 3.1, "volume": 702567.0}, {"date": "2025-10-29", "close": 2.9, "volume": 799378.0}, {"date": "2025-10-30", "close": 2.7, "volume": 1310396.0}, {"date": "2025-10-31", "close": 2.65, "volume": 974172.0}, {"date": "2025-11-03", "close": 2.77, "volume": 1520815.0}, {"date": "2025-11-04", "close": 2.87, "volume": 6894898.0}, {"date": "2025-11-05", "close": 2.74, "volume": 2505180.0}, {"date": "2025-11-06", "close": 2.52, "volume": 2457042.0}, {"date": "2025-11-07", "close": 2.28, "volume": 2377099.0}, {"date": "2025-11-10", "close": 2.14, "volume": 2027399.0}, {"date": "2025-11-11", "close": 2.2, "volume": 1580680.0}, {"date": "2025-11-12", "close": 2.16, "volume": 887499.0}, {"date": "2025-11-13", "close": 2.04, "volume": 1527600.0}, {"date": "2025-11-14", "close": 1.99, "volume": 1568995.0}, {"date": "2025-11-17", "close": 1.65, "volume": 7896922.0}, {"date": "2025-11-18", "close": 1.495, "volume": 6777274.0}, {"date": "2025-11-19", "close": 1.49, "volume": 3698243.0}, {"date": "2025-11-20", "close": 1.3, "volume": 2273084.0}, {"date": "2025-11-21", "close": 1.31, "volume": 1346088.0}, {"date": "2025-11-24", "close": 1.27, "volume": 1130001.0}, {"date": "2025-11-25", "close": 1.37, "volume": 1255526.0}, {"date": "2025-11-26", "close": 1.39, "volume": 995912.0}, {"date": "2025-11-28", "close": 1.49, "volume": 1063334.0}, {"date": "2025-12-01", "close": 1.42, "volume": 1569042.0}, {"date": "2025-12-02", "close": 1.32, "volume": 1586915.0}, {"date": "2025-12-03", "close": 1.34, "volume": 912152.0}, {"date": "2025-12-04", "close": 1.45, "volume": 858380.0}, {"date": "2025-12-05", "close": 1.35, "volume": 668249.0}, {"date": "2025-12-08", "close": 1.3, "volume": 730217.0}, {"date": "2025-12-09", "close": 1.29, "volume": 522015.0}, {"date": "2025-12-10", "close": 1.33, "volume": 651461.0}, {"date": "2025-12-11", "close": 1.37, "volume": 551474.0}, {"date": "2025-12-12", "close": 1.52, "volume": 2685217.0}, {"date": "2025-12-15", "close": 1.76, "volume": 3480156.0}, {"date": "2025-12-16", "close": 1.65, "volume": 1684472.0}, {"date": "2025-12-17", "close": 1.54, "volume": 1467817.0}, {"date": "2025-12-18", "close": 1.415, "volume": 849083.0}, {"date": "2025-12-19", "close": 1.4, "volume": 1055837.0}, {"date": "2025-12-22", "close": 1.54, "volume": 1117218.0}, {"date": "2025-12-23", "close": 1.43, "volume": 864682.0}, {"date": "2025-12-24", "close": 1.42, "volume": 1214387.0}, {"date": "2025-12-26", "close": 1.42, "volume": 978923.0}, {"date": "2025-12-29", "close": 1.38, "volume": 2281040.0}, {"date": "2025-12-30", "close": 1.41, "volume": 579318.0}, {"date": "2025-12-31", "close": 1.38, "volume": 570367.0}, {"date": "2026-01-02", "close": 1.44, "volume": 800586.0}, {"date": "2026-01-05", "close": 1.41, "volume": 1805150.0}, {"date": "2026-01-06", "close": 1.69, "volume": 1842728.0}, {"date": "2026-01-07", "close": 1.81, "volume": 2443734.0}, {"date": "2026-01-08", "close": 1.96, "volume": 1649648.0}, {"date": "2026-01-09", "close": 2.07, "volume": 2640161.0}, {"date": "2026-01-12", "close": 1.98, "volume": 1509436.0}, {"date": "2026-01-13", "close": 1.8, "volume": 2033865.0}, {"date": "2026-01-14", "close": 1.77, "volume": 494109.0}, {"date": "2026-01-15", "close": 1.81, "volume": 1781811.0}, {"date": "2026-01-16", "close": 1.9, "volume": 854915.0}, {"date": "2026-01-20", "close": 1.935, "volume": 1169469.0}, {"date": "2026-01-21", "close": 1.99, "volume": 635900.0}, {"date": "2026-01-22", "close": 2.2, "volume": 1664647.0}, {"date": "2026-01-23", "close": 2.13, "volume": 1614172.0}, {"date": "2026-01-26", "close": 2.21, "volume": 1237499.0}, {"date": "2026-01-27", "close": 2.24, "volume": 1309572.0}, {"date": "2026-01-28", "close": 2.12, "volume": 915083.0}, {"date": "2026-01-29", "close": 2.2, "volume": 767340.0}, {"date": "2026-01-30", "close": 2.09, "volume": 831403.0}, {"date": "2026-02-02", "close": 1.99, "volume": 599870.0}, {"date": "2026-02-03", "close": 1.82, "volume": 1734405.0}, {"date": "2026-02-04", "close": 1.55, "volume": 3700466.0}, {"date": "2026-02-05", "close": 1.42, "volume": 1930696.0}, {"date": "2026-02-06", "close": 1.56, "volume": 1773895.0}, {"date": "2026-02-09", "close": 1.49, "volume": 959649.0}, {"date": "2026-02-10", "close": 1.46, "volume": 8845623.0}, {"date": "2026-02-11", "close": 1.8, "volume": 22192710.0}, {"date": "2026-02-12", "close": 1.58, "volume": 3861457.0}, {"date": "2026-02-13", "close": 1.42, "volume": 1972372.0}, {"date": "2026-02-17", "close": 1.43, "volume": 1925452.0}, {"date": "2026-02-18", "close": 1.38, "volume": 1481102.0}, {"date": "2026-02-19", "close": 1.34, "volume": 1825465.0}, {"date": "2026-02-20", "close": 1.29, "volume": 1176164.0}, {"date": "2026-02-23", "close": 1.24, "volume": 1280743.0}, {"date": "2026-02-24", "close": 1.27, "volume": 727262.0}, {"date": "2026-02-25", "close": 1.34, "volume": 1118239.0}, {"date": "2026-02-26", "close": 1.42, "volume": 884263.0}, {"date": "2026-02-27", "close": 1.34, "volume": 1001956.0}, {"date": "2026-03-02", "close": 1.29, "volume": 764269.0}, {"date": "2026-03-03", "close": 1.27, "volume": 928159.0}, {"date": "2026-03-04", "close": 1.33, "volume": 620991.0}, {"date": "2026-03-05", "close": 1.41, "volume": 1021083.0}, {"date": "2026-03-06", "close": 1.38, "volume": 450092.0}, {"date": "2026-03-09", "close": 1.32, "volume": 1225494.0}, {"date": "2026-03-10", "close": 1.22, "volume": 1065746.0}, {"date": "2026-03-11", "close": 1.29, "volume": 522168.0}, {"date": "2026-03-12", "close": 1.27, "volume": 616568.0}, {"date": "2026-03-13", "close": 1.295, "volume": 540749.0}, {"date": "2026-03-16", "close": 1.36, "volume": 1288097.0}, {"date": "2026-03-17", "close": 1.225, "volume": 8650677.0}, {"date": "2026-03-18", "close": 1.35, "volume": 3653813.0}, {"date": "2026-03-19", "close": 1.515, "volume": 3782186.0}, {"date": "2026-03-20", "close": 1.45, "volume": 2028627.0}, {"date": "2026-03-23", "close": 1.6, "volume": 3014256.0}, {"date": "2026-03-24", "close": 1.455, "volume": 727292.0}, {"date": "2026-03-25", "close": 1.4, "volume": 883910.0}, {"date": "2026-03-26", "close": 1.33, "volume": 966321.0}, {"date": "2026-03-27", "close": 1.29, "volume": 3849662.0}, {"date": "2026-03-30", "close": 1.27, "volume": 3521320.0}, {"date": "2026-03-31", "close": 1.45, "volume": 1419204.0}, {"date": "2026-04-01", "close": 1.49, "volume": 1993459.0}, {"date": "2026-04-02", "close": 1.52, "volume": 1052129.0}, {"date": "2026-04-06", "close": 1.76, "volume": 6635114.0}, {"date": "2026-04-07", "close": 1.58, "volume": 3639870.0}, {"date": "2026-04-08", "close": 1.51, "volume": 2439345.0}, {"date": "2026-04-09", "close": 1.38, "volume": 1596199.0}, {"date": "2026-04-10", "close": 1.35, "volume": 2091137.0}, {"date": "2026-04-13", "close": 1.39, "volume": 1868013.0}, {"date": "2026-04-14", "close": 1.43, "volume": 1217164.0}, {"date": "2026-04-15", "close": 1.39, "volume": 1809898.0}, {"date": "2026-04-16", "close": 1.4, "volume": 1306956.0}, {"date": "2026-04-17", "close": 1.42, "volume": 1133102.0}, {"date": "2026-04-20", "close": 1.58, "volume": 3124861.0}, {"date": "2026-04-21", "close": 1.5, "volume": 2103185.0}, {"date": "2026-04-22", "close": 1.59, "volume": 2379349.0}, {"date": "2026-04-23", "close": 1.69, "volume": 1968300.0}, {"date": "2026-04-24", "close": 1.68, "volume": 634857.0}, {"date": "2026-04-27", "close": 1.69, "volume": 1011612.0}, {"date": "2026-04-28", "close": 1.64, "volume": 986802.0}, {"date": "2026-04-29", "close": 1.7, "volume": 1871509.0}, {"date": "2026-04-30", "close": 1.94, "volume": 2146213.0}, {"date": "2026-05-01", "close": 2.02, "volume": 3855730.0}, {"date": "2026-05-04", "close": 2.02, "volume": 2159716.0}, {"date": "2026-05-05", "close": 2.17, "volume": 5807312.0}, {"date": "2026-05-06", "close": 1.91, "volume": 2414691.0}, {"date": "2026-05-07", "close": 1.84, "volume": 1826107.0}, {"date": "2026-05-08", "close": 1.655, "volume": 2989319.0}, {"date": "2026-05-11", "close": 1.505, "volume": 2099209.0}, {"date": "2026-05-12", "close": 1.27, "volume": 5093157.0}, {"date": "2026-05-13", "close": 1.51, "volume": 3292201.0}, {"date": "2026-05-14", "close": 1.3, "volume": 5338914.0}, {"date": "2026-05-15", "close": 1.28, "volume": 2489188.0}, {"date": "2026-05-18", "close": 1.18, "volume": 4104094.0}, {"date": "2026-05-19", "close": 1.18, "volume": 3231321.0}, {"date": "2026-05-20", "close": 1.19, "volume": 3960308.0}, {"date": "2026-05-21", "close": 1.19, "volume": 2284598.0}, {"date": "2026-05-22", "close": 1.2, "volume": 2587194.0}, {"date": "2026-05-26", "close": 1.22, "volume": 3082572.0}, {"date": "2026-05-27", "close": 1.22, "volume": 2070023.0}, {"date": "2026-05-28", "close": 1.54, "volume": 3478628.0}, {"date": "2026-05-29", "close": 1.54, "volume": 1599104.0}, {"date": "2026-06-01", "close": 1.67, "volume": 2537906.0}, {"date": "2026-06-02", "close": 1.56, "volume": 1117891.0}, {"date": "2026-06-03", "close": 1.39, "volume": 1833272.0}, {"date": "2026-06-04", "close": 1.46, "volume": 1048899.0}, {"date": "2026-06-05", "close": 1.29, "volume": 2009885.0}, {"date": "2026-06-08", "close": 1.28, "volume": 1229666.0}, {"date": "2026-06-09", "close": 1.24, "volume": 1275104.0}, {"date": "2026-06-10", "close": 1.24, "volume": 493848.0}, {"date": "2026-06-11", "close": 1.31, "volume": 681677.0}, {"date": "2026-06-12", "close": 1.33, "volume": 916007.0}, {"date": "2026-06-15", "close": 1.27, "volume": 1228698.0}, {"date": "2026-06-16", "close": 1.2, "volume": 1891967.0}, {"date": "2026-06-17", "close": 1.21, "volume": 1676887.0}, {"date": "2026-06-18", "close": 1.23, "volume": 1653902.0}, {"date": "2026-06-22", "close": 1.2, "volume": 765812.0}, {"date": "2026-06-23", "close": 1.22, "volume": 388219.0}, {"date": "2026-06-24", "close": 1.26, "volume": 1130277.0}, {"date": "2026-06-25", "close": 1.27, "volume": 703685.0}, {"date": "2026-06-26", "close": 1.34, "volume": 6221675.0}, {"date": "2026-06-29", "close": 1.36, "volume": 1559135.0}, {"date": "2026-06-30", "close": 1.3, "volume": 468826.0}, {"date": "2026-07-01", "close": 1.35, "volume": 401672.0}, {"date": "2026-07-02", "close": 1.41, "volume": 618621.0}, {"date": "2026-07-06", "close": 1.56, "volume": 1740718.0}, {"date": "2026-07-07", "close": 1.55, "volume": 989168.0}, {"date": "2026-07-08", "close": 1.54, "volume": 825101.0}, {"date": "2026-07-09", "close": 1.66, "volume": 1342186.0}, {"date": "2026-07-10", "close": 1.76, "volume": 2071470.0}, {"date": "2026-07-13", "close": 1.79, "volume": 1623334.0}, {"date": "2026-07-14", "close": 1.77, "volume": 1076746.0}, {"date": "2026-07-15", "close": 1.84, "volume": 1582182.0}, {"date": "2026-07-16", "close": 1.78, "volume": 11882790.0}, {"date": "2026-07-17", "close": 1.62, "volume": 3175546.0}, {"date": "2026-07-20", "close": 2.02, "volume": 7016336.0}, {"date": "2026-07-21", "close": 1.88, "volume": 2860549.0}, {"date": "2026-07-22", "close": 1.93, "volume": 825122.0}, {"date": "2026-07-23", "close": 1.88, "volume": 1098435.0}, {"date": "2026-07-24", "close": 1.73, "volume": 1127010.0}, {"date": "2026-07-27", "close": 1.81, "volume": 810291.0}, {"date": "2026-07-28", "close": 1.87, "volume": 716466.0}, {"date": "2026-07-29", "close": 1.82, "volume": 1369888.0}, {"date": "2026-07-30", "close": 1.97, "volume": 759757.0}, {"date": "2026-07-31", "close": 1.98, "volume": 1153290.0}, {"date": "2026-08-03", "close": 2.16, "volume": 1302923.0}, {"date": "2026-08-04", "close": 2.3, "volume": 2290837.0}, {"date": "2026-08-05", "close": 2.35, "volume": 1446397.0}, {"date": "2026-08-06", "close": 2.25, "volume": 784098.0}, {"date": "2026-08-07", "close": 2.38, "volume": 1016025.0}, {"date": "2026-08-10", "close": 2.17, "volume": 3383910.0}, {"date": "2026-08-11", "close": 3.19, "volume": 29110520.0}, {"date": "2026-08-12", "close": 3.21, "volume": 4343045.0}, {"date": "2026-08-13", "close": 3.03, "volume": 4171540.0}, {"date": "2026-08-14", "close": 3.3, "volume": 2134567.0}, {"date": "2026-08-17", "close": 3.27, "volume": 1873503.0}, {"date": "2026-08-18", "close": 3.15, "volume": 1473242.0}, {"date": "2026-08-19", "close": 3.14, "volume": 1309469.0}, {"date": "2026-08-20", "close": 3.09, "volume": 826862.0}, {"date": "2026-08-21", "close": 3.0, "volume": 1028978.0}, {"date": "2026-08-24", "close": 2.89, "volume": 809305.0}, {"date": "2026-08-25", "close": 2.98, "volume": 856267.0}, {"date": "2026-08-26", "close": 3.0, "volume": 640502.0}, {"date": "2026-08-27", "close": 2.96, "volume": 697561.0}, {"date": "2026-08-28", "close": 2.94, "volume": 865140.0}, {"date": "2026-08-31", "close": 2.84, "volume": 964217.0}, {"date": "2026-09-01", "close": 2.84, "volume": 780871.0}, {"date": "2026-09-02", "close": 2.77, "volume": 1082377.0}, {"date": "2026-09-03", "close": 2.72, "volume": 773863.0}, {"date": "2026-09-04", "close": 2.88, "volume": 996614.0}, {"date": "2026-09-08", "close": 2.93, "volume": 1428244.0}, {"date": "2026-09-09", "close": 3.04, "volume": 1421284.0}, {"date": "2026-09-10", "close": 3.01, "volume": 640789.0}, {"date": "2026-09-11", "close": 3.03, "volume": 749107.0}, {"date": "2026-09-14", "close": 2.905, "volume": 7211473.0}, {"date": "2026-09-15", "close": 2.8, "volume": 1640783.0}, {"date": "2026-09-16", "close": 2.76, "volume": 1549697.0}, {"date": "2026-09-17", "close": 2.97, "volume": 1043690.0}, {"date": "2026-09-18", "close": 2.9, "volume": 1120477.0}, {"date": "2026-09-21", "close": 2.85, "volume": 627958.0}, {"date": "2026-09-22", "close": 2.91, "volume": 809563.0}, {"date": "2026-09-23", "close": 2.88, "volume": 779711.0}, {"date": "2026-09-24", "close": 2.82, "volume": 590471.0}, {"date": "2026-09-25", "close": 2.74, "volume": 477801.0}, {"date": "2026-09-28", "close": 2.555, "volume": 958936.0}, {"date": "2026-09-29", "close": 2.36, "volume": 1270612.0}, {"date": "2026-09-30", "close": 2.34, "volume": 624790.0}, {"date": "2026-10-01", "close": 2.22, "volume": 1306481.0}, {"date": "2026-10-02", "close": 2.16, "volume": 1266080.0}, {"date": "2026-10-05", "close": 2.2, "volume": 812060.0}, {"date": "2026-10-06", "close": 2.21, "volume": 771877.0}, {"date": "2026-10-07", "close": 2.17, "volume": 642170.0}, {"date": "2026-10-08", "close": 2.14, "volume": 646887.0}, {"date": "2026-10-09", "close": 2.13, "volume": 581284.0}, {"date": "2026-10-12", "close": 2.13, "volume": 329670.0}, {"date": "2026-10-13", "close": 1.99, "volume": 547945.0}, {"date": "2026-10-14", "close": 1.885, "volume": 818302.0}, {"date": "2026-10-15", "close": 1.95, "volume": 768723.0}, {"date": "2026-10-16", "close": 1.885, "volume": 967692.0}, {"date": "2026-10-19", "close": 1.91, "volume": 559147.0}, {"date": "2026-10-20", "close": 1.98, "volume": 603218.0}, {"date": "2026-10-21", "close": 2.01, "volume": 327963.0}, {"date": "2026-10-22", "close": 2.08, "volume": 788216.0}, {"date": "2026-10-23", "close": 2.11, "volume": 600452.0}, {"date": "2026-10-26", "close": 2.24, "volume": 1098974.0}, {"date": "2026-10-27", "close": 2.19, "volume": 278261.0}, {"date": "2026-10-28", "close": 2.26, "volume": 319224.0}, {"date": "2026-10-29", "close": 2.38, "volume": 832298.0}, {"date": "2026-10-30", "close": 2.25, "volume": 1089347.0}], "refreshing": false}