{"ticker": "TACT", "overview": {"cik": "1017303", "ticker": "TACT", "name": "TRANSACT TECHNOLOGIES INC", "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "sic": "3577", "announcements": [{"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009564", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-07-17", "title": "Form SCHEDULE 13D", "accession": "0001398344-26-012268", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008484", "price_sensitive": false}, {"form": "3", "date": "2026-07-13", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008482", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-07-06", "title": "Form SCHEDULE 13D", "accession": "0001214659-26-008243", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008163", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001214659-26-007859", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001017303-26-000076", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-27", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-061563", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001214659-26-006795", "price_sensitive": true}, {"form": "3", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-006547", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "FORM 10-Q FOR THE PERIOD ENDED MARCH 31, 2026", "accession": "0001140361-26-021058", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001214659-26-006001", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001214659-26-005533", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001017303-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001017303-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001017303-26-000070", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-13", "title": "Form ARS", "accession": "0001214659-26-004608", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-13", "title": "Form DEFA14A", "accession": "0001214659-26-004607", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-13", "title": "Proxy statement", "accession": "0001214659-26-004606", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-03", "title": "Material event", "accession": "0001214659-26-004335", "price_sensitive": true}, {"form": "4", "date": "2026-03-17", "title": "Insider transaction", "accession": "0001017303-26-000055", "price_sensitive": false}, {"form": "4/A", "date": "2026-03-13", "title": "Form 4/A", "accession": "0001214659-26-003266", "price_sensitive": false}, {"form": "4/A", "date": "2026-03-13", "title": "Form 4/A", "accession": "0001017303-26-000053", "price_sensitive": false}, {"form": "4/A", "date": "2026-03-13", "title": "Form 4/A", "accession": "0001017303-26-000051", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TACT", "has_prices": true, "as_of": "2026-09-22", "last": 5.11, "prev_close": 5.15, "change": -0.040000000000000036, "change_pct": -0.0077669902912621425, "session_volume": 4308.0, "vwap_5": 5.102462347722544, "vwap_20": 5.141507827316246, "vwap_60": 5.267627023772426, "vwap_250": 4.264516141489791, "high_52w": 5.84, "low_52w": 3.21, "avg_volume_20": 15845.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001214659-26-011604", "src": "13DG", "ticker": "TACT", "cik": "1017303", "company": "TRANSACT TECHNOLOGIES INC", "company_raw": "TRANSACT TECHNOLOGIES INC", "who": "Charles M. Gillman", "who_key": "Gillman Charles M", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Gillman Charles M moves to a 5.1% activist stake in TACT", "source_url": "https://www.sec.gov/Archives/edgar/data/1386979/0001214659-26-011604-index.htm", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75816}, {"id": "13DG-0001214659-26-011436", "src": "13DG", "ticker": "TACT", "cik": "1017303", "company": "TRANSACT TECHNOLOGIES INC", "company_raw": "TRANSACT TECHNOLOGIES INC", "who": "Charles M. Gillman", "who_key": "Gillman Charles M", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Gillman Charles M moves to a 5.1% activist stake in TACT", "source_url": "https://www.sec.gov/Archives/edgar/data/1386979/0001214659-26-011436-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87336}, {"id": "13DG-0001214659-26-010987", "src": "13DG", "ticker": "TACT", "cik": "1017303", "company": "TRANSACT TECHNOLOGIES INC", "company_raw": "TRANSACT TECHNOLOGIES INC", "who": "Charles M. Gillman", "who_key": "Gillman Charles M", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Gillman Charles M moves to a 5.1% activist stake in TACT", "source_url": "https://www.sec.gov/Archives/edgar/data/1386979/0001214659-26-010987-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97416}, {"id": "0001214659-26-009564", "src": "INSIDERS", "ticker": "TACT", "cik": "1017303", "company": "TRANSACT TECHNOLOGIES INC", "company_raw": "TRANSACT TECHNOLOGIES INC", "who": "John Dillon", "who_key": "DILLON JOHN", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "CEO files routine paperwork on TACT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1106992/000121465926009564/0001214659-26-009564-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131976}, {"id": "13DG-0001398344-26-012268", "src": "13DG", "ticker": "TACT", "cik": "1017303", "company": "TRANSACT TECHNOLOGIES INC", "company_raw": "TRANSACT TECHNOLOGIES INC", "who": "Poplar Point Capital Management LLC", "who_key": "POPLAR POINT CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "POPLAR POINT CAPITAL MANAGEMENT LLC takes a 15.22% activist stake in TACT", "source_url": "https://www.sec.gov/Archives/edgar/data/1588273/0001398344-26-012268-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-16", "mins": 157896}, {"id": "13DG-0001214659-26-008243", "src": "13DG", "ticker": "TACT", "cik": "1017303", "company": "TRANSACT TECHNOLOGIES INC", "company_raw": "TRANSACT TECHNOLOGIES INC", "who": "Charles M. Gillman", "who_key": "Gillman Charles M", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Gillman Charles M takes a 5.1% activist stake in TACT", "source_url": "https://www.sec.gov/Archives/edgar/data/1386979/0001214659-26-008243-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-01", "mins": 179496}, {"id": "13DG-0001213900-26-061563", "src": "13DG", "ticker": "TACT", "cik": "1017303", "company": "TRANSACT TECHNOLOGIES INC", "company_raw": "TRANSACT TECHNOLOGIES INC", "who": "BRC Group Holdings, Inc.", "who_key": "BRC Group Holdings, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "BRC Group Holdings, Inc. moves to a 0.97% activist stake in TACT", "source_url": "https://www.sec.gov/Archives/edgar/data/1464790/0001213900-26-061563-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-22", "mins": 237096}], "recent_buys": [], "institutional": [{"id": "13DG-0001214659-26-011604", "src": "13DG", "ticker": "TACT", "cik": "1017303", "company": "TRANSACT TECHNOLOGIES INC", "company_raw": "TRANSACT TECHNOLOGIES INC", "who": "Charles M. Gillman", "who_key": "Gillman Charles M", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Gillman Charles M moves to a 5.1% activist stake in TACT", "source_url": "https://www.sec.gov/Archives/edgar/data/1386979/0001214659-26-011604-index.htm", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75816}, {"id": "13DG-0001214659-26-011436", "src": "13DG", "ticker": "TACT", "cik": "1017303", "company": "TRANSACT TECHNOLOGIES INC", "company_raw": "TRANSACT TECHNOLOGIES INC", "who": "Charles M. Gillman", "who_key": "Gillman Charles M", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Gillman Charles M moves to a 5.1% activist stake in TACT", "source_url": "https://www.sec.gov/Archives/edgar/data/1386979/0001214659-26-011436-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87336}, {"id": "13DG-0001214659-26-010987", "src": "13DG", "ticker": "TACT", "cik": "1017303", "company": "TRANSACT TECHNOLOGIES INC", "company_raw": "TRANSACT TECHNOLOGIES INC", "who": "Charles M. Gillman", "who_key": "Gillman Charles M", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Gillman Charles M moves to a 5.1% activist stake in TACT", "source_url": "https://www.sec.gov/Archives/edgar/data/1386979/0001214659-26-010987-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97416}, {"id": "13DG-0001398344-26-012268", "src": "13DG", "ticker": "TACT", "cik": "1017303", "company": "TRANSACT TECHNOLOGIES INC", "company_raw": "TRANSACT TECHNOLOGIES INC", "who": "Poplar Point Capital Management LLC", "who_key": "POPLAR POINT CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "POPLAR POINT CAPITAL MANAGEMENT LLC takes a 15.22% activist stake in TACT", "source_url": "https://www.sec.gov/Archives/edgar/data/1588273/0001398344-26-012268-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-16", "mins": 157896}, {"id": "13DG-0001214659-26-008243", "src": "13DG", "ticker": "TACT", "cik": "1017303", "company": "TRANSACT TECHNOLOGIES INC", "company_raw": "TRANSACT TECHNOLOGIES INC", "who": "Charles M. Gillman", "who_key": "Gillman Charles M", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Gillman Charles M takes a 5.1% activist stake in TACT", "source_url": "https://www.sec.gov/Archives/edgar/data/1386979/0001214659-26-008243-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-01", "mins": 179496}, {"id": "13DG-0001213900-26-061563", "src": "13DG", "ticker": "TACT", "cik": "1017303", "company": "TRANSACT TECHNOLOGIES INC", "company_raw": "TRANSACT TECHNOLOGIES INC", "who": "BRC Group Holdings, Inc.", "who_key": "BRC Group Holdings, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "BRC Group Holdings, Inc. moves to a 0.97% activist stake in TACT", "source_url": "https://www.sec.gov/Archives/edgar/data/1464790/0001213900-26-061563-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-22", "mins": 237096}], "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": "TransAct Technologies Incorporated - Common Stock", "new_value": "TRANSACT TECHNOLOGIES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001017303", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001017303", "applied": 1, "detected_at": "2026-10-28T01:44:48.053152"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009564", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-07-17", "title": "Form SCHEDULE 13D", "accession": "0001398344-26-012268", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008484", "price_sensitive": false}, {"form": "3", "date": "2026-07-13", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008482", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-07-06", "title": "Form SCHEDULE 13D", "accession": "0001214659-26-008243", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008163", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001214659-26-007859", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001017303-26-000076", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-27", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-061563", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001214659-26-006795", "price_sensitive": true}, {"form": "3", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-006547", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "FORM 10-Q FOR THE PERIOD ENDED MARCH 31, 2026", "accession": "0001140361-26-021058", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001214659-26-006001", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001214659-26-005533", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001017303-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001017303-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001017303-26-000070", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-13", "title": "Form ARS", "accession": "0001214659-26-004608", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-13", "title": "Form DEFA14A", "accession": "0001214659-26-004607", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-13", "title": "Proxy statement", "accession": "0001214659-26-004606", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-03", "title": "Material event", "accession": "0001214659-26-004335", "price_sensitive": true}, {"form": "4", "date": "2026-03-17", "title": "Insider transaction", "accession": "0001017303-26-000055", "price_sensitive": false}, {"form": "4/A", "date": "2026-03-13", "title": "Form 4/A", "accession": "0001214659-26-003266", "price_sensitive": false}, {"form": "4/A", "date": "2026-03-13", "title": "Form 4/A", "accession": "0001017303-26-000053", "price_sensitive": false}, {"form": "4/A", "date": "2026-03-13", "title": "Form 4/A", "accession": "0001017303-26-000051", "price_sensitive": false}], "performance": {"ticker": "TACT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-22", "close": 7.46, "volume": 2658.0}, {"date": "2016-09-23", "close": 7.4, "volume": 6400.0}, {"date": "2016-09-26", "close": 7.38, "volume": 5621.0}, {"date": "2016-09-27", "close": 7.31, "volume": 6983.0}, {"date": "2016-09-28", "close": 7.32, "volume": 5971.0}, {"date": "2016-09-29", "close": 7.36, "volume": 2298.0}, {"date": "2016-09-30", "close": 7.48, "volume": 2254.0}, {"date": "2016-10-03", "close": 7.32, "volume": 8228.0}, {"date": "2016-10-04", "close": 7.31, "volume": 10827.0}, {"date": "2016-10-05", "close": 7.31, "volume": 3338.0}, {"date": "2016-10-06", "close": 7.27, "volume": 3713.0}, {"date": "2016-10-07", "close": 7.26, "volume": 6096.0}, {"date": "2016-10-10", "close": 7.25, "volume": 4352.0}, {"date": "2016-10-11", "close": 7.16, "volume": 3791.0}, {"date": "2016-10-12", "close": 7.2118, "volume": 1067.0}, {"date": "2016-10-13", "close": 7.17, "volume": 2060.0}, {"date": "2016-10-14", "close": 7.1979, "volume": 742.0}, {"date": "2016-10-17", "close": 7.155, "volume": 1350.0}, {"date": "2016-10-18", "close": 7.1, "volume": 3093.0}, {"date": "2016-10-19", "close": 7.1, "volume": 2122.0}, {"date": "2016-10-20", "close": 7.0913, "volume": 1447.0}, {"date": "2016-10-21", "close": 7.05, "volume": 2603.0}, {"date": "2016-10-24", "close": 7.0, "volume": 3675.0}, {"date": "2016-10-25", "close": 7.0, "volume": 1682.0}, {"date": "2016-10-26", "close": 7.0, "volume": 2362.0}, {"date": "2016-10-27", "close": 7.0, "volume": 1242.0}, {"date": "2016-10-28", "close": 7.1, "volume": 5101.0}, {"date": "2016-10-31", "close": 7.2, "volume": 3695.0}, {"date": "2016-11-01", "close": 7.15, "volume": 5886.0}, {"date": "2016-11-02", "close": 7.05, "volume": 4463.0}, {"date": "2016-11-03", "close": 6.5, "volume": 57643.0}, {"date": "2016-11-04", "close": 6.55, "volume": 4920.0}, {"date": "2016-11-07", "close": 6.7, "volume": 12468.0}, {"date": "2016-11-08", "close": 6.35, "volume": 14557.0}, {"date": "2016-11-09", "close": 6.55, "volume": 22766.0}, {"date": "2016-11-10", "close": 6.25, "volume": 165902.0}, {"date": "2016-11-11", "close": 6.2, "volume": 47764.0}, {"date": "2016-11-14", "close": 6.45, "volume": 53947.0}, {"date": "2016-11-15", "close": 6.6, "volume": 105701.0}, {"date": "2016-11-16", "close": 6.6, "volume": 61553.0}, {"date": "2016-11-17", "close": 6.6, "volume": 52538.0}, {"date": "2016-11-18", "close": 6.45, "volume": 28151.0}, {"date": "2016-11-21", "close": 6.6, "volume": 41444.0}, {"date": "2016-11-22", "close": 6.65, "volume": 39917.0}, {"date": "2016-11-23", "close": 6.6, "volume": 46131.0}, {"date": "2016-11-25", "close": 6.4, "volume": 9479.0}, {"date": "2016-11-28", "close": 6.15, "volume": 23854.0}, {"date": "2016-11-29", "close": 6.35, "volume": 11491.0}, {"date": "2016-11-30", "close": 6.35, "volume": 14988.0}, {"date": "2016-12-01", "close": 6.2, "volume": 12245.0}, {"date": "2016-12-02", "close": 6.1, "volume": 15313.0}, {"date": "2016-12-05", "close": 6.4, "volume": 10744.0}, {"date": "2016-12-06", "close": 6.15, "volume": 16139.0}, {"date": "2016-12-07", "close": 6.15, "volume": 9654.0}, {"date": "2016-12-08", "close": 6.2, "volume": 30234.0}, {"date": "2016-12-09", "close": 6.35, "volume": 7687.0}, {"date": "2016-12-12", "close": 6.55, "volume": 35329.0}, {"date": "2016-12-13", "close": 6.3, "volume": 27714.0}, {"date": "2016-12-14", "close": 6.5, "volume": 14803.0}, {"date": "2016-12-15", "close": 6.55, "volume": 9367.0}, {"date": "2016-12-16", "close": 6.6, "volume": 4682.0}, {"date": "2016-12-19", "close": 6.6, "volume": 9680.0}, {"date": "2016-12-20", "close": 6.6, "volume": 14297.0}, {"date": "2016-12-21", "close": 6.65, "volume": 12518.0}, {"date": "2016-12-22", "close": 6.8, "volume": 12474.0}, {"date": "2016-12-23", "close": 6.85, "volume": 20413.0}, {"date": "2016-12-27", "close": 6.85, "volume": 11385.0}, {"date": "2016-12-28", "close": 6.75, "volume": 5793.0}, {"date": "2016-12-29", "close": 6.65, "volume": 1305.0}, {"date": "2016-12-30", "close": 6.6, "volume": 12931.0}, {"date": "2017-01-03", "close": 6.7, "volume": 6055.0}, {"date": "2017-01-04", "close": 6.75, "volume": 8700.0}, {"date": "2017-01-05", "close": 6.75, "volume": 2400.0}, {"date": "2017-01-06", "close": 7.15, "volume": 59456.0}, {"date": "2017-01-09", "close": 7.25, "volume": 10753.0}, {"date": "2017-01-10", "close": 7.325, "volume": 11211.0}, {"date": "2017-01-11", "close": 7.1, "volume": 2172.0}, {"date": "2017-01-12", "close": 6.95, "volume": 22580.0}, {"date": "2017-01-13", "close": 6.95, "volume": 3856.0}, {"date": "2017-01-17", "close": 6.95, "volume": 5625.0}, {"date": "2017-01-18", "close": 6.95, "volume": 6445.0}, {"date": "2017-01-19", "close": 7.0, "volume": 302.0}, {"date": "2017-01-20", "close": 6.95, "volume": 4283.0}, {"date": "2017-01-23", "close": 7.0, "volume": 4262.0}, {"date": "2017-01-24", "close": 7.0, "volume": 4285.0}, {"date": "2017-01-25", "close": 7.05, "volume": 4575.0}, {"date": "2017-01-26", "close": 6.9207, "volume": 1212.0}, {"date": "2017-01-27", "close": 7.0, "volume": 1896.0}, {"date": "2017-01-30", "close": 6.95, "volume": 6451.0}, {"date": "2017-01-31", "close": 6.9, "volume": 6599.0}, {"date": "2017-02-01", "close": 6.9003, "volume": 5828.0}, {"date": "2017-02-02", "close": 6.95, "volume": 541.0}, {"date": "2017-02-03", "close": 6.984, "volume": 2620.0}, {"date": "2017-02-06", "close": 7.05, "volume": 3709.0}, {"date": "2017-02-07", "close": 6.975, "volume": 1239.0}, {"date": "2017-02-08", "close": 6.9756, "volume": 935.0}, {"date": "2017-02-09", "close": 7.0062, "volume": 6491.0}, {"date": "2017-02-10", "close": 7.0155, "volume": 1580.0}, {"date": "2017-02-13", "close": 7.2, "volume": 2558.0}, {"date": "2017-02-14", "close": 7.1753, "volume": 557.0}, {"date": "2017-02-15", "close": 7.2, "volume": 5514.0}, {"date": "2017-02-16", "close": 6.9, "volume": 904.0}, {"date": "2017-02-17", "close": 7.1, "volume": 1796.0}, {"date": "2017-02-21", "close": 7.15, "volume": 7281.0}, {"date": "2017-02-22", "close": 7.15, "volume": 892.0}, {"date": "2017-02-23", "close": 7.125, "volume": 6949.0}, {"date": "2017-02-24", "close": 7.35, "volume": 14376.0}, {"date": "2017-02-27", "close": 7.5, "volume": 10608.0}, {"date": "2017-02-28", "close": 7.4, "volume": 20537.0}, {"date": "2017-03-01", "close": 7.25, "volume": 9294.0}, {"date": "2017-03-02", "close": 7.15, "volume": 4319.0}, {"date": "2017-03-03", "close": 6.8847, "volume": 10501.0}, {"date": "2017-03-06", "close": 6.85, "volume": 1989.0}, {"date": "2017-03-07", "close": 6.9, "volume": 920.0}, {"date": "2017-03-08", "close": 6.9, "volume": 2049.0}, {"date": "2017-03-09", "close": 7.8, "volume": 66999.0}, {"date": "2017-03-10", "close": 7.9, "volume": 60367.0}, {"date": "2017-03-13", "close": 8.2, "volume": 79927.0}, {"date": "2017-03-14", "close": 8.25, "volume": 33849.0}, {"date": "2017-03-15", "close": 8.3, "volume": 12122.0}, {"date": "2017-03-16", "close": 8.4, "volume": 46401.0}, {"date": "2017-03-17", "close": 8.3, "volume": 13978.0}, {"date": "2017-03-20", "close": 8.325, "volume": 19609.0}, {"date": "2017-03-21", "close": 8.15, "volume": 11077.0}, {"date": "2017-03-22", "close": 8.1, "volume": 33561.0}, {"date": "2017-03-23", "close": 8.2, "volume": 12476.0}, {"date": "2017-03-24", "close": 8.15, "volume": 7201.0}, {"date": "2017-03-27", "close": 8.15, "volume": 1359.0}, {"date": "2017-03-28", "close": 8.1, "volume": 8301.0}, {"date": "2017-03-29", "close": 8.3, "volume": 6872.0}, {"date": "2017-03-30", "close": 8.2, "volume": 7196.0}, {"date": "2017-03-31", "close": 8.1, "volume": 22678.0}, {"date": "2017-04-03", "close": 8.05, "volume": 11450.0}, {"date": "2017-04-04", "close": 8.05, "volume": 13415.0}, {"date": "2017-04-05", "close": 8.0, "volume": 44414.0}, {"date": "2017-04-06", "close": 8.15, "volume": 4233.0}, {"date": "2017-04-07", "close": 7.9, "volume": 15820.0}, {"date": "2017-04-10", "close": 8.05, "volume": 1901.0}, {"date": "2017-04-11", "close": 8.2, "volume": 2788.0}, {"date": "2017-04-12", "close": 8.45, "volume": 4757.0}, {"date": "2017-04-13", "close": 8.25, "volume": 2929.0}, {"date": "2017-04-17", "close": 8.35, "volume": 25652.0}, {"date": "2017-04-18", "close": 8.3, "volume": 1453.0}, {"date": "2017-04-19", "close": 8.35, "volume": 9300.0}, {"date": "2017-04-20", "close": 8.35, "volume": 9216.0}, {"date": "2017-04-21", "close": 8.5, "volume": 8948.0}, {"date": "2017-04-24", "close": 8.45, "volume": 5185.0}, {"date": "2017-04-25", "close": 8.6, "volume": 8777.0}, {"date": "2017-04-26", "close": 8.55, "volume": 4722.0}, {"date": "2017-04-27", "close": 8.55, "volume": 2803.0}, {"date": "2017-04-28", "close": 8.75, "volume": 11018.0}, {"date": "2017-05-01", "close": 9.15, "volume": 42322.0}, {"date": "2017-05-02", "close": 9.1, "volume": 16869.0}, {"date": "2017-05-03", "close": 9.07, "volume": 5497.0}, {"date": "2017-05-04", "close": 8.85, "volume": 18140.0}, {"date": "2017-05-05", "close": 8.6, "volume": 3848.0}, {"date": "2017-05-08", "close": 8.85, "volume": 13238.0}, {"date": "2017-05-09", "close": 8.8, "volume": 2225.0}, {"date": "2017-05-10", "close": 8.425, "volume": 26619.0}, {"date": "2017-05-11", "close": 8.5, "volume": 10237.0}, {"date": "2017-05-12", "close": 8.35, "volume": 24506.0}, {"date": "2017-05-15", "close": 8.45, "volume": 8697.0}, {"date": "2017-05-16", "close": 8.45, "volume": 7796.0}, {"date": "2017-05-17", "close": 8.25, "volume": 21572.0}, {"date": "2017-05-18", "close": 8.35, "volume": 9844.0}, {"date": "2017-05-19", "close": 8.35, "volume": 5343.0}, {"date": "2017-05-22", "close": 8.3, "volume": 4306.0}, {"date": "2017-05-23", "close": 8.35, "volume": 6691.0}, {"date": "2017-05-24", "close": 8.4, "volume": 8186.0}, {"date": "2017-05-25", "close": 8.45, "volume": 4824.0}, {"date": "2017-05-26", "close": 8.55, "volume": 9397.0}, {"date": "2017-05-30", "close": 8.5, "volume": 5434.0}, {"date": "2017-05-31", "close": 8.55, "volume": 2941.0}, {"date": "2017-06-01", "close": 8.6, "volume": 10210.0}, {"date": "2017-06-02", "close": 8.75, "volume": 4221.0}, {"date": "2017-06-05", "close": 8.75, "volume": 6028.0}, {"date": "2017-06-06", "close": 8.5, "volume": 8034.0}, {"date": "2017-06-07", "close": 8.55, "volume": 14145.0}, {"date": "2017-06-08", "close": 8.45, "volume": 13082.0}, {"date": "2017-06-09", "close": 8.4, "volume": 28228.0}, {"date": "2017-06-12", "close": 8.45, "volume": 19594.0}, {"date": "2017-06-13", "close": 8.5, "volume": 35994.0}, {"date": "2017-06-14", "close": 8.75, "volume": 10702.0}, {"date": "2017-06-15", "close": 8.7, "volume": 12764.0}, {"date": "2017-06-16", "close": 8.7, "volume": 8456.0}, {"date": "2017-06-19", "close": 8.65, "volume": 4419.0}, {"date": "2017-06-20", "close": 8.575, "volume": 4671.0}, {"date": "2017-06-21", "close": 8.55, "volume": 3806.0}, {"date": "2017-06-22", "close": 8.35, "volume": 4843.0}, {"date": "2017-06-23", "close": 8.6, "volume": 4797.0}, {"date": "2017-06-26", "close": 8.55, "volume": 4946.0}, {"date": "2017-06-27", "close": 8.55, "volume": 13398.0}, {"date": "2017-06-28", "close": 8.4, "volume": 14916.0}, {"date": "2017-06-29", "close": 8.45, "volume": 9223.0}, {"date": "2017-06-30", "close": 8.45, "volume": 6963.0}, {"date": "2017-07-03", "close": 8.55, "volume": 2813.0}, {"date": "2017-07-05", "close": 8.5, "volume": 7852.0}, {"date": "2017-07-06", "close": 8.45, "volume": 2198.0}, {"date": "2017-07-07", "close": 8.9, "volume": 17822.0}, {"date": "2017-07-10", "close": 8.9, "volume": 8702.0}, {"date": "2017-07-11", "close": 8.85, "volume": 12879.0}, {"date": "2017-07-12", "close": 8.8, "volume": 5266.0}, {"date": "2017-07-13", "close": 8.8, "volume": 5257.0}, {"date": "2017-07-14", "close": 8.845, "volume": 4300.0}, {"date": "2017-07-17", "close": 8.75, "volume": 3749.0}, {"date": "2017-07-18", "close": 8.95, "volume": 3868.0}, {"date": "2017-07-19", "close": 9.005, "volume": 36835.0}, {"date": "2017-07-20", "close": 8.8, "volume": 7292.0}, {"date": "2017-07-21", "close": 8.85, "volume": 13604.0}, {"date": "2017-07-24", "close": 8.95, "volume": 5263.0}, {"date": "2017-07-25", "close": 8.7, "volume": 5233.0}, {"date": "2017-07-26", "close": 8.9, "volume": 1221.0}, {"date": "2017-07-27", "close": 8.6136, "volume": 6814.0}, {"date": "2017-07-28", "close": 8.65, "volume": 5987.0}, {"date": "2017-07-31", "close": 8.85, "volume": 11600.0}, {"date": "2017-08-01", "close": 8.9, "volume": 6619.0}, {"date": "2017-08-02", "close": 8.8, "volume": 4323.0}, {"date": "2017-08-03", "close": 8.7, "volume": 9251.0}, {"date": "2017-08-04", "close": 9.2, "volume": 41605.0}, {"date": "2017-08-07", "close": 9.7, "volume": 43941.0}, {"date": "2017-08-08", "close": 9.5, "volume": 22491.0}, {"date": "2017-08-09", "close": 10.2, "volume": 27023.0}, {"date": "2017-08-10", "close": 9.5, "volume": 35226.0}, {"date": "2017-08-11", "close": 9.7, "volume": 23712.0}, {"date": "2017-08-14", "close": 10.0, "volume": 23981.0}, {"date": "2017-08-15", "close": 9.85, "volume": 8358.0}, {"date": "2017-08-16", "close": 9.7, "volume": 16513.0}, {"date": "2017-08-17", "close": 9.687, "volume": 9233.0}, {"date": "2017-08-18", "close": 9.8, "volume": 11231.0}, {"date": "2017-08-21", "close": 9.8, "volume": 19552.0}, {"date": "2017-08-22", "close": 10.25, "volume": 37914.0}, {"date": "2017-08-23", "close": 10.4294, "volume": 28972.0}, {"date": "2017-08-24", "close": 10.1, "volume": 25195.0}, {"date": "2017-08-25", "close": 10.1, "volume": 4629.0}, {"date": "2017-08-28", "close": 10.15, "volume": 14986.0}, {"date": "2017-08-29", "close": 9.7, "volume": 24728.0}, {"date": "2017-08-30", "close": 9.8, "volume": 6219.0}, {"date": "2017-08-31", "close": 9.75, "volume": 3267.0}, {"date": "2017-09-01", "close": 9.8, "volume": 3837.0}, {"date": "2017-09-05", "close": 9.75, "volume": 9456.0}, {"date": "2017-09-06", "close": 9.45, "volume": 16343.0}, {"date": "2017-09-07", "close": 9.5, "volume": 15531.0}, {"date": "2017-09-08", "close": 9.5, "volume": 4081.0}, {"date": "2017-09-11", "close": 9.55, "volume": 10480.0}, {"date": "2017-09-12", "close": 9.45, "volume": 5647.0}, {"date": "2017-09-13", "close": 9.45, "volume": 10761.0}, {"date": "2017-09-14", "close": 9.3, "volume": 6115.0}, {"date": "2017-09-15", "close": 9.25, "volume": 26915.0}, {"date": "2017-09-18", "close": 9.6, "volume": 13508.0}, {"date": "2017-09-19", "close": 9.6, "volume": 21475.0}, {"date": "2017-09-20", "close": 9.6, "volume": 2088.0}, {"date": "2017-09-21", "close": 9.55, "volume": 4176.0}, {"date": "2017-09-22", "close": 9.8, "volume": 7099.0}, {"date": "2017-09-25", "close": 9.75, "volume": 8559.0}, {"date": "2017-09-26", "close": 10.15, "volume": 16151.0}, {"date": "2017-09-27", "close": 9.8, "volume": 16880.0}, {"date": "2017-09-28", "close": 9.75, "volume": 10964.0}, {"date": "2017-09-29", "close": 9.75, "volume": 7280.0}, {"date": "2017-10-02", "close": 9.95, "volume": 7157.0}, {"date": "2017-10-03", "close": 9.9, "volume": 16915.0}, {"date": "2017-10-04", "close": 9.9, "volume": 11266.0}, {"date": "2017-10-05", "close": 10.0, "volume": 5206.0}, {"date": "2017-10-06", "close": 9.95, "volume": 2759.0}, {"date": "2017-10-09", "close": 10.6, "volume": 27890.0}, {"date": "2017-10-10", "close": 10.3, "volume": 33057.0}, {"date": "2017-10-11", "close": 9.95, "volume": 4960.0}, {"date": "2017-10-12", "close": 9.65, "volume": 13505.0}, {"date": "2017-10-13", "close": 9.4, "volume": 21448.0}, {"date": "2017-10-16", "close": 9.6, "volume": 35143.0}, {"date": "2017-10-17", "close": 9.55, "volume": 18368.0}, {"date": "2017-10-18", "close": 9.55, "volume": 16863.0}, {"date": "2017-10-19", "close": 9.5, "volume": 12537.0}, {"date": "2017-10-20", "close": 9.05, "volume": 51730.0}, {"date": "2017-10-23", "close": 9.05, "volume": 62253.0}, {"date": "2017-10-24", "close": 9.9, "volume": 37596.0}, {"date": "2017-10-25", "close": 9.8, "volume": 9352.0}, {"date": "2017-10-26", "close": 9.65, "volume": 4005.0}, {"date": "2017-10-27", "close": 9.6, "volume": 15738.0}, {"date": "2017-10-30", "close": 9.6, "volume": 10870.0}, {"date": "2017-10-31", "close": 9.5, "volume": 13981.0}, {"date": "2017-11-01", "close": 9.8, "volume": 21543.0}, {"date": "2017-11-02", "close": 11.7, "volume": 227852.0}, {"date": "2017-11-03", "close": 12.8, "volume": 108641.0}, {"date": "2017-11-06", "close": 12.9, "volume": 127123.0}, {"date": "2017-11-07", "close": 13.5, "volume": 123945.0}, {"date": "2017-11-08", "close": 13.4, "volume": 18250.0}, {"date": "2017-11-09", "close": 13.0, "volume": 37000.0}, {"date": "2017-11-10", "close": 12.9, "volume": 35741.0}, {"date": "2017-11-13", "close": 12.95, "volume": 27839.0}, {"date": "2017-11-14", "close": 13.65, "volume": 37936.0}, {"date": "2017-11-15", "close": 13.75, "volume": 47397.0}, {"date": "2017-11-16", "close": 14.3, "volume": 47411.0}, {"date": "2017-11-17", "close": 14.4, "volume": 45338.0}, {"date": "2017-11-20", "close": 15.0, "volume": 73116.0}, {"date": "2017-11-21", "close": 14.45, "volume": 40548.0}, {"date": "2017-11-22", "close": 14.45, "volume": 43594.0}, {"date": "2017-11-24", "close": 14.15, "volume": 11568.0}, {"date": "2017-11-27", "close": 13.15, "volume": 56982.0}, {"date": "2017-11-28", "close": 13.5, "volume": 55654.0}, {"date": "2017-11-29", "close": 14.15, "volume": 34543.0}, {"date": "2017-11-30", "close": 13.6, "volume": 38297.0}, {"date": "2017-12-01", "close": 13.55, "volume": 26622.0}, {"date": "2017-12-04", "close": 12.65, "volume": 46598.0}, {"date": "2017-12-05", "close": 13.3, "volume": 41077.0}, {"date": "2017-12-06", "close": 13.25, "volume": 19576.0}, {"date": "2017-12-07", "close": 13.5, "volume": 33308.0}, {"date": "2017-12-08", "close": 13.4, "volume": 46978.0}, {"date": "2017-12-11", "close": 13.65, "volume": 37027.0}, {"date": "2017-12-12", "close": 13.45, "volume": 27303.0}, {"date": "2017-12-13", "close": 13.5, "volume": 25783.0}, {"date": "2017-12-14", "close": 13.3, "volume": 28442.0}, {"date": "2017-12-15", "close": 13.2, "volume": 81204.0}, {"date": "2017-12-18", "close": 13.15, "volume": 45398.0}, {"date": "2017-12-19", "close": 13.2, "volume": 14989.0}, {"date": "2017-12-20", "close": 13.15, "volume": 12043.0}, {"date": "2017-12-21", "close": 13.05, "volume": 23585.0}, {"date": "2017-12-22", "close": 13.3, "volume": 16487.0}, {"date": "2017-12-26", "close": 13.0, "volume": 20781.0}, {"date": "2017-12-27", "close": 13.1, "volume": 17781.0}, {"date": "2017-12-28", "close": 13.15, "volume": 11461.0}, {"date": "2017-12-29", "close": 13.25, "volume": 23676.0}, {"date": "2018-01-02", "close": 13.25, "volume": 33203.0}, {"date": "2018-01-03", "close": 13.2, "volume": 28382.0}, {"date": "2018-01-04", "close": 13.75, "volume": 23627.0}, {"date": "2018-01-05", "close": 13.3, "volume": 29382.0}, {"date": "2018-01-08", "close": 13.5, "volume": 62828.0}, {"date": "2018-01-09", "close": 13.8, "volume": 42640.0}, {"date": "2018-01-10", "close": 14.55, "volume": 117282.0}, {"date": "2018-01-11", "close": 14.7, "volume": 45500.0}, {"date": "2018-01-12", "close": 14.55, "volume": 26850.0}, {"date": "2018-01-16", "close": 14.3, "volume": 29479.0}, {"date": "2018-01-17", "close": 14.75, "volume": 30878.0}, {"date": "2018-01-18", "close": 14.15, "volume": 48978.0}, {"date": "2018-01-19", "close": 15.2, "volume": 161049.0}, {"date": "2018-01-22", "close": 15.15, "volume": 44926.0}, {"date": "2018-01-23", "close": 15.0, "volume": 30795.0}, {"date": "2018-01-24", "close": 14.6, "volume": 37291.0}, {"date": "2018-01-25", "close": 14.65, "volume": 47108.0}, {"date": "2018-01-26", "close": 15.55, "volume": 112711.0}, {"date": "2018-01-29", "close": 15.2, "volume": 35429.0}, {"date": "2018-01-30", "close": 15.3, "volume": 33810.0}, {"date": "2018-01-31", "close": 15.0, "volume": 18843.0}, {"date": "2018-02-01", "close": 14.95, "volume": 32399.0}, {"date": "2018-02-02", "close": 14.2, "volume": 28969.0}, {"date": "2018-02-05", "close": 13.45, "volume": 46921.0}, {"date": "2018-02-06", "close": 14.0, "volume": 28396.0}, {"date": "2018-02-07", "close": 13.75, "volume": 26185.0}, {"date": "2018-02-08", "close": 14.0, "volume": 18160.0}, {"date": "2018-02-09", "close": 13.65, "volume": 56335.0}, {"date": "2018-02-12", "close": 13.5, "volume": 22909.0}, {"date": "2018-02-13", "close": 13.95, "volume": 13908.0}, {"date": "2018-02-14", "close": 14.5, "volume": 11215.0}, {"date": "2018-02-15", "close": 14.25, "volume": 35004.0}, {"date": "2018-02-16", "close": 14.2, "volume": 10940.0}, {"date": "2018-02-20", "close": 14.55, "volume": 21200.0}, {"date": "2018-02-21", "close": 14.85, "volume": 16793.0}, {"date": "2018-02-22", "close": 14.8, "volume": 17598.0}, {"date": "2018-02-23", "close": 14.8, "volume": 6281.0}, {"date": "2018-02-26", "close": 14.65, "volume": 16296.0}, {"date": "2018-02-27", "close": 14.25, "volume": 9899.0}, {"date": "2018-02-28", "close": 13.85, "volume": 19536.0}, {"date": "2018-03-01", "close": 13.65, "volume": 33381.0}, {"date": "2018-03-02", "close": 13.6, "volume": 26453.0}, {"date": "2018-03-05", "close": 13.7, "volume": 43334.0}, {"date": "2018-03-06", "close": 11.8, "volume": 211395.0}, {"date": "2018-03-07", "close": 11.7, "volume": 41062.0}, {"date": "2018-03-08", "close": 11.5, "volume": 50150.0}, {"date": "2018-03-09", "close": 12.0, "volume": 52835.0}, {"date": "2018-03-12", "close": 12.2, "volume": 49242.0}, {"date": "2018-03-13", "close": 12.1, "volume": 27208.0}, {"date": "2018-03-14", "close": 12.55, "volume": 52865.0}, {"date": "2018-03-15", "close": 12.85, "volume": 66123.0}, {"date": "2018-03-16", "close": 13.25, "volume": 58748.0}, {"date": "2018-03-19", "close": 12.9, "volume": 48104.0}, {"date": "2018-03-20", "close": 13.05, "volume": 26171.0}, {"date": "2018-03-21", "close": 13.25, "volume": 24827.0}, {"date": "2018-03-22", "close": 12.7, "volume": 40215.0}, {"date": "2018-03-23", "close": 12.7, "volume": 50321.0}, {"date": "2018-03-26", "close": 12.8, "volume": 29554.0}, {"date": "2018-03-27", "close": 12.7, "volume": 56585.0}, {"date": "2018-03-28", "close": 12.45, "volume": 25262.0}, {"date": "2018-03-29", "close": 13.05, "volume": 26934.0}, {"date": "2018-04-02", "close": 12.85, "volume": 36765.0}, {"date": "2018-04-03", "close": 12.5, "volume": 11874.0}, {"date": "2018-04-04", "close": 12.95, "volume": 41594.0}, {"date": "2018-04-05", "close": 12.75, "volume": 26806.0}, {"date": "2018-04-06", "close": 13.1, "volume": 18692.0}, {"date": "2018-04-09", "close": 12.6, "volume": 4519.0}, {"date": "2018-04-10", "close": 12.85, "volume": 12548.0}, {"date": "2018-04-11", "close": 13.2, "volume": 9742.0}, {"date": "2018-04-12", "close": 12.85, "volume": 20439.0}, {"date": "2018-04-13", "close": 12.75, "volume": 2971.0}, {"date": "2018-04-16", "close": 12.9, "volume": 3252.0}, {"date": "2018-04-17", "close": 13.1, "volume": 6708.0}, {"date": "2018-04-18", "close": 12.9, "volume": 2099.0}, {"date": "2018-04-19", "close": 12.95, "volume": 3198.0}, {"date": "2018-04-20", "close": 12.75, "volume": 19296.0}, {"date": "2018-04-23", "close": 12.6, "volume": 9396.0}, {"date": "2018-04-24", "close": 12.95, "volume": 23670.0}, {"date": "2018-04-25", "close": 12.7, "volume": 2728.0}, {"date": "2018-04-26", "close": 12.45, "volume": 15288.0}, {"date": "2018-04-27", "close": 12.3, "volume": 3041.0}, {"date": "2018-04-30", "close": 12.2, "volume": 7469.0}, {"date": "2018-05-01", "close": 12.1, "volume": 51866.0}, {"date": "2018-05-02", "close": 11.8, "volume": 16290.0}, {"date": "2018-05-03", "close": 11.8, "volume": 22136.0}, {"date": "2018-05-04", "close": 11.95, "volume": 23400.0}, {"date": "2018-05-07", "close": 11.4, "volume": 19545.0}, {"date": "2018-05-08", "close": 10.95, "volume": 45286.0}, {"date": "2018-05-09", "close": 11.25, "volume": 13713.0}, {"date": "2018-05-10", "close": 11.75, "volume": 19013.0}, {"date": "2018-05-11", "close": 11.55, "volume": 8487.0}, {"date": "2018-05-14", "close": 11.75, "volume": 6283.0}, {"date": "2018-05-15", "close": 11.45, "volume": 8316.0}, {"date": "2018-05-16", "close": 11.1, "volume": 9682.0}, {"date": "2018-05-17", "close": 11.05, "volume": 7466.0}, {"date": "2018-05-18", "close": 11.05, "volume": 6120.0}, {"date": "2018-05-21", "close": 10.95, "volume": 10788.0}, {"date": "2018-05-22", "close": 10.6, "volume": 22099.0}, {"date": "2018-05-23", "close": 10.85, "volume": 26159.0}, {"date": "2018-05-24", "close": 10.55, "volume": 9178.0}, {"date": "2018-05-25", "close": 10.75, "volume": 21458.0}, {"date": "2018-05-29", "close": 10.75, "volume": 14348.0}, {"date": "2018-05-30", "close": 10.75, "volume": 20432.0}, {"date": "2018-05-31", "close": 10.85, "volume": 7330.0}, {"date": "2018-06-01", "close": 10.9, "volume": 9951.0}, {"date": "2018-06-04", "close": 10.65, "volume": 5844.0}, {"date": "2018-06-05", "close": 10.75, "volume": 2738.0}, {"date": "2018-06-06", "close": 11.3, "volume": 18444.0}, {"date": "2018-06-07", "close": 11.0, "volume": 5886.0}, {"date": "2018-06-08", "close": 10.95, "volume": 6885.0}, {"date": "2018-06-11", "close": 11.05, "volume": 8433.0}, {"date": "2018-06-12", "close": 11.05, "volume": 1859.0}, {"date": "2018-06-13", "close": 11.0, "volume": 9258.0}, {"date": "2018-06-14", "close": 10.9, "volume": 5614.0}, {"date": "2018-06-15", "close": 11.1, "volume": 5791.0}, {"date": "2018-06-18", "close": 11.25, "volume": 6350.0}, {"date": "2018-06-19", "close": 11.25, "volume": 11190.0}, {"date": "2018-06-20", "close": 11.45, "volume": 2362.0}, {"date": "2018-06-21", "close": 11.5, "volume": 7625.0}, {"date": "2018-06-22", "close": 11.7, "volume": 10844.0}, {"date": "2018-06-25", "close": 11.6, "volume": 18474.0}, {"date": "2018-06-26", "close": 12.25, "volume": 17586.0}, {"date": "2018-06-27", "close": 12.0, "volume": 7355.0}, {"date": "2018-06-28", "close": 11.95, "volume": 5368.0}, {"date": "2018-06-29", "close": 12.5, "volume": 9213.0}, {"date": "2018-07-02", "close": 12.35, "volume": 2054.0}, {"date": "2018-07-03", "close": 12.3, "volume": 11200.0}, {"date": "2018-07-05", "close": 12.8, "volume": 6794.0}, {"date": "2018-07-06", "close": 12.3, "volume": 3392.0}, {"date": "2018-07-09", "close": 12.15, "volume": 11851.0}, {"date": "2018-07-10", "close": 12.25, "volume": 12490.0}, {"date": "2018-07-11", "close": 12.15, "volume": 5797.0}, {"date": "2018-07-12", "close": 11.95, "volume": 6296.0}, {"date": "2018-07-13", "close": 11.85, "volume": 2028.0}, {"date": "2018-07-16", "close": 11.7, "volume": 3493.0}, {"date": "2018-07-17", "close": 11.75, "volume": 2023.0}, {"date": "2018-07-18", "close": 11.9264, "volume": 2273.0}, {"date": "2018-07-19", "close": 11.55, "volume": 4980.0}, {"date": "2018-07-20", "close": 11.55, "volume": 8478.0}, {"date": "2018-07-23", "close": 11.6, "volume": 4018.0}, {"date": "2018-07-24", "close": 11.5, "volume": 1779.0}, {"date": "2018-07-25", "close": 11.4, "volume": 1442.0}, {"date": "2018-07-26", "close": 11.5, "volume": 4662.0}, {"date": "2018-07-27", "close": 11.55, "volume": 15801.0}, {"date": "2018-07-30", "close": 11.2, "volume": 16177.0}, {"date": "2018-07-31", "close": 11.05, "volume": 10039.0}, {"date": "2018-08-01", "close": 11.55, "volume": 1415.0}, {"date": "2018-08-02", "close": 11.9, "volume": 11111.0}, {"date": "2018-08-03", "close": 14.0, "volume": 81731.0}, {"date": "2018-08-06", "close": 14.7, "volume": 44824.0}, {"date": "2018-08-07", "close": 14.5, "volume": 40339.0}, {"date": "2018-08-08", "close": 14.55, "volume": 35046.0}, {"date": "2018-08-09", "close": 14.35, "volume": 26042.0}, {"date": "2018-08-10", "close": 14.4, "volume": 11036.0}, {"date": "2018-08-13", "close": 14.2, "volume": 28395.0}, {"date": "2018-08-14", "close": 13.95, "volume": 66337.0}, {"date": "2018-08-15", "close": 13.85, "volume": 14153.0}, {"date": "2018-08-16", "close": 14.005, "volume": 14894.0}, {"date": "2018-08-17", "close": 15.15, "volume": 17037.0}, {"date": "2018-08-20", "close": 15.0, "volume": 9606.0}, {"date": "2018-08-21", "close": 14.9, "volume": 12824.0}, {"date": "2018-08-22", "close": 14.75, "volume": 3451.0}, {"date": "2018-08-23", "close": 14.5, "volume": 8697.0}, {"date": "2018-08-24", "close": 14.55, "volume": 4708.0}, {"date": "2018-08-27", "close": 14.8, "volume": 15905.0}, {"date": "2018-08-28", "close": 14.75, "volume": 5427.0}, {"date": "2018-08-29", "close": 14.3315, "volume": 17166.0}, {"date": "2018-08-30", "close": 14.3, "volume": 5128.0}, {"date": "2018-08-31", "close": 14.1, "volume": 8310.0}, {"date": "2018-09-04", "close": 14.3, "volume": 6937.0}, {"date": "2018-09-05", "close": 14.25, "volume": 5007.0}, {"date": "2018-09-06", "close": 14.1, "volume": 7384.0}, {"date": "2018-09-07", "close": 14.0, "volume": 3219.0}, {"date": "2018-09-10", "close": 14.05, "volume": 8546.0}, {"date": "2018-09-11", "close": 14.3, "volume": 12146.0}, {"date": "2018-09-12", "close": 13.9, "volume": 15562.0}, {"date": "2018-09-13", "close": 14.0, "volume": 3402.0}, {"date": "2018-09-14", "close": 14.1, "volume": 9641.0}, {"date": "2018-09-17", "close": 14.0, "volume": 23106.0}, {"date": "2018-09-18", "close": 14.05, "volume": 3020.0}, {"date": "2018-09-19", "close": 14.0, "volume": 1745.0}, {"date": "2018-09-20", "close": 14.15, "volume": 14453.0}, {"date": "2018-09-21", "close": 14.4, "volume": 10241.0}, {"date": "2018-09-24", "close": 14.7, "volume": 11414.0}, {"date": "2018-09-25", "close": 14.65, "volume": 5009.0}, {"date": "2018-09-26", "close": 14.4, "volume": 30974.0}, {"date": "2018-09-27", "close": 14.6, "volume": 2520.0}, {"date": "2018-09-28", "close": 14.4, "volume": 33738.0}, {"date": "2018-10-01", "close": 14.915, "volume": 41599.0}, {"date": "2018-10-02", "close": 14.49, "volume": 40830.0}, {"date": "2018-10-03", "close": 14.5, "volume": 2298.0}, {"date": "2018-10-04", "close": 14.8299, "volume": 8247.0}, {"date": "2018-10-05", "close": 14.53, "volume": 15192.0}, {"date": "2018-10-08", "close": 14.38, "volume": 7428.0}, {"date": "2018-10-09", "close": 14.45, "volume": 11037.0}, {"date": "2018-10-10", "close": 14.32, "volume": 3628.0}, {"date": "2018-10-11", "close": 14.4, "volume": 8576.0}, {"date": "2018-10-12", "close": 14.57, "volume": 11235.0}, {"date": "2018-10-15", "close": 14.55, "volume": 11689.0}, {"date": "2018-10-16", "close": 15.05, "volume": 42630.0}, {"date": "2018-10-17", "close": 15.6, "volume": 26007.0}, {"date": "2018-10-18", "close": 14.96, "volume": 24168.0}, {"date": "2018-10-19", "close": 15.22, "volume": 20033.0}, {"date": "2018-10-22", "close": 15.5, "volume": 3941.0}, {"date": "2018-10-23", "close": 15.19, "volume": 17428.0}, {"date": "2018-10-24", "close": 15.1, "volume": 7676.0}, {"date": "2018-10-25", "close": 15.07, "volume": 13485.0}, {"date": "2018-10-26", "close": 15.14, "volume": 9906.0}, {"date": "2018-10-29", "close": 14.95, "volume": 7761.0}, {"date": "2018-10-30", "close": 14.9852, "volume": 7915.0}, {"date": "2018-10-31", "close": 14.7, "volume": 3910.0}, {"date": "2018-11-01", "close": 15.13, "volume": 2832.0}, {"date": "2018-11-02", "close": 14.74, "volume": 3646.0}, {"date": "2018-11-05", "close": 14.79, "volume": 31686.0}, {"date": "2018-11-06", "close": 15.25, "volume": 59871.0}, {"date": "2018-11-07", "close": 13.14, "volume": 132980.0}, {"date": "2018-11-08", "close": 12.6, "volume": 61084.0}, {"date": "2018-11-09", "close": 12.37, "volume": 48086.0}, {"date": "2018-11-12", "close": 12.25, "volume": 76035.0}, {"date": "2018-11-13", "close": 12.33, "volume": 10114.0}, {"date": "2018-11-14", "close": 11.9074, "volume": 39872.0}, {"date": "2018-11-15", "close": 11.89, "volume": 8530.0}, {"date": "2018-11-16", "close": 11.33, "volume": 61560.0}, {"date": "2018-11-19", "close": 10.91, "volume": 51907.0}, {"date": "2018-11-20", "close": 10.655, "volume": 43674.0}, {"date": "2018-11-21", "close": 10.5, "volume": 36400.0}, {"date": "2018-11-23", "close": 10.46, "volume": 35249.0}, {"date": "2018-11-26", "close": 10.46, "volume": 17744.0}, {"date": "2018-11-27", "close": 10.32, "volume": 21028.0}, {"date": "2018-11-28", "close": 10.41, "volume": 21102.0}, {"date": "2018-11-29", "close": 10.41, "volume": 30626.0}, {"date": "2018-11-30", "close": 10.3, "volume": 43755.0}, {"date": "2018-12-03", "close": 10.59, "volume": 28835.0}, {"date": "2018-12-04", "close": 9.9, "volume": 31569.0}, {"date": "2018-12-06", "close": 9.89, "volume": 72657.0}, {"date": "2018-12-07", "close": 9.43, "volume": 39461.0}, {"date": "2018-12-10", "close": 9.52, "volume": 47263.0}, {"date": "2018-12-11", "close": 9.34, "volume": 29807.0}, {"date": "2018-12-12", "close": 9.36, "volume": 13182.0}, {"date": "2018-12-13", "close": 9.22, "volume": 21617.0}, {"date": "2018-12-14", "close": 9.21, "volume": 52295.0}, {"date": "2018-12-17", "close": 8.74, "volume": 66032.0}, {"date": "2018-12-18", "close": 8.66, "volume": 36491.0}, {"date": "2018-12-19", "close": 8.97, "volume": 64505.0}, {"date": "2018-12-20", "close": 8.62, "volume": 22049.0}, {"date": "2018-12-21", "close": 8.86, "volume": 130629.0}, {"date": "2018-12-24", "close": 8.5, "volume": 44732.0}, {"date": "2018-12-26", "close": 8.83, "volume": 39742.0}, {"date": "2018-12-27", "close": 8.91, "volume": 22425.0}, {"date": "2018-12-28", "close": 9.1, "volume": 36168.0}, {"date": "2018-12-31", "close": 8.98, "volume": 28017.0}, {"date": "2019-01-02", "close": 9.33, "volume": 47037.0}, {"date": "2019-01-03", "close": 9.27, "volume": 44000.0}, {"date": "2019-01-04", "close": 9.55, "volume": 17147.0}, {"date": "2019-01-07", "close": 9.7, "volume": 44361.0}, {"date": "2019-01-08", "close": 9.16, "volume": 37891.0}, {"date": "2019-01-09", "close": 9.43, "volume": 40281.0}, {"date": "2019-01-10", "close": 9.55, "volume": 32976.0}, {"date": "2019-01-11", "close": 9.58, "volume": 6168.0}, {"date": "2019-01-14", "close": 10.19, "volume": 63364.0}, {"date": "2019-01-15", "close": 10.33, "volume": 61492.0}, {"date": "2019-01-16", "close": 10.49, "volume": 46986.0}, {"date": "2019-01-17", "close": 10.4, "volume": 64112.0}, {"date": "2019-01-18", "close": 10.69, "volume": 51787.0}, {"date": "2019-01-22", "close": 10.58, "volume": 53077.0}, {"date": "2019-01-23", "close": 10.77, "volume": 46509.0}, {"date": "2019-01-24", "close": 10.27, "volume": 69153.0}, {"date": "2019-01-25", "close": 10.62, "volume": 14569.0}, {"date": "2019-01-28", "close": 10.56, "volume": 30287.0}, {"date": "2019-01-29", "close": 10.47, "volume": 9225.0}, {"date": "2019-01-30", "close": 10.43, "volume": 25939.0}, {"date": "2019-01-31", "close": 10.38, "volume": 43765.0}, {"date": "2019-02-01", "close": 10.55, "volume": 46038.0}, {"date": "2019-02-04", "close": 10.63, "volume": 19540.0}, {"date": "2019-02-05", "close": 10.58, "volume": 12264.0}, {"date": "2019-02-06", "close": 10.33, "volume": 9795.0}, {"date": "2019-02-07", "close": 10.8, "volume": 16448.0}, {"date": "2019-02-08", "close": 10.29, "volume": 19700.0}, {"date": "2019-02-11", "close": 10.3, "volume": 16005.0}, {"date": "2019-02-12", "close": 10.435, "volume": 96828.0}, {"date": "2019-02-13", "close": 10.635, "volume": 24536.0}, {"date": "2019-02-14", "close": 10.45, "volume": 17127.0}, {"date": "2019-02-15", "close": 10.46, "volume": 12888.0}, {"date": "2019-02-19", "close": 10.68, "volume": 24584.0}, {"date": "2019-02-20", "close": 10.47, "volume": 22788.0}, {"date": "2019-02-21", "close": 10.6, "volume": 9554.0}, {"date": "2019-02-22", "close": 10.37, "volume": 22527.0}, {"date": "2019-02-25", "close": 10.07, "volume": 45059.0}, {"date": "2019-02-26", "close": 10.32, "volume": 36121.0}, {"date": "2019-02-27", "close": 10.3401, "volume": 1820.0}, {"date": "2019-02-28", "close": 10.18, "volume": 2867.0}, {"date": "2019-03-01", "close": 10.23, "volume": 7284.0}, {"date": "2019-03-04", "close": 10.05, "volume": 67520.0}, {"date": "2019-03-05", "close": 10.33, "volume": 23963.0}, {"date": "2019-03-06", "close": 10.07, "volume": 20018.0}, {"date": "2019-03-07", "close": 9.15, "volume": 73186.0}, {"date": "2019-03-08", "close": 9.0, "volume": 23816.0}, {"date": "2019-03-11", "close": 8.82, "volume": 70557.0}, {"date": "2019-03-12", "close": 8.8, "volume": 25083.0}, {"date": "2019-03-13", "close": 8.62, "volume": 18613.0}, {"date": "2019-03-14", "close": 8.7, "volume": 12138.0}, {"date": "2019-03-15", "close": 8.76, "volume": 19056.0}, {"date": "2019-03-18", "close": 8.74, "volume": 17263.0}, {"date": "2019-03-19", "close": 8.88, "volume": 21425.0}, {"date": "2019-03-20", "close": 8.74, "volume": 5395.0}, {"date": "2019-03-21", "close": 8.88, "volume": 33932.0}, {"date": "2019-03-22", "close": 8.705, "volume": 12115.0}, {"date": "2019-03-25", "close": 8.6, "volume": 20239.0}, {"date": "2019-03-26", "close": 8.69, "volume": 9226.0}, {"date": "2019-03-27", "close": 8.84, "volume": 7201.0}, {"date": "2019-03-28", "close": 8.97, "volume": 4024.0}, {"date": "2019-03-29", "close": 9.14, "volume": 27827.0}, {"date": "2019-04-01", "close": 9.1, "volume": 5293.0}, {"date": "2019-04-02", "close": 9.19, "volume": 3159.0}, {"date": "2019-04-03", "close": 9.2125, "volume": 2424.0}, {"date": "2019-04-04", "close": 8.94, "volume": 18298.0}, {"date": "2019-04-05", "close": 8.76, "volume": 16436.0}, {"date": "2019-04-08", "close": 8.69, "volume": 22074.0}, {"date": "2019-04-09", "close": 8.79, "volume": 3941.0}, {"date": "2019-04-10", "close": 8.98, "volume": 31206.0}, {"date": "2019-04-11", "close": 8.935, "volume": 8324.0}, {"date": "2019-04-12", "close": 8.955, "volume": 8108.0}, {"date": "2019-04-15", "close": 8.76, "volume": 7879.0}, {"date": "2019-04-16", "close": 8.85, "volume": 10448.0}, {"date": "2019-04-17", "close": 8.98, "volume": 19215.0}, {"date": "2019-04-18", "close": 9.33, "volume": 11486.0}, {"date": "2019-04-22", "close": 9.32, "volume": 8920.0}, {"date": "2019-04-23", "close": 9.41, "volume": 12454.0}, {"date": "2019-04-24", "close": 9.44, "volume": 11284.0}, {"date": "2019-04-25", "close": 9.83, "volume": 16068.0}, {"date": "2019-04-26", "close": 9.72, "volume": 9047.0}, {"date": "2019-04-29", "close": 9.9, "volume": 33908.0}, {"date": "2019-04-30", "close": 9.42, "volume": 12963.0}, {"date": "2019-05-01", "close": 9.3, "volume": 9754.0}, {"date": "2019-05-02", "close": 9.36, "volume": 12385.0}, {"date": "2019-05-03", "close": 9.4, "volume": 26405.0}, {"date": "2019-05-06", "close": 9.26, "volume": 12405.0}, {"date": "2019-05-07", "close": 9.16, "volume": 25887.0}, {"date": "2019-05-08", "close": 9.5, "volume": 31421.0}, {"date": "2019-05-09", "close": 9.31, "volume": 27573.0}, {"date": "2019-05-10", "close": 9.11, "volume": 25841.0}, {"date": "2019-05-13", "close": 9.0, "volume": 22690.0}, {"date": "2019-05-14", "close": 9.0, "volume": 12088.0}, {"date": "2019-05-15", "close": 8.92, "volume": 9140.0}, {"date": "2019-05-16", "close": 8.85, "volume": 11611.0}, {"date": "2019-05-17", "close": 8.88, "volume": 2265.0}, {"date": "2019-05-20", "close": 8.75, "volume": 11160.0}, {"date": "2019-05-21", "close": 8.8, "volume": 30627.0}, {"date": "2019-05-22", "close": 8.75, "volume": 21714.0}, {"date": "2019-05-23", "close": 8.64, "volume": 13507.0}, {"date": "2019-05-24", "close": 8.67, "volume": 7381.0}, {"date": "2019-05-28", "close": 8.8, "volume": 23527.0}, {"date": "2019-05-29", "close": 8.65, "volume": 4774.0}, {"date": "2019-05-30", "close": 8.65, "volume": 6422.0}, {"date": "2019-05-31", "close": 8.61, "volume": 3184.0}, {"date": "2019-06-03", "close": 8.63, "volume": 4991.0}, {"date": "2019-06-04", "close": 8.73, "volume": 7193.0}, {"date": "2019-06-05", "close": 8.5, "volume": 15474.0}, {"date": "2019-06-06", "close": 8.49, "volume": 15737.0}, {"date": "2019-06-07", "close": 8.6, "volume": 42231.0}, {"date": "2019-06-10", "close": 8.8601, "volume": 9559.0}, {"date": "2019-06-11", "close": 9.6, "volume": 44459.0}, {"date": "2019-06-12", "close": 10.5, "volume": 112650.0}, {"date": "2019-06-13", "close": 10.54, "volume": 68826.0}, {"date": "2019-06-14", "close": 10.66, "volume": 15734.0}, {"date": "2019-06-17", "close": 10.7, "volume": 15371.0}, {"date": "2019-06-18", "close": 10.89, "volume": 61728.0}, {"date": "2019-06-19", "close": 11.57, "volume": 22359.0}, {"date": "2019-06-20", "close": 11.77, "volume": 26523.0}, {"date": "2019-06-21", "close": 11.57, "volume": 5194.0}, {"date": "2019-06-24", "close": 11.19, "volume": 24403.0}, {"date": "2019-06-25", "close": 11.1, "volume": 36402.0}, {"date": "2019-06-26", "close": 11.3, "volume": 27281.0}, {"date": "2019-06-27", "close": 11.09, "volume": 18155.0}, {"date": "2019-06-28", "close": 11.26, "volume": 9176.0}, {"date": "2019-07-01", "close": 11.4, "volume": 16994.0}, {"date": "2019-07-02", "close": 11.27, "volume": 6741.0}, {"date": "2019-07-03", "close": 11.59, "volume": 10586.0}, {"date": "2019-07-05", "close": 11.736, "volume": 9817.0}, {"date": "2019-07-08", "close": 11.3567, "volume": 1416.0}, {"date": "2019-07-09", "close": 12.82, "volume": 110857.0}, {"date": "2019-07-10", "close": 12.84, "volume": 28288.0}, {"date": "2019-07-11", "close": 12.88, "volume": 6066.0}, {"date": "2019-07-12", "close": 12.71, "volume": 18160.0}, {"date": "2019-07-15", "close": 12.7, "volume": 5199.0}, {"date": "2019-07-16", "close": 12.61, "volume": 19794.0}, {"date": "2019-07-17", "close": 12.04, "volume": 29828.0}, {"date": "2019-07-18", "close": 11.98, "volume": 32797.0}, {"date": "2019-07-19", "close": 11.92, "volume": 687.0}, {"date": "2019-07-22", "close": 12.1, "volume": 22337.0}, {"date": "2019-07-23", "close": 12.0, "volume": 26656.0}, {"date": "2019-07-24", "close": 11.65, "volume": 3930.0}, {"date": "2019-07-25", "close": 11.66, "volume": 17718.0}, {"date": "2019-07-26", "close": 11.5, "volume": 45177.0}, {"date": "2019-07-29", "close": 11.95, "volume": 8328.0}, {"date": "2019-07-30", "close": 11.97, "volume": 5829.0}, {"date": "2019-07-31", "close": 11.96, "volume": 6010.0}, {"date": "2019-08-01", "close": 12.54, "volume": 27196.0}, {"date": "2019-08-02", "close": 12.71, "volume": 24119.0}, {"date": "2019-08-05", "close": 12.8, "volume": 26814.0}, {"date": "2019-08-06", "close": 12.63, "volume": 24803.0}, {"date": "2019-08-07", "close": 12.0, "volume": 47089.0}, {"date": "2019-08-08", "close": 12.0, "volume": 69051.0}, {"date": "2019-08-09", "close": 11.88, "volume": 8277.0}, {"date": "2019-08-12", "close": 11.69, "volume": 14046.0}, {"date": "2019-08-13", "close": 11.73, "volume": 9073.0}, {"date": "2019-08-14", "close": 11.7, "volume": 6711.0}, {"date": "2019-08-15", "close": 12.14, "volume": 10719.0}, {"date": "2019-08-16", "close": 12.0, "volume": 2197.0}, {"date": "2019-08-19", "close": 11.97, "volume": 8946.0}, {"date": "2019-08-20", "close": 11.85, "volume": 7182.0}, {"date": "2019-08-21", "close": 11.84, "volume": 7536.0}, {"date": "2019-08-22", "close": 11.63, "volume": 2197.0}, {"date": "2019-08-23", "close": 11.6777, "volume": 4910.0}, {"date": "2019-08-26", "close": 11.8, "volume": 4649.0}, {"date": "2019-08-27", "close": 11.9, "volume": 2958.0}, {"date": "2019-08-28", "close": 11.775, "volume": 8694.0}, {"date": "2019-08-29", "close": 11.69, "volume": 9676.0}, {"date": "2019-08-30", "close": 11.83, "volume": 3925.0}, {"date": "2019-09-03", "close": 11.85, "volume": 13891.0}, {"date": "2019-09-04", "close": 11.941, "volume": 4620.0}, {"date": "2019-09-05", "close": 11.95, "volume": 9045.0}, {"date": "2019-09-06", "close": 11.826, "volume": 4553.0}, {"date": "2019-09-09", "close": 11.82, "volume": 4918.0}, {"date": "2019-09-10", "close": 12.17, "volume": 5039.0}, {"date": "2019-09-11", "close": 12.1, "volume": 2675.0}, {"date": "2019-09-12", "close": 11.905, "volume": 14147.0}, {"date": "2019-09-13", "close": 11.91, "volume": 12835.0}, {"date": "2019-09-16", "close": 11.67, "volume": 5973.0}, {"date": "2019-09-17", "close": 12.01, "volume": 6657.0}, {"date": "2019-09-18", "close": 11.79, "volume": 3740.0}, {"date": "2019-09-19", "close": 12.045, "volume": 7029.0}, {"date": "2019-09-20", "close": 12.67, "volume": 18868.0}, {"date": "2019-09-23", "close": 12.3, "volume": 6118.0}, {"date": "2019-09-24", "close": 12.16, "volume": 5653.0}, {"date": "2019-09-25", "close": 12.1, "volume": 4969.0}, {"date": "2019-09-26", "close": 12.44, "volume": 3349.0}, {"date": "2019-09-27", "close": 12.1, "volume": 10342.0}, {"date": "2019-09-30", "close": 12.15, "volume": 3538.0}, {"date": "2019-10-01", "close": 12.15, "volume": null}, {"date": "2019-10-02", "close": 12.06, "volume": 8432.0}, {"date": "2019-10-03", "close": 12.15, "volume": 10089.0}, {"date": "2019-10-04", "close": 12.33, "volume": 3055.0}, {"date": "2019-10-07", "close": 12.24, "volume": 15457.0}, {"date": "2019-10-08", "close": 12.24, "volume": 19409.0}, {"date": "2019-10-09", "close": 12.01, "volume": 4463.0}, {"date": "2019-10-10", "close": 12.2, "volume": 27356.0}, {"date": "2019-10-11", "close": 12.305, "volume": 5113.0}, {"date": "2019-10-14", "close": 12.2049, "volume": 1249.0}, {"date": "2019-10-15", "close": 12.06, "volume": 8940.0}, {"date": "2019-10-16", "close": 12.16, "volume": 1590.0}, {"date": "2019-10-17", "close": 12.0734, "volume": 26186.0}, {"date": "2019-10-18", "close": 12.14, "volume": 1821.0}, {"date": "2019-10-21", "close": 12.075, "volume": 3029.0}, {"date": "2019-10-22", "close": 12.12, "volume": 2448.0}, {"date": "2019-10-23", "close": 12.0, "volume": 6575.0}, {"date": "2019-10-24", "close": 11.76, "volume": 8768.0}, {"date": "2019-10-25", "close": 11.32, "volume": 12869.0}, {"date": "2019-10-28", "close": 11.61, "volume": 6938.0}, {"date": "2019-10-29", "close": 11.95, "volume": 6772.0}, {"date": "2019-10-30", "close": 12.22, "volume": 9509.0}, {"date": "2019-10-31", "close": 12.36, "volume": 3893.0}, {"date": "2019-11-01", "close": 12.45, "volume": 3024.0}, {"date": "2019-11-04", "close": 12.65, "volume": 1829.0}, {"date": "2019-11-05", "close": 12.65, "volume": 878.0}, {"date": "2019-11-06", "close": 11.81, "volume": 22309.0}, {"date": "2019-11-07", "close": 10.69, "volume": 46787.0}, {"date": "2019-11-08", "close": 10.65, "volume": 20273.0}, {"date": "2019-11-11", "close": 11.16, "volume": 19674.0}, {"date": "2019-11-12", "close": 11.22, "volume": 18437.0}, {"date": "2019-11-13", "close": 11.47, "volume": 8498.0}, {"date": "2019-11-14", "close": 11.46, "volume": 3485.0}, {"date": "2019-11-15", "close": 11.53, "volume": 5064.0}, {"date": "2019-11-18", "close": 11.4356, "volume": 7402.0}, {"date": "2019-11-19", "close": 11.28, "volume": 15008.0}, {"date": "2019-11-20", "close": 11.27, "volume": 11569.0}, {"date": "2019-11-21", "close": 11.53, "volume": 25788.0}, {"date": "2019-11-22", "close": 11.04, "volume": 31781.0}, {"date": "2019-11-25", "close": 11.245, "volume": 12521.0}, {"date": "2019-11-26", "close": 11.265, "volume": 8075.0}, {"date": "2019-11-27", "close": 11.2, "volume": 14498.0}, {"date": "2019-11-29", "close": 11.21, "volume": 1377.0}, {"date": "2019-12-02", "close": 10.9861, "volume": 31762.0}, {"date": "2019-12-03", "close": 10.96, "volume": 2669.0}, {"date": "2019-12-04", "close": 10.8, "volume": 4444.0}, {"date": "2019-12-05", "close": 10.55, "volume": 61590.0}, {"date": "2019-12-06", "close": 10.38, "volume": 55365.0}, {"date": "2019-12-09", "close": 10.7, "volume": 16300.0}, {"date": "2019-12-10", "close": 10.83, "volume": 7502.0}, {"date": "2019-12-11", "close": 11.13, "volume": 87842.0}, {"date": "2019-12-12", "close": 11.06, "volume": 6891.0}, {"date": "2019-12-13", "close": 11.23, "volume": 6230.0}, {"date": "2019-12-16", "close": 10.91, "volume": 3138.0}, {"date": "2019-12-17", "close": 10.87, "volume": 7072.0}, {"date": "2019-12-18", "close": 10.84, "volume": 16966.0}, {"date": "2019-12-19", "close": 10.81, "volume": 18909.0}, {"date": "2019-12-20", "close": 10.83, "volume": 26364.0}, {"date": "2019-12-23", "close": 10.795, "volume": 10524.0}, {"date": "2019-12-24", "close": 10.85, "volume": 10846.0}, {"date": "2019-12-26", "close": 10.79, "volume": 3596.0}, {"date": "2019-12-27", "close": 10.65, "volume": 8525.0}, {"date": "2019-12-30", "close": 10.55, "volume": 21543.0}, {"date": "2019-12-31", "close": 10.97, "volume": 26816.0}, {"date": "2020-01-02", "close": 10.9, "volume": 2602.0}, {"date": "2020-01-03", "close": 10.73, "volume": 2712.0}, {"date": "2020-01-06", "close": 10.8, "volume": 14771.0}, {"date": "2020-01-07", "close": 10.91, "volume": 12642.0}, {"date": "2020-01-08", "close": 10.8, "volume": 3740.0}, {"date": "2020-01-09", "close": 10.91, "volume": 20237.0}, {"date": "2020-01-10", "close": 11.02, "volume": 17286.0}, {"date": "2020-01-13", "close": 10.75, "volume": 1928.0}, {"date": "2020-01-14", "close": 10.92, "volume": 3685.0}, {"date": "2020-01-15", "close": 10.75, "volume": 4621.0}, {"date": "2020-01-16", "close": 10.8, "volume": 4512.0}, {"date": "2020-01-17", "close": 10.85, "volume": 12677.0}, {"date": "2020-01-21", "close": 10.99, "volume": 10063.0}, {"date": "2020-01-22", "close": 11.14, "volume": 7174.0}, {"date": "2020-01-23", "close": 11.0, "volume": 93055.0}, {"date": "2020-01-24", "close": 11.0, "volume": 5176.0}, {"date": "2020-01-27", "close": 10.59, "volume": 32180.0}, {"date": "2020-01-28", "close": 10.72, "volume": 23102.0}, {"date": "2020-01-29", "close": 10.6912, "volume": 4079.0}, {"date": "2020-01-30", "close": 10.57, "volume": 7423.0}, {"date": "2020-01-31", "close": 10.65, "volume": 17697.0}, {"date": "2020-02-03", "close": 10.57, "volume": 13906.0}, {"date": "2020-02-04", "close": 10.6, "volume": 36604.0}, {"date": "2020-02-05", "close": 10.46, "volume": 15748.0}, {"date": "2020-02-06", "close": 10.265, "volume": 41139.0}, {"date": "2020-02-07", "close": 9.97, "volume": 32040.0}, {"date": "2020-02-10", "close": 10.26, "volume": 12849.0}, {"date": "2020-02-11", "close": 10.33, "volume": 9759.0}, {"date": "2020-02-12", "close": 10.57, "volume": 6502.0}, {"date": "2020-02-13", "close": 10.41, "volume": 7558.0}, {"date": "2020-02-14", "close": 10.91, "volume": 20393.0}, {"date": "2020-02-18", "close": 10.915, "volume": 7699.0}, {"date": "2020-02-19", "close": 11.17, "volume": 9878.0}, {"date": "2020-02-20", "close": 11.2, "volume": 9806.0}, {"date": "2020-02-21", "close": 11.25, "volume": 9831.0}, {"date": "2020-02-24", "close": 10.95, "volume": 14993.0}, {"date": "2020-02-25", "close": 10.63, "volume": 7888.0}, {"date": "2020-02-26", "close": 9.9, "volume": 14231.0}, {"date": "2020-02-27", "close": 9.8, "volume": 19549.0}, {"date": "2020-02-28", "close": 9.98, "volume": 28686.0}, {"date": "2020-03-02", "close": 9.6, "volume": 11723.0}, {"date": "2020-03-03", "close": 9.84, "volume": 16993.0}, {"date": "2020-03-04", "close": 10.0, "volume": 4313.0}, {"date": "2020-03-05", "close": 9.77, "volume": 5650.0}, {"date": "2020-03-06", "close": 9.17, "volume": 22548.0}, {"date": "2020-03-09", "close": 8.65, "volume": 18188.0}, {"date": "2020-03-10", "close": 8.65, "volume": 6277.0}, {"date": "2020-03-11", "close": 8.46, "volume": 12738.0}, {"date": "2020-03-12", "close": 7.77, "volume": 10407.0}, {"date": "2020-03-13", "close": 7.54, "volume": 8037.0}, {"date": "2020-03-16", "close": 6.83, "volume": 24138.0}, {"date": "2020-03-17", "close": 5.43, "volume": 79158.0}, {"date": "2020-03-18", "close": 4.51, "volume": 43541.0}, {"date": "2020-03-19", "close": 4.535, "volume": 31059.0}, {"date": "2020-03-20", "close": 3.14, "volume": 153354.0}, {"date": "2020-03-23", "close": 3.7, "volume": 33377.0}, {"date": "2020-03-24", "close": 3.96, "volume": 28139.0}, {"date": "2020-03-25", "close": 3.96, "volume": 24840.0}, {"date": "2020-03-26", "close": 3.9931, "volume": 109363.0}, {"date": "2020-03-27", "close": 3.68, "volume": 14923.0}, {"date": "2020-03-30", "close": 3.35, "volume": 16550.0}, {"date": "2020-03-31", "close": 3.11, "volume": 12690.0}, {"date": "2020-04-01", "close": 2.96, "volume": 9433.0}, {"date": "2020-04-02", "close": 2.98, "volume": 16092.0}, {"date": "2020-04-03", "close": 3.15, "volume": 9358.0}, {"date": "2020-04-06", "close": 3.2, "volume": 16814.0}, {"date": "2020-04-07", "close": 3.55, "volume": 39492.0}, {"date": "2020-04-08", "close": 3.57, "volume": 14748.0}, {"date": "2020-04-09", "close": 3.66, "volume": 16433.0}, {"date": "2020-04-13", "close": 3.67, "volume": 24905.0}, {"date": "2020-04-14", "close": 3.9, "volume": 19440.0}, {"date": "2020-04-15", "close": 3.75, "volume": 6906.0}, {"date": "2020-04-16", "close": 3.61, "volume": 10265.0}, {"date": "2020-04-17", "close": 3.89, "volume": 9497.0}, {"date": "2020-04-20", "close": 3.92, "volume": 32505.0}, {"date": "2020-04-21", "close": 3.98, "volume": 20078.0}, {"date": "2020-04-22", "close": 3.8796, "volume": 16893.0}, {"date": "2020-04-23", "close": 3.87, "volume": 6106.0}, {"date": "2020-04-24", "close": 3.78, "volume": 4251.0}, {"date": "2020-04-27", "close": 3.93, "volume": 4113.0}, {"date": "2020-04-28", "close": 4.03, "volume": 21827.0}, {"date": "2020-04-29", "close": 4.46, "volume": 19133.0}, {"date": "2020-04-30", "close": 4.25, "volume": 9503.0}, {"date": "2020-05-01", "close": 4.1398, "volume": 8004.0}, {"date": "2020-05-04", "close": 4.2789, "volume": 13218.0}, {"date": "2020-05-05", "close": 4.3, "volume": 23868.0}, {"date": "2020-05-06", "close": 4.33, "volume": 11461.0}, {"date": "2020-05-07", "close": 4.16, "volume": 8646.0}, {"date": "2020-05-08", "close": 4.25, "volume": 5705.0}, {"date": "2020-05-11", "close": 4.0, "volume": 32698.0}, {"date": "2020-05-12", "close": 3.935, "volume": 6804.0}, {"date": "2020-05-13", "close": 3.92, "volume": 12373.0}, {"date": "2020-05-14", "close": 3.73, "volume": 4410.0}, {"date": "2020-05-15", "close": 3.4522, "volume": 31946.0}, {"date": "2020-05-18", "close": 3.56, "volume": 16408.0}, {"date": "2020-05-19", "close": 3.651, "volume": 8600.0}, {"date": "2020-05-20", "close": 3.87, "volume": 16437.0}, {"date": "2020-05-21", "close": 3.65, "volume": 6880.0}, {"date": "2020-05-22", "close": 3.75, "volume": 14266.0}, {"date": "2020-05-26", "close": 3.701, "volume": 65019.0}, {"date": "2020-05-27", "close": 3.92, "volume": 42400.0}, {"date": "2020-05-28", "close": 4.27, "volume": 35920.0}, {"date": "2020-05-29", "close": 4.1, "volume": 7404.0}, {"date": "2020-06-01", "close": 4.48, "volume": 17640.0}, {"date": "2020-06-02", "close": 4.48, "volume": 32994.0}, {"date": "2020-06-03", "close": 4.42, "volume": 15524.0}, {"date": "2020-06-04", "close": 4.55, "volume": 24264.0}, {"date": "2020-06-05", "close": 5.24, "volume": 103518.0}, {"date": "2020-06-08", "close": 5.44, "volume": 32283.0}, {"date": "2020-06-09", "close": 5.77, "volume": 109694.0}, {"date": "2020-06-10", "close": 5.5001, "volume": 36986.0}, {"date": "2020-06-11", "close": 4.65, "volume": 49904.0}, {"date": "2020-06-12", "close": 4.7001, "volume": 19843.0}, {"date": "2020-06-15", "close": 4.72, "volume": 16556.0}, {"date": "2020-06-16", "close": 5.1, "volume": 33622.0}, {"date": "2020-06-17", "close": 4.85, "volume": 20380.0}, {"date": "2020-06-18", "close": 4.915, "volume": 6411.0}, {"date": "2020-06-19", "close": 4.99, "volume": 4929.0}, {"date": "2020-06-22", "close": 4.82, "volume": 7033.0}, {"date": "2020-06-23", "close": 4.97, "volume": 16901.0}, {"date": "2020-06-24", "close": 4.83, "volume": 12023.0}, {"date": "2020-06-25", "close": 4.8, "volume": 1487.0}, {"date": "2020-06-26", "close": 4.91, "volume": 14309.0}, {"date": "2020-06-29", "close": 4.76, "volume": 14687.0}, {"date": "2020-06-30", "close": 4.58, "volume": 21020.0}, {"date": "2020-07-01", "close": 4.59, "volume": 17675.0}, {"date": "2020-07-02", "close": 4.51, "volume": 11545.0}, {"date": "2020-07-06", "close": 4.39, "volume": 9056.0}, {"date": "2020-07-07", "close": 4.67, "volume": 33860.0}, {"date": "2020-07-08", "close": 4.6, "volume": 9369.0}, {"date": "2020-07-09", "close": 4.69, "volume": 8221.0}, {"date": "2020-07-10", "close": 4.67, "volume": 12826.0}, {"date": "2020-07-13", "close": 4.44, "volume": 10231.0}, {"date": "2020-07-14", "close": 4.36, "volume": 7553.0}, {"date": "2020-07-15", "close": 4.66, "volume": 16175.0}, {"date": "2020-07-16", "close": 4.35, "volume": 11735.0}, {"date": "2020-07-17", "close": 4.49, "volume": 12869.0}, {"date": "2020-07-20", "close": 4.3, "volume": 15916.0}, {"date": "2020-07-21", "close": 4.25, "volume": 11588.0}, {"date": "2020-07-22", "close": 3.99, "volume": 25900.0}, {"date": "2020-07-23", "close": 4.0, "volume": 14834.0}, {"date": "2020-07-24", "close": 3.82, "volume": 19433.0}, {"date": "2020-07-27", "close": 3.72, "volume": 17518.0}, {"date": "2020-07-28", "close": 3.7167, "volume": 34247.0}, {"date": "2020-07-29", "close": 3.71, "volume": 12801.0}, {"date": "2020-07-30", "close": 3.65, "volume": 13338.0}, {"date": "2020-07-31", "close": 3.51, "volume": 30676.0}, {"date": "2020-08-03", "close": 3.48, "volume": 38707.0}, {"date": "2020-08-04", "close": 3.76, "volume": 76806.0}, {"date": "2020-08-05", "close": 3.95, "volume": 64044.0}, {"date": "2020-08-06", "close": 4.5475, "volume": 166089.0}, {"date": "2020-08-07", "close": 4.69, "volume": 67387.0}, {"date": "2020-08-10", "close": 5.38, "volume": 108102.0}, {"date": "2020-08-11", "close": 5.01, "volume": 27937.0}, {"date": "2020-08-12", "close": 5.4, "volume": 21933.0}, {"date": "2020-08-13", "close": 5.58, "volume": 13444.0}, {"date": "2020-08-14", "close": 5.51, "volume": 34476.0}, {"date": "2020-08-17", "close": 5.485, "volume": 71331.0}, {"date": "2020-08-18", "close": 5.07, "volume": 40241.0}, {"date": "2020-08-19", "close": 5.05, "volume": 5569.0}, {"date": "2020-08-20", "close": 5.0, "volume": 21081.0}, {"date": "2020-08-21", "close": 4.89, "volume": 35801.0}, {"date": "2020-08-24", "close": 5.02, "volume": 23866.0}, {"date": "2020-08-25", "close": 5.08, "volume": 15394.0}, {"date": "2020-08-26", "close": 5.14, "volume": 63456.0}, {"date": "2020-08-27", "close": 5.24, "volume": 7873.0}, {"date": "2020-08-28", "close": 5.26, "volume": 10577.0}, {"date": "2020-08-31", "close": 5.38, "volume": 57805.0}, {"date": "2020-09-01", "close": 5.1601, "volume": 12423.0}, {"date": "2020-09-02", "close": 5.1, "volume": 8116.0}, {"date": "2020-09-03", "close": 4.85, "volume": 41001.0}, {"date": "2020-09-04", "close": 4.92, "volume": 23754.0}, {"date": "2020-09-08", "close": 4.75, "volume": 13771.0}, {"date": "2020-09-09", "close": 4.95, "volume": 10785.0}, {"date": "2020-09-10", "close": 5.2909, "volume": 41126.0}, {"date": "2020-09-11", "close": 5.27, "volume": 26277.0}, {"date": "2020-09-14", "close": 5.3, "volume": 13457.0}, {"date": "2020-09-15", "close": 5.24, "volume": 9168.0}, {"date": "2020-09-16", "close": 5.26, "volume": 11884.0}, {"date": "2020-09-17", "close": 5.23, "volume": 2812.0}, {"date": "2020-09-18", "close": 4.88, "volume": 20546.0}, {"date": "2020-09-21", "close": 4.88, "volume": 4392.0}, {"date": "2020-09-22", "close": 4.85, "volume": 2935.0}, {"date": "2020-09-23", "close": 4.81, "volume": 8122.0}, {"date": "2020-09-24", "close": 4.98, "volume": 8439.0}, {"date": "2020-09-25", "close": 4.82, "volume": 1122.0}, {"date": "2020-09-28", "close": 4.95, "volume": 2697.0}, {"date": "2020-09-29", "close": 5.03, "volume": 3179.0}, {"date": "2020-09-30", "close": 5.0, "volume": 2726.0}, {"date": "2020-10-01", "close": 5.08, "volume": 10886.0}, {"date": "2020-10-02", "close": 5.11, "volume": 5024.0}, {"date": "2020-10-05", "close": 5.1, "volume": 4366.0}, {"date": "2020-10-06", "close": 6.75, "volume": 655934.0}, {"date": "2020-10-07", "close": 7.11, "volume": 90073.0}, {"date": "2020-10-08", "close": 7.48, "volume": 101121.0}, {"date": "2020-10-09", "close": 7.62, "volume": 56139.0}, {"date": "2020-10-12", "close": 7.61, "volume": 22185.0}, {"date": "2020-10-13", "close": 7.43, "volume": 33947.0}, {"date": "2020-10-14", "close": 7.4, "volume": 346886.0}, {"date": "2020-10-15", "close": 7.36, "volume": 102076.0}, {"date": "2020-10-16", "close": 7.44, "volume": 31490.0}, {"date": "2020-10-19", "close": 7.28, "volume": 30846.0}, {"date": "2020-10-20", "close": 7.44, "volume": 31247.0}, {"date": "2020-10-21", "close": 7.17, "volume": 46246.0}, {"date": "2020-10-22", "close": 7.15, "volume": 32775.0}, {"date": "2020-10-23", "close": 7.15, "volume": 20653.0}, {"date": "2020-10-26", "close": 7.07, "volume": 20462.0}, {"date": "2020-10-27", "close": 7.15, "volume": 25300.0}, {"date": "2020-10-28", "close": 7.07, "volume": 32055.0}, {"date": "2020-10-29", "close": 7.15, "volume": 14376.0}, {"date": "2020-10-30", "close": 7.15, "volume": 40090.0}, {"date": "2020-11-02", "close": 7.43, "volume": 68100.0}, {"date": "2020-11-03", "close": 7.6, "volume": 55125.0}, {"date": "2020-11-04", "close": 7.56, "volume": 54133.0}, {"date": "2020-11-05", "close": 7.75, "volume": 57618.0}, {"date": "2020-11-06", "close": 7.39, "volume": 53186.0}, {"date": "2020-11-09", "close": 8.0, "volume": 25841.0}, {"date": "2020-11-10", "close": 8.8, "volume": 82655.0}, {"date": "2020-11-11", "close": 8.8, "volume": 12084.0}, {"date": "2020-11-12", "close": 8.42, "volume": 18569.0}, {"date": "2020-11-13", "close": 8.8, "volume": 6191.0}, {"date": "2020-11-16", "close": 8.95, "volume": 23768.0}, {"date": "2020-11-17", "close": 9.02, "volume": 12030.0}, {"date": "2020-11-18", "close": 9.25, "volume": 8718.0}, {"date": "2020-11-19", "close": 9.05, "volume": 17458.0}, {"date": "2020-11-20", "close": 9.0, "volume": 3929.0}, {"date": "2020-11-23", "close": 9.03, "volume": 10611.0}, {"date": "2020-11-24", "close": 9.0101, "volume": 10107.0}, {"date": "2020-11-25", "close": 8.88, "volume": 4493.0}, {"date": "2020-11-27", "close": 8.71, "volume": 10288.0}, {"date": "2020-11-30", "close": 8.44, "volume": 20635.0}, {"date": "2020-12-01", "close": 8.31, "volume": 7245.0}, {"date": "2020-12-02", "close": 8.43, "volume": 10607.0}, {"date": "2020-12-03", "close": 8.72, "volume": 9766.0}, {"date": "2020-12-04", "close": 8.9364, "volume": 8031.0}, {"date": "2020-12-07", "close": 8.98, "volume": 29714.0}, {"date": "2020-12-08", "close": 8.96, "volume": 21992.0}, {"date": "2020-12-09", "close": 8.825, "volume": 17436.0}, {"date": "2020-12-10", "close": 8.9902, "volume": 15328.0}, {"date": "2020-12-11", "close": 8.9, "volume": 8634.0}, {"date": "2020-12-14", "close": 8.67, "volume": 38479.0}, {"date": "2020-12-15", "close": 8.7, "volume": 5486.0}, {"date": "2020-12-16", "close": 8.6, "volume": 6154.0}, {"date": "2020-12-17", "close": 8.72, "volume": 4673.0}, {"date": "2020-12-18", "close": 8.15, "volume": 62761.0}, {"date": "2020-12-21", "close": 7.8, "volume": 61873.0}, {"date": "2020-12-22", "close": 7.4, "volume": 49834.0}, {"date": "2020-12-23", "close": 7.45, "volume": 41973.0}, {"date": "2020-12-24", "close": 7.365, "volume": 11492.0}, {"date": "2020-12-28", "close": 7.22, "volume": 82018.0}, {"date": "2020-12-29", "close": 7.04, "volume": 130660.0}, {"date": "2020-12-30", "close": 6.96, "volume": 50243.0}, {"date": "2020-12-31", "close": 7.1, "volume": 110401.0}, {"date": "2021-01-04", "close": 7.2, "volume": 14995.0}, {"date": "2021-01-05", "close": 7.18, "volume": 23747.0}, {"date": "2021-01-06", "close": 7.67, "volume": 75483.0}, {"date": "2021-01-07", "close": 8.52, "volume": 50414.0}, {"date": "2021-01-08", "close": 9.0, "volume": 58850.0}, {"date": "2021-01-11", "close": 9.74, "volume": 51134.0}, {"date": "2021-01-12", "close": 9.48, "volume": 21774.0}, {"date": "2021-01-13", "close": 9.36, "volume": 21316.0}, {"date": "2021-01-14", "close": 9.56, "volume": 29692.0}, {"date": "2021-01-15", "close": 9.6, "volume": 19718.0}, {"date": "2021-01-19", "close": 10.0, "volume": 41473.0}, {"date": "2021-01-20", "close": 10.01, "volume": 18785.0}, {"date": "2021-01-21", "close": 10.07, "volume": 9412.0}, {"date": "2021-01-22", "close": 10.03, "volume": 5555.0}, {"date": "2021-01-25", "close": 9.815, "volume": 22054.0}, {"date": "2021-01-26", "close": 9.88, "volume": 18395.0}, {"date": "2021-01-27", "close": 9.71, "volume": 33258.0}, {"date": "2021-01-28", "close": 9.4, "volume": 20605.0}, {"date": "2021-01-29", "close": 9.25, "volume": 12168.0}, {"date": "2021-02-01", "close": 9.07, "volume": 5286.0}, {"date": "2021-02-02", "close": 9.24, "volume": 133925.0}, {"date": "2021-02-03", "close": 9.07, "volume": 34818.0}, {"date": "2021-02-04", "close": 8.92, "volume": 16329.0}, {"date": "2021-02-05", "close": 8.55, "volume": 11416.0}, {"date": "2021-02-08", "close": 8.97, "volume": 16247.0}, {"date": "2021-02-09", "close": 9.0, "volume": 8924.0}, {"date": "2021-02-10", "close": 8.9, "volume": 8534.0}, {"date": "2021-02-11", "close": 8.92, "volume": 7268.0}, {"date": "2021-02-12", "close": 10.45, "volume": 158960.0}, {"date": "2021-02-16", "close": 10.51, "volume": 30479.0}, {"date": "2021-02-17", "close": 10.15, "volume": 27449.0}, {"date": "2021-02-18", "close": 9.87, "volume": 6271.0}, {"date": "2021-02-19", "close": 9.65, "volume": 20274.0}, {"date": "2021-02-22", "close": 10.3, "volume": 54331.0}, {"date": "2021-02-23", "close": 10.05, "volume": 24032.0}, {"date": "2021-02-24", "close": 10.82, "volume": 45083.0}, {"date": "2021-02-25", "close": 10.25, "volume": 27304.0}, {"date": "2021-02-26", "close": 10.59, "volume": 16753.0}, {"date": "2021-03-01", "close": 11.46, "volume": 78780.0}, {"date": "2021-03-02", "close": 11.31, "volume": 12841.0}, {"date": "2021-03-03", "close": 11.32, "volume": 21866.0}, {"date": "2021-03-04", "close": 10.27, "volume": 29573.0}, {"date": "2021-03-05", "close": 10.39, "volume": 34967.0}, {"date": "2021-03-08", "close": 11.57, "volume": 63438.0}, {"date": "2021-03-09", "close": 11.34, "volume": 23803.0}, {"date": "2021-03-10", "close": 12.43, "volume": 80624.0}, {"date": "2021-03-11", "close": 12.22, "volume": 17385.0}, {"date": "2021-03-12", "close": 12.1, "volume": 9219.0}, {"date": "2021-03-15", "close": 12.1, "volume": 10430.0}, {"date": "2021-03-16", "close": 11.95, "volume": 35266.0}, {"date": "2021-03-17", "close": 11.75, "volume": 123226.0}, {"date": "2021-03-18", "close": 11.22, "volume": 55790.0}, {"date": "2021-03-19", "close": 11.9, "volume": 28826.0}, {"date": "2021-03-22", "close": 11.67, "volume": 9109.0}, {"date": "2021-03-23", "close": 11.34, "volume": 10605.0}, {"date": "2021-03-24", "close": 11.52, "volume": 14511.0}, {"date": "2021-03-25", "close": 11.5, "volume": 9423.0}, {"date": "2021-03-26", "close": 11.26, "volume": 10225.0}, {"date": "2021-03-29", "close": 10.89, "volume": 12839.0}, {"date": "2021-03-30", "close": 10.94, "volume": 7314.0}, {"date": "2021-03-31", "close": 10.87, "volume": 16639.0}, {"date": "2021-04-01", "close": 10.93, "volume": 3906.0}, {"date": "2021-04-05", "close": 11.23, "volume": 6183.0}, {"date": "2021-04-06", "close": 11.23, "volume": 17168.0}, {"date": "2021-04-07", "close": 11.32, "volume": 14441.0}, {"date": "2021-04-08", "close": 11.88, "volume": 24950.0}, {"date": "2021-04-09", "close": 11.97, "volume": 10425.0}, {"date": "2021-04-12", "close": 11.97, "volume": 17149.0}, {"date": "2021-04-13", "close": 11.82, "volume": 7532.0}, {"date": "2021-04-14", "close": 11.9, "volume": 3809.0}, {"date": "2021-04-15", "close": 11.9, "volume": 3183.0}, {"date": "2021-04-16", "close": 11.9, "volume": 5820.0}, {"date": "2021-04-19", "close": 11.9, "volume": 4603.0}, {"date": "2021-04-20", "close": 12.03, "volume": 14471.0}, {"date": "2021-04-21", "close": 11.93, "volume": 29199.0}, {"date": "2021-04-22", "close": 11.95, "volume": 10849.0}, {"date": "2021-04-23", "close": 11.9, "volume": 9128.0}, {"date": "2021-04-26", "close": 11.93, "volume": 13171.0}, {"date": "2021-04-27", "close": 11.91, "volume": 4726.0}, {"date": "2021-04-28", "close": 12.01, "volume": 8004.0}, {"date": "2021-04-29", "close": 12.615, "volume": 27510.0}, {"date": "2021-04-30", "close": 12.71, "volume": 23305.0}, {"date": "2021-05-03", "close": 13.0, "volume": 18277.0}, {"date": "2021-05-04", "close": 12.91, "volume": 23029.0}, {"date": "2021-05-05", "close": 13.1, "volume": 28074.0}, {"date": "2021-05-06", "close": 12.61, "volume": 37320.0}, {"date": "2021-05-07", "close": 12.69, "volume": 11986.0}, {"date": "2021-05-10", "close": 12.63, "volume": 16460.0}, {"date": "2021-05-11", "close": 12.38, "volume": 50206.0}, {"date": "2021-05-12", "close": 12.7, "volume": 29852.0}, {"date": "2021-05-13", "close": 12.52, "volume": 22794.0}, {"date": "2021-05-14", "close": 12.63, "volume": 35218.0}, {"date": "2021-05-17", "close": 13.2, "volume": 7692.0}, {"date": "2021-05-18", "close": 12.88, "volume": 12069.0}, {"date": "2021-05-19", "close": 13.03, "volume": 17224.0}, {"date": "2021-05-20", "close": 13.33, "volume": 26623.0}, {"date": "2021-05-21", "close": 14.0, "volume": 38362.0}, {"date": "2021-05-24", "close": 13.71, "volume": 13090.0}, {"date": "2021-05-25", "close": 13.7, "volume": 17793.0}, {"date": "2021-05-26", "close": 13.69, "volume": 22675.0}, {"date": "2021-05-27", "close": 14.0, "volume": 17150.0}, {"date": "2021-05-28", "close": 13.97, "volume": 3996.0}, {"date": "2021-06-01", "close": 13.64, "volume": 6079.0}, {"date": "2021-06-02", "close": 13.45, "volume": 5222.0}, {"date": "2021-06-03", "close": 13.63, "volume": 7803.0}, {"date": "2021-06-04", "close": 13.3562, "volume": 2437.0}, {"date": "2021-06-07", "close": 13.575, "volume": 3342.0}, {"date": "2021-06-08", "close": 13.33, "volume": 7010.0}, {"date": "2021-06-09", "close": 13.51, "volume": 47636.0}, {"date": "2021-06-10", "close": 13.59, "volume": 6753.0}, {"date": "2021-06-11", "close": 13.16, "volume": 7235.0}, {"date": "2021-06-14", "close": 13.3, "volume": 15057.0}, {"date": "2021-06-15", "close": 13.75, "volume": 10004.0}, {"date": "2021-06-16", "close": 13.31, "volume": 6501.0}, {"date": "2021-06-17", "close": 13.1, "volume": 3938.0}, {"date": "2021-06-18", "close": 12.93, "volume": 16414.0}, {"date": "2021-06-21", "close": 12.05, "volume": 37989.0}, {"date": "2021-06-22", "close": 12.25, "volume": 28101.0}, {"date": "2021-06-23", "close": 12.57, "volume": 19396.0}, {"date": "2021-06-24", "close": 12.72, "volume": 9717.0}, {"date": "2021-06-25", "close": 12.95, "volume": 50578.0}, {"date": "2021-06-28", "close": 13.5, "volume": 14873.0}, {"date": "2021-06-29", "close": 13.32, "volume": 6287.0}, {"date": "2021-06-30", "close": 13.73, "volume": 22861.0}, {"date": "2021-07-01", "close": 13.59, "volume": 11536.0}, {"date": "2021-07-02", "close": 13.53, "volume": 4014.0}, {"date": "2021-07-06", "close": 13.48, "volume": 6257.0}, {"date": "2021-07-07", "close": 13.25, "volume": 13287.0}, {"date": "2021-07-08", "close": 13.29, "volume": 61574.0}, {"date": "2021-07-09", "close": 13.235, "volume": 6746.0}, {"date": "2021-07-12", "close": 13.46, "volume": 5743.0}, {"date": "2021-07-13", "close": 13.2, "volume": 27566.0}, {"date": "2021-07-14", "close": 13.11, "volume": 30956.0}, {"date": "2021-07-15", "close": 13.13, "volume": 26021.0}, {"date": "2021-07-16", "close": 12.95, "volume": 25279.0}, {"date": "2021-07-19", "close": 13.29, "volume": 31128.0}, {"date": "2021-07-20", "close": 13.13, "volume": 69970.0}, {"date": "2021-07-21", "close": 13.0, "volume": 6613.0}, {"date": "2021-07-22", "close": 13.2, "volume": 1089.0}, {"date": "2021-07-23", "close": 13.28, "volume": 1497.0}, {"date": "2021-07-26", "close": 14.67, "volume": 56676.0}, {"date": "2021-07-27", "close": 15.96, "volume": 88262.0}, {"date": "2021-07-28", "close": 15.8, "volume": 32454.0}, {"date": "2021-07-29", "close": 16.28, "volume": 68654.0}, {"date": "2021-07-30", "close": 16.65, "volume": 22000.0}, {"date": "2021-08-02", "close": 16.32, "volume": 75397.0}, {"date": "2021-08-03", "close": 16.75, "volume": 57989.0}, {"date": "2021-08-04", "close": 15.99, "volume": 51495.0}, {"date": "2021-08-05", "close": 16.86, "volume": 28830.0}, {"date": "2021-08-06", "close": 16.41, "volume": 21339.0}, {"date": "2021-08-09", "close": 15.48, "volume": 131579.0}, {"date": "2021-08-10", "close": 15.65, "volume": 9595.0}, {"date": "2021-08-11", "close": 15.77, "volume": 6538.0}, {"date": "2021-08-12", "close": 14.81, "volume": 186801.0}, {"date": "2021-08-13", "close": 14.18, "volume": 106107.0}, {"date": "2021-08-16", "close": 14.25, "volume": 63411.0}, {"date": "2021-08-17", "close": 14.45, "volume": 30415.0}, {"date": "2021-08-18", "close": 14.41, "volume": 55881.0}, {"date": "2021-08-19", "close": 14.13, "volume": 31173.0}, {"date": "2021-08-20", "close": 14.16, "volume": 12729.0}, {"date": "2021-08-23", "close": 14.08, "volume": 21126.0}, {"date": "2021-08-24", "close": 14.4, "volume": 35399.0}, {"date": "2021-08-25", "close": 14.35, "volume": 23679.0}, {"date": "2021-08-26", "close": 14.34, "volume": 9671.0}, {"date": "2021-08-27", "close": 14.15, "volume": 13137.0}, {"date": "2021-08-30", "close": 14.11, "volume": 8021.0}, {"date": "2021-08-31", "close": 14.05, "volume": 24140.0}, {"date": "2021-09-01", "close": 13.74, "volume": 26692.0}, {"date": "2021-09-02", "close": 13.35, "volume": 46779.0}, {"date": "2021-09-03", "close": 13.65, "volume": 78112.0}, {"date": "2021-09-07", "close": 13.62, "volume": 78115.0}, {"date": "2021-09-08", "close": 13.25, "volume": 23303.0}, {"date": "2021-09-09", "close": 12.72, "volume": 21744.0}, {"date": "2021-09-10", "close": 13.39, "volume": 96294.0}, {"date": "2021-09-13", "close": 14.2, "volume": 43190.0}, {"date": "2021-09-14", "close": 13.57, "volume": 35516.0}, {"date": "2021-09-15", "close": 13.91, "volume": 12009.0}, {"date": "2021-09-16", "close": 14.05, "volume": 4130.0}, {"date": "2021-09-17", "close": 14.15, "volume": 35601.0}, {"date": "2021-09-20", "close": 14.0, "volume": 25837.0}, {"date": "2021-09-21", "close": 14.47, "volume": 9178.0}, {"date": "2021-09-22", "close": 14.5, "volume": 26987.0}, {"date": "2021-09-23", "close": 14.45, "volume": 37436.0}, {"date": "2021-09-24", "close": 14.16, "volume": 9945.0}, {"date": "2021-09-27", "close": 13.97, "volume": 30409.0}, {"date": "2021-09-28", "close": 13.71, "volume": 31466.0}, {"date": "2021-09-29", "close": 13.16, "volume": 13955.0}, {"date": "2021-09-30", "close": 13.9, "volume": 12325.0}, {"date": "2021-10-01", "close": 13.5, "volume": 12095.0}, {"date": "2021-10-04", "close": 13.55, "volume": 6004.0}, {"date": "2021-10-05", "close": 13.4, "volume": 6483.0}, {"date": "2021-10-06", "close": 13.58, "volume": 6194.0}, {"date": "2021-10-07", "close": 13.78, "volume": 6768.0}, {"date": "2021-10-08", "close": 13.85, "volume": 1859.0}, {"date": "2021-10-11", "close": 13.76, "volume": 7423.0}, {"date": "2021-10-12", "close": 14.0, "volume": 1756.0}, {"date": "2021-10-13", "close": 14.1, "volume": 1240.0}, {"date": "2021-10-14", "close": 14.38, "volume": 7317.0}, {"date": "2021-10-15", "close": 14.1, "volume": 2953.0}, {"date": "2021-10-18", "close": 13.9925, "volume": 12946.0}, {"date": "2021-10-19", "close": 14.12, "volume": 6851.0}, {"date": "2021-10-20", "close": 14.125, "volume": 3066.0}, {"date": "2021-10-21", "close": 14.3468, "volume": 3691.0}, {"date": "2021-10-22", "close": 14.8, "volume": 9682.0}, {"date": "2021-10-25", "close": 14.39, "volume": 4725.0}, {"date": "2021-10-26", "close": 14.3, "volume": 16024.0}, {"date": "2021-10-27", "close": 14.1, "volume": 1918.0}, {"date": "2021-10-28", "close": 14.59, "volume": 11617.0}, {"date": "2021-10-29", "close": 14.12, "volume": 68568.0}, {"date": "2021-11-01", "close": 13.7, "volume": 29940.0}, {"date": "2021-11-02", "close": 13.68, "volume": 3135.0}, {"date": "2021-11-03", "close": 13.56, "volume": 3408.0}, {"date": "2021-11-04", "close": 13.52, "volume": 10815.0}, {"date": "2021-11-05", "close": 13.37, "volume": 20039.0}, {"date": "2021-11-08", "close": 13.71, "volume": 16228.0}, {"date": "2021-11-09", "close": 13.45, "volume": 2456.0}, {"date": "2021-11-10", "close": 13.05, "volume": 7241.0}, {"date": "2021-11-11", "close": 13.05, "volume": 17671.0}, {"date": "2021-11-12", "close": 12.96, "volume": 10038.0}, {"date": "2021-11-15", "close": 12.98, "volume": 14719.0}, {"date": "2021-11-16", "close": 12.9, "volume": 16102.0}, {"date": "2021-11-17", "close": 12.5, "volume": 12634.0}, {"date": "2021-11-18", "close": 11.8, "volume": 22655.0}, {"date": "2021-11-19", "close": 11.2, "volume": 37022.0}, {"date": "2021-11-22", "close": 11.0, "volume": 37569.0}, {"date": "2021-11-23", "close": 11.51, "volume": 69417.0}, {"date": "2021-11-24", "close": 11.53, "volume": 32087.0}, {"date": "2021-11-26", "close": 11.99, "volume": 16321.0}, {"date": "2021-11-29", "close": 11.03, "volume": 25636.0}, {"date": "2021-11-30", "close": 11.07, "volume": 40816.0}, {"date": "2021-12-01", "close": 10.65, "volume": 13278.0}, {"date": "2021-12-02", "close": 10.22, "volume": 28955.0}, {"date": "2021-12-03", "close": 9.66, "volume": 44049.0}, {"date": "2021-12-06", "close": 9.63, "volume": 26315.0}, {"date": "2021-12-07", "close": 10.23, "volume": 42300.0}, {"date": "2021-12-08", "close": 10.19, "volume": 8445.0}, {"date": "2021-12-09", "close": 10.22, "volume": 12487.0}, {"date": "2021-12-10", "close": 10.11, "volume": 5359.0}, {"date": "2021-12-13", "close": 10.31, "volume": 27030.0}, {"date": "2021-12-14", "close": 10.05, "volume": 19427.0}, {"date": "2021-12-15", "close": 10.25, "volume": 42377.0}, {"date": "2021-12-16", "close": 10.53, "volume": 46618.0}, {"date": "2021-12-17", "close": 10.16, "volume": 22990.0}, {"date": "2021-12-20", "close": 10.48, "volume": 20880.0}, {"date": "2021-12-21", "close": 10.36, "volume": 14898.0}, {"date": "2021-12-22", "close": 10.24, "volume": 21571.0}, {"date": "2021-12-23", "close": 10.61, "volume": 7022.0}, {"date": "2021-12-27", "close": 10.56, "volume": 23716.0}, {"date": "2021-12-28", "close": 10.44, "volume": 28070.0}, {"date": "2021-12-29", "close": 10.65, "volume": 10533.0}, {"date": "2021-12-30", "close": 10.35, "volume": 969.0}, {"date": "2021-12-31", "close": 10.9, "volume": 7042.0}, {"date": "2022-01-03", "close": 10.78, "volume": 18038.0}, {"date": "2022-01-04", "close": 10.4, "volume": 15005.0}, {"date": "2022-01-05", "close": 10.15, "volume": 18115.0}, {"date": "2022-01-06", "close": 10.51, "volume": 58603.0}, {"date": "2022-01-07", "close": 10.1, "volume": 11738.0}, {"date": "2022-01-10", "close": 9.95, "volume": 17450.0}, {"date": "2022-01-11", "close": 9.69, "volume": 28429.0}, {"date": "2022-01-12", "close": 9.79, "volume": 11476.0}, {"date": "2022-01-13", "close": 9.67, "volume": 11722.0}, {"date": "2022-01-14", "close": 9.7477, "volume": 7640.0}, {"date": "2022-01-18", "close": 9.92, "volume": 14421.0}, {"date": "2022-01-19", "close": 9.6, "volume": 15236.0}, {"date": "2022-01-20", "close": 8.9619, "volume": 33793.0}, {"date": "2022-01-21", "close": 8.78, "volume": 38671.0}, {"date": "2022-01-24", "close": 8.65, "volume": 23535.0}, {"date": "2022-01-25", "close": 8.35, "volume": 47837.0}, {"date": "2022-01-26", "close": 9.01, "volume": 25655.0}, {"date": "2022-01-27", "close": 8.8, "volume": 62575.0}, {"date": "2022-01-28", "close": 8.5, "volume": 15454.0}, {"date": "2022-01-31", "close": 8.99, "volume": 68406.0}, {"date": "2022-02-01", "close": 9.64, "volume": 7488.0}, {"date": "2022-02-02", "close": 9.26, "volume": 17583.0}, {"date": "2022-02-03", "close": 8.87, "volume": 13517.0}, {"date": "2022-02-04", "close": 10.15, "volume": 12474.0}, {"date": "2022-02-07", "close": 10.1182, "volume": 11504.0}, {"date": "2022-02-08", "close": 10.57, "volume": 9572.0}, {"date": "2022-02-09", "close": 10.51, "volume": 28366.0}, {"date": "2022-02-10", "close": 10.58, "volume": 9670.0}, {"date": "2022-02-11", "close": 10.46, "volume": 10655.0}, {"date": "2022-02-14", "close": 10.05, "volume": 25673.0}, {"date": "2022-02-15", "close": 9.8, "volume": 44193.0}, {"date": "2022-02-16", "close": 9.7999, "volume": 1583.0}, {"date": "2022-02-17", "close": 9.7, "volume": 4905.0}, {"date": "2022-02-18", "close": 9.53, "volume": 7212.0}, {"date": "2022-02-22", "close": 9.32, "volume": 5282.0}, {"date": "2022-02-23", "close": 9.18, "volume": 1865.0}, {"date": "2022-02-24", "close": 9.21, "volume": 10052.0}, {"date": "2022-02-25", "close": 9.03, "volume": 6906.0}, {"date": "2022-02-28", "close": 9.01, "volume": 9078.0}, {"date": "2022-03-01", "close": 8.97, "volume": 6457.0}, {"date": "2022-03-02", "close": 9.0999, "volume": 4521.0}, {"date": "2022-03-03", "close": 8.72, "volume": 7183.0}, {"date": "2022-03-04", "close": 8.71, "volume": 1432.0}, {"date": "2022-03-07", "close": 8.0, "volume": 12880.0}, {"date": "2022-03-08", "close": 8.02, "volume": 39511.0}, {"date": "2022-03-09", "close": 8.19, "volume": 12586.0}, {"date": "2022-03-10", "close": 7.85, "volume": 28561.0}, {"date": "2022-03-11", "close": 7.3, "volume": 36447.0}, {"date": "2022-03-14", "close": 7.31, "volume": 12110.0}, {"date": "2022-03-15", "close": 7.01, "volume": 95399.0}, {"date": "2022-03-16", "close": 7.11, "volume": 5121.0}, {"date": "2022-03-17", "close": 7.26, "volume": 7101.0}, {"date": "2022-03-18", "close": 7.43, "volume": 14006.0}, {"date": "2022-03-21", "close": 7.51, "volume": 3621.0}, {"date": "2022-03-22", "close": 7.29, "volume": 11339.0}, {"date": "2022-03-23", "close": 7.11, "volume": 14847.0}, {"date": "2022-03-24", "close": 7.2, "volume": 56739.0}, {"date": "2022-03-25", "close": 7.11, "volume": 8344.0}, {"date": "2022-03-28", "close": 7.2941, "volume": 2502.0}, {"date": "2022-03-29", "close": 7.25, "volume": 16638.0}, {"date": "2022-03-30", "close": 7.1, "volume": 16361.0}, {"date": "2022-03-31", "close": 7.06, "volume": 19303.0}, {"date": "2022-04-01", "close": 7.2, "volume": 578043.0}, {"date": "2022-04-04", "close": 7.41, "volume": 17289.0}, {"date": "2022-04-05", "close": 7.4, "volume": 15856.0}, {"date": "2022-04-06", "close": 7.27, "volume": 31765.0}, {"date": "2022-04-07", "close": 7.5, "volume": 266891.0}, {"date": "2022-04-08", "close": 7.4, "volume": 145099.0}, {"date": "2022-04-11", "close": 7.44, "volume": 9671.0}, {"date": "2022-04-12", "close": 7.74, "volume": 57642.0}, {"date": "2022-04-13", "close": 8.47, "volume": 228584.0}, {"date": "2022-04-14", "close": 8.48, "volume": 40631.0}, {"date": "2022-04-18", "close": 8.39, "volume": 32059.0}, {"date": "2022-04-19", "close": 8.08, "volume": 41807.0}, {"date": "2022-04-20", "close": 7.94, "volume": 25237.0}, {"date": "2022-04-21", "close": 7.32, "volume": 110708.0}, {"date": "2022-04-22", "close": 6.69, "volume": 33836.0}, {"date": "2022-04-25", "close": 6.63, "volume": 31965.0}, {"date": "2022-04-26", "close": 6.66, "volume": 37935.0}, {"date": "2022-04-27", "close": 6.22, "volume": 196695.0}, {"date": "2022-04-28", "close": 6.35, "volume": 36637.0}, {"date": "2022-04-29", "close": 6.6, "volume": 60567.0}, {"date": "2022-05-02", "close": 6.79, "volume": 100052.0}, {"date": "2022-05-03", "close": 6.04, "volume": 72772.0}, {"date": "2022-05-04", "close": 6.08, "volume": 26433.0}, {"date": "2022-05-05", "close": 6.21, "volume": 64719.0}, {"date": "2022-05-06", "close": 5.92, "volume": 144352.0}, {"date": "2022-05-09", "close": 5.58, "volume": 84603.0}, {"date": "2022-05-10", "close": 5.69, "volume": 110109.0}, {"date": "2022-05-11", "close": 5.0101, "volume": 225637.0}, {"date": "2022-05-12", "close": 4.97, "volume": 80198.0}, {"date": "2022-05-13", "close": 4.89, "volume": 75865.0}, {"date": "2022-05-16", "close": 4.76, "volume": 33424.0}, {"date": "2022-05-17", "close": 4.92, "volume": 115175.0}, {"date": "2022-05-18", "close": 4.9, "volume": 55703.0}, {"date": "2022-05-19", "close": 4.7, "volume": 74340.0}, {"date": "2022-05-20", "close": 4.46, "volume": 120821.0}, {"date": "2022-05-23", "close": 4.41, "volume": 176159.0}, {"date": "2022-05-24", "close": 4.22, "volume": 16744.0}, {"date": "2022-05-25", "close": 4.27, "volume": 15220.0}, {"date": "2022-05-26", "close": 4.24, "volume": 451755.0}, {"date": "2022-05-27", "close": 4.315, "volume": 69819.0}, {"date": "2022-05-31", "close": 4.22, "volume": 142380.0}, {"date": "2022-06-01", "close": 4.26, "volume": 88176.0}, {"date": "2022-06-02", "close": 4.32, "volume": 75731.0}, {"date": "2022-06-03", "close": 4.45, "volume": 70671.0}, {"date": "2022-06-06", "close": 4.74, "volume": 68033.0}, {"date": "2022-06-07", "close": 4.77, "volume": 84678.0}, {"date": "2022-06-08", "close": 4.71, "volume": 45967.0}, {"date": "2022-06-09", "close": 4.53, "volume": 36560.0}, {"date": "2022-06-10", "close": 4.3, "volume": 9223.0}, {"date": "2022-06-13", "close": 3.88, "volume": 27895.0}, {"date": "2022-06-14", "close": 3.93, "volume": 37970.0}, {"date": "2022-06-15", "close": 4.31, "volume": 24345.0}, {"date": "2022-06-16", "close": 4.36, "volume": 17953.0}, {"date": "2022-06-17", "close": 4.14, "volume": 16011.0}, {"date": "2022-06-21", "close": 3.92, "volume": 22440.0}, {"date": "2022-06-22", "close": 4.16, "volume": 9993.0}, {"date": "2022-06-23", "close": 3.99, "volume": 22410.0}, {"date": "2022-06-24", "close": 4.15, "volume": 55893.0}, {"date": "2022-06-27", "close": 4.07, "volume": 3123.0}, {"date": "2022-06-28", "close": 4.08, "volume": 7275.0}, {"date": "2022-06-29", "close": 4.01, "volume": 12059.0}, {"date": "2022-06-30", "close": 3.98, "volume": 4629.0}, {"date": "2022-07-01", "close": 4.0, "volume": 3973.0}, {"date": "2022-07-05", "close": 3.78, "volume": 63407.0}, {"date": "2022-07-06", "close": 3.62, "volume": 69890.0}, {"date": "2022-07-07", "close": 3.76, "volume": 15527.0}, {"date": "2022-07-08", "close": 3.78, "volume": 42804.0}, {"date": "2022-07-11", "close": 3.82, "volume": 28616.0}, {"date": "2022-07-12", "close": 3.82, "volume": 10477.0}, {"date": "2022-07-13", "close": 3.96, "volume": 6059.0}, {"date": "2022-07-14", "close": 3.8001, "volume": 2243.0}, {"date": "2022-07-15", "close": 3.7167, "volume": 9433.0}, {"date": "2022-07-18", "close": 4.0, "volume": 15134.0}, {"date": "2022-07-19", "close": 4.45, "volume": 21970.0}, {"date": "2022-07-20", "close": 4.38, "volume": 18100.0}, {"date": "2022-07-21", "close": 4.29, "volume": 9333.0}, {"date": "2022-07-22", "close": 4.304, "volume": 13941.0}, {"date": "2022-07-25", "close": 4.32, "volume": 3756.0}, {"date": "2022-07-26", "close": 4.4, "volume": 7767.0}, {"date": "2022-07-27", "close": 4.4, "volume": 4908.0}, {"date": "2022-07-28", "close": 4.42, "volume": 5834.0}, {"date": "2022-07-29", "close": 4.5, "volume": 3087.0}, {"date": "2022-08-01", "close": 4.3, "volume": 6700.0}, {"date": "2022-08-02", "close": 4.3, "volume": 3945.0}, {"date": "2022-08-03", "close": 4.37, "volume": 35046.0}, {"date": "2022-08-04", "close": 4.8, "volume": 63450.0}, {"date": "2022-08-05", "close": 4.68, "volume": 12192.0}, {"date": "2022-08-08", "close": 4.68, "volume": 7818.0}, {"date": "2022-08-09", "close": 4.58, "volume": 3635.0}, {"date": "2022-08-10", "close": 4.5, "volume": 5940.0}, {"date": "2022-08-11", "close": 4.55, "volume": 17993.0}, {"date": "2022-08-12", "close": 4.55, "volume": 9004.0}, {"date": "2022-08-15", "close": 4.55, "volume": 11034.0}, {"date": "2022-08-16", "close": 4.41, "volume": 8183.0}, {"date": "2022-08-17", "close": 4.77, "volume": 26847.0}, {"date": "2022-08-18", "close": 4.6, "volume": 31411.0}, {"date": "2022-08-19", "close": 4.46, "volume": 15603.0}, {"date": "2022-08-22", "close": 4.46, "volume": 14391.0}, {"date": "2022-08-23", "close": 4.33, "volume": 12436.0}, {"date": "2022-08-24", "close": 4.54, "volume": 2753.0}, {"date": "2022-08-25", "close": 4.62, "volume": 12853.0}, {"date": "2022-08-26", "close": 4.5, "volume": 4859.0}, {"date": "2022-08-29", "close": 4.5, "volume": 20708.0}, {"date": "2022-08-30", "close": 4.51, "volume": 13786.0}, {"date": "2022-08-31", "close": 4.61, "volume": 2625.0}, {"date": "2022-09-01", "close": 4.57, "volume": 3670.0}, {"date": "2022-09-02", "close": 4.59, "volume": 8675.0}, {"date": "2022-09-06", "close": 4.43, "volume": 10224.0}, {"date": "2022-09-07", "close": 4.5, "volume": 41248.0}, {"date": "2022-09-08", "close": 4.87, "volume": 40555.0}, {"date": "2022-09-09", "close": 4.5092, "volume": 5262.0}, {"date": "2022-09-12", "close": 4.6, "volume": 2861.0}, {"date": "2022-09-13", "close": 4.59, "volume": 4410.0}, {"date": "2022-09-14", "close": 4.52, "volume": 7063.0}, {"date": "2022-09-15", "close": 4.51, "volume": 3502.0}, {"date": "2022-09-16", "close": 4.59, "volume": 25739.0}, {"date": "2022-09-19", "close": 4.57, "volume": 4344.0}, {"date": "2022-09-20", "close": 4.56, "volume": 3620.0}, {"date": "2022-09-21", "close": 4.58, "volume": 3133.0}, {"date": "2022-09-22", "close": 4.46, "volume": 7667.0}, {"date": "2022-09-23", "close": 4.22, "volume": 31383.0}, {"date": "2022-09-26", "close": 4.06, "volume": 17681.0}, {"date": "2022-09-27", "close": 3.99, "volume": 2642.0}, {"date": "2022-09-28", "close": 4.05, "volume": 1803.0}, {"date": "2022-09-29", "close": 3.86, "volume": 8914.0}, {"date": "2022-09-30", "close": 3.65, "volume": 12813.0}, {"date": "2022-10-03", "close": 3.65, "volume": 47524.0}, {"date": "2022-10-04", "close": 3.77, "volume": 11792.0}, {"date": "2022-10-05", "close": 3.9, "volume": 9867.0}, {"date": "2022-10-06", "close": 3.96, "volume": 16831.0}, {"date": "2022-10-07", "close": 3.87, "volume": 3213.0}, {"date": "2022-10-10", "close": 4.02, "volume": 18462.0}, {"date": "2022-10-11", "close": 4.08, "volume": 49374.0}, {"date": "2022-10-12", "close": 3.75, "volume": 8469.0}, {"date": "2022-10-13", "close": 4.0, "volume": 40086.0}, {"date": "2022-10-14", "close": 3.96, "volume": 26356.0}, {"date": "2022-10-17", "close": 4.2, "volume": 28581.0}, {"date": "2022-10-18", "close": 3.74, "volume": 31133.0}, {"date": "2022-10-19", "close": 3.81, "volume": 14126.0}, {"date": "2022-10-20", "close": 3.85, "volume": 31897.0}, {"date": "2022-10-21", "close": 3.76, "volume": 48114.0}, {"date": "2022-10-24", "close": 3.7667, "volume": 13662.0}, {"date": "2022-10-25", "close": 3.77, "volume": 196110.0}, {"date": "2022-10-26", "close": 4.1, "volume": 33934.0}, {"date": "2022-10-27", "close": 4.14, "volume": 58797.0}, {"date": "2022-10-28", "close": 4.08, "volume": 4042.0}, {"date": "2022-10-31", "close": 4.06, "volume": 59448.0}, {"date": "2022-11-01", "close": 4.3, "volume": 42524.0}, {"date": "2022-11-02", "close": 4.28, "volume": 13104.0}, {"date": "2022-11-03", "close": 4.0821, "volume": 11098.0}, {"date": "2022-11-04", "close": 4.0, "volume": 29640.0}, {"date": "2022-11-07", "close": 4.06, "volume": 5212.0}, {"date": "2022-11-08", "close": 4.15, "volume": 11691.0}, {"date": "2022-11-09", "close": 4.05, "volume": 8961.0}, {"date": "2022-11-10", "close": 4.17, "volume": 10946.0}, {"date": "2022-11-11", "close": 5.5, "volume": 288069.0}, {"date": "2022-11-14", "close": 5.68, "volume": 225080.0}, {"date": "2022-11-15", "close": 6.19, "volume": 85200.0}, {"date": "2022-11-16", "close": 5.95, "volume": 70028.0}, {"date": "2022-11-17", "close": 5.99, "volume": 53863.0}, {"date": "2022-11-18", "close": 5.77, "volume": 10488.0}, {"date": "2022-11-21", "close": 6.27, "volume": 94447.0}, {"date": "2022-11-22", "close": 6.28, "volume": 65959.0}, {"date": "2022-11-23", "close": 6.2, "volume": 7070.0}, {"date": "2022-11-25", "close": 6.32, "volume": 62317.0}, {"date": "2022-11-28", "close": 6.01, "volume": 61125.0}, {"date": "2022-11-29", "close": 6.1, "volume": 39904.0}, {"date": "2022-11-30", "close": 6.35, "volume": 40051.0}, {"date": "2022-12-01", "close": 6.33, "volume": 3202.0}, {"date": "2022-12-02", "close": 6.14, "volume": 60962.0}, {"date": "2022-12-05", "close": 6.05, "volume": 8570.0}, {"date": "2022-12-06", "close": 6.26, "volume": 36824.0}, {"date": "2022-12-07", "close": 6.4, "volume": 51139.0}, {"date": "2022-12-08", "close": 6.56, "volume": 17707.0}, {"date": "2022-12-09", "close": 6.74, "volume": 17465.0}, {"date": "2022-12-12", "close": 6.43, "volume": 12512.0}, {"date": "2022-12-13", "close": 6.23, "volume": 32654.0}, {"date": "2022-12-14", "close": 6.1, "volume": 14224.0}, {"date": "2022-12-15", "close": 6.19, "volume": 43302.0}, {"date": "2022-12-16", "close": 6.31, "volume": 22855.0}, {"date": "2022-12-19", "close": 6.26, "volume": 17265.0}, {"date": "2022-12-20", "close": 6.0, "volume": 21594.0}, {"date": "2022-12-21", "close": 6.03, "volume": 14236.0}, {"date": "2022-12-22", "close": 6.2, "volume": 2289.0}, {"date": "2022-12-23", "close": 6.1802, "volume": 13649.0}, {"date": "2022-12-27", "close": 6.35, "volume": 8345.0}, {"date": "2022-12-28", "close": 6.09, "volume": 26268.0}, {"date": "2022-12-29", "close": 5.95, "volume": 29370.0}, {"date": "2022-12-30", "close": 6.32, "volume": 38388.0}, {"date": "2023-01-03", "close": 6.35, "volume": 23260.0}, {"date": "2023-01-04", "close": 6.43, "volume": 10686.0}, {"date": "2023-01-05", "close": 6.22, "volume": 3217.0}, {"date": "2023-01-06", "close": 6.25, "volume": 1280.0}, {"date": "2023-01-09", "close": 6.33, "volume": 13268.0}, {"date": "2023-01-10", "close": 6.55, "volume": 5391.0}, {"date": "2023-01-11", "close": 6.84, "volume": 11944.0}, {"date": "2023-01-12", "close": 6.54, "volume": 16911.0}, {"date": "2023-01-13", "close": 6.95, "volume": 56957.0}, {"date": "2023-01-17", "close": 7.0, "volume": 18119.0}, {"date": "2023-01-18", "close": 7.08, "volume": 12772.0}, {"date": "2023-01-19", "close": 6.87, "volume": 14214.0}, {"date": "2023-01-20", "close": 6.75, "volume": 21818.0}, {"date": "2023-01-23", "close": 6.83, "volume": 35006.0}, {"date": "2023-01-24", "close": 6.86, "volume": 10540.0}, {"date": "2023-01-25", "close": 6.98, "volume": 5142.0}, {"date": "2023-01-26", "close": 7.62, "volume": 129703.0}, {"date": "2023-01-27", "close": 7.54, "volume": 28296.0}, {"date": "2023-01-30", "close": 7.44, "volume": 21025.0}, {"date": "2023-01-31", "close": 7.54, "volume": 7026.0}, {"date": "2023-02-01", "close": 7.46, "volume": 7665.0}, {"date": "2023-02-02", "close": 7.33, "volume": 16350.0}, {"date": "2023-02-03", "close": 7.28, "volume": 10232.0}, {"date": "2023-02-06", "close": 7.27, "volume": 13881.0}, {"date": "2023-02-07", "close": 7.27, "volume": 4410.0}, {"date": "2023-02-08", "close": 7.27, "volume": 7401.0}, {"date": "2023-02-09", "close": 7.46, "volume": 6469.0}, {"date": "2023-02-10", "close": 7.31, "volume": 12061.0}, {"date": "2023-02-13", "close": 7.34, "volume": 4955.0}, {"date": "2023-02-14", "close": 7.25, "volume": 2328.0}, {"date": "2023-02-15", "close": 7.31, "volume": 7238.0}, {"date": "2023-02-16", "close": 7.24, "volume": 12030.0}, {"date": "2023-02-17", "close": 7.37, "volume": 13576.0}, {"date": "2023-02-21", "close": 7.08, "volume": 13864.0}, {"date": "2023-02-22", "close": 6.76, "volume": 20365.0}, {"date": "2023-02-23", "close": 6.97, "volume": 14059.0}, {"date": "2023-02-24", "close": 6.78, "volume": 6577.0}, {"date": "2023-02-27", "close": 6.91, "volume": 10361.0}, {"date": "2023-02-28", "close": 6.99, "volume": 4114.0}, {"date": "2023-03-01", "close": 7.07, "volume": 4674.0}, {"date": "2023-03-02", "close": 7.22, "volume": 41776.0}, {"date": "2023-03-03", "close": 7.412, "volume": 4622.0}, {"date": "2023-03-06", "close": 7.63, "volume": 15028.0}, {"date": "2023-03-07", "close": 7.5, "volume": 4607.0}, {"date": "2023-03-08", "close": 7.65, "volume": 51161.0}, {"date": "2023-03-09", "close": 7.29, "volume": 103090.0}, {"date": "2023-03-10", "close": 6.89, "volume": 34441.0}, {"date": "2023-03-13", "close": 7.17, "volume": 7890.0}, {"date": "2023-03-14", "close": 7.08, "volume": 8199.0}, {"date": "2023-03-15", "close": 6.58, "volume": 20917.0}, {"date": "2023-03-16", "close": 6.95, "volume": 10991.0}, {"date": "2023-03-17", "close": 6.75, "volume": 14680.0}, {"date": "2023-03-20", "close": 6.63, "volume": 17188.0}, {"date": "2023-03-21", "close": 6.42, "volume": 20635.0}, {"date": "2023-03-22", "close": 6.21, "volume": 11628.0}, {"date": "2023-03-23", "close": 6.43, "volume": 7806.0}, {"date": "2023-03-24", "close": 6.22, "volume": 11297.0}, {"date": "2023-03-27", "close": 6.15, "volume": 14087.0}, {"date": "2023-03-28", "close": 6.12, "volume": 13067.0}, {"date": "2023-03-29", "close": 6.33, "volume": 4245.0}, {"date": "2023-03-30", "close": 6.355, "volume": 2931.0}, {"date": "2023-03-31", "close": 6.19, "volume": 4653.0}, {"date": "2023-04-03", "close": 6.35, "volume": 4936.0}, {"date": "2023-04-04", "close": 6.21, "volume": 3579.0}, {"date": "2023-04-05", "close": 6.3, "volume": 17571.0}, {"date": "2023-04-06", "close": 6.68, "volume": 34051.0}, {"date": "2023-04-10", "close": 6.54, "volume": 2668.0}, {"date": "2023-04-11", "close": 6.48, "volume": 24726.0}, {"date": "2023-04-12", "close": 6.06, "volume": 83490.0}, {"date": "2023-04-13", "close": 6.08, "volume": 36276.0}, {"date": "2023-04-14", "close": 6.14, "volume": 15734.0}, {"date": "2023-04-17", "close": 6.07, "volume": 6160.0}, {"date": "2023-04-18", "close": 5.99, "volume": 15169.0}, {"date": "2023-04-19", "close": 5.98, "volume": 46093.0}, {"date": "2023-04-20", "close": 5.93, "volume": 632.0}, {"date": "2023-04-21", "close": 6.12, "volume": 2774.0}, {"date": "2023-04-24", "close": 5.771, "volume": 45390.0}, {"date": "2023-04-25", "close": 5.39, "volume": 28029.0}, {"date": "2023-04-26", "close": 5.5, "volume": 21204.0}, {"date": "2023-04-27", "close": 5.27, "volume": 96800.0}, {"date": "2023-04-28", "close": 5.6, "volume": 21529.0}, {"date": "2023-05-01", "close": 5.68, "volume": 16703.0}, {"date": "2023-05-02", "close": 5.8, "volume": 18301.0}, {"date": "2023-05-03", "close": 5.67, "volume": 22978.0}, {"date": "2023-05-04", "close": 5.66, "volume": 8462.0}, {"date": "2023-05-05", "close": 5.6, "volume": 5195.0}, {"date": "2023-05-08", "close": 5.8, "volume": 3319.0}, {"date": "2023-05-09", "close": 5.84, "volume": 8987.0}, {"date": "2023-05-10", "close": 7.29, "volume": 300193.0}, {"date": "2023-05-11", "close": 6.93, "volume": 97095.0}, {"date": "2023-05-12", "close": 7.02, "volume": 32257.0}, {"date": "2023-05-15", "close": 7.41, "volume": 35094.0}, {"date": "2023-05-16", "close": 7.3, "volume": 59952.0}, {"date": "2023-05-17", "close": 7.39, "volume": 20743.0}, {"date": "2023-05-18", "close": 7.32, "volume": 8449.0}, {"date": "2023-05-19", "close": 7.26, "volume": 20828.0}, {"date": "2023-05-22", "close": 7.48, "volume": 31705.0}, {"date": "2023-05-23", "close": 7.53, "volume": 8315.0}, {"date": "2023-05-24", "close": 7.53, "volume": 13882.0}, {"date": "2023-05-25", "close": 7.21, "volume": 8914.0}, {"date": "2023-05-26", "close": 7.24, "volume": 11917.0}, {"date": "2023-05-30", "close": 7.22, "volume": 19686.0}, {"date": "2023-05-31", "close": 7.19, "volume": 6518.0}, {"date": "2023-06-01", "close": 7.22, "volume": 6934.0}, {"date": "2023-06-02", "close": 7.23, "volume": 20056.0}, {"date": "2023-06-05", "close": 7.385, "volume": 22249.0}, {"date": "2023-06-06", "close": 7.49, "volume": 9954.0}, {"date": "2023-06-07", "close": 7.68, "volume": 20718.0}, {"date": "2023-06-08", "close": 7.62, "volume": 4034.0}, {"date": "2023-06-09", "close": 7.59, "volume": 12630.0}, {"date": "2023-06-12", "close": 7.64, "volume": 21411.0}, {"date": "2023-06-13", "close": 7.81, "volume": 16803.0}, {"date": "2023-06-14", "close": 7.87, "volume": 21659.0}, {"date": "2023-06-15", "close": 8.0741, "volume": 16042.0}, {"date": "2023-06-16", "close": 8.72, "volume": 79150.0}, {"date": "2023-06-20", "close": 9.1, "volume": 80256.0}, {"date": "2023-06-21", "close": 9.27, "volume": 33266.0}, {"date": "2023-06-22", "close": 9.18, "volume": 24891.0}, {"date": "2023-06-23", "close": 8.91, "volume": 46308.0}, {"date": "2023-06-26", "close": 9.24, "volume": 60649.0}, {"date": "2023-06-27", "close": 8.66, "volume": 26400.0}, {"date": "2023-06-28", "close": 8.57, "volume": 13891.0}, {"date": "2023-06-29", "close": 8.82, "volume": 10259.0}, {"date": "2023-06-30", "close": 8.96, "volume": 9392.0}, {"date": "2023-07-03", "close": 9.0, "volume": 16926.0}, {"date": "2023-07-05", "close": 8.925, "volume": 19600.0}, {"date": "2023-07-06", "close": 8.46, "volume": 18570.0}, {"date": "2023-07-07", "close": 8.7, "volume": 23236.0}, {"date": "2023-07-10", "close": 8.91, "volume": 83407.0}, {"date": "2023-07-11", "close": 8.95, "volume": 23178.0}, {"date": "2023-07-12", "close": 9.09, "volume": 17753.0}, {"date": "2023-07-13", "close": 9.08, "volume": 7577.0}, {"date": "2023-07-14", "close": 8.46, "volume": 36006.0}, {"date": "2023-07-17", "close": 8.7, "volume": 21961.0}, {"date": "2023-07-18", "close": 9.04, "volume": 14843.0}, {"date": "2023-07-19", "close": 9.02, "volume": 11236.0}, {"date": "2023-07-20", "close": 8.65, "volume": 8956.0}, {"date": "2023-07-21", "close": 8.41, "volume": 10006.0}, {"date": "2023-07-24", "close": 8.22, "volume": 34878.0}, {"date": "2023-07-25", "close": 8.59, "volume": 18643.0}, {"date": "2023-07-26", "close": 8.73, "volume": 12424.0}, {"date": "2023-07-27", "close": 8.22, "volume": 8276.0}, {"date": "2023-07-28", "close": 8.19, "volume": 11235.0}, {"date": "2023-07-31", "close": 7.98, "volume": 23507.0}, {"date": "2023-08-01", "close": 7.82, "volume": 16123.0}, {"date": "2023-08-02", "close": 7.75, "volume": 12244.0}, {"date": "2023-08-03", "close": 7.69, "volume": 14863.0}, {"date": "2023-08-04", "close": 7.58, "volume": 24447.0}, {"date": "2023-08-07", "close": 7.65, "volume": 12143.0}, {"date": "2023-08-08", "close": 7.91, "volume": 21829.0}, {"date": "2023-08-09", "close": 8.08, "volume": 27518.0}, {"date": "2023-08-10", "close": 7.31, "volume": 46803.0}, {"date": "2023-08-11", "close": 7.4, "volume": 19618.0}, {"date": "2023-08-14", "close": 7.39, "volume": 35547.0}, {"date": "2023-08-15", "close": 7.4, "volume": 9298.0}, {"date": "2023-08-16", "close": 7.08, "volume": 22092.0}, {"date": "2023-08-17", "close": 7.08, "volume": 46337.0}, {"date": "2023-08-18", "close": 6.91, "volume": 3147.0}, {"date": "2023-08-21", "close": 6.91, "volume": 14806.0}, {"date": "2023-08-22", "close": 6.93, "volume": 11034.0}, {"date": "2023-08-23", "close": 7.23, "volume": 14154.0}, {"date": "2023-08-24", "close": 6.96, "volume": 26481.0}, {"date": "2023-08-25", "close": 6.8, "volume": 28400.0}, {"date": "2023-08-28", "close": 6.96, "volume": 35259.0}, {"date": "2023-08-29", "close": 7.0, "volume": 15668.0}, {"date": "2023-08-30", "close": 7.14, "volume": 14529.0}, {"date": "2023-08-31", "close": 7.15, "volume": 16450.0}, {"date": "2023-09-01", "close": 7.27, "volume": 16969.0}, {"date": "2023-09-05", "close": 7.31, "volume": 22177.0}, {"date": "2023-09-06", "close": 7.41, "volume": 8547.0}, {"date": "2023-09-07", "close": 7.15, "volume": 9340.0}, {"date": "2023-09-08", "close": 7.01, "volume": 19604.0}, {"date": "2023-09-11", "close": 6.9, "volume": 30219.0}, {"date": "2023-09-12", "close": 6.85, "volume": 18171.0}, {"date": "2023-09-13", "close": 6.85, "volume": 13518.0}, {"date": "2023-09-14", "close": 6.89, "volume": 7914.0}, {"date": "2023-09-15", "close": 6.4, "volume": 73994.0}, {"date": "2023-09-18", "close": 6.57, "volume": 19019.0}, {"date": "2023-09-19", "close": 6.65, "volume": 14010.0}, {"date": "2023-09-20", "close": 6.66, "volume": 6282.0}, {"date": "2023-09-21", "close": 6.435, "volume": 188586.0}, {"date": "2023-09-22", "close": 6.48, "volume": 10678.0}, {"date": "2023-09-25", "close": 6.47, "volume": 13217.0}, {"date": "2023-09-26", "close": 6.33, "volume": 12113.0}, {"date": "2023-09-27", "close": 6.45, "volume": 12933.0}, {"date": "2023-09-28", "close": 6.39, "volume": 14703.0}, {"date": "2023-09-29", "close": 6.42, "volume": 5468.0}, {"date": "2023-10-02", "close": 6.49, "volume": 10832.0}, {"date": "2023-10-03", "close": 6.28, "volume": 21949.0}, {"date": "2023-10-04", "close": 6.26, "volume": 7254.0}, {"date": "2023-10-05", "close": 6.34, "volume": 17385.0}, {"date": "2023-10-06", "close": 6.33, "volume": 10502.0}, {"date": "2023-10-09", "close": 6.76, "volume": 46472.0}, {"date": "2023-10-10", "close": 6.68, "volume": 12489.0}, {"date": "2023-10-11", "close": 6.41, "volume": 10939.0}, {"date": "2023-10-12", "close": 6.41, "volume": 12249.0}, {"date": "2023-10-13", "close": 6.09, "volume": 11341.0}, {"date": "2023-10-16", "close": 5.98, "volume": 31060.0}, {"date": "2023-10-17", "close": 6.23, "volume": 15192.0}, {"date": "2023-10-18", "close": 6.06, "volume": 48271.0}, {"date": "2023-10-19", "close": 6.14, "volume": 3978.0}, {"date": "2023-10-20", "close": 6.06, "volume": 8055.0}, {"date": "2023-10-23", "close": 5.9, "volume": 19608.0}, {"date": "2023-10-24", "close": 5.94, "volume": 7306.0}, {"date": "2023-10-25", "close": 5.84, "volume": 22345.0}, {"date": "2023-10-26", "close": 5.86, "volume": 48779.0}, {"date": "2023-10-27", "close": 6.01, "volume": 7087.0}, {"date": "2023-10-30", "close": 5.99, "volume": 6742.0}, {"date": "2023-10-31", "close": 5.86, "volume": 6340.0}, {"date": "2023-11-01", "close": 5.96, "volume": 12686.0}, {"date": "2023-11-02", "close": 6.02, "volume": 14107.0}, {"date": "2023-11-03", "close": 5.98, "volume": 13826.0}, {"date": "2023-11-06", "close": 5.93, "volume": 18196.0}, {"date": "2023-11-07", "close": 6.02, "volume": 11153.0}, {"date": "2023-11-08", "close": 6.02, "volume": 19642.0}, {"date": "2023-11-09", "close": 6.16, "volume": 12228.0}, {"date": "2023-11-10", "close": 6.76, "volume": 32563.0}, {"date": "2023-11-13", "close": 6.56, "volume": 28350.0}, {"date": "2023-11-14", "close": 6.81, "volume": 58944.0}, {"date": "2023-11-15", "close": 6.83, "volume": 45620.0}, {"date": "2023-11-16", "close": 6.89, "volume": 8088.0}, {"date": "2023-11-17", "close": 6.93, "volume": 30213.0}, {"date": "2023-11-20", "close": 6.93, "volume": 36519.0}, {"date": "2023-11-21", "close": 6.75, "volume": 16522.0}, {"date": "2023-11-22", "close": 6.85, "volume": 17242.0}, {"date": "2023-11-24", "close": 7.055, "volume": 4566.0}, {"date": "2023-11-27", "close": 6.98, "volume": 10140.0}, {"date": "2023-11-28", "close": 7.07, "volume": 30648.0}, {"date": "2023-11-29", "close": 6.95, "volume": 17455.0}, {"date": "2023-11-30", "close": 6.75, "volume": 11344.0}, {"date": "2023-12-01", "close": 6.89, "volume": 11585.0}, {"date": "2023-12-04", "close": 6.72, "volume": 20969.0}, {"date": "2023-12-05", "close": 6.85, "volume": 9258.0}, {"date": "2023-12-06", "close": 7.0, "volume": 21934.0}, {"date": "2023-12-07", "close": 7.0, "volume": 6659.0}, {"date": "2023-12-08", "close": 6.94, "volume": 22442.0}, {"date": "2023-12-11", "close": 6.9, "volume": 37831.0}, {"date": "2023-12-12", "close": 6.95, "volume": 13442.0}, {"date": "2023-12-13", "close": 7.02, "volume": 5934.0}, {"date": "2023-12-14", "close": 7.01, "volume": 16843.0}, {"date": "2023-12-15", "close": 6.99, "volume": 31482.0}, {"date": "2023-12-18", "close": 6.91, "volume": 21490.0}, {"date": "2023-12-19", "close": 6.99, "volume": 23837.0}, {"date": "2023-12-20", "close": 6.95, "volume": 12857.0}, {"date": "2023-12-21", "close": 7.03, "volume": 3734.0}, {"date": "2023-12-22", "close": 7.015, "volume": 2911.0}, {"date": "2023-12-26", "close": 7.05, "volume": 27369.0}, {"date": "2023-12-27", "close": 7.01, "volume": 11473.0}, {"date": "2023-12-28", "close": 7.05, "volume": 27007.0}, {"date": "2023-12-29", "close": 6.98, "volume": 8055.0}, {"date": "2024-01-02", "close": 6.95, "volume": 8285.0}, {"date": "2024-01-03", "close": 6.95, "volume": 19888.0}, {"date": "2024-01-04", "close": 6.89, "volume": 38537.0}, {"date": "2024-01-05", "close": 7.5, "volume": 80140.0}, {"date": "2024-01-08", "close": 7.49, "volume": 35532.0}, {"date": "2024-01-09", "close": 7.54, "volume": 18544.0}, {"date": "2024-01-10", "close": 7.4, "volume": 28215.0}, {"date": "2024-01-11", "close": 7.47, "volume": 17411.0}, {"date": "2024-01-12", "close": 7.48, "volume": 8624.0}, {"date": "2024-01-16", "close": 7.48, "volume": 19604.0}, {"date": "2024-01-17", "close": 7.5, "volume": 12573.0}, {"date": "2024-01-18", "close": 7.55, "volume": 16225.0}, {"date": "2024-01-19", "close": 7.56, "volume": 62385.0}, {"date": "2024-01-22", "close": 7.73, "volume": 31627.0}, {"date": "2024-01-23", "close": 7.8, "volume": 27217.0}, {"date": "2024-01-24", "close": 7.82, "volume": 37483.0}, {"date": "2024-01-25", "close": 7.76, "volume": 33786.0}, {"date": "2024-01-26", "close": 7.74, "volume": 4781.0}, {"date": "2024-01-29", "close": 7.61, "volume": 8863.0}, {"date": "2024-01-30", "close": 7.76, "volume": 18124.0}, {"date": "2024-01-31", "close": 7.66, "volume": 4076.0}, {"date": "2024-02-01", "close": 7.64, "volume": 27393.0}, {"date": "2024-02-02", "close": 7.58, "volume": 11573.0}, {"date": "2024-02-05", "close": 7.53, "volume": 8902.0}, {"date": "2024-02-06", "close": 7.57, "volume": 4342.0}, {"date": "2024-02-07", "close": 7.59, "volume": 9501.0}, {"date": "2024-02-08", "close": 7.65, "volume": 4141.0}, {"date": "2024-02-09", "close": 7.69, "volume": 4277.0}, {"date": "2024-02-12", "close": 7.655, "volume": 9476.0}, {"date": "2024-02-13", "close": 7.42, "volume": 30421.0}, {"date": "2024-02-14", "close": 7.49, "volume": 14247.0}, {"date": "2024-02-15", "close": 7.48, "volume": 5269.0}, {"date": "2024-02-16", "close": 7.38, "volume": 34567.0}, {"date": "2024-02-20", "close": 7.37, "volume": 24246.0}, {"date": "2024-02-21", "close": 7.22, "volume": 8663.0}, {"date": "2024-02-22", "close": 7.17, "volume": 6650.0}, {"date": "2024-02-23", "close": 7.16, "volume": 27732.0}, {"date": "2024-02-26", "close": 7.07, "volume": 18832.0}, {"date": "2024-02-27", "close": 6.98, "volume": 7947.0}, {"date": "2024-02-28", "close": 6.83, "volume": 9265.0}, {"date": "2024-02-29", "close": 6.8, "volume": 13779.0}, {"date": "2024-03-01", "close": 6.64, "volume": 20258.0}, {"date": "2024-03-04", "close": 6.57, "volume": 10442.0}, {"date": "2024-03-05", "close": 6.5, "volume": 4749.0}, {"date": "2024-03-06", "close": 6.46, "volume": 8038.0}, {"date": "2024-03-07", "close": 6.605, "volume": 23214.0}, {"date": "2024-03-08", "close": 6.9, "volume": 16227.0}, {"date": "2024-03-11", "close": 6.93, "volume": 4673.0}, {"date": "2024-03-12", "close": 6.87, "volume": 45107.0}, {"date": "2024-03-13", "close": 5.88, "volume": 90858.0}, {"date": "2024-03-14", "close": 5.41, "volume": 42969.0}, {"date": "2024-03-15", "close": 5.05, "volume": 43767.0}, {"date": "2024-03-18", "close": 5.3, "volume": 44860.0}, {"date": "2024-03-19", "close": 5.25, "volume": 24862.0}, {"date": "2024-03-20", "close": 5.57, "volume": 18296.0}, {"date": "2024-03-21", "close": 5.55, "volume": 16942.0}, {"date": "2024-03-22", "close": 5.44, "volume": 13906.0}, {"date": "2024-03-25", "close": 5.3, "volume": 8310.0}, {"date": "2024-03-26", "close": 5.3, "volume": 9277.0}, {"date": "2024-03-27", "close": 5.34, "volume": 5743.0}, {"date": "2024-03-28", "close": 5.24, "volume": 39928.0}, {"date": "2024-04-01", "close": 5.02, "volume": 28962.0}, {"date": "2024-04-02", "close": 4.96, "volume": 38170.0}, {"date": "2024-04-03", "close": 4.92, "volume": 24674.0}, {"date": "2024-04-04", "close": 4.97, "volume": 17498.0}, {"date": "2024-04-05", "close": 4.91, "volume": 20123.0}, {"date": "2024-04-08", "close": 4.9, "volume": 18955.0}, {"date": "2024-04-09", "close": 4.91, "volume": 7235.0}, {"date": "2024-04-10", "close": 4.9, "volume": 9448.0}, {"date": "2024-04-11", "close": 4.92, "volume": 5245.0}, {"date": "2024-04-12", "close": 4.81, "volume": 4421.0}, {"date": "2024-04-15", "close": 4.82, "volume": 9190.0}, {"date": "2024-04-16", "close": 4.89, "volume": 12416.0}, {"date": "2024-04-17", "close": 4.78, "volume": 3688.0}, {"date": "2024-04-18", "close": 4.66, "volume": 23137.0}, {"date": "2024-04-19", "close": 4.65, "volume": 10959.0}, {"date": "2024-04-22", "close": 4.81, "volume": 25278.0}, {"date": "2024-04-23", "close": 4.55, "volume": 43113.0}, {"date": "2024-04-24", "close": 4.67, "volume": 33494.0}, {"date": "2024-04-25", "close": 4.73, "volume": 48974.0}, {"date": "2024-04-26", "close": 4.9, "volume": 19838.0}, {"date": "2024-04-29", "close": 4.91, "volume": 12139.0}, {"date": "2024-04-30", "close": 5.35, "volume": 86274.0}, {"date": "2024-05-01", "close": 5.22, "volume": 14935.0}, {"date": "2024-05-02", "close": 5.18, "volume": 4066.0}, {"date": "2024-05-03", "close": 5.18, "volume": 9194.0}, {"date": "2024-05-06", "close": 5.15, "volume": 19507.0}, {"date": "2024-05-07", "close": 3.92, "volume": 114764.0}, {"date": "2024-05-08", "close": 3.87, "volume": 120097.0}, {"date": "2024-05-09", "close": 3.79, "volume": 26641.0}, {"date": "2024-05-10", "close": 3.84, "volume": 41959.0}, {"date": "2024-05-13", "close": 3.7, "volume": 9690.0}, {"date": "2024-05-14", "close": 3.8, "volume": 27299.0}, {"date": "2024-05-15", "close": 3.775, "volume": 10982.0}, {"date": "2024-05-16", "close": 3.75, "volume": 3201.0}, {"date": "2024-05-17", "close": 3.75, "volume": 20299.0}, {"date": "2024-05-20", "close": 3.52, "volume": 29654.0}, {"date": "2024-05-21", "close": 3.56, "volume": 25351.0}, {"date": "2024-05-22", "close": 3.56, "volume": 14540.0}, {"date": "2024-05-23", "close": 3.5, "volume": 16014.0}, {"date": "2024-05-24", "close": 3.43, "volume": 12805.0}, {"date": "2024-05-28", "close": 3.34, "volume": 19514.0}, {"date": "2024-05-29", "close": 3.63, "volume": 29004.0}, {"date": "2024-05-30", "close": 3.46, "volume": 17517.0}, {"date": "2024-05-31", "close": 3.55, "volume": 25929.0}, {"date": "2024-06-03", "close": 4.05, "volume": 118076.0}, {"date": "2024-06-04", "close": 3.85, "volume": 10005.0}, {"date": "2024-06-05", "close": 3.96, "volume": 9155.0}, {"date": "2024-06-06", "close": 3.925, "volume": 6506.0}, {"date": "2024-06-07", "close": 3.86, "volume": 6291.0}, {"date": "2024-06-10", "close": 3.69, "volume": 14338.0}, {"date": "2024-06-11", "close": 3.7, "volume": 8684.0}, {"date": "2024-06-12", "close": 3.78, "volume": 5703.0}, {"date": "2024-06-13", "close": 3.69, "volume": 3076.0}, {"date": "2024-06-14", "close": 3.58, "volume": 4958.0}, {"date": "2024-06-17", "close": 3.5, "volume": 9883.0}, {"date": "2024-06-18", "close": 3.41, "volume": 32909.0}, {"date": "2024-06-20", "close": 3.61, "volume": 36297.0}, {"date": "2024-06-21", "close": 3.61, "volume": 12297.0}, {"date": "2024-06-24", "close": 3.65, "volume": 40964.0}, {"date": "2024-06-25", "close": 3.68, "volume": 9119.0}, {"date": "2024-06-26", "close": 3.86, "volume": 35199.0}, {"date": "2024-06-27", "close": 3.82, "volume": 3859.0}, {"date": "2024-06-28", "close": 3.77, "volume": 10585.0}, {"date": "2024-07-01", "close": 3.74, "volume": 4766.0}, {"date": "2024-07-02", "close": 3.65, "volume": 12902.0}, {"date": "2024-07-03", "close": 3.67, "volume": 498.0}, {"date": "2024-07-05", "close": 3.63, "volume": 1334.0}, {"date": "2024-07-08", "close": 3.6, "volume": 13578.0}, {"date": "2024-07-09", "close": 3.66, "volume": 3391.0}, {"date": "2024-07-10", "close": 3.58, "volume": 4083.0}, {"date": "2024-07-11", "close": 3.56, "volume": 7465.0}, {"date": "2024-07-12", "close": 3.91, "volume": 23543.0}, {"date": "2024-07-15", "close": 3.75, "volume": 9988.0}, {"date": "2024-07-16", "close": 3.82, "volume": 7163.0}, {"date": "2024-07-17", "close": 3.97, "volume": 13275.0}, {"date": "2024-07-18", "close": 3.83, "volume": 5946.0}, {"date": "2024-07-19", "close": 3.9, "volume": 9415.0}, {"date": "2024-07-22", "close": 3.92, "volume": 11340.0}, {"date": "2024-07-23", "close": 4.04, "volume": 91882.0}, {"date": "2024-07-24", "close": 4.07, "volume": 21560.0}, {"date": "2024-07-25", "close": 4.02, "volume": 46075.0}, {"date": "2024-07-26", "close": 4.1, "volume": 12829.0}, {"date": "2024-07-29", "close": 4.21, "volume": 3737.0}, {"date": "2024-07-30", "close": 4.1, "volume": 13731.0}, {"date": "2024-07-31", "close": 3.99, "volume": 9204.0}, {"date": "2024-08-01", "close": 3.84, "volume": 13202.0}, {"date": "2024-08-02", "close": 3.71, "volume": 90996.0}, {"date": "2024-08-05", "close": 3.68, "volume": 25006.0}, {"date": "2024-08-06", "close": 3.54, "volume": 36877.0}, {"date": "2024-08-07", "close": 3.68, "volume": 8445.0}, {"date": "2024-08-08", "close": 3.75, "volume": 7052.0}, {"date": "2024-08-09", "close": 4.32, "volume": 39300.0}, {"date": "2024-08-12", "close": 4.12, "volume": 29221.0}, {"date": "2024-08-13", "close": 4.55, "volume": 62500.0}, {"date": "2024-08-14", "close": 4.39, "volume": 32468.0}, {"date": "2024-08-15", "close": 4.45, "volume": 18933.0}, {"date": "2024-08-16", "close": 4.4, "volume": 10468.0}, {"date": "2024-08-19", "close": 4.5, "volume": 28187.0}, {"date": "2024-08-20", "close": 4.93, "volume": 71751.0}, {"date": "2024-08-21", "close": 4.8, "volume": 47953.0}, {"date": "2024-08-22", "close": 4.43, "volume": 24820.0}, {"date": "2024-08-23", "close": 4.45, "volume": 15832.0}, {"date": "2024-08-26", "close": 4.3, "volume": 21555.0}, {"date": "2024-08-27", "close": 4.33, "volume": 32071.0}, {"date": "2024-08-28", "close": 4.17, "volume": 33886.0}, {"date": "2024-08-29", "close": 4.16, "volume": 9966.0}, {"date": "2024-08-30", "close": 4.24, "volume": 16871.0}, {"date": "2024-09-03", "close": 4.25, "volume": 28925.0}, {"date": "2024-09-04", "close": 4.14, "volume": 21637.0}, {"date": "2024-09-05", "close": 4.19, "volume": 17475.0}, {"date": "2024-09-06", "close": 4.25, "volume": 36915.0}, {"date": "2024-09-09", "close": 4.26, "volume": 31502.0}, {"date": "2024-09-10", "close": 4.3371, "volume": 27585.0}, {"date": "2024-09-11", "close": 4.25, "volume": 9746.0}, {"date": "2024-09-12", "close": 4.35, "volume": 67344.0}, {"date": "2024-09-13", "close": 4.22, "volume": 15612.0}, {"date": "2024-09-16", "close": 4.32, "volume": 21519.0}, {"date": "2024-09-17", "close": 4.33, "volume": 16284.0}, {"date": "2024-09-18", "close": 4.45, "volume": 54238.0}, {"date": "2024-09-19", "close": 4.42, "volume": 28222.0}, {"date": "2024-09-20", "close": 4.59, "volume": 30315.0}, {"date": "2024-09-23", "close": 4.6, "volume": 18364.0}, {"date": "2024-09-24", "close": 4.6, "volume": 22160.0}, {"date": "2024-09-25", "close": 4.69, "volume": 14680.0}, {"date": "2024-09-26", "close": 4.7, "volume": 12246.0}, {"date": "2024-09-27", "close": 4.76, "volume": 3443.0}, {"date": "2024-09-30", "close": 4.86, "volume": 31116.0}, {"date": "2024-10-01", "close": 4.5, "volume": 46779.0}, {"date": "2024-10-02", "close": 4.55, "volume": 20832.0}, {"date": "2024-10-03", "close": 4.51, "volume": 18434.0}, {"date": "2024-10-04", "close": 4.5, "volume": 17882.0}, {"date": "2024-10-07", "close": 4.49, "volume": 29368.0}, {"date": "2024-10-08", "close": 4.41, "volume": 36023.0}, {"date": "2024-10-09", "close": 4.35, "volume": 31212.0}, {"date": "2024-10-10", "close": 4.32, "volume": 17186.0}, {"date": "2024-10-11", "close": 4.47, "volume": 17934.0}, {"date": "2024-10-14", "close": 4.4, "volume": 16101.0}, {"date": "2024-10-15", "close": 4.29, "volume": 18606.0}, {"date": "2024-10-16", "close": 4.4, "volume": 9822.0}, {"date": "2024-10-17", "close": 4.49, "volume": 23048.0}, {"date": "2024-10-18", "close": 4.46, "volume": 9973.0}, {"date": "2024-10-21", "close": 4.3, "volume": 9557.0}, {"date": "2024-10-22", "close": 4.2, "volume": 10264.0}, {"date": "2024-10-23", "close": 4.34, "volume": 7288.0}, {"date": "2024-10-24", "close": 4.26, "volume": 10100.0}, {"date": "2024-10-25", "close": 4.15, "volume": 14936.0}, {"date": "2024-10-28", "close": 4.1, "volume": 20590.0}, {"date": "2024-10-29", "close": 4.07, "volume": 45671.0}, {"date": "2024-10-30", "close": 4.25, "volume": 34130.0}, {"date": "2024-10-31", "close": 4.29, "volume": 11937.0}, {"date": "2024-11-01", "close": 4.24, "volume": 7095.0}, {"date": "2024-11-04", "close": 4.18, "volume": 1431.0}, {"date": "2024-11-05", "close": 4.26, "volume": 7763.0}, {"date": "2024-11-06", "close": 4.29, "volume": 16944.0}, {"date": "2024-11-07", "close": 4.24, "volume": 16990.0}, {"date": "2024-11-08", "close": 4.23, "volume": 127626.0}, {"date": "2024-11-11", "close": 4.14, "volume": 40363.0}, {"date": "2024-11-12", "close": 4.04, "volume": 49856.0}, {"date": "2024-11-13", "close": 4.01, "volume": 7180.0}, {"date": "2024-11-14", "close": 4.03, "volume": 24163.0}, {"date": "2024-11-15", "close": 4.02, "volume": 15581.0}, {"date": "2024-11-18", "close": 3.9, "volume": 8090.0}, {"date": "2024-11-19", "close": 3.91, "volume": 12856.0}, {"date": "2024-11-20", "close": 3.99, "volume": 11842.0}, {"date": "2024-11-21", "close": 3.91, "volume": 17086.0}, {"date": "2024-11-22", "close": 4.16, "volume": 103570.0}, {"date": "2024-11-25", "close": 4.25, "volume": 19935.0}, {"date": "2024-11-26", "close": 4.24, "volume": 9675.0}, {"date": "2024-11-27", "close": 4.15, "volume": 3891.0}, {"date": "2024-11-29", "close": 4.16, "volume": 3120.0}, {"date": "2024-12-02", "close": 4.19, "volume": 7797.0}, {"date": "2024-12-03", "close": 4.153, "volume": 46937.0}, {"date": "2024-12-04", "close": 4.23, "volume": 10284.0}, {"date": "2024-12-05", "close": 4.1, "volume": 6829.0}, {"date": "2024-12-06", "close": 4.24, "volume": 12466.0}, {"date": "2024-12-09", "close": 4.14, "volume": 30601.0}, {"date": "2024-12-10", "close": 4.05, "volume": 21561.0}, {"date": "2024-12-11", "close": 4.12, "volume": 12266.0}, {"date": "2024-12-12", "close": 4.15, "volume": 12714.0}, {"date": "2024-12-13", "close": 4.06, "volume": 15476.0}, {"date": "2024-12-16", "close": 4.0749, "volume": 17477.0}, {"date": "2024-12-17", "close": 4.03, "volume": 13493.0}, {"date": "2024-12-18", "close": 3.95, "volume": 30651.0}, {"date": "2024-12-19", "close": 3.97, "volume": 9944.0}, {"date": "2024-12-20", "close": 3.97, "volume": 21928.0}, {"date": "2024-12-23", "close": 4.005, "volume": 16940.0}, {"date": "2024-12-24", "close": 4.04, "volume": 13551.0}, {"date": "2024-12-26", "close": 4.115, "volume": 16853.0}, {"date": "2024-12-27", "close": 4.14, "volume": 11639.0}, {"date": "2024-12-30", "close": 4.15, "volume": 9669.0}, {"date": "2024-12-31", "close": 4.09, "volume": 10876.0}, {"date": "2025-01-02", "close": 4.12, "volume": 6917.0}, {"date": "2025-01-03", "close": 4.09, "volume": 6104.0}, {"date": "2025-01-06", "close": 4.33, "volume": 24938.0}, {"date": "2025-01-07", "close": 4.5, "volume": 100471.0}, {"date": "2025-01-08", "close": 4.39, "volume": 36498.0}, {"date": "2025-01-10", "close": 4.35, "volume": 2729.0}, {"date": "2025-01-13", "close": 4.49, "volume": 21475.0}, {"date": "2025-01-14", "close": 4.38, "volume": 6278.0}, {"date": "2025-01-15", "close": 4.51, "volume": 11177.0}, {"date": "2025-01-16", "close": 4.48, "volume": 4546.0}, {"date": "2025-01-17", "close": 4.51, "volume": 11839.0}, {"date": "2025-01-21", "close": 4.5, "volume": 32807.0}, {"date": "2025-01-22", "close": 4.52, "volume": 5979.0}, {"date": "2025-01-23", "close": 4.52, "volume": 2089.0}, {"date": "2025-01-24", "close": 4.43, "volume": 2566.0}, {"date": "2025-01-27", "close": 4.37, "volume": 4949.0}, {"date": "2025-01-28", "close": 4.48, "volume": 22083.0}, {"date": "2025-01-29", "close": 4.49, "volume": 10359.0}, {"date": "2025-01-30", "close": 4.48, "volume": 8146.0}, {"date": "2025-01-31", "close": 4.48, "volume": 9806.0}, {"date": "2025-02-03", "close": 4.55, "volume": 5809.0}, {"date": "2025-02-04", "close": 4.49, "volume": 8108.0}, {"date": "2025-02-05", "close": 4.49, "volume": 4208.0}, {"date": "2025-02-06", "close": 4.45, "volume": 18855.0}, {"date": "2025-02-07", "close": 4.33, "volume": 17716.0}, {"date": "2025-02-10", "close": 4.4, "volume": 21762.0}, {"date": "2025-02-11", "close": 4.35, "volume": 10269.0}, {"date": "2025-02-12", "close": 4.35, "volume": 4591.0}, {"date": "2025-02-13", "close": 4.39, "volume": 8785.0}, {"date": "2025-02-14", "close": 4.48, "volume": 2077.0}, {"date": "2025-02-18", "close": 4.41, "volume": 15215.0}, {"date": "2025-02-19", "close": 4.4, "volume": 13683.0}, {"date": "2025-02-20", "close": 4.34, "volume": 2605.0}, {"date": "2025-02-21", "close": 4.23, "volume": 7626.0}, {"date": "2025-02-24", "close": 4.11, "volume": 8379.0}, {"date": "2025-02-25", "close": 4.1, "volume": 7022.0}, {"date": "2025-02-26", "close": 4.07, "volume": 23542.0}, {"date": "2025-02-27", "close": 3.96, "volume": 6507.0}, {"date": "2025-02-28", "close": 3.97, "volume": 8506.0}, {"date": "2025-03-03", "close": 3.77, "volume": 10044.0}, {"date": "2025-03-04", "close": 3.8, "volume": 15997.0}, {"date": "2025-03-05", "close": 3.89, "volume": 52867.0}, {"date": "2025-03-06", "close": 3.97, "volume": 27990.0}, {"date": "2025-03-07", "close": 3.93, "volume": 6375.0}, {"date": "2025-03-10", "close": 3.75, "volume": 7201.0}, {"date": "2025-03-11", "close": 3.58, "volume": 19373.0}, {"date": "2025-03-12", "close": 3.63, "volume": 13244.0}, {"date": "2025-03-13", "close": 3.6, "volume": 14666.0}, {"date": "2025-03-14", "close": 3.72, "volume": 64595.0}, {"date": "2025-03-17", "close": 3.84, "volume": 4208.0}, {"date": "2025-03-18", "close": 3.77, "volume": 5219.0}, {"date": "2025-03-19", "close": 3.98, "volume": 17764.0}, {"date": "2025-03-20", "close": 3.89, "volume": 9526.0}, {"date": "2025-03-21", "close": 3.94, "volume": 27102.0}, {"date": "2025-03-24", "close": 3.8, "volume": 13539.0}, {"date": "2025-03-25", "close": 3.76, "volume": 12759.0}, {"date": "2025-03-26", "close": 3.77, "volume": 2110.0}, {"date": "2025-03-27", "close": 3.83, "volume": 26630.0}, {"date": "2025-03-28", "close": 3.8, "volume": 1788.0}, {"date": "2025-03-31", "close": 3.68, "volume": 18581.0}, {"date": "2025-04-01", "close": 3.62, "volume": 2651.0}, {"date": "2025-04-02", "close": 3.72, "volume": 7131.0}, {"date": "2025-04-03", "close": 3.57, "volume": 8421.0}, {"date": "2025-04-04", "close": 3.49, "volume": 15270.0}, {"date": "2025-04-07", "close": 3.62, "volume": 6043.0}, {"date": "2025-04-08", "close": 3.55, "volume": 3525.0}, {"date": "2025-04-09", "close": 3.6, "volume": 7924.0}, {"date": "2025-04-10", "close": 3.55, "volume": 1133.0}, {"date": "2025-04-11", "close": 3.57, "volume": 2687.0}, {"date": "2025-04-14", "close": 3.66, "volume": 10749.0}, {"date": "2025-04-15", "close": 3.46, "volume": 23848.0}, {"date": "2025-04-16", "close": 3.46, "volume": 2408.0}, {"date": "2025-04-17", "close": 3.5144, "volume": 658.0}, {"date": "2025-04-21", "close": 3.45, "volume": 5313.0}, {"date": "2025-04-22", "close": 3.27, "volume": 8688.0}, {"date": "2025-04-23", "close": 3.5, "volume": 3103.0}, {"date": "2025-04-24", "close": 3.58, "volume": 3177.0}, {"date": "2025-04-25", "close": 3.58, "volume": null}, {"date": "2025-04-28", "close": 3.4, "volume": 6505.0}, {"date": "2025-04-29", "close": 3.4, "volume": 5159.0}, {"date": "2025-04-30", "close": 3.48, "volume": 2402.0}, {"date": "2025-05-01", "close": 3.46, "volume": 3229.0}, {"date": "2025-05-02", "close": 3.56, "volume": 1660.0}, {"date": "2025-05-05", "close": 3.65, "volume": 3591.0}, {"date": "2025-05-06", "close": 3.44, "volume": 7463.0}, {"date": "2025-05-07", "close": 3.68, "volume": 1057.0}, {"date": "2025-05-08", "close": 3.68, "volume": null}, {"date": "2025-05-09", "close": 3.52, "volume": 23915.0}, {"date": "2025-05-12", "close": 3.39, "volume": 5828.0}, {"date": "2025-05-13", "close": 3.535, "volume": 9786.0}, {"date": "2025-05-14", "close": 3.34, "volume": 47792.0}, {"date": "2025-05-15", "close": 3.5, "volume": 4155.0}, {"date": "2025-05-16", "close": 3.76, "volume": 77722.0}, {"date": "2025-05-19", "close": 3.91, "volume": 50129.0}, {"date": "2025-05-20", "close": 3.91, "volume": 19615.0}, {"date": "2025-05-21", "close": 3.84, "volume": 10935.0}, {"date": "2025-05-22", "close": 3.72, "volume": 31170.0}, {"date": "2025-05-23", "close": 3.74, "volume": 23952.0}, {"date": "2025-05-27", "close": 3.56, "volume": 42823.0}, {"date": "2025-05-28", "close": 3.76, "volume": 47525.0}, {"date": "2025-05-29", "close": 3.85, "volume": 19353.0}, {"date": "2025-05-30", "close": 3.8, "volume": 11824.0}, {"date": "2025-06-02", "close": 3.7, "volume": 9132.0}, {"date": "2025-06-03", "close": 3.65, "volume": 5798.0}, {"date": "2025-06-04", "close": 3.54, "volume": 12227.0}, {"date": "2025-06-05", "close": 3.7, "volume": 7584.0}, {"date": "2025-06-06", "close": 3.66, "volume": 9937.0}, {"date": "2025-06-09", "close": 3.56, "volume": 15373.0}, {"date": "2025-06-10", "close": 3.61, "volume": 14695.0}, {"date": "2025-06-11", "close": 3.61, "volume": 12077.0}, {"date": "2025-06-12", "close": 3.59, "volume": 3981.0}, {"date": "2025-06-13", "close": 3.5, "volume": 11361.0}, {"date": "2025-06-16", "close": 3.41, "volume": 22896.0}, {"date": "2025-06-17", "close": 3.54, "volume": 4568.0}, {"date": "2025-06-18", "close": 3.54, "volume": 9108.0}, {"date": "2025-06-20", "close": 3.61, "volume": 10605.0}, {"date": "2025-06-23", "close": 3.67, "volume": 11677.0}, {"date": "2025-06-24", "close": 3.64, "volume": 11306.0}, {"date": "2025-06-25", "close": 3.48, "volume": 9952.0}, {"date": "2025-06-26", "close": 3.64, "volume": 21996.0}, {"date": "2025-06-27", "close": 3.57, "volume": 52919.0}, {"date": "2025-06-30", "close": 3.66, "volume": 15643.0}, {"date": "2025-07-01", "close": 3.67, "volume": 5713.0}, {"date": "2025-07-02", "close": 3.62, "volume": 17810.0}, {"date": "2025-07-03", "close": 3.66, "volume": 8553.0}, {"date": "2025-07-07", "close": 3.57, "volume": 7645.0}, {"date": "2025-07-08", "close": 3.72, "volume": 23132.0}, {"date": "2025-07-09", "close": 3.76, "volume": 4697.0}, {"date": "2025-07-10", "close": 3.78, "volume": 20968.0}, {"date": "2025-07-11", "close": 3.85, "volume": 15226.0}, {"date": "2025-07-14", "close": 3.72, "volume": 10036.0}, {"date": "2025-07-15", "close": 3.59, "volume": 18878.0}, {"date": "2025-07-16", "close": 3.6, "volume": 5596.0}, {"date": "2025-07-17", "close": 3.56, "volume": 11747.0}, {"date": "2025-07-18", "close": 3.55, "volume": 20373.0}, {"date": "2025-07-21", "close": 3.8, "volume": 24004.0}, {"date": "2025-07-22", "close": 3.77, "volume": 21424.0}, {"date": "2025-07-23", "close": 3.99, "volume": 21628.0}, {"date": "2025-07-24", "close": 3.8, "volume": 7436.0}, {"date": "2025-07-25", "close": 3.81, "volume": 4486.0}, {"date": "2025-07-28", "close": 3.85, "volume": 15815.0}, {"date": "2025-07-29", "close": 3.76, "volume": 18539.0}, {"date": "2025-07-30", "close": 3.76, "volume": 8539.0}, {"date": "2025-07-31", "close": 3.744, "volume": 16520.0}, {"date": "2025-08-01", "close": 3.84, "volume": 13556.0}, {"date": "2025-08-04", "close": 3.83, "volume": 12507.0}, {"date": "2025-08-05", "close": 3.86, "volume": 7911.0}, {"date": "2025-08-06", "close": 3.82, "volume": 1912.0}, {"date": "2025-08-07", "close": 3.8, "volume": 41965.0}, {"date": "2025-08-08", "close": 3.96, "volume": 19401.0}, {"date": "2025-08-11", "close": 4.03, "volume": 33248.0}, {"date": "2025-08-12", "close": 4.06, "volume": 27239.0}, {"date": "2025-08-13", "close": 4.19, "volume": 63521.0}, {"date": "2025-08-14", "close": 4.1999, "volume": 25520.0}, {"date": "2025-08-15", "close": 4.06, "volume": 19161.0}, {"date": "2025-08-18", "close": 4.24, "volume": 60085.0}, {"date": "2025-08-19", "close": 4.24, "volume": 36499.0}, {"date": "2025-08-20", "close": 4.24, "volume": 40634.0}, {"date": "2025-08-21", "close": 4.25, "volume": 32048.0}, {"date": "2025-08-22", "close": 4.43, "volume": 166590.0}, {"date": "2025-08-25", "close": 4.44, "volume": 68760.0}, {"date": "2025-08-26", "close": 4.37, "volume": 17796.0}, {"date": "2025-08-27", "close": 4.11, "volume": 27435.0}, {"date": "2025-08-28", "close": 4.22, "volume": 41722.0}, {"date": "2025-08-29", "close": 4.34, "volume": 129214.0}, {"date": "2025-09-02", "close": 4.48, "volume": 355097.0}, {"date": "2025-09-03", "close": 4.46, "volume": 107845.0}, {"date": "2025-09-04", "close": 4.46, "volume": 41355.0}, {"date": "2025-09-05", "close": 4.53, "volume": 61879.0}, {"date": "2025-09-08", "close": 4.55, "volume": 63815.0}, {"date": "2025-09-09", "close": 4.7, "volume": 39188.0}, {"date": "2025-09-10", "close": 4.66, "volume": 35364.0}, {"date": "2025-09-11", "close": 4.62, "volume": 17519.0}, {"date": "2025-09-12", "close": 4.55, "volume": 9421.0}, {"date": "2025-09-15", "close": 4.6, "volume": 81412.0}, {"date": "2025-09-16", "close": 4.65, "volume": 40623.0}, {"date": "2025-09-17", "close": 4.56, "volume": 243769.0}, {"date": "2025-09-18", "close": 4.75, "volume": 203162.0}, {"date": "2025-09-19", "close": 4.83, "volume": 106787.0}, {"date": "2025-09-22", "close": 5.36, "volume": 189397.0}, {"date": "2025-09-23", "close": 5.36, "volume": 53800.0}, {"date": "2025-09-24", "close": 5.35, "volume": 45841.0}, {"date": "2025-09-25", "close": 5.3, "volume": 15011.0}, {"date": "2025-09-26", "close": 5.3, "volume": 23997.0}, {"date": "2025-09-29", "close": 5.35, "volume": 61306.0}, {"date": "2025-09-30", "close": 5.42, "volume": 41357.0}, {"date": "2025-10-01", "close": 5.37, "volume": 46610.0}, {"date": "2025-10-02", "close": 5.2, "volume": 11163.0}, {"date": "2025-10-03", "close": 5.05, "volume": 40709.0}, {"date": "2025-10-06", "close": 5.65, "volume": 114725.0}, {"date": "2025-10-07", "close": 5.36, "volume": 52732.0}, {"date": "2025-10-08", "close": 5.54, "volume": 26411.0}, {"date": "2025-10-09", "close": 5.425, "volume": 44324.0}, {"date": "2025-10-10", "close": 5.36, "volume": 94111.0}, {"date": "2025-10-13", "close": 5.17, "volume": 37720.0}, {"date": "2025-10-14", "close": 4.99, "volume": 20324.0}, {"date": "2025-10-15", "close": 5.05, "volume": 23714.0}, {"date": "2025-10-16", "close": 4.78, "volume": 39865.0}, {"date": "2025-10-17", "close": 4.61, "volume": 55347.0}, {"date": "2025-10-20", "close": 4.65, "volume": 35350.0}, {"date": "2025-10-21", "close": 4.64, "volume": 35375.0}, {"date": "2025-10-22", "close": 4.63, "volume": 16888.0}, {"date": "2025-10-23", "close": 4.65, "volume": 13466.0}, {"date": "2025-10-24", "close": 4.74, "volume": 39119.0}, {"date": "2025-10-27", "close": 4.7, "volume": 50446.0}, {"date": "2025-10-28", "close": 4.7, "volume": 44660.0}, {"date": "2025-10-29", "close": 4.74, "volume": 147995.0}, {"date": "2025-10-30", "close": 4.73, "volume": 15017.0}, {"date": "2025-10-31", "close": 4.71, "volume": 31750.0}, {"date": "2025-11-03", "close": 4.57, "volume": 21463.0}, {"date": "2025-11-04", "close": 4.32, "volume": 25109.0}, {"date": "2025-11-05", "close": 4.48, "volume": 10295.0}, {"date": "2025-11-06", "close": 4.35, "volume": 54297.0}, {"date": "2025-11-07", "close": 4.305, "volume": 37449.0}, {"date": "2025-11-10", "close": 4.32, "volume": 56463.0}, {"date": "2025-11-11", "close": 4.32, "volume": 57103.0}, {"date": "2025-11-12", "close": 4.35, "volume": 26617.0}, {"date": "2025-11-13", "close": 4.22, "volume": 28311.0}, {"date": "2025-11-14", "close": 4.2, "volume": 45722.0}, {"date": "2025-11-17", "close": 4.28, "volume": 68917.0}, {"date": "2025-11-18", "close": 4.29, "volume": 35798.0}, {"date": "2025-11-19", "close": 4.2, "volume": 40484.0}, {"date": "2025-11-20", "close": 4.1, "volume": 34086.0}, {"date": "2025-11-21", "close": 4.36, "volume": 63039.0}, {"date": "2025-11-24", "close": 4.35, "volume": 81421.0}, {"date": "2025-11-25", "close": 4.42, "volume": 47130.0}, {"date": "2025-11-26", "close": 4.565, "volume": 111268.0}, {"date": "2025-11-28", "close": 4.44, "volume": 47490.0}, {"date": "2025-12-01", "close": 4.5, "volume": 85976.0}, {"date": "2025-12-02", "close": 4.47, "volume": 38263.0}, {"date": "2025-12-03", "close": 4.39, "volume": 122142.0}, {"date": "2025-12-04", "close": 4.49, "volume": 46557.0}, {"date": "2025-12-05", "close": 4.41, "volume": 15100.0}, {"date": "2025-12-08", "close": 4.51, "volume": 99019.0}, {"date": "2025-12-09", "close": 4.46, "volume": 72320.0}, {"date": "2025-12-10", "close": 4.41, "volume": 36554.0}, {"date": "2025-12-11", "close": 4.34, "volume": 45535.0}, {"date": "2025-12-12", "close": 4.3, "volume": 42969.0}, {"date": "2025-12-15", "close": 4.2, "volume": 52298.0}, {"date": "2025-12-16", "close": 4.1, "volume": 22912.0}, {"date": "2025-12-17", "close": 4.1, "volume": 9375.0}, {"date": "2025-12-18", "close": 4.11, "volume": 27896.0}, {"date": "2025-12-19", "close": 4.13, "volume": 28735.0}, {"date": "2025-12-22", "close": 4.06, "volume": 57594.0}, {"date": "2025-12-23", "close": 4.01, "volume": 34650.0}, {"date": "2025-12-24", "close": 4.04, "volume": 17424.0}, {"date": "2025-12-26", "close": 3.92, "volume": 13664.0}, {"date": "2025-12-29", "close": 3.8, "volume": 44736.0}, {"date": "2025-12-30", "close": 4.03, "volume": 64409.0}, {"date": "2025-12-31", "close": 4.0, "volume": 17259.0}, {"date": "2026-01-02", "close": 3.88, "volume": 22110.0}, {"date": "2026-01-05", "close": 3.86, "volume": 47961.0}, {"date": "2026-01-06", "close": 3.81, "volume": 10079.0}, {"date": "2026-01-07", "close": 3.75, "volume": 21101.0}, {"date": "2026-01-08", "close": 3.81, "volume": 28449.0}, {"date": "2026-01-09", "close": 4.09, "volume": 162948.0}, {"date": "2026-01-12", "close": 4.1, "volume": 110958.0}, {"date": "2026-01-13", "close": 4.0, "volume": 37399.0}, {"date": "2026-01-14", "close": 4.23, "volume": 33010.0}, {"date": "2026-01-15", "close": 4.03, "volume": 21370.0}, {"date": "2026-01-16", "close": 4.03, "volume": 21978.0}, {"date": "2026-01-20", "close": 3.76, "volume": 116093.0}, {"date": "2026-01-21", "close": 3.65, "volume": 43420.0}, {"date": "2026-01-22", "close": 3.69, "volume": 44688.0}, {"date": "2026-01-23", "close": 3.57, "volume": 41716.0}, {"date": "2026-01-26", "close": 3.95, "volume": 115875.0}, {"date": "2026-01-27", "close": 3.67, "volume": 49229.0}, {"date": "2026-01-28", "close": 3.63, "volume": 40623.0}, {"date": "2026-01-29", "close": 3.57, "volume": 45911.0}, {"date": "2026-01-30", "close": 3.68, "volume": 36660.0}, {"date": "2026-02-02", "close": 3.51, "volume": 100328.0}, {"date": "2026-02-03", "close": 3.62, "volume": 55658.0}, {"date": "2026-02-04", "close": 3.56, "volume": 27386.0}, {"date": "2026-02-05", "close": 3.68, "volume": 25673.0}, {"date": "2026-02-06", "close": 3.58, "volume": 40818.0}, {"date": "2026-02-09", "close": 3.85, "volume": 55271.0}, {"date": "2026-02-10", "close": 3.77, "volume": 15532.0}, {"date": "2026-02-11", "close": 3.75, "volume": 24826.0}, {"date": "2026-02-12", "close": 3.58, "volume": 27865.0}, {"date": "2026-02-13", "close": 3.625, "volume": 20138.0}, {"date": "2026-02-17", "close": 3.585, "volume": 49817.0}, {"date": "2026-02-18", "close": 3.64, "volume": 18034.0}, {"date": "2026-02-19", "close": 3.62, "volume": 22074.0}, {"date": "2026-02-20", "close": 3.58, "volume": 12294.0}, {"date": "2026-02-23", "close": 3.46, "volume": 28289.0}, {"date": "2026-02-24", "close": 3.49, "volume": 22284.0}, {"date": "2026-02-25", "close": 3.54, "volume": 27468.0}, {"date": "2026-02-26", "close": 3.5, "volume": 9518.0}, {"date": "2026-02-27", "close": 3.46, "volume": 24711.0}, {"date": "2026-03-02", "close": 3.5, "volume": 60956.0}, {"date": "2026-03-03", "close": 3.42, "volume": 21073.0}, {"date": "2026-03-04", "close": 3.48, "volume": 6362.0}, {"date": "2026-03-05", "close": 3.5, "volume": 10469.0}, {"date": "2026-03-06", "close": 3.46, "volume": 26627.0}, {"date": "2026-03-09", "close": 3.36, "volume": 39126.0}, {"date": "2026-03-10", "close": 3.51, "volume": 34917.0}, {"date": "2026-03-11", "close": 3.21, "volume": 131109.0}, {"date": "2026-03-12", "close": 3.42, "volume": 285573.0}, {"date": "2026-03-13", "close": 3.48, "volume": 93866.0}, {"date": "2026-03-16", "close": 3.38, "volume": 212180.0}, {"date": "2026-03-17", "close": 3.31, "volume": 75171.0}, {"date": "2026-03-18", "close": 3.42, "volume": 98626.0}, {"date": "2026-03-19", "close": 3.31, "volume": 30756.0}, {"date": "2026-03-20", "close": 3.22, "volume": 58475.0}, {"date": "2026-03-23", "close": 3.36, "volume": 64850.0}, {"date": "2026-03-24", "close": 3.37, "volume": 32513.0}, {"date": "2026-03-25", "close": 3.29, "volume": 6948.0}, {"date": "2026-03-26", "close": 3.25, "volume": 20281.0}, {"date": "2026-03-27", "close": 3.27, "volume": 7536.0}, {"date": "2026-03-30", "close": 3.28, "volume": 15348.0}, {"date": "2026-03-31", "close": 3.29, "volume": 3736.0}, {"date": "2026-04-01", "close": 3.3, "volume": 2429.0}, {"date": "2026-04-02", "close": 3.44, "volume": 19039.0}, {"date": "2026-04-06", "close": 3.25, "volume": 34764.0}, {"date": "2026-04-07", "close": 3.29, "volume": 8509.0}, {"date": "2026-04-08", "close": 3.34, "volume": 16398.0}, {"date": "2026-04-09", "close": 3.25, "volume": 7731.0}, {"date": "2026-04-10", "close": 3.32, "volume": 10314.0}, {"date": "2026-04-13", "close": 3.3, "volume": 33099.0}, {"date": "2026-04-14", "close": 3.4, "volume": 7892.0}, {"date": "2026-04-15", "close": 3.35, "volume": 2846.0}, {"date": "2026-04-16", "close": 3.32, "volume": 8632.0}, {"date": "2026-04-17", "close": 3.42, "volume": 48834.0}, {"date": "2026-04-20", "close": 3.26, "volume": 66340.0}, {"date": "2026-04-21", "close": 3.3, "volume": 17110.0}, {"date": "2026-04-22", "close": 3.35, "volume": 44306.0}, {"date": "2026-04-23", "close": 3.4, "volume": 14273.0}, {"date": "2026-04-24", "close": 3.43, "volume": 9329.0}, {"date": "2026-04-27", "close": 3.35, "volume": 18396.0}, {"date": "2026-04-28", "close": 3.32, "volume": 7589.0}, {"date": "2026-04-29", "close": 3.32, "volume": 24770.0}, {"date": "2026-04-30", "close": 3.33, "volume": 1494.0}, {"date": "2026-05-01", "close": 3.32, "volume": 9207.0}, {"date": "2026-05-04", "close": 3.31, "volume": 21112.0}, {"date": "2026-05-05", "close": 3.36, "volume": 6430.0}, {"date": "2026-05-06", "close": 3.49, "volume": 47862.0}, {"date": "2026-05-07", "close": 3.49, "volume": 8841.0}, {"date": "2026-05-08", "close": 3.47, "volume": 6842.0}, {"date": "2026-05-11", "close": 3.28, "volume": 51130.0}, {"date": "2026-05-12", "close": 3.365, "volume": 510604.0}, {"date": "2026-05-13", "close": 3.42, "volume": 184971.0}, {"date": "2026-05-14", "close": 3.47, "volume": 59028.0}, {"date": "2026-05-15", "close": 3.58, "volume": 164753.0}, {"date": "2026-05-18", "close": 3.77, "volume": 58857.0}, {"date": "2026-05-19", "close": 3.73, "volume": 13011.0}, {"date": "2026-05-20", "close": 3.6, "volume": 28109.0}, {"date": "2026-05-21", "close": 3.92, "volume": 549142.0}, {"date": "2026-05-22", "close": 3.89, "volume": 50382.0}, {"date": "2026-05-26", "close": 4.27, "volume": 299306.0}, {"date": "2026-05-27", "close": 4.26, "volume": 73966.0}, {"date": "2026-05-28", "close": 4.36, "volume": 195790.0}, {"date": "2026-05-29", "close": 4.47, "volume": 192435.0}, {"date": "2026-06-01", "close": 4.5, "volume": 96801.0}, {"date": "2026-06-02", "close": 4.58, "volume": 37209.0}, {"date": "2026-06-03", "close": 4.56, "volume": 57062.0}, {"date": "2026-06-04", "close": 4.66, "volume": 42144.0}, {"date": "2026-06-05", "close": 4.8, "volume": 64950.0}, {"date": "2026-06-08", "close": 4.79, "volume": 65405.0}, {"date": "2026-06-09", "close": 4.95, "volume": 89595.0}, {"date": "2026-06-10", "close": 5.02, "volume": 34028.0}, {"date": "2026-06-11", "close": 5.35, "volume": 86577.0}, {"date": "2026-06-12", "close": 5.01, "volume": 115497.0}, {"date": "2026-06-15", "close": 5.17, "volume": 69597.0}, {"date": "2026-06-16", "close": 5.09, "volume": 74675.0}, {"date": "2026-06-17", "close": 5.26, "volume": 95934.0}, {"date": "2026-06-18", "close": 5.46, "volume": 71036.0}, {"date": "2026-06-22", "close": 5.1, "volume": 134585.0}, {"date": "2026-06-23", "close": 5.06, "volume": 145835.0}, {"date": "2026-06-24", "close": 5.34, "volume": 25140.0}, {"date": "2026-06-25", "close": 5.48, "volume": 30580.0}, {"date": "2026-06-26", "close": 5.305, "volume": 65219.0}, {"date": "2026-06-29", "close": 5.27, "volume": 36516.0}, {"date": "2026-06-30", "close": 5.84, "volume": 111136.0}, {"date": "2026-07-01", "close": 5.605, "volume": 89696.0}, {"date": "2026-07-02", "close": 5.07, "volume": 29402.0}, {"date": "2026-07-06", "close": 5.0, "volume": 26203.0}, {"date": "2026-07-07", "close": 5.19, "volume": 32429.0}, {"date": "2026-07-08", "close": 5.06, "volume": 15662.0}, {"date": "2026-07-09", "close": 5.16, "volume": 18828.0}, {"date": "2026-07-10", "close": 5.19, "volume": 15680.0}, {"date": "2026-07-13", "close": 5.345, "volume": 41408.0}, {"date": "2026-07-14", "close": 5.28, "volume": 18201.0}, {"date": "2026-07-15", "close": 5.31, "volume": 13477.0}, {"date": "2026-07-16", "close": 5.18, "volume": 10911.0}, {"date": "2026-07-17", "close": 5.23, "volume": 37153.0}, {"date": "2026-07-20", "close": 5.18, "volume": 27053.0}, {"date": "2026-07-21", "close": 5.17, "volume": 20233.0}, {"date": "2026-07-22", "close": 5.06, "volume": 12354.0}, {"date": "2026-07-23", "close": 4.97, "volume": 16462.0}, {"date": "2026-07-24", "close": 5.03, "volume": 9755.0}, {"date": "2026-07-27", "close": 5.025, "volume": 16635.0}, {"date": "2026-07-28", "close": 4.91, "volume": 15048.0}, {"date": "2026-07-29", "close": 4.91, "volume": 2742.0}, {"date": "2026-07-30", "close": 4.88, "volume": 6839.0}, {"date": "2026-07-31", "close": 5.18, "volume": 14634.0}, {"date": "2026-08-03", "close": 5.47, "volume": 42931.0}, {"date": "2026-08-04", "close": 5.61, "volume": 21825.0}, {"date": "2026-08-05", "close": 5.64, "volume": 29797.0}, {"date": "2026-08-06", "close": 5.68, "volume": 10550.0}, {"date": "2026-08-07", "close": 5.695, "volume": 14358.0}, {"date": "2026-08-10", "close": 5.61, "volume": 17099.0}, {"date": "2026-08-11", "close": 5.78, "volume": 26322.0}, {"date": "2026-08-12", "close": 5.31, "volume": 27746.0}, {"date": "2026-08-13", "close": 5.105, "volume": 10084.0}, {"date": "2026-08-14", "close": 5.18, "volume": 10342.0}, {"date": "2026-08-17", "close": 5.0, "volume": 35940.0}, {"date": "2026-08-18", "close": 4.85, "volume": 25582.0}, {"date": "2026-08-19", "close": 4.8, "volume": 21917.0}, {"date": "2026-08-20", "close": 4.9, "volume": 36195.0}, {"date": "2026-08-21", "close": 4.9, "volume": 7654.0}, {"date": "2026-08-24", "close": 4.76, "volume": 28334.0}, {"date": "2026-08-25", "close": 5.055, "volume": 15397.0}, {"date": "2026-08-26", "close": 5.08, "volume": 15508.0}, {"date": "2026-08-27", "close": 5.075, "volume": 13040.0}, {"date": "2026-08-28", "close": 5.17, "volume": 7625.0}, {"date": "2026-08-31", "close": 4.97, "volume": 36023.0}, {"date": "2026-09-01", "close": 5.1, "volume": 14216.0}, {"date": "2026-09-02", "close": 5.19, "volume": 8303.0}, {"date": "2026-09-03", "close": 5.16, "volume": 11557.0}, {"date": "2026-09-04", "close": 5.14, "volume": 12163.0}, {"date": "2026-09-08", "close": 5.24, "volume": 36673.0}, {"date": "2026-09-09", "close": 5.4, "volume": 22572.0}, {"date": "2026-09-10", "close": 5.29, "volume": 18903.0}, {"date": "2026-09-11", "close": 5.16, "volume": 12992.0}, {"date": "2026-09-14", "close": 5.12, "volume": 8484.0}, {"date": "2026-09-15", "close": 5.11, "volume": 7024.0}, {"date": "2026-09-16", "close": 5.06, "volume": 17072.0}, {"date": "2026-09-17", "close": 5.19, "volume": 7827.0}, {"date": "2026-09-18", "close": 5.1, "volume": 44745.0}, {"date": "2026-09-21", "close": 5.15, "volume": 2471.0}, {"date": "2026-09-22", "close": 5.11, "volume": 4308.0}], "refreshing": true}