{"ticker": "TELA", "overview": {"cik": "1561921", "ticker": "TELA", "name": "TELA Bio, Inc.", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "8-K", "date": "2026-10-08", "title": "FORM 8-K", "accession": "0001104659-26-114695", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-06", "title": "FORM 8-K", "accession": "0001104659-26-114042", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-05", "title": "FORM 8-K", "accession": "0001104659-26-113506", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-29", "title": "FORM 8-K", "accession": "0001104659-26-111920", "price_sensitive": true}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001456817-26-000015", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-18", "title": "FORM 8-K", "accession": "0001104659-26-108935", "price_sensitive": true}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001456817-26-000013", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-14", "title": "Proxy statement", "accession": "0001104659-26-107491", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-09-04", "title": "Form PRE 14A", "accession": "0001104659-26-105492", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "FORM 8-K", "accession": "0001104659-26-103548", "price_sensitive": true}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001481485-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001481485-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097280", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-096813", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-13", "title": "FORM 8-K/A", "accession": "0001104659-26-095892", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-11", "title": "Employee share plan", "accession": "0001104659-26-094126", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001104659-26-094039", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-11", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-093857", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001104659-26-093371", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001481485-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "Initial insider holdings", "accession": "0001481485-26-000003", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-04", "title": "FORM S-8", "accession": "0001104659-26-090468", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001104659-26-090056", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001685640-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001456817-26-000011", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 18778.25, "sell_n": 0, "sell_sum": 0, "net": 18778.25, "insiders": 1, "first_date": "2026-08-14", "last_date": "2026-08-17"}, "metrics": {"ticker": "TELA", "has_prices": true, "as_of": "2026-09-22", "last": 1.41, "prev_close": 1.3, "change": 0.10999999999999988, "change_pct": 0.08461538461538452, "session_volume": 199442.0, "vwap_5": 1.265208623892879, "vwap_20": 0.9870791789095059, "vwap_60": 0.8499831397738936, "vwap_250": 0.9290057617764084, "high_52w": 1.41, "low_52w": 0.5603, "avg_volume_20": 264695.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001456817-26-000017", "src": "INSIDERS", "ticker": "TELA", "cik": "1561921", "company": "TELA Bio, Inc.", "company_raw": "TELA Bio, Inc.", "who": "Joseph H. Capper", "who_key": "Capper Joseph H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 19999.01, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on TELA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1561921/000145681726000017/0001456817-26-000017-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26872}, {"id": "0001685640-26-000006", "src": "INSIDERS", "ticker": "TELA", "cik": "1561921", "company": "TELA Bio, Inc.", "company_raw": "TELA Bio, Inc.", "who": "William J. Plovanic", "who_key": "Plovanic William J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16249.89, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on TELA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1685640/000168564026000006/0001685640-26-000006-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26872}, {"id": "0001481485-26-000008", "src": "INSIDERS", "ticker": "TELA", "cik": "1561921", "company": "TELA Bio, Inc.", "company_raw": "TELA Bio, Inc.", "who": "Heather C. Getz", "who_key": "Getz Heather C", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 8311.25, "score": 37.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Chief exec picks up $8K of TELA", "source_url": "https://www.sec.gov/Archives/edgar/data/1561921/000148148526000008/0001481485-26-000008-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111832}, {"id": "0001481485-26-000006", "src": "INSIDERS", "ticker": "TELA", "cik": "1561921", "company": "TELA Bio, Inc.", "company_raw": "TELA Bio, Inc.", "who": "Heather C. Getz", "who_key": "Getz Heather C", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 10467.0, "score": 38.2, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO buys $10K of TELA", "source_url": "https://www.sec.gov/Archives/edgar/data/1561921/000148148526000006/0001481485-26-000006-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0001104659-26-097280", "src": "13DG", "ticker": "TELA", "cik": "1561921", "company": "TELA Bio, Inc.", "company_raw": "TELA Bio, Inc.", "who": "Nantahala Capital Management, LLC", "who_key": "Nantahala Capital Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Nantahala Capital Management, LLC moves to a 12.94% passive stake in TELA", "source_url": "https://www.sec.gov/Archives/edgar/data/1472322/0001104659-26-097280-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0001104659-26-096813", "src": "13DG", "ticker": "TELA", "cik": "1561921", "company": "TELA Bio, Inc.", "company_raw": "TELA Bio, Inc.", "who": "Silverarc Capital Management, LLC", "who_key": "SILVERARC CAPITAL MANAGEMENT, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "SILVERARC CAPITAL MANAGEMENT, LLC moves to a 4.8% passive stake in TELA", "source_url": "https://www.sec.gov/Archives/edgar/data/1816307/0001104659-26-096813-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0001104659-26-093857", "src": "13DG", "ticker": "TELA", "cik": "1561921", "company": "TELA Bio, Inc.", "company_raw": "TELA Bio, Inc.", "who": "Silverarc Capital Management, LLC", "who_key": "SILVERARC CAPITAL MANAGEMENT, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "SILVERARC CAPITAL MANAGEMENT, LLC takes a 4.8% passive stake in TELA", "source_url": "https://www.sec.gov/Archives/edgar/data/1816307/0001104659-26-093857-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120472}, {"id": "13DG-0001193125-26-264406", "src": "13DG", "ticker": "TELA", "cik": "1561921", "company": "TELA Bio, Inc.", "company_raw": "TELA Bio, Inc.", "who": "EW Healthcare Partners FUND 2, L.P.", "who_key": "EW HEALTHCARE PARTNERS FUND 2, L.P.", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "EW HEALTHCARE PARTNERS FUND 2, L.P. takes a 6.77% activist stake in TELA", "source_url": "https://www.sec.gov/Archives/edgar/data/1746777/0001193125-26-264406-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211192}, {"id": "13DG-0000935836-26-000257", "src": "13DG", "ticker": "TELA", "cik": "1561921", "company": "TELA Bio, Inc.", "company_raw": "TELA Bio, Inc.", "who": "Laurence W. Lytton", "who_key": "LYTTON LAURENCE W", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "LYTTON LAURENCE W moves to a 5.5% passive stake in TELA", "source_url": "https://www.sec.gov/Archives/edgar/data/1105806/0000935836-26-000257-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}], "recent_buys": [{"id": "0001481485-26-000008", "src": "INSIDERS", "ticker": "TELA", "cik": "1561921", "company": "TELA Bio, Inc.", "company_raw": "TELA Bio, Inc.", "who": "Heather C. Getz", "who_key": "Getz Heather C", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 8311.25, "score": 37.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Chief exec picks up $8K of TELA", "source_url": "https://www.sec.gov/Archives/edgar/data/1561921/000148148526000008/0001481485-26-000008-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111832}, {"id": "0001481485-26-000006", "src": "INSIDERS", "ticker": "TELA", "cik": "1561921", "company": "TELA Bio, Inc.", "company_raw": "TELA Bio, Inc.", "who": "Heather C. Getz", "who_key": "Getz Heather C", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 10467.0, "score": 38.2, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO buys $10K of TELA", "source_url": "https://www.sec.gov/Archives/edgar/data/1561921/000148148526000006/0001481485-26-000006-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}], "institutional": [{"id": "13DG-0001104659-26-097280", "src": "13DG", "ticker": "TELA", "cik": "1561921", "company": "TELA Bio, Inc.", "company_raw": "TELA Bio, Inc.", "who": "Nantahala Capital Management, LLC", "who_key": "Nantahala Capital Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Nantahala Capital Management, LLC moves to a 12.94% passive stake in TELA", "source_url": "https://www.sec.gov/Archives/edgar/data/1472322/0001104659-26-097280-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0001104659-26-096813", "src": "13DG", "ticker": "TELA", "cik": "1561921", "company": "TELA Bio, Inc.", "company_raw": "TELA Bio, Inc.", "who": "Silverarc Capital Management, LLC", "who_key": "SILVERARC CAPITAL MANAGEMENT, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "SILVERARC CAPITAL MANAGEMENT, LLC moves to a 4.8% passive stake in TELA", "source_url": "https://www.sec.gov/Archives/edgar/data/1816307/0001104659-26-096813-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0001104659-26-093857", "src": "13DG", "ticker": "TELA", "cik": "1561921", "company": "TELA Bio, Inc.", "company_raw": "TELA Bio, Inc.", "who": "Silverarc Capital Management, LLC", "who_key": "SILVERARC CAPITAL MANAGEMENT, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "SILVERARC CAPITAL MANAGEMENT, LLC takes a 4.8% passive stake in TELA", "source_url": "https://www.sec.gov/Archives/edgar/data/1816307/0001104659-26-093857-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120472}, {"id": "13DG-0001193125-26-264406", "src": "13DG", "ticker": "TELA", "cik": "1561921", "company": "TELA Bio, Inc.", "company_raw": "TELA Bio, Inc.", "who": "EW Healthcare Partners FUND 2, L.P.", "who_key": "EW HEALTHCARE PARTNERS FUND 2, L.P.", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "EW HEALTHCARE PARTNERS FUND 2, L.P. takes a 6.77% activist stake in TELA", "source_url": "https://www.sec.gov/Archives/edgar/data/1746777/0001193125-26-264406-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211192}, {"id": "13DG-0000935836-26-000257", "src": "13DG", "ticker": "TELA", "cik": "1561921", "company": "TELA Bio, Inc.", "company_raw": "TELA Bio, Inc.", "who": "Laurence W. Lytton", "who_key": "LYTTON LAURENCE W", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "LYTTON LAURENCE W moves to a 5.5% passive stake in TELA", "source_url": "https://www.sec.gov/Archives/edgar/data/1105806/0000935836-26-000257-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}], "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": "TELA Bio, Inc. - Common stock", "new_value": "TELA Bio, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001561921", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001561921", "applied": 1, "detected_at": "2026-10-28T01:45:15.706604"}]}, "key_people": [{"who": "Heather C. Getz", "who_key": "Getz Heather C", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 18778.25, "sold": 0, "net": 18778.25, "trades": 2, "top_score": 38.2, "lean": "buying", "history": [{"action": "BUY", "amount": 8311.25, "date": "2026-08-17", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1561921/000148148526000008/0001481485-26-000008-index.htm"}, {"action": "BUY", "amount": 10467.0, "date": "2026-08-14", "score": 38.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1561921/000148148526000006/0001481485-26-000006-index.htm"}], "latest": {"action": "BUY", "amount": 8311.25, "date": "2026-08-17", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1561921/000148148526000008/0001481485-26-000008-index.htm"}}], "activity": [{"date": "2026-08-14", "net": 10467.0}, {"date": "2026-08-17", "net": 8311.25}], "announcements": [{"form": "8-K", "date": "2026-10-08", "title": "FORM 8-K", "accession": "0001104659-26-114695", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-06", "title": "FORM 8-K", "accession": "0001104659-26-114042", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-05", "title": "FORM 8-K", "accession": "0001104659-26-113506", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-29", "title": "FORM 8-K", "accession": "0001104659-26-111920", "price_sensitive": true}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001456817-26-000015", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-18", "title": "FORM 8-K", "accession": "0001104659-26-108935", "price_sensitive": true}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001456817-26-000013", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-14", "title": "Proxy statement", "accession": "0001104659-26-107491", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-09-04", "title": "Form PRE 14A", "accession": "0001104659-26-105492", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "FORM 8-K", "accession": "0001104659-26-103548", "price_sensitive": true}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001481485-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001481485-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097280", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-096813", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-13", "title": "FORM 8-K/A", "accession": "0001104659-26-095892", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-11", "title": "Employee share plan", "accession": "0001104659-26-094126", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001104659-26-094039", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-11", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-093857", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001104659-26-093371", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001481485-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "Initial insider holdings", "accession": "0001481485-26-000003", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-04", "title": "FORM S-8", "accession": "0001104659-26-090468", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001104659-26-090056", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001685640-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001456817-26-000011", "price_sensitive": false}], "performance": {"ticker": "TELA", "has_prices": true, "summary": {"n": 2, "avg": 1.1788261559951765, "win_rate": 1.0, "best": 1.188421542759584, "worst": 1.169230769230769, "as_of": "2026-09-22"}, "buys": [{"who": "Getz Heather C", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 8311.25, "date": "2026-08-17", "score": 37.0, "ref_price": 0.65, "return": 1.169230769230769}, {"who": "Getz Heather C", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 10467.0, "date": "2026-08-14", "score": 38.2, "ref_price": 0.6443, "return": 1.188421542759584}]}, "price_series": [{"date": "2019-11-08", "close": 13.35, "volume": 1269805.0}, {"date": "2019-11-11", "close": 12.85, "volume": 172175.0}, {"date": "2019-11-12", "close": 12.85, "volume": 121976.0}, {"date": "2019-11-13", "close": 12.5, "volume": 85949.0}, {"date": "2019-11-14", "close": 12.6824, "volume": 43124.0}, {"date": "2019-11-15", "close": 12.09, "volume": 45967.0}, {"date": "2019-11-18", "close": 11.45, "volume": 79695.0}, {"date": "2019-11-19", "close": 11.5, "volume": 85403.0}, {"date": "2019-11-20", "close": 11.95, "volume": 98061.0}, {"date": "2019-11-21", "close": 11.42, "volume": 37246.0}, {"date": "2019-11-22", "close": 11.37, "volume": 18278.0}, {"date": "2019-11-25", "close": 11.75, "volume": 120520.0}, {"date": "2019-11-26", "close": 11.39, "volume": 113162.0}, {"date": "2019-11-27", "close": 11.98, "volume": 87030.0}, {"date": "2019-11-29", "close": 13.8, "volume": 61256.0}, {"date": "2019-12-02", "close": 12.31, "volume": 110395.0}, {"date": "2019-12-03", "close": 12.96, "volume": 111820.0}, {"date": "2019-12-04", "close": 13.14, "volume": 68808.0}, {"date": "2019-12-05", "close": 12.07, "volume": 72186.0}, {"date": "2019-12-06", "close": 12.37, "volume": 131427.0}, {"date": "2019-12-09", "close": 12.15, "volume": 91364.0}, {"date": "2019-12-10", "close": 11.92, "volume": 81927.0}, {"date": "2019-12-11", "close": 11.81, "volume": 45645.0}, {"date": "2019-12-12", "close": 11.67, "volume": 17036.0}, {"date": "2019-12-13", "close": 11.62, "volume": 39453.0}, {"date": "2019-12-16", "close": 11.49, "volume": 34574.0}, {"date": "2019-12-17", "close": 11.26, "volume": 76733.0}, {"date": "2019-12-18", "close": 12.55, "volume": 104621.0}, {"date": "2019-12-19", "close": 12.83, "volume": 35546.0}, {"date": "2019-12-20", "close": 12.06, "volume": 109922.0}, {"date": "2019-12-23", "close": 12.25, "volume": 38529.0}, {"date": "2019-12-24", "close": 12.34, "volume": 18589.0}, {"date": "2019-12-26", "close": 12.42, "volume": 34847.0}, {"date": "2019-12-27", "close": 12.65, "volume": 33385.0}, {"date": "2019-12-30", "close": 12.52, "volume": 61933.0}, {"date": "2019-12-31", "close": 12.95, "volume": 91934.0}, {"date": "2020-01-02", "close": 12.95, "volume": 75733.0}, {"date": "2020-01-03", "close": 12.35, "volume": 37512.0}, {"date": "2020-01-06", "close": 12.45, "volume": 39037.0}, {"date": "2020-01-07", "close": 13.19, "volume": 68412.0}, {"date": "2020-01-08", "close": 13.92, "volume": 153971.0}, {"date": "2020-01-09", "close": 13.02, "volume": 73017.0}, {"date": "2020-01-10", "close": 13.67, "volume": 95051.0}, {"date": "2020-01-13", "close": 14.06, "volume": 48448.0}, {"date": "2020-01-14", "close": 14.38, "volume": 65056.0}, {"date": "2020-01-15", "close": 14.67, "volume": 99453.0}, {"date": "2020-01-16", "close": 15.14, "volume": 101370.0}, {"date": "2020-01-17", "close": 14.93, "volume": 61868.0}, {"date": "2020-01-21", "close": 14.53, "volume": 64668.0}, {"date": "2020-01-22", "close": 15.48, "volume": 39613.0}, {"date": "2020-01-23", "close": 15.72, "volume": 14153.0}, {"date": "2020-01-24", "close": 15.5, "volume": 32692.0}, {"date": "2020-01-27", "close": 15.5, "volume": 17225.0}, {"date": "2020-01-28", "close": 15.19, "volume": 11927.0}, {"date": "2020-01-29", "close": 15.15, "volume": 20914.0}, {"date": "2020-01-30", "close": 14.78, "volume": 19307.0}, {"date": "2020-01-31", "close": 14.9, "volume": 19106.0}, {"date": "2020-02-03", "close": 15.15, "volume": 34986.0}, {"date": "2020-02-04", "close": 15.44, "volume": 23340.0}, {"date": "2020-02-05", "close": 15.37, "volume": 66399.0}, {"date": "2020-02-06", "close": 15.7, "volume": 36512.0}, {"date": "2020-02-07", "close": 15.25, "volume": 12134.0}, {"date": "2020-02-10", "close": 15.39, "volume": 22209.0}, {"date": "2020-02-11", "close": 15.55, "volume": 25183.0}, {"date": "2020-02-12", "close": 15.7, "volume": 37831.0}, {"date": "2020-02-13", "close": 15.45, "volume": 18883.0}, {"date": "2020-02-14", "close": 15.8, "volume": 15560.0}, {"date": "2020-02-18", "close": 18.0, "volume": 151043.0}, {"date": "2020-02-19", "close": 17.95, "volume": 49015.0}, {"date": "2020-02-20", "close": 17.54, "volume": 13416.0}, {"date": "2020-02-21", "close": 17.62, "volume": 31083.0}, {"date": "2020-02-24", "close": 18.335, "volume": 22464.0}, {"date": "2020-02-25", "close": 17.75, "volume": 11877.0}, {"date": "2020-02-26", "close": 17.44, "volume": 28287.0}, {"date": "2020-02-27", "close": 15.82, "volume": 30301.0}, {"date": "2020-02-28", "close": 15.49, "volume": 30591.0}, {"date": "2020-03-02", "close": 15.99, "volume": 51009.0}, {"date": "2020-03-03", "close": 15.55, "volume": 54242.0}, {"date": "2020-03-04", "close": 14.55, "volume": 29678.0}, {"date": "2020-03-05", "close": 14.8, "volume": 11337.0}, {"date": "2020-03-06", "close": 14.9, "volume": 9821.0}, {"date": "2020-03-09", "close": 12.01, "volume": 30097.0}, {"date": "2020-03-10", "close": 13.74, "volume": 57448.0}, {"date": "2020-03-11", "close": 11.9, "volume": 123849.0}, {"date": "2020-03-12", "close": 10.89, "volume": 64008.0}, {"date": "2020-03-13", "close": 11.11, "volume": 56513.0}, {"date": "2020-03-16", "close": 9.14, "volume": 37939.0}, {"date": "2020-03-17", "close": 8.75, "volume": 46741.0}, {"date": "2020-03-18", "close": 5.39, "volume": 68453.0}, {"date": "2020-03-19", "close": 6.48, "volume": 121565.0}, {"date": "2020-03-20", "close": 6.57, "volume": 64289.0}, {"date": "2020-03-23", "close": 6.12, "volume": 83258.0}, {"date": "2020-03-24", "close": 7.37, "volume": 75105.0}, {"date": "2020-03-25", "close": 8.1, "volume": 106190.0}, {"date": "2020-03-26", "close": 8.0, "volume": 137100.0}, {"date": "2020-03-27", "close": 8.01, "volume": 145611.0}, {"date": "2020-03-30", "close": 8.05, "volume": 127184.0}, {"date": "2020-03-31", "close": 7.82, "volume": 102491.0}, {"date": "2020-04-01", "close": 7.97, "volume": 61633.0}, {"date": "2020-04-02", "close": 7.75, "volume": 30221.0}, {"date": "2020-04-03", "close": 8.0, "volume": 20669.0}, {"date": "2020-04-06", "close": 7.94, "volume": 40794.0}, {"date": "2020-04-07", "close": 8.02, "volume": 58421.0}, {"date": "2020-04-08", "close": 8.48, "volume": 46141.0}, {"date": "2020-04-09", "close": 8.45, "volume": 72376.0}, {"date": "2020-04-13", "close": 7.93, "volume": 25596.0}, {"date": "2020-04-14", "close": 8.03, "volume": 46421.0}, {"date": "2020-04-15", "close": 7.99, "volume": 24472.0}, {"date": "2020-04-16", "close": 7.94, "volume": 43243.0}, {"date": "2020-04-17", "close": 7.93, "volume": 79997.0}, {"date": "2020-04-20", "close": 8.42, "volume": 35312.0}, {"date": "2020-04-21", "close": 8.47, "volume": 10732.0}, {"date": "2020-04-22", "close": 9.41, "volume": 40881.0}, {"date": "2020-04-23", "close": 9.74, "volume": 53846.0}, {"date": "2020-04-24", "close": 10.72, "volume": 11806.0}, {"date": "2020-04-27", "close": 10.83, "volume": 16926.0}, {"date": "2020-04-28", "close": 9.51, "volume": 36958.0}, {"date": "2020-04-29", "close": 10.76, "volume": 17154.0}, {"date": "2020-04-30", "close": 11.47, "volume": 16892.0}, {"date": "2020-05-01", "close": 11.12, "volume": 25790.0}, {"date": "2020-05-04", "close": 11.96, "volume": 18801.0}, {"date": "2020-05-05", "close": 12.5, "volume": 35770.0}, {"date": "2020-05-06", "close": 12.21, "volume": 22460.0}, {"date": "2020-05-07", "close": 12.51, "volume": 12761.0}, {"date": "2020-05-08", "close": 11.87, "volume": 26601.0}, {"date": "2020-05-11", "close": 12.27, "volume": 64815.0}, {"date": "2020-05-12", "close": 11.01, "volume": 9783.0}, {"date": "2020-05-13", "close": 11.97, "volume": 21077.0}, {"date": "2020-05-14", "close": 11.73, "volume": 8291.0}, {"date": "2020-05-15", "close": 11.83, "volume": 18110.0}, {"date": "2020-05-18", "close": 12.75, "volume": 22017.0}, {"date": "2020-05-19", "close": 14.25, "volume": 32232.0}, {"date": "2020-05-20", "close": 14.17, "volume": 12893.0}, {"date": "2020-05-21", "close": 13.89, "volume": 7197.0}, {"date": "2020-05-22", "close": 14.37, "volume": 5684.0}, {"date": "2020-05-26", "close": 13.94, "volume": 27890.0}, {"date": "2020-05-27", "close": 14.35, "volume": 11442.0}, {"date": "2020-05-28", "close": 13.71, "volume": 13533.0}, {"date": "2020-05-29", "close": 13.75, "volume": 5978.0}, {"date": "2020-06-01", "close": 14.03, "volume": 55848.0}, {"date": "2020-06-02", "close": 15.5, "volume": 47128.0}, {"date": "2020-06-03", "close": 17.0, "volume": 55358.0}, {"date": "2020-06-04", "close": 17.0, "volume": 17264.0}, {"date": "2020-06-05", "close": 16.5, "volume": 16956.0}, {"date": "2020-06-08", "close": 16.58, "volume": 25922.0}, {"date": "2020-06-09", "close": 16.82, "volume": 13232.0}, {"date": "2020-06-10", "close": 16.51, "volume": 41882.0}, {"date": "2020-06-11", "close": 17.01, "volume": 19460.0}, {"date": "2020-06-12", "close": 16.87, "volume": 17048.0}, {"date": "2020-06-15", "close": 18.29, "volume": 50637.0}, {"date": "2020-06-16", "close": 19.18, "volume": 26593.0}, {"date": "2020-06-17", "close": 19.91, "volume": 40225.0}, {"date": "2020-06-18", "close": 21.67, "volume": 68526.0}, {"date": "2020-06-19", "close": 22.61, "volume": 118903.0}, {"date": "2020-06-22", "close": 20.9, "volume": 99756.0}, {"date": "2020-06-23", "close": 21.29, "volume": 60153.0}, {"date": "2020-06-24", "close": 19.89, "volume": 50182.0}, {"date": "2020-06-25", "close": 18.27, "volume": 115093.0}, {"date": "2020-06-26", "close": 13.75, "volume": 2342981.0}, {"date": "2020-06-29", "close": 13.0, "volume": 405145.0}, {"date": "2020-06-30", "close": 12.96, "volume": 172684.0}, {"date": "2020-07-01", "close": 12.42, "volume": 265774.0}, {"date": "2020-07-02", "close": 13.65, "volume": 83057.0}, {"date": "2020-07-06", "close": 13.92, "volume": 62024.0}, {"date": "2020-07-07", "close": 12.74, "volume": 115585.0}, {"date": "2020-07-08", "close": 13.21, "volume": 80376.0}, {"date": "2020-07-09", "close": 13.05, "volume": 119509.0}, {"date": "2020-07-10", "close": 13.52, "volume": 70173.0}, {"date": "2020-07-13", "close": 13.22, "volume": 92824.0}, {"date": "2020-07-14", "close": 13.81, "volume": 32835.0}, {"date": "2020-07-15", "close": 14.19, "volume": 49567.0}, {"date": "2020-07-16", "close": 14.15, "volume": 59913.0}, {"date": "2020-07-17", "close": 14.17, "volume": 117329.0}, {"date": "2020-07-20", "close": 14.03, "volume": 57530.0}, {"date": "2020-07-21", "close": 14.96, "volume": 70743.0}, {"date": "2020-07-22", "close": 14.22, "volume": 30529.0}, {"date": "2020-07-23", "close": 13.88, "volume": 25416.0}, {"date": "2020-07-24", "close": 14.05, "volume": 138907.0}, {"date": "2020-07-27", "close": 12.97, "volume": 51956.0}, {"date": "2020-07-28", "close": 12.59, "volume": 53895.0}, {"date": "2020-07-29", "close": 12.46, "volume": 52133.0}, {"date": "2020-07-30", "close": 12.21, "volume": 47576.0}, {"date": "2020-07-31", "close": 11.64, "volume": 131708.0}, {"date": "2020-08-03", "close": 12.16, "volume": 34188.0}, {"date": "2020-08-04", "close": 13.24, "volume": 37236.0}, {"date": "2020-08-05", "close": 13.26, "volume": 20235.0}, {"date": "2020-08-06", "close": 13.27, "volume": 4574.0}, {"date": "2020-08-07", "close": 13.27, "volume": 21895.0}, {"date": "2020-08-10", "close": 13.38, "volume": 20518.0}, {"date": "2020-08-11", "close": 13.2, "volume": 25662.0}, {"date": "2020-08-12", "close": 13.13, "volume": 31916.0}, {"date": "2020-08-13", "close": 13.91, "volume": 106043.0}, {"date": "2020-08-14", "close": 13.15, "volume": 69521.0}, {"date": "2020-08-17", "close": 13.74, "volume": 30990.0}, {"date": "2020-08-18", "close": 13.6, "volume": 20979.0}, {"date": "2020-08-19", "close": 13.51, "volume": 42311.0}, {"date": "2020-08-20", "close": 13.63, "volume": 25112.0}, {"date": "2020-08-21", "close": 13.79, "volume": 54555.0}, {"date": "2020-08-24", "close": 13.12, "volume": 37809.0}, {"date": "2020-08-25", "close": 13.41, "volume": 37288.0}, {"date": "2020-08-26", "close": 13.55, "volume": 41946.0}, {"date": "2020-08-27", "close": 13.21, "volume": 67130.0}, {"date": "2020-08-28", "close": 13.49, "volume": 45586.0}, {"date": "2020-08-31", "close": 14.25, "volume": 145075.0}, {"date": "2020-09-01", "close": 14.3, "volume": 66441.0}, {"date": "2020-09-02", "close": 13.55, "volume": 55429.0}, {"date": "2020-09-03", "close": 13.19, "volume": 141365.0}, {"date": "2020-09-04", "close": 13.19, "volume": 47387.0}, {"date": "2020-09-08", "close": 14.0, "volume": 33783.0}, {"date": "2020-09-09", "close": 15.46, "volume": 67690.0}, {"date": "2020-09-10", "close": 15.75, "volume": 77688.0}, {"date": "2020-09-11", "close": 15.93, "volume": 72890.0}, {"date": "2020-09-14", "close": 16.86, "volume": 97002.0}, {"date": "2020-09-15", "close": 16.76, "volume": 44131.0}, {"date": "2020-09-16", "close": 16.09, "volume": 89700.0}, {"date": "2020-09-17", "close": 15.61, "volume": 46928.0}, {"date": "2020-09-18", "close": 15.39, "volume": 229357.0}, {"date": "2020-09-21", "close": 15.9, "volume": 48279.0}, {"date": "2020-09-22", "close": 15.91, "volume": 20535.0}, {"date": "2020-09-23", "close": 15.61, "volume": 46013.0}, {"date": "2020-09-24", "close": 15.27, "volume": 36158.0}, {"date": "2020-09-25", "close": 15.38, "volume": 21929.0}, {"date": "2020-09-28", "close": 15.82, "volume": 26191.0}, {"date": "2020-09-29", "close": 15.99, "volume": 13455.0}, {"date": "2020-09-30", "close": 16.54, "volume": 35849.0}, {"date": "2020-10-01", "close": 16.39, "volume": 38258.0}, {"date": "2020-10-02", "close": 15.95, "volume": 29666.0}, {"date": "2020-10-05", "close": 16.09, "volume": 12086.0}, {"date": "2020-10-06", "close": 16.09, "volume": 28678.0}, {"date": "2020-10-07", "close": 16.21, "volume": 38043.0}, {"date": "2020-10-08", "close": 16.18, "volume": 39515.0}, {"date": "2020-10-09", "close": 16.1, "volume": 22141.0}, {"date": "2020-10-12", "close": 16.32, "volume": 35302.0}, {"date": "2020-10-13", "close": 16.38, "volume": 21949.0}, {"date": "2020-10-14", "close": 16.15, "volume": 17251.0}, {"date": "2020-10-15", "close": 15.92, "volume": 23328.0}, {"date": "2020-10-16", "close": 16.0, "volume": 18677.0}, {"date": "2020-10-19", "close": 15.58, "volume": 12372.0}, {"date": "2020-10-20", "close": 15.64, "volume": 35126.0}, {"date": "2020-10-21", "close": 16.26, "volume": 12329.0}, {"date": "2020-10-22", "close": 16.83, "volume": 11954.0}, {"date": "2020-10-23", "close": 16.99, "volume": 11028.0}, {"date": "2020-10-26", "close": 16.38, "volume": 7587.0}, {"date": "2020-10-27", "close": 16.16, "volume": 19841.0}, {"date": "2020-10-28", "close": 14.61, "volume": 63092.0}, {"date": "2020-10-29", "close": 15.76, "volume": 22815.0}, {"date": "2020-10-30", "close": 15.16, "volume": 15240.0}, {"date": "2020-11-02", "close": 15.69, "volume": 29464.0}, {"date": "2020-11-03", "close": 16.21, "volume": 14747.0}, {"date": "2020-11-04", "close": 16.2, "volume": 12082.0}, {"date": "2020-11-05", "close": 16.33, "volume": 12492.0}, {"date": "2020-11-06", "close": 16.33, "volume": 5117.0}, {"date": "2020-11-09", "close": 16.82, "volume": 39719.0}, {"date": "2020-11-10", "close": 17.0, "volume": 33900.0}, {"date": "2020-11-11", "close": 16.5, "volume": 16873.0}, {"date": "2020-11-12", "close": 16.41, "volume": 24775.0}, {"date": "2020-11-13", "close": 16.51, "volume": 10537.0}, {"date": "2020-11-16", "close": 16.87, "volume": 10784.0}, {"date": "2020-11-17", "close": 17.11, "volume": 18680.0}, {"date": "2020-11-18", "close": 16.46, "volume": 12868.0}, {"date": "2020-11-19", "close": 16.4, "volume": 7325.0}, {"date": "2020-11-20", "close": 17.33, "volume": 24227.0}, {"date": "2020-11-23", "close": 17.32, "volume": 12372.0}, {"date": "2020-11-24", "close": 16.69, "volume": 15536.0}, {"date": "2020-11-25", "close": 16.68, "volume": 7030.0}, {"date": "2020-11-27", "close": 16.66, "volume": 9225.0}, {"date": "2020-11-30", "close": 16.37, "volume": 14472.0}, {"date": "2020-12-01", "close": 15.54, "volume": 28646.0}, {"date": "2020-12-02", "close": 15.17, "volume": 14344.0}, {"date": "2020-12-03", "close": 15.63, "volume": 4793.0}, {"date": "2020-12-04", "close": 15.85, "volume": 11730.0}, {"date": "2020-12-07", "close": 16.36, "volume": 16098.0}, {"date": "2020-12-08", "close": 16.94, "volume": 9193.0}, {"date": "2020-12-09", "close": 16.3, "volume": 11136.0}, {"date": "2020-12-10", "close": 16.48, "volume": 14989.0}, {"date": "2020-12-11", "close": 16.38, "volume": 9116.0}, {"date": "2020-12-14", "close": 16.25, "volume": 15293.0}, {"date": "2020-12-15", "close": 16.69, "volume": 5291.0}, {"date": "2020-12-16", "close": 16.25, "volume": 8795.0}, {"date": "2020-12-17", "close": 17.59, "volume": 15578.0}, {"date": "2020-12-18", "close": 16.45, "volume": 64506.0}, {"date": "2020-12-21", "close": 16.31, "volume": 37812.0}, {"date": "2020-12-22", "close": 16.13, "volume": 15782.0}, {"date": "2020-12-23", "close": 16.13, "volume": 3878.0}, {"date": "2020-12-24", "close": 15.98, "volume": 6725.0}, {"date": "2020-12-28", "close": 15.76, "volume": 10350.0}, {"date": "2020-12-29", "close": 14.99, "volume": 12216.0}, {"date": "2020-12-30", "close": 15.47, "volume": 8930.0}, {"date": "2020-12-31", "close": 15.04, "volume": 15187.0}, {"date": "2021-01-04", "close": 15.32, "volume": 14735.0}, {"date": "2021-01-05", "close": 15.54, "volume": 63445.0}, {"date": "2021-01-06", "close": 15.45, "volume": 46019.0}, {"date": "2021-01-07", "close": 15.89, "volume": 3455.0}, {"date": "2021-01-08", "close": 15.67, "volume": 7015.0}, {"date": "2021-01-11", "close": 14.55, "volume": 26767.0}, {"date": "2021-01-12", "close": 14.28, "volume": 17076.0}, {"date": "2021-01-13", "close": 13.99, "volume": 78951.0}, {"date": "2021-01-14", "close": 14.0, "volume": 30761.0}, {"date": "2021-01-15", "close": 14.31, "volume": 19697.0}, {"date": "2021-01-19", "close": 14.08, "volume": 18931.0}, {"date": "2021-01-20", "close": 14.17, "volume": 14491.0}, {"date": "2021-01-21", "close": 14.57, "volume": 15214.0}, {"date": "2021-01-22", "close": 14.8, "volume": 19365.0}, {"date": "2021-01-25", "close": 14.15, "volume": 14331.0}, {"date": "2021-01-26", "close": 14.3, "volume": 24859.0}, {"date": "2021-01-27", "close": 13.79, "volume": 18473.0}, {"date": "2021-01-28", "close": 14.11, "volume": 36880.0}, {"date": "2021-01-29", "close": 14.3, "volume": 26030.0}, {"date": "2021-02-01", "close": 14.1, "volume": 10301.0}, {"date": "2021-02-02", "close": 14.4, "volume": 21424.0}, {"date": "2021-02-03", "close": 14.35, "volume": 9464.0}, {"date": "2021-02-04", "close": 14.34, "volume": 34623.0}, {"date": "2021-02-05", "close": 14.59, "volume": 18445.0}, {"date": "2021-02-08", "close": 14.91, "volume": 19566.0}, {"date": "2021-02-09", "close": 14.64, "volume": 22737.0}, {"date": "2021-02-10", "close": 14.31, "volume": 16271.0}, {"date": "2021-02-11", "close": 14.26, "volume": 23184.0}, {"date": "2021-02-12", "close": 14.76, "volume": 14055.0}, {"date": "2021-02-16", "close": 15.0, "volume": 21004.0}, {"date": "2021-02-17", "close": 15.02, "volume": 12233.0}, {"date": "2021-02-18", "close": 15.0, "volume": 18327.0}, {"date": "2021-02-19", "close": 15.75, "volume": 31027.0}, {"date": "2021-02-22", "close": 16.28, "volume": 51205.0}, {"date": "2021-02-23", "close": 15.53, "volume": 59428.0}, {"date": "2021-02-24", "close": 16.99, "volume": 56553.0}, {"date": "2021-02-25", "close": 16.35, "volume": 17754.0}, {"date": "2021-02-26", "close": 15.37, "volume": 15873.0}, {"date": "2021-03-01", "close": 15.93, "volume": 35013.0}, {"date": "2021-03-02", "close": 15.96, "volume": 11377.0}, {"date": "2021-03-03", "close": 16.69, "volume": 34841.0}, {"date": "2021-03-04", "close": 15.86, "volume": 67267.0}, {"date": "2021-03-05", "close": 16.06, "volume": 11757.0}, {"date": "2021-03-08", "close": 15.92, "volume": 15360.0}, {"date": "2021-03-09", "close": 16.64, "volume": 11081.0}, {"date": "2021-03-10", "close": 16.33, "volume": 12398.0}, {"date": "2021-03-11", "close": 17.26, "volume": 14428.0}, {"date": "2021-03-12", "close": 16.4, "volume": 10590.0}, {"date": "2021-03-15", "close": 16.18, "volume": 8145.0}, {"date": "2021-03-16", "close": 16.65, "volume": 25790.0}, {"date": "2021-03-17", "close": 15.96, "volume": 3982.0}, {"date": "2021-03-18", "close": 15.3, "volume": 19082.0}, {"date": "2021-03-19", "close": 15.74, "volume": 40721.0}, {"date": "2021-03-22", "close": 14.25, "volume": 20241.0}, {"date": "2021-03-23", "close": 13.75, "volume": 39096.0}, {"date": "2021-03-24", "close": 14.0, "volume": 20420.0}, {"date": "2021-03-25", "close": 12.84, "volume": 59639.0}, {"date": "2021-03-26", "close": 14.55, "volume": 119449.0}, {"date": "2021-03-29", "close": 13.88, "volume": 10878.0}, {"date": "2021-03-30", "close": 14.16, "volume": 24673.0}, {"date": "2021-03-31", "close": 14.9, "volume": 19926.0}, {"date": "2021-04-01", "close": 14.95, "volume": 33507.0}, {"date": "2021-04-05", "close": 14.01, "volume": 36870.0}, {"date": "2021-04-06", "close": 13.71, "volume": 38442.0}, {"date": "2021-04-07", "close": 13.71, "volume": 28838.0}, {"date": "2021-04-08", "close": 13.72, "volume": 63386.0}, {"date": "2021-04-09", "close": 13.72, "volume": 27073.0}, {"date": "2021-04-12", "close": 13.59, "volume": 28153.0}, {"date": "2021-04-13", "close": 13.9, "volume": 9378.0}, {"date": "2021-04-14", "close": 13.87, "volume": 12008.0}, {"date": "2021-04-15", "close": 13.66, "volume": 14664.0}, {"date": "2021-04-16", "close": 13.6, "volume": 26720.0}, {"date": "2021-04-19", "close": 13.58, "volume": 26712.0}, {"date": "2021-04-20", "close": 13.56, "volume": 19164.0}, {"date": "2021-04-21", "close": 13.81, "volume": 40012.0}, {"date": "2021-04-22", "close": 13.27, "volume": 15831.0}, {"date": "2021-04-23", "close": 13.5, "volume": 18665.0}, {"date": "2021-04-26", "close": 13.64, "volume": 10616.0}, {"date": "2021-04-27", "close": 13.3, "volume": 37212.0}, {"date": "2021-04-28", "close": 13.7, "volume": 116238.0}, {"date": "2021-04-29", "close": 13.72, "volume": 40418.0}, {"date": "2021-04-30", "close": 13.68, "volume": 29075.0}, {"date": "2021-05-03", "close": 13.8, "volume": 28655.0}, {"date": "2021-05-04", "close": 13.78, "volume": 34982.0}, {"date": "2021-05-05", "close": 13.2, "volume": 42588.0}, {"date": "2021-05-06", "close": 13.3, "volume": 28040.0}, {"date": "2021-05-07", "close": 12.9, "volume": 21418.0}, {"date": "2021-05-10", "close": 12.75, "volume": 21819.0}, {"date": "2021-05-11", "close": 12.56, "volume": 19549.0}, {"date": "2021-05-12", "close": 12.05, "volume": 25534.0}, {"date": "2021-05-13", "close": 11.7, "volume": 38257.0}, {"date": "2021-05-14", "close": 12.43, "volume": 46123.0}, {"date": "2021-05-17", "close": 13.12, "volume": 17036.0}, {"date": "2021-05-18", "close": 13.43, "volume": 28779.0}, {"date": "2021-05-19", "close": 13.25, "volume": 14482.0}, {"date": "2021-05-20", "close": 13.26, "volume": 44245.0}, {"date": "2021-05-21", "close": 13.25, "volume": 29408.0}, {"date": "2021-05-24", "close": 13.32, "volume": 12627.0}, {"date": "2021-05-25", "close": 13.45, "volume": 21789.0}, {"date": "2021-05-26", "close": 13.47, "volume": 10277.0}, {"date": "2021-05-27", "close": 13.58, "volume": 11796.0}, {"date": "2021-05-28", "close": 13.74, "volume": 29667.0}, {"date": "2021-06-01", "close": 13.24, "volume": 34447.0}, {"date": "2021-06-02", "close": 13.16, "volume": 15879.0}, {"date": "2021-06-03", "close": 13.09, "volume": 24681.0}, {"date": "2021-06-04", "close": 13.02, "volume": 23366.0}, {"date": "2021-06-07", "close": 12.77, "volume": 32403.0}, {"date": "2021-06-08", "close": 13.29, "volume": 16675.0}, {"date": "2021-06-09", "close": 13.21, "volume": 8141.0}, {"date": "2021-06-10", "close": 13.27, "volume": 15027.0}, {"date": "2021-06-11", "close": 12.76, "volume": 911815.0}, {"date": "2021-06-14", "close": 13.01, "volume": 149110.0}, {"date": "2021-06-15", "close": 13.1, "volume": 29779.0}, {"date": "2021-06-16", "close": 13.92, "volume": 129708.0}, {"date": "2021-06-17", "close": 15.05, "volume": 110359.0}, {"date": "2021-06-18", "close": 15.0, "volume": 64238.0}, {"date": "2021-06-21", "close": 15.03, "volume": 41543.0}, {"date": "2021-06-22", "close": 15.5, "volume": 55622.0}, {"date": "2021-06-23", "close": 15.5, "volume": 44856.0}, {"date": "2021-06-24", "close": 15.36, "volume": 74533.0}, {"date": "2021-06-25", "close": 15.79, "volume": 825877.0}, {"date": "2021-06-28", "close": 15.88, "volume": 35991.0}, {"date": "2021-06-29", "close": 15.85, "volume": 41597.0}, {"date": "2021-06-30", "close": 16.11, "volume": 23221.0}, {"date": "2021-07-01", "close": 15.71, "volume": 36725.0}, {"date": "2021-07-02", "close": 15.93, "volume": 20143.0}, {"date": "2021-07-06", "close": 15.68, "volume": 30045.0}, {"date": "2021-07-07", "close": 15.14, "volume": 32037.0}, {"date": "2021-07-08", "close": 14.85, "volume": 29098.0}, {"date": "2021-07-09", "close": 15.35, "volume": 8343.0}, {"date": "2021-07-12", "close": 15.46, "volume": 15023.0}, {"date": "2021-07-13", "close": 15.36, "volume": 28341.0}, {"date": "2021-07-14", "close": 15.5, "volume": 48952.0}, {"date": "2021-07-15", "close": 15.15, "volume": 5601.0}, {"date": "2021-07-16", "close": 14.63, "volume": 24703.0}, {"date": "2021-07-19", "close": 15.49, "volume": 40401.0}, {"date": "2021-07-20", "close": 15.32, "volume": 37148.0}, {"date": "2021-07-21", "close": 15.77, "volume": 9834.0}, {"date": "2021-07-22", "close": 15.5, "volume": 53869.0}, {"date": "2021-07-23", "close": 15.26, "volume": 4071.0}, {"date": "2021-07-26", "close": 15.36, "volume": 37368.0}, {"date": "2021-07-27", "close": 15.35, "volume": 25513.0}, {"date": "2021-07-28", "close": 15.0, "volume": 26213.0}, {"date": "2021-07-29", "close": 15.13, "volume": 9745.0}, {"date": "2021-07-30", "close": 15.05, "volume": 5216.0}, {"date": "2021-08-02", "close": 14.1, "volume": 51060.0}, {"date": "2021-08-03", "close": 13.64, "volume": 32813.0}, {"date": "2021-08-04", "close": 13.79, "volume": 3538.0}, {"date": "2021-08-05", "close": 13.8, "volume": 14041.0}, {"date": "2021-08-06", "close": 13.67, "volume": 42315.0}, {"date": "2021-08-09", "close": 13.6, "volume": 1313.0}, {"date": "2021-08-10", "close": 13.31, "volume": 12221.0}, {"date": "2021-08-11", "close": 13.0, "volume": 23655.0}, {"date": "2021-08-12", "close": 13.97, "volume": 17085.0}, {"date": "2021-08-13", "close": 13.56, "volume": 41803.0}, {"date": "2021-08-16", "close": 13.9, "volume": 38042.0}, {"date": "2021-08-17", "close": 13.62, "volume": 11880.0}, {"date": "2021-08-18", "close": 14.16, "volume": 1980.0}, {"date": "2021-08-19", "close": 13.71, "volume": 22751.0}, {"date": "2021-08-20", "close": 13.88, "volume": 19411.0}, {"date": "2021-08-23", "close": 14.1, "volume": 17669.0}, {"date": "2021-08-24", "close": 13.83, "volume": 5045.0}, {"date": "2021-08-25", "close": 13.75, "volume": 6556.0}, {"date": "2021-08-26", "close": 13.75, "volume": 6101.0}, {"date": "2021-08-27", "close": 13.36, "volume": 13559.0}, {"date": "2021-08-30", "close": 13.41, "volume": 10430.0}, {"date": "2021-08-31", "close": 13.1, "volume": 19671.0}, {"date": "2021-09-01", "close": 13.4, "volume": 9401.0}, {"date": "2021-09-02", "close": 13.1, "volume": 7003.0}, {"date": "2021-09-03", "close": 13.02, "volume": 10400.0}, {"date": "2021-09-07", "close": 12.78, "volume": 16858.0}, {"date": "2021-09-08", "close": 12.51, "volume": 12010.0}, {"date": "2021-09-09", "close": 12.4, "volume": 28077.0}, {"date": "2021-09-10", "close": 12.2, "volume": 19231.0}, {"date": "2021-09-13", "close": 12.3, "volume": 29809.0}, {"date": "2021-09-14", "close": 12.29, "volume": 23168.0}, {"date": "2021-09-15", "close": 12.49, "volume": 16026.0}, {"date": "2021-09-16", "close": 12.73, "volume": 4507.0}, {"date": "2021-09-17", "close": 13.62, "volume": 18529.0}, {"date": "2021-09-20", "close": 12.74, "volume": 6656.0}, {"date": "2021-09-21", "close": 13.04, "volume": 14866.0}, {"date": "2021-09-22", "close": 12.58, "volume": 14589.0}, {"date": "2021-09-23", "close": 12.92, "volume": 20574.0}, {"date": "2021-09-24", "close": 13.0, "volume": 4043.0}, {"date": "2021-09-27", "close": 13.31, "volume": 7117.0}, {"date": "2021-09-28", "close": 12.75, "volume": 5822.0}, {"date": "2021-09-29", "close": 12.99, "volume": 6824.0}, {"date": "2021-09-30", "close": 13.66, "volume": 21918.0}, {"date": "2021-10-01", "close": 13.0, "volume": 19976.0}, {"date": "2021-10-04", "close": 13.17, "volume": 7847.0}, {"date": "2021-10-05", "close": 13.18, "volume": 4461.0}, {"date": "2021-10-06", "close": 12.84, "volume": 12340.0}, {"date": "2021-10-07", "close": 12.89, "volume": 4376.0}, {"date": "2021-10-08", "close": 12.75, "volume": 4255.0}, {"date": "2021-10-11", "close": 12.76, "volume": 54555.0}, {"date": "2021-10-12", "close": 12.82, "volume": 1248.0}, {"date": "2021-10-13", "close": 12.93, "volume": 2355.0}, {"date": "2021-10-14", "close": 12.75, "volume": 3327.0}, {"date": "2021-10-15", "close": 12.6, "volume": 3477.0}, {"date": "2021-10-18", "close": 12.7, "volume": 2329.0}, {"date": "2021-10-19", "close": 12.5, "volume": 17206.0}, {"date": "2021-10-20", "close": 12.68, "volume": 17183.0}, {"date": "2021-10-21", "close": 12.59, "volume": 5871.0}, {"date": "2021-10-22", "close": 12.6, "volume": 1082.0}, {"date": "2021-10-25", "close": 12.6, "volume": 3517.0}, {"date": "2021-10-26", "close": 12.68, "volume": 4021.0}, {"date": "2021-10-27", "close": 12.4, "volume": 15239.0}, {"date": "2021-10-28", "close": 13.13, "volume": 12728.0}, {"date": "2021-10-29", "close": 12.87, "volume": 18501.0}, {"date": "2021-11-01", "close": 13.34, "volume": 22582.0}, {"date": "2021-11-02", "close": 13.01, "volume": 11770.0}, {"date": "2021-11-03", "close": 13.15, "volume": 3828.0}, {"date": "2021-11-04", "close": 12.89, "volume": 3311.0}, {"date": "2021-11-05", "close": 13.1, "volume": 7027.0}, {"date": "2021-11-08", "close": 12.72, "volume": 2807.0}, {"date": "2021-11-09", "close": 12.915, "volume": 8571.0}, {"date": "2021-11-10", "close": 12.45, "volume": 5137.0}, {"date": "2021-11-11", "close": 12.43, "volume": 5488.0}, {"date": "2021-11-12", "close": 12.95, "volume": 4967.0}, {"date": "2021-11-15", "close": 12.4347, "volume": 5885.0}, {"date": "2021-11-16", "close": 12.71, "volume": 3591.0}, {"date": "2021-11-17", "close": 12.6, "volume": 8517.0}, {"date": "2021-11-18", "close": 12.64, "volume": 13439.0}, {"date": "2021-11-19", "close": 12.6, "volume": 2685.0}, {"date": "2021-11-22", "close": 12.5, "volume": 49560.0}, {"date": "2021-11-23", "close": 12.5, "volume": 5323.0}, {"date": "2021-11-24", "close": 12.68, "volume": 2142.0}, {"date": "2021-11-26", "close": 12.23, "volume": 1252.0}, {"date": "2021-11-29", "close": 12.52, "volume": 5195.0}, {"date": "2021-11-30", "close": 12.4, "volume": 1679.0}, {"date": "2021-12-01", "close": 12.67, "volume": 16630.0}, {"date": "2021-12-02", "close": 12.7876, "volume": 6349.0}, {"date": "2021-12-03", "close": 12.34, "volume": 10415.0}, {"date": "2021-12-06", "close": 11.95, "volume": 32206.0}, {"date": "2021-12-07", "close": 12.49, "volume": 18352.0}, {"date": "2021-12-08", "close": 12.5, "volume": 5413.0}, {"date": "2021-12-09", "close": 12.52, "volume": 2259.0}, {"date": "2021-12-10", "close": 12.69, "volume": 4678.0}, {"date": "2021-12-13", "close": 12.26, "volume": 4235.0}, {"date": "2021-12-14", "close": 12.54, "volume": 16933.0}, {"date": "2021-12-15", "close": 12.37, "volume": 16822.0}, {"date": "2021-12-16", "close": 12.8, "volume": 11108.0}, {"date": "2021-12-17", "close": 12.67, "volume": 11789.0}, {"date": "2021-12-20", "close": 12.84, "volume": 19866.0}, {"date": "2021-12-21", "close": 12.8, "volume": 8398.0}, {"date": "2021-12-22", "close": 12.5, "volume": 3017.0}, {"date": "2021-12-23", "close": 12.5, "volume": 6775.0}, {"date": "2021-12-27", "close": 12.75, "volume": 2690.0}, {"date": "2021-12-28", "close": 12.45, "volume": 4660.0}, {"date": "2021-12-29", "close": 12.15, "volume": 11699.0}, {"date": "2021-12-30", "close": 12.221, "volume": 3474.0}, {"date": "2021-12-31", "close": 12.8, "volume": 13538.0}, {"date": "2022-01-03", "close": 13.7, "volume": 5910.0}, {"date": "2022-01-04", "close": 13.1, "volume": 8576.0}, {"date": "2022-01-05", "close": 12.7, "volume": 5531.0}, {"date": "2022-01-06", "close": 12.6898, "volume": 3725.0}, {"date": "2022-01-07", "close": 12.3, "volume": 1579.0}, {"date": "2022-01-10", "close": 12.61, "volume": 5538.0}, {"date": "2022-01-11", "close": 12.67, "volume": 6820.0}, {"date": "2022-01-12", "close": 12.35, "volume": 8447.0}, {"date": "2022-01-13", "close": 12.35, "volume": null}, {"date": "2022-01-14", "close": 11.9999, "volume": 576447.0}, {"date": "2022-01-18", "close": 11.83, "volume": 6066.0}, {"date": "2022-01-19", "close": 12.22, "volume": 6743.0}, {"date": "2022-01-20", "close": 12.19, "volume": 4036.0}, {"date": "2022-01-21", "close": 12.01, "volume": 7782.0}, {"date": "2022-01-24", "close": 11.58, "volume": 11368.0}, {"date": "2022-01-25", "close": 12.07, "volume": 28110.0}, {"date": "2022-01-26", "close": 11.53, "volume": 66681.0}, {"date": "2022-01-27", "close": 11.35, "volume": 9785.0}, {"date": "2022-01-28", "close": 11.52, "volume": 7905.0}, {"date": "2022-01-31", "close": 12.2096, "volume": 17073.0}, {"date": "2022-02-01", "close": 11.84, "volume": 30199.0}, {"date": "2022-02-02", "close": 11.95, "volume": 4211.0}, {"date": "2022-02-03", "close": 11.84, "volume": 7196.0}, {"date": "2022-02-04", "close": 11.86, "volume": 5925.0}, {"date": "2022-02-07", "close": 11.84, "volume": 3695.0}, {"date": "2022-02-08", "close": 12.19, "volume": 3703.0}, {"date": "2022-02-09", "close": 11.94, "volume": 2954.0}, {"date": "2022-02-10", "close": 11.75, "volume": 3583.0}, {"date": "2022-02-11", "close": 12.03, "volume": 41774.0}, {"date": "2022-02-14", "close": 11.8, "volume": 2632.0}, {"date": "2022-02-15", "close": 12.0, "volume": 1061.0}, {"date": "2022-02-16", "close": 11.68, "volume": 24795.0}, {"date": "2022-02-17", "close": 11.75, "volume": 10183.0}, {"date": "2022-02-18", "close": 11.8, "volume": 11234.0}, {"date": "2022-02-22", "close": 11.755, "volume": 9996.0}, {"date": "2022-02-23", "close": 11.75, "volume": 754486.0}, {"date": "2022-02-24", "close": 11.98, "volume": 471141.0}, {"date": "2022-02-25", "close": 12.35, "volume": 15138.0}, {"date": "2022-02-28", "close": 12.81, "volume": 13325.0}, {"date": "2022-03-01", "close": 12.75, "volume": 16851.0}, {"date": "2022-03-02", "close": 12.94, "volume": 17231.0}, {"date": "2022-03-03", "close": 12.93, "volume": 12793.0}, {"date": "2022-03-04", "close": 12.749, "volume": 3108.0}, {"date": "2022-03-07", "close": 12.28, "volume": 4592.0}, {"date": "2022-03-08", "close": 12.2, "volume": 8031.0}, {"date": "2022-03-09", "close": 12.05, "volume": 11562.0}, {"date": "2022-03-10", "close": 12.13, "volume": 6772.0}, {"date": "2022-03-11", "close": 11.95, "volume": 5796.0}, {"date": "2022-03-14", "close": 11.71, "volume": 13720.0}, {"date": "2022-03-15", "close": 11.68, "volume": 1679.0}, {"date": "2022-03-16", "close": 11.77, "volume": 5926.0}, {"date": "2022-03-17", "close": 11.98, "volume": 3170.0}, {"date": "2022-03-18", "close": 12.5, "volume": 17930.0}, {"date": "2022-03-21", "close": 12.77, "volume": 11498.0}, {"date": "2022-03-22", "close": 11.9, "volume": 16755.0}, {"date": "2022-03-23", "close": 11.92, "volume": 17477.0}, {"date": "2022-03-24", "close": 11.8, "volume": 72406.0}, {"date": "2022-03-25", "close": 11.9, "volume": 10934.0}, {"date": "2022-03-28", "close": 11.954, "volume": 1722.0}, {"date": "2022-03-29", "close": 11.65, "volume": 109494.0}, {"date": "2022-03-30", "close": 11.72, "volume": 4483.0}, {"date": "2022-03-31", "close": 11.63, "volume": 38562.0}, {"date": "2022-04-01", "close": 11.45, "volume": 17278.0}, {"date": "2022-04-04", "close": 11.25, "volume": 13210.0}, {"date": "2022-04-05", "close": 11.49, "volume": 11112.0}, {"date": "2022-04-06", "close": 11.08, "volume": 9581.0}, {"date": "2022-04-07", "close": 11.05, "volume": 12724.0}, {"date": "2022-04-08", "close": 11.0, "volume": 7665.0}, {"date": "2022-04-11", "close": 10.79, "volume": 18643.0}, {"date": "2022-04-12", "close": 10.6, "volume": 5793.0}, {"date": "2022-04-13", "close": 10.46, "volume": 5070.0}, {"date": "2022-04-14", "close": 10.0, "volume": 7068.0}, {"date": "2022-04-18", "close": 9.5, "volume": 23689.0}, {"date": "2022-04-19", "close": 9.7, "volume": 15433.0}, {"date": "2022-04-20", "close": 9.945, "volume": 36945.0}, {"date": "2022-04-21", "close": 9.61, "volume": 14099.0}, {"date": "2022-04-22", "close": 9.7, "volume": 5934.0}, {"date": "2022-04-25", "close": 9.39, "volume": 12703.0}, {"date": "2022-04-26", "close": 8.93, "volume": 34090.0}, {"date": "2022-04-27", "close": 9.0, "volume": 33872.0}, {"date": "2022-04-28", "close": 9.219, "volume": 14963.0}, {"date": "2022-04-29", "close": 9.26, "volume": 15413.0}, {"date": "2022-05-02", "close": 9.3, "volume": 16986.0}, {"date": "2022-05-03", "close": 9.44, "volume": 12941.0}, {"date": "2022-05-04", "close": 9.6, "volume": 26694.0}, {"date": "2022-05-05", "close": 9.59, "volume": 16384.0}, {"date": "2022-05-06", "close": 9.4, "volume": 19089.0}, {"date": "2022-05-09", "close": 9.12, "volume": 22896.0}, {"date": "2022-05-10", "close": 9.28, "volume": 19085.0}, {"date": "2022-05-11", "close": 8.6, "volume": 33343.0}, {"date": "2022-05-12", "close": 7.98, "volume": 16464.0}, {"date": "2022-05-13", "close": 8.48, "volume": 40973.0}, {"date": "2022-05-16", "close": 8.61, "volume": 21395.0}, {"date": "2022-05-17", "close": 8.75, "volume": 29275.0}, {"date": "2022-05-18", "close": 8.99, "volume": 28223.0}, {"date": "2022-05-19", "close": 8.89, "volume": 16587.0}, {"date": "2022-05-20", "close": 8.38, "volume": 24531.0}, {"date": "2022-05-23", "close": 8.335, "volume": 27954.0}, {"date": "2022-05-24", "close": 6.71, "volume": 111144.0}, {"date": "2022-05-25", "close": 6.59, "volume": 28982.0}, {"date": "2022-05-26", "close": 7.0, "volume": 33673.0}, {"date": "2022-05-27", "close": 7.36, "volume": 48698.0}, {"date": "2022-05-31", "close": 6.99, "volume": 69826.0}, {"date": "2022-06-01", "close": 6.84, "volume": 170319.0}, {"date": "2022-06-02", "close": 7.0, "volume": 32255.0}, {"date": "2022-06-03", "close": 6.25, "volume": 283227.0}, {"date": "2022-06-06", "close": 5.69, "volume": 636109.0}, {"date": "2022-06-07", "close": 5.54, "volume": 259737.0}, {"date": "2022-06-08", "close": 6.09, "volume": 55969.0}, {"date": "2022-06-09", "close": 6.26, "volume": 25908.0}, {"date": "2022-06-10", "close": 5.75, "volume": 168481.0}, {"date": "2022-06-13", "close": 5.89, "volume": 25366.0}, {"date": "2022-06-14", "close": 5.8, "volume": 26298.0}, {"date": "2022-06-15", "close": 5.92, "volume": 117691.0}, {"date": "2022-06-16", "close": 5.99, "volume": 23946.0}, {"date": "2022-06-17", "close": 6.03, "volume": 26884.0}, {"date": "2022-06-21", "close": 6.1, "volume": 122516.0}, {"date": "2022-06-22", "close": 6.5, "volume": 701264.0}, {"date": "2022-06-23", "close": 6.96, "volume": 83679.0}, {"date": "2022-06-24", "close": 7.0, "volume": 97772.0}, {"date": "2022-06-27", "close": 7.25, "volume": 52526.0}, {"date": "2022-06-28", "close": 7.03, "volume": 25664.0}, {"date": "2022-06-29", "close": 7.06, "volume": 16203.0}, {"date": "2022-06-30", "close": 7.01, "volume": 17511.0}, {"date": "2022-07-01", "close": 7.36, "volume": 24774.0}, {"date": "2022-07-05", "close": 7.59, "volume": 57620.0}, {"date": "2022-07-06", "close": 7.68, "volume": 43356.0}, {"date": "2022-07-07", "close": 7.98, "volume": 91167.0}, {"date": "2022-07-08", "close": 8.0, "volume": 20952.0}, {"date": "2022-07-11", "close": 7.94, "volume": 44071.0}, {"date": "2022-07-12", "close": 7.98, "volume": 39056.0}, {"date": "2022-07-13", "close": 8.01, "volume": 42198.0}, {"date": "2022-07-14", "close": 8.0, "volume": 40681.0}, {"date": "2022-07-15", "close": 8.02, "volume": 18088.0}, {"date": "2022-07-18", "close": 8.05, "volume": 35153.0}, {"date": "2022-07-19", "close": 8.0, "volume": 43614.0}, {"date": "2022-07-20", "close": 8.08, "volume": 43691.0}, {"date": "2022-07-21", "close": 8.07, "volume": 49651.0}, {"date": "2022-07-22", "close": 8.0, "volume": 16427.0}, {"date": "2022-07-25", "close": 8.04, "volume": 24582.0}, {"date": "2022-07-26", "close": 8.0, "volume": 8148.0}, {"date": "2022-07-27", "close": 8.18, "volume": 48167.0}, {"date": "2022-07-28", "close": 8.13, "volume": 47162.0}, {"date": "2022-07-29", "close": 8.07, "volume": 28968.0}, {"date": "2022-08-01", "close": 8.0, "volume": 35398.0}, {"date": "2022-08-02", "close": 8.07, "volume": 54529.0}, {"date": "2022-08-03", "close": 8.36, "volume": 31087.0}, {"date": "2022-08-04", "close": 8.44, "volume": 14687.0}, {"date": "2022-08-05", "close": 8.71, "volume": 59543.0}, {"date": "2022-08-08", "close": 9.01, "volume": 38499.0}, {"date": "2022-08-09", "close": 8.67, "volume": 27806.0}, {"date": "2022-08-10", "close": 8.55, "volume": 125923.0}, {"date": "2022-08-11", "close": 8.11, "volume": 65354.0}, {"date": "2022-08-12", "close": 9.07, "volume": 102524.0}, {"date": "2022-08-15", "close": 9.15, "volume": 123688.0}, {"date": "2022-08-16", "close": 8.13, "volume": 852891.0}, {"date": "2022-08-17", "close": 8.33, "volume": 601905.0}, {"date": "2022-08-18", "close": 8.39, "volume": 162499.0}, {"date": "2022-08-19", "close": 8.38, "volume": 30921.0}, {"date": "2022-08-22", "close": 8.31, "volume": 179897.0}, {"date": "2022-08-23", "close": 8.55, "volume": 88754.0}, {"date": "2022-08-24", "close": 8.5, "volume": 46803.0}, {"date": "2022-08-25", "close": 8.5, "volume": 49670.0}, {"date": "2022-08-26", "close": 8.44, "volume": 56708.0}, {"date": "2022-08-29", "close": 8.45, "volume": 41061.0}, {"date": "2022-08-30", "close": 8.5, "volume": 86921.0}, {"date": "2022-08-31", "close": 8.42, "volume": 99778.0}, {"date": "2022-09-01", "close": 8.25, "volume": 67423.0}, {"date": "2022-09-02", "close": 8.33, "volume": 35490.0}, {"date": "2022-09-06", "close": 8.88, "volume": 59796.0}, {"date": "2022-09-07", "close": 8.88, "volume": 39076.0}, {"date": "2022-09-08", "close": 8.94, "volume": 40227.0}, {"date": "2022-09-09", "close": 8.75, "volume": 22207.0}, {"date": "2022-09-12", "close": 8.63, "volume": 30355.0}, {"date": "2022-09-13", "close": 8.25, "volume": 80350.0}, {"date": "2022-09-14", "close": 8.07, "volume": 105000.0}, {"date": "2022-09-15", "close": 8.43, "volume": 75582.0}, {"date": "2022-09-16", "close": 8.25, "volume": 65062.0}, {"date": "2022-09-19", "close": 8.3, "volume": 105174.0}, {"date": "2022-09-20", "close": 8.4, "volume": 83791.0}, {"date": "2022-09-21", "close": 8.14, "volume": 57872.0}, {"date": "2022-09-22", "close": 8.1, "volume": 28359.0}, {"date": "2022-09-23", "close": 8.07, "volume": 44158.0}, {"date": "2022-09-26", "close": 8.17, "volume": 19950.0}, {"date": "2022-09-27", "close": 8.32, "volume": 16886.0}, {"date": "2022-09-28", "close": 8.48, "volume": 12305.0}, {"date": "2022-09-29", "close": 8.31, "volume": 9970.0}, {"date": "2022-09-30", "close": 8.52, "volume": 32155.0}, {"date": "2022-10-03", "close": 8.52, "volume": 53929.0}, {"date": "2022-10-04", "close": 8.96, "volume": 53513.0}, {"date": "2022-10-05", "close": 8.99, "volume": 34672.0}, {"date": "2022-10-06", "close": 8.9, "volume": 16001.0}, {"date": "2022-10-07", "close": 8.69, "volume": 4486.0}, {"date": "2022-10-10", "close": 8.06, "volume": 20338.0}, {"date": "2022-10-11", "close": 8.1, "volume": 35602.0}, {"date": "2022-10-12", "close": 8.17, "volume": 12704.0}, {"date": "2022-10-13", "close": 8.23, "volume": 7381.0}, {"date": "2022-10-14", "close": 8.5, "volume": 18146.0}, {"date": "2022-10-17", "close": 8.5, "volume": 23589.0}, {"date": "2022-10-18", "close": 8.57, "volume": 8351.0}, {"date": "2022-10-19", "close": 8.51, "volume": 5562.0}, {"date": "2022-10-20", "close": 8.56, "volume": 11276.0}, {"date": "2022-10-21", "close": 8.5, "volume": 11709.0}, {"date": "2022-10-24", "close": 8.47, "volume": 11330.0}, {"date": "2022-10-25", "close": 8.83, "volume": 7488.0}, {"date": "2022-10-26", "close": 9.0, "volume": 44286.0}, {"date": "2022-10-27", "close": 8.8, "volume": 29483.0}, {"date": "2022-10-28", "close": 9.13, "volume": 10360.0}, {"date": "2022-10-31", "close": 8.92, "volume": 7790.0}, {"date": "2022-11-01", "close": 8.71, "volume": 13758.0}, {"date": "2022-11-02", "close": 8.48, "volume": 17133.0}, {"date": "2022-11-03", "close": 7.87, "volume": 47774.0}, {"date": "2022-11-04", "close": 8.06, "volume": 29053.0}, {"date": "2022-11-07", "close": 7.74, "volume": 14524.0}, {"date": "2022-11-08", "close": 7.12, "volume": 60033.0}, {"date": "2022-11-09", "close": 6.5, "volume": 101177.0}, {"date": "2022-11-10", "close": 8.1, "volume": 56977.0}, {"date": "2022-11-11", "close": 8.11, "volume": 94697.0}, {"date": "2022-11-14", "close": 7.92, "volume": 80322.0}, {"date": "2022-11-15", "close": 8.1, "volume": 49190.0}, {"date": "2022-11-16", "close": 8.0, "volume": 30892.0}, {"date": "2022-11-17", "close": 8.0, "volume": 25803.0}, {"date": "2022-11-18", "close": 7.88, "volume": 22140.0}, {"date": "2022-11-21", "close": 7.86, "volume": 87313.0}, {"date": "2022-11-22", "close": 8.02, "volume": 18105.0}, {"date": "2022-11-23", "close": 8.27, "volume": 8122.0}, {"date": "2022-11-25", "close": 8.5, "volume": 4114.0}, {"date": "2022-11-28", "close": 8.41, "volume": 8837.0}, {"date": "2022-11-29", "close": 8.23, "volume": 4705.0}, {"date": "2022-11-30", "close": 8.39, "volume": 15812.0}, {"date": "2022-12-01", "close": 8.44, "volume": 28834.0}, {"date": "2022-12-02", "close": 8.38, "volume": 26567.0}, {"date": "2022-12-05", "close": 8.6, "volume": 59965.0}, {"date": "2022-12-06", "close": 9.02, "volume": 23828.0}, {"date": "2022-12-07", "close": 9.58, "volume": 17181.0}, {"date": "2022-12-08", "close": 10.0, "volume": 39482.0}, {"date": "2022-12-09", "close": 10.3, "volume": 70033.0}, {"date": "2022-12-12", "close": 10.9, "volume": 34882.0}, {"date": "2022-12-13", "close": 10.48, "volume": 41255.0}, {"date": "2022-12-14", "close": 10.7, "volume": 116866.0}, {"date": "2022-12-15", "close": 10.6, "volume": 124664.0}, {"date": "2022-12-16", "close": 10.19, "volume": 163969.0}, {"date": "2022-12-19", "close": 9.98, "volume": 101030.0}, {"date": "2022-12-20", "close": 10.37, "volume": 102948.0}, {"date": "2022-12-21", "close": 10.68, "volume": 17632.0}, {"date": "2022-12-22", "close": 10.74, "volume": 40633.0}, {"date": "2022-12-23", "close": 11.25, "volume": 27620.0}, {"date": "2022-12-27", "close": 11.05, "volume": 51680.0}, {"date": "2022-12-28", "close": 11.4, "volume": 21168.0}, {"date": "2022-12-29", "close": 11.08, "volume": 29234.0}, {"date": "2022-12-30", "close": 11.5, "volume": 37978.0}, {"date": "2023-01-03", "close": 11.5, "volume": 40212.0}, {"date": "2023-01-04", "close": 11.89, "volume": 31483.0}, {"date": "2023-01-05", "close": 11.7, "volume": 86540.0}, {"date": "2023-01-06", "close": 12.02, "volume": 27657.0}, {"date": "2023-01-09", "close": 11.69, "volume": 14929.0}, {"date": "2023-01-10", "close": 10.6, "volume": 29525.0}, {"date": "2023-01-11", "close": 10.8, "volume": 12564.0}, {"date": "2023-01-12", "close": 11.17, "volume": 23421.0}, {"date": "2023-01-13", "close": 11.36, "volume": 11842.0}, {"date": "2023-01-17", "close": 12.02, "volume": 12030.0}, {"date": "2023-01-18", "close": 11.8, "volume": 13080.0}, {"date": "2023-01-19", "close": 11.43, "volume": 22095.0}, {"date": "2023-01-20", "close": 12.0, "volume": 34080.0}, {"date": "2023-01-23", "close": 12.0, "volume": 26740.0}, {"date": "2023-01-24", "close": 11.94, "volume": 18074.0}, {"date": "2023-01-25", "close": 11.82, "volume": 19843.0}, {"date": "2023-01-26", "close": 12.03, "volume": 8649.0}, {"date": "2023-01-27", "close": 11.78, "volume": 21153.0}, {"date": "2023-01-30", "close": 11.53, "volume": 32258.0}, {"date": "2023-01-31", "close": 11.58, "volume": 16828.0}, {"date": "2023-02-01", "close": 11.48, "volume": 27479.0}, {"date": "2023-02-02", "close": 11.47, "volume": 9163.0}, {"date": "2023-02-03", "close": 11.21, "volume": 56207.0}, {"date": "2023-02-06", "close": 11.59, "volume": 10511.0}, {"date": "2023-02-07", "close": 11.55, "volume": 20301.0}, {"date": "2023-02-08", "close": 11.5, "volume": 10984.0}, {"date": "2023-02-09", "close": 11.45, "volume": 12132.0}, {"date": "2023-02-10", "close": 11.17, "volume": 12434.0}, {"date": "2023-02-13", "close": 11.26, "volume": 19043.0}, {"date": "2023-02-14", "close": 11.47, "volume": 79264.0}, {"date": "2023-02-15", "close": 11.5, "volume": 52114.0}, {"date": "2023-02-16", "close": 11.06, "volume": 29708.0}, {"date": "2023-02-17", "close": 10.92, "volume": 18417.0}, {"date": "2023-02-21", "close": 10.87, "volume": 30864.0}, {"date": "2023-02-22", "close": 10.81, "volume": 10038.0}, {"date": "2023-02-23", "close": 10.5, "volume": 22417.0}, {"date": "2023-02-24", "close": 11.03, "volume": 16100.0}, {"date": "2023-02-27", "close": 10.65, "volume": 23139.0}, {"date": "2023-02-28", "close": 10.56, "volume": 15139.0}, {"date": "2023-03-01", "close": 10.37, "volume": 24996.0}, {"date": "2023-03-02", "close": 11.09, "volume": 36887.0}, {"date": "2023-03-03", "close": 10.95, "volume": 26810.0}, {"date": "2023-03-06", "close": 10.95, "volume": 58333.0}, {"date": "2023-03-07", "close": 10.65, "volume": 23880.0}, {"date": "2023-03-08", "close": 10.67, "volume": 29390.0}, {"date": "2023-03-09", "close": 10.54, "volume": 20402.0}, {"date": "2023-03-10", "close": 10.1, "volume": 36218.0}, {"date": "2023-03-13", "close": 9.65, "volume": 61563.0}, {"date": "2023-03-14", "close": 9.69, "volume": 47987.0}, {"date": "2023-03-15", "close": 9.41, "volume": 38569.0}, {"date": "2023-03-16", "close": 9.95, "volume": 42607.0}, {"date": "2023-03-17", "close": 10.17, "volume": 36948.0}, {"date": "2023-03-20", "close": 10.44, "volume": 30812.0}, {"date": "2023-03-21", "close": 10.49, "volume": 53618.0}, {"date": "2023-03-22", "close": 9.87, "volume": 31340.0}, {"date": "2023-03-23", "close": 10.01, "volume": 22462.0}, {"date": "2023-03-24", "close": 10.05, "volume": 21582.0}, {"date": "2023-03-27", "close": 10.49, "volume": 29889.0}, {"date": "2023-03-28", "close": 10.84, "volume": 18197.0}, {"date": "2023-03-29", "close": 11.03, "volume": 29634.0}, {"date": "2023-03-30", "close": 11.24, "volume": 24143.0}, {"date": "2023-03-31", "close": 10.64, "volume": 94856.0}, {"date": "2023-04-03", "close": 10.99, "volume": 29772.0}, {"date": "2023-04-04", "close": 11.18, "volume": 12121.0}, {"date": "2023-04-05", "close": 10.94, "volume": 11858.0}, {"date": "2023-04-06", "close": 10.98, "volume": 6908.0}, {"date": "2023-04-10", "close": 10.98, "volume": 35559.0}, {"date": "2023-04-11", "close": 11.22, "volume": 60793.0}, {"date": "2023-04-12", "close": 11.23, "volume": 59892.0}, {"date": "2023-04-13", "close": 11.18, "volume": 29597.0}, {"date": "2023-04-14", "close": 10.8, "volume": 36961.0}, {"date": "2023-04-17", "close": 10.76, "volume": 31529.0}, {"date": "2023-04-18", "close": 10.63, "volume": 31243.0}, {"date": "2023-04-19", "close": 9.23, "volume": 804344.0}, {"date": "2023-04-20", "close": 9.26, "volume": 107292.0}, {"date": "2023-04-21", "close": 9.49, "volume": 181645.0}, {"date": "2023-04-24", "close": 9.46, "volume": 140770.0}, {"date": "2023-04-25", "close": 9.39, "volume": 189875.0}, {"date": "2023-04-26", "close": 9.41, "volume": 74864.0}, {"date": "2023-04-27", "close": 9.48, "volume": 57563.0}, {"date": "2023-04-28", "close": 9.4, "volume": 43132.0}, {"date": "2023-05-01", "close": 9.35, "volume": 29374.0}, {"date": "2023-05-02", "close": 9.47, "volume": 34140.0}, {"date": "2023-05-03", "close": 9.5, "volume": 78893.0}, {"date": "2023-05-04", "close": 9.36, "volume": 37791.0}, {"date": "2023-05-05", "close": 9.74, "volume": 22796.0}, {"date": "2023-05-08", "close": 9.9, "volume": 49958.0}, {"date": "2023-05-09", "close": 9.96, "volume": 42127.0}, {"date": "2023-05-10", "close": 9.95, "volume": 53456.0}, {"date": "2023-05-11", "close": 9.96, "volume": 33143.0}, {"date": "2023-05-12", "close": 9.59, "volume": 85582.0}, {"date": "2023-05-15", "close": 9.48, "volume": 44952.0}, {"date": "2023-05-16", "close": 9.47, "volume": 41056.0}, {"date": "2023-05-17", "close": 9.66, "volume": 55131.0}, {"date": "2023-05-18", "close": 9.59, "volume": 43164.0}, {"date": "2023-05-19", "close": 9.63, "volume": 56647.0}, {"date": "2023-05-22", "close": 9.61, "volume": 92843.0}, {"date": "2023-05-23", "close": 9.97, "volume": 155648.0}, {"date": "2023-05-24", "close": 10.75, "volume": 72915.0}, {"date": "2023-05-25", "close": 10.8, "volume": 92456.0}, {"date": "2023-05-26", "close": 11.02, "volume": 149672.0}, {"date": "2023-05-30", "close": 10.11, "volume": 72785.0}, {"date": "2023-05-31", "close": 10.13, "volume": 58658.0}, {"date": "2023-06-01", "close": 10.34, "volume": 190374.0}, {"date": "2023-06-02", "close": 10.59, "volume": 55626.0}, {"date": "2023-06-05", "close": 10.85, "volume": 50018.0}, {"date": "2023-06-06", "close": 10.95, "volume": 44195.0}, {"date": "2023-06-07", "close": 10.74, "volume": 62744.0}, {"date": "2023-06-08", "close": 10.65, "volume": 93863.0}, {"date": "2023-06-09", "close": 11.06, "volume": 107733.0}, {"date": "2023-06-12", "close": 11.03, "volume": 88377.0}, {"date": "2023-06-13", "close": 11.04, "volume": 79681.0}, {"date": "2023-06-14", "close": 10.78, "volume": 99832.0}, {"date": "2023-06-15", "close": 10.02, "volume": 158267.0}, {"date": "2023-06-16", "close": 11.16, "volume": 612584.0}, {"date": "2023-06-20", "close": 10.98, "volume": 214682.0}, {"date": "2023-06-21", "close": 10.88, "volume": 95845.0}, {"date": "2023-06-22", "close": 10.85, "volume": 116777.0}, {"date": "2023-06-23", "close": 10.43, "volume": 1973341.0}, {"date": "2023-06-26", "close": 9.53, "volume": 135817.0}, {"date": "2023-06-27", "close": 9.355, "volume": 123774.0}, {"date": "2023-06-28", "close": 9.78, "volume": 90650.0}, {"date": "2023-06-29", "close": 10.0, "volume": 98851.0}, {"date": "2023-06-30", "close": 10.13, "volume": 215030.0}, {"date": "2023-07-03", "close": 10.03, "volume": 56990.0}, {"date": "2023-07-05", "close": 10.07, "volume": 90863.0}, {"date": "2023-07-06", "close": 10.07, "volume": 102054.0}, {"date": "2023-07-07", "close": 10.06, "volume": 67538.0}, {"date": "2023-07-10", "close": 10.02, "volume": 56195.0}, {"date": "2023-07-11", "close": 10.12, "volume": 74810.0}, {"date": "2023-07-12", "close": 10.06, "volume": 56371.0}, {"date": "2023-07-13", "close": 9.95, "volume": 43136.0}, {"date": "2023-07-14", "close": 10.0, "volume": 113819.0}, {"date": "2023-07-17", "close": 9.82, "volume": 56917.0}, {"date": "2023-07-18", "close": 10.05, "volume": 69322.0}, {"date": "2023-07-19", "close": 10.18, "volume": 50459.0}, {"date": "2023-07-20", "close": 10.34, "volume": 63021.0}, {"date": "2023-07-21", "close": 10.68, "volume": 241606.0}, {"date": "2023-07-24", "close": 10.29, "volume": 54467.0}, {"date": "2023-07-25", "close": 9.84, "volume": 45128.0}, {"date": "2023-07-26", "close": 9.75, "volume": 63864.0}, {"date": "2023-07-27", "close": 9.41, "volume": 105859.0}, {"date": "2023-07-28", "close": 9.47, "volume": 117501.0}, {"date": "2023-07-31", "close": 9.79, "volume": 51963.0}, {"date": "2023-08-01", "close": 10.15, "volume": 78342.0}, {"date": "2023-08-02", "close": 9.69, "volume": 99185.0}, {"date": "2023-08-03", "close": 9.68, "volume": 56042.0}, {"date": "2023-08-04", "close": 9.7, "volume": 72908.0}, {"date": "2023-08-07", "close": 9.62, "volume": 70856.0}, {"date": "2023-08-08", "close": 9.21, "volume": 96911.0}, {"date": "2023-08-09", "close": 9.07, "volume": 116861.0}, {"date": "2023-08-10", "close": 8.77, "volume": 179634.0}, {"date": "2023-08-11", "close": 8.98, "volume": 60938.0}, {"date": "2023-08-14", "close": 9.1, "volume": 89807.0}, {"date": "2023-08-15", "close": 9.04, "volume": 65780.0}, {"date": "2023-08-16", "close": 9.0, "volume": 119845.0}, {"date": "2023-08-17", "close": 9.115, "volume": 75943.0}, {"date": "2023-08-18", "close": 9.01, "volume": 49488.0}, {"date": "2023-08-21", "close": 8.97, "volume": 30213.0}, {"date": "2023-08-22", "close": 8.99, "volume": 30171.0}, {"date": "2023-08-23", "close": 9.16, "volume": 54790.0}, {"date": "2023-08-24", "close": 8.92, "volume": 35778.0}, {"date": "2023-08-25", "close": 9.0, "volume": 30613.0}, {"date": "2023-08-28", "close": 9.15, "volume": 37612.0}, {"date": "2023-08-29", "close": 9.6, "volume": 58326.0}, {"date": "2023-08-30", "close": 9.67, "volume": 54076.0}, {"date": "2023-08-31", "close": 9.66, "volume": 126143.0}, {"date": "2023-09-01", "close": 9.54, "volume": 69372.0}, {"date": "2023-09-05", "close": 9.52, "volume": 65451.0}, {"date": "2023-09-06", "close": 9.5, "volume": 72108.0}, {"date": "2023-09-07", "close": 8.97, "volume": 77274.0}, {"date": "2023-09-08", "close": 8.95, "volume": 48445.0}, {"date": "2023-09-11", "close": 8.92, "volume": 92427.0}, {"date": "2023-09-12", "close": 8.9, "volume": 64451.0}, {"date": "2023-09-13", "close": 8.87, "volume": 57029.0}, {"date": "2023-09-14", "close": 8.91, "volume": 54799.0}, {"date": "2023-09-15", "close": 8.88, "volume": 155784.0}, {"date": "2023-09-18", "close": 8.69, "volume": 35431.0}, {"date": "2023-09-19", "close": 8.35, "volume": 51900.0}, {"date": "2023-09-20", "close": 8.1, "volume": 42359.0}, {"date": "2023-09-21", "close": 8.2, "volume": 318118.0}, {"date": "2023-09-22", "close": 8.07, "volume": 96784.0}, {"date": "2023-09-25", "close": 8.16, "volume": 36124.0}, {"date": "2023-09-26", "close": 7.97, "volume": 402533.0}, {"date": "2023-09-27", "close": 7.85, "volume": 74303.0}, {"date": "2023-09-28", "close": 7.86, "volume": 102086.0}, {"date": "2023-09-29", "close": 8.0, "volume": 214540.0}, {"date": "2023-10-02", "close": 7.51, "volume": 162315.0}, {"date": "2023-10-03", "close": 7.32, "volume": 99773.0}, {"date": "2023-10-04", "close": 7.29, "volume": 339359.0}, {"date": "2023-10-05", "close": 7.12, "volume": 69999.0}, {"date": "2023-10-06", "close": 7.16, "volume": 71730.0}, {"date": "2023-10-09", "close": 6.89, "volume": 49347.0}, {"date": "2023-10-10", "close": 7.04, "volume": 85243.0}, {"date": "2023-10-11", "close": 6.52, "volume": 93089.0}, {"date": "2023-10-12", "close": 6.35, "volume": 419411.0}, {"date": "2023-10-13", "close": 6.2, "volume": 249873.0}, {"date": "2023-10-16", "close": 6.17, "volume": 62446.0}, {"date": "2023-10-17", "close": 6.015, "volume": 133341.0}, {"date": "2023-10-18", "close": 5.86, "volume": 92663.0}, {"date": "2023-10-19", "close": 5.83, "volume": 115481.0}, {"date": "2023-10-20", "close": 5.72, "volume": 100561.0}, {"date": "2023-10-23", "close": 5.66, "volume": 103097.0}, {"date": "2023-10-24", "close": 6.01, "volume": 79533.0}, {"date": "2023-10-25", "close": 6.07, "volume": 72128.0}, {"date": "2023-10-26", "close": 5.97, "volume": 111244.0}, {"date": "2023-10-27", "close": 5.82, "volume": 79091.0}, {"date": "2023-10-30", "close": 5.82, "volume": 50586.0}, {"date": "2023-10-31", "close": 5.84, "volume": 75165.0}, {"date": "2023-11-01", "close": 5.77, "volume": 64180.0}, {"date": "2023-11-02", "close": 5.72, "volume": 95339.0}, {"date": "2023-11-03", "close": 5.82, "volume": 183706.0}, {"date": "2023-11-06", "close": 5.58, "volume": 60277.0}, {"date": "2023-11-07", "close": 5.72, "volume": 381683.0}, {"date": "2023-11-08", "close": 5.8, "volume": 308462.0}, {"date": "2023-11-09", "close": 5.73, "volume": 189015.0}, {"date": "2023-11-10", "close": 4.62, "volume": 619786.0}, {"date": "2023-11-13", "close": 4.5, "volume": 225169.0}, {"date": "2023-11-14", "close": 4.54, "volume": 232227.0}, {"date": "2023-11-15", "close": 4.8, "volume": 171959.0}, {"date": "2023-11-16", "close": 4.75, "volume": 105096.0}, {"date": "2023-11-17", "close": 4.69, "volume": 846546.0}, {"date": "2023-11-20", "close": 4.87, "volume": 640991.0}, {"date": "2023-11-21", "close": 4.86, "volume": 156950.0}, {"date": "2023-11-22", "close": 4.85, "volume": 129120.0}, {"date": "2023-11-24", "close": 4.97, "volume": 26833.0}, {"date": "2023-11-27", "close": 4.97, "volume": 64425.0}, {"date": "2023-11-28", "close": 4.86, "volume": 152980.0}, {"date": "2023-11-29", "close": 4.96, "volume": 162129.0}, {"date": "2023-11-30", "close": 5.21, "volume": 88173.0}, {"date": "2023-12-01", "close": 5.64, "volume": 162294.0}, {"date": "2023-12-04", "close": 5.84, "volume": 149025.0}, {"date": "2023-12-05", "close": 5.45, "volume": 128378.0}, {"date": "2023-12-06", "close": 5.58, "volume": 96154.0}, {"date": "2023-12-07", "close": 5.43, "volume": 80575.0}, {"date": "2023-12-08", "close": 5.54, "volume": 96233.0}, {"date": "2023-12-11", "close": 5.29, "volume": 90573.0}, {"date": "2023-12-12", "close": 5.48, "volume": 44779.0}, {"date": "2023-12-13", "close": 5.6, "volume": 87160.0}, {"date": "2023-12-14", "close": 5.71, "volume": 90927.0}, {"date": "2023-12-15", "close": 5.76, "volume": 174004.0}, {"date": "2023-12-18", "close": 5.53, "volume": 130429.0}, {"date": "2023-12-19", "close": 5.55, "volume": 112329.0}, {"date": "2023-12-20", "close": 5.68, "volume": 96238.0}, {"date": "2023-12-21", "close": 6.14, "volume": 149409.0}, {"date": "2023-12-22", "close": 6.39, "volume": 199231.0}, {"date": "2023-12-26", "close": 6.52, "volume": 211059.0}, {"date": "2023-12-27", "close": 6.29, "volume": 279217.0}, {"date": "2023-12-28", "close": 6.31, "volume": 143258.0}, {"date": "2023-12-29", "close": 6.62, "volume": 141262.0}, {"date": "2024-01-02", "close": 6.62, "volume": 272763.0}, {"date": "2024-01-03", "close": 6.61, "volume": 220378.0}, {"date": "2024-01-04", "close": 6.77, "volume": 181373.0}, {"date": "2024-01-05", "close": 6.88, "volume": 188341.0}, {"date": "2024-01-08", "close": 7.22, "volume": 197252.0}, {"date": "2024-01-09", "close": 7.35, "volume": 179327.0}, {"date": "2024-01-10", "close": 6.93, "volume": 133791.0}, {"date": "2024-01-11", "close": 6.79, "volume": 146829.0}, {"date": "2024-01-12", "close": 6.71, "volume": 153973.0}, {"date": "2024-01-16", "close": 6.95, "volume": 210486.0}, {"date": "2024-01-17", "close": 6.68, "volume": 138976.0}, {"date": "2024-01-18", "close": 6.95, "volume": 151207.0}, {"date": "2024-01-19", "close": 6.815, "volume": 175312.0}, {"date": "2024-01-22", "close": 7.2, "volume": 185968.0}, {"date": "2024-01-23", "close": 7.61, "volume": 164758.0}, {"date": "2024-01-24", "close": 7.05, "volume": 67235.0}, {"date": "2024-01-25", "close": 7.5, "volume": 71175.0}, {"date": "2024-01-26", "close": 7.18, "volume": 76005.0}, {"date": "2024-01-29", "close": 6.99, "volume": 72052.0}, {"date": "2024-01-30", "close": 6.83, "volume": 31347.0}, {"date": "2024-01-31", "close": 6.91, "volume": 72118.0}, {"date": "2024-02-01", "close": 6.98, "volume": 54782.0}, {"date": "2024-02-02", "close": 6.94, "volume": 53880.0}, {"date": "2024-02-05", "close": 6.56, "volume": 36676.0}, {"date": "2024-02-06", "close": 6.88, "volume": 51211.0}, {"date": "2024-02-07", "close": 6.87, "volume": 48587.0}, {"date": "2024-02-08", "close": 6.85, "volume": 79144.0}, {"date": "2024-02-09", "close": 6.97, "volume": 52105.0}, {"date": "2024-02-12", "close": 7.46, "volume": 56544.0}, {"date": "2024-02-13", "close": 7.03, "volume": 64957.0}, {"date": "2024-02-14", "close": 7.21, "volume": 51784.0}, {"date": "2024-02-15", "close": 7.36, "volume": 49541.0}, {"date": "2024-02-16", "close": 7.28, "volume": 87066.0}, {"date": "2024-02-20", "close": 7.06, "volume": 53191.0}, {"date": "2024-02-21", "close": 7.0, "volume": 53314.0}, {"date": "2024-02-22", "close": 7.06, "volume": 82898.0}, {"date": "2024-02-23", "close": 7.07, "volume": 41427.0}, {"date": "2024-02-26", "close": 6.89, "volume": 24230.0}, {"date": "2024-02-27", "close": 7.01, "volume": 45804.0}, {"date": "2024-02-28", "close": 6.75, "volume": 356105.0}, {"date": "2024-02-29", "close": 6.76, "volume": 28312.0}, {"date": "2024-03-01", "close": 7.08, "volume": 32062.0}, {"date": "2024-03-04", "close": 6.94, "volume": 73581.0}, {"date": "2024-03-05", "close": 6.65, "volume": 144798.0}, {"date": "2024-03-06", "close": 6.4, "volume": 199951.0}, {"date": "2024-03-07", "close": 6.24, "volume": 97915.0}, {"date": "2024-03-08", "close": 5.74, "volume": 72795.0}, {"date": "2024-03-11", "close": 5.52, "volume": 129697.0}, {"date": "2024-03-12", "close": 5.37, "volume": 95850.0}, {"date": "2024-03-13", "close": 5.55, "volume": 76739.0}, {"date": "2024-03-14", "close": 5.41, "volume": 71030.0}, {"date": "2024-03-15", "close": 5.33, "volume": 222679.0}, {"date": "2024-03-18", "close": 5.3, "volume": 79080.0}, {"date": "2024-03-19", "close": 5.35, "volume": 267919.0}, {"date": "2024-03-20", "close": 5.51, "volume": 112667.0}, {"date": "2024-03-21", "close": 5.35, "volume": 236564.0}, {"date": "2024-03-22", "close": 5.73, "volume": 247343.0}, {"date": "2024-03-25", "close": 5.44, "volume": 104160.0}, {"date": "2024-03-26", "close": 5.56, "volume": 98913.0}, {"date": "2024-03-27", "close": 5.61, "volume": 61046.0}, {"date": "2024-03-28", "close": 5.67, "volume": 82453.0}, {"date": "2024-04-01", "close": 5.36, "volume": 96963.0}, {"date": "2024-04-02", "close": 5.3, "volume": 131967.0}, {"date": "2024-04-03", "close": 5.3, "volume": 123241.0}, {"date": "2024-04-04", "close": 5.27, "volume": 173756.0}, {"date": "2024-04-05", "close": 5.03, "volume": 234662.0}, {"date": "2024-04-08", "close": 5.16, "volume": 215202.0}, {"date": "2024-04-09", "close": 5.02, "volume": 59726.0}, {"date": "2024-04-10", "close": 4.92, "volume": 297863.0}, {"date": "2024-04-11", "close": 4.945, "volume": 125393.0}, {"date": "2024-04-12", "close": 4.92, "volume": 62906.0}, {"date": "2024-04-15", "close": 4.7, "volume": 337204.0}, {"date": "2024-04-16", "close": 4.97, "volume": 1138894.0}, {"date": "2024-04-17", "close": 5.17, "volume": 106818.0}, {"date": "2024-04-18", "close": 5.15, "volume": 95186.0}, {"date": "2024-04-19", "close": 4.75, "volume": 119515.0}, {"date": "2024-04-22", "close": 4.57, "volume": 165029.0}, {"date": "2024-04-23", "close": 4.47, "volume": 127300.0}, {"date": "2024-04-24", "close": 4.45, "volume": 85296.0}, {"date": "2024-04-25", "close": 4.39, "volume": 88584.0}, {"date": "2024-04-26", "close": 4.45, "volume": 57897.0}, {"date": "2024-04-29", "close": 4.52, "volume": 118831.0}, {"date": "2024-04-30", "close": 4.505, "volume": 88760.0}, {"date": "2024-05-01", "close": 4.63, "volume": 595838.0}, {"date": "2024-05-02", "close": 4.63, "volume": 73579.0}, {"date": "2024-05-03", "close": 4.72, "volume": 30331.0}, {"date": "2024-05-06", "close": 4.59, "volume": 303701.0}, {"date": "2024-05-07", "close": 4.92, "volume": 713070.0}, {"date": "2024-05-08", "close": 4.8, "volume": 80177.0}, {"date": "2024-05-09", "close": 4.94, "volume": 202357.0}, {"date": "2024-05-10", "close": 5.77, "volume": 405762.0}, {"date": "2024-05-13", "close": 5.8, "volume": 113438.0}, {"date": "2024-05-14", "close": 5.82, "volume": 115260.0}, {"date": "2024-05-15", "close": 5.98, "volume": 102251.0}, {"date": "2024-05-16", "close": 6.36, "volume": 94537.0}, {"date": "2024-05-17", "close": 6.28, "volume": 93028.0}, {"date": "2024-05-20", "close": 6.28, "volume": 75137.0}, {"date": "2024-05-21", "close": 6.12, "volume": 77792.0}, {"date": "2024-05-22", "close": 5.98, "volume": 105981.0}, {"date": "2024-05-23", "close": 5.89, "volume": 79137.0}, {"date": "2024-05-24", "close": 5.85, "volume": 55242.0}, {"date": "2024-05-28", "close": 5.74, "volume": 90216.0}, {"date": "2024-05-29", "close": 5.83, "volume": 69145.0}, {"date": "2024-05-30", "close": 5.62, "volume": 36792.0}, {"date": "2024-05-31", "close": 5.53, "volume": 137756.0}, {"date": "2024-06-03", "close": 5.5, "volume": 151917.0}, {"date": "2024-06-04", "close": 5.71, "volume": 100883.0}, {"date": "2024-06-05", "close": 5.72, "volume": 159877.0}, {"date": "2024-06-06", "close": 5.72, "volume": 160368.0}, {"date": "2024-06-07", "close": 5.6, "volume": 57134.0}, {"date": "2024-06-10", "close": 5.56, "volume": 55105.0}, {"date": "2024-06-11", "close": 5.61, "volume": 96654.0}, {"date": "2024-06-12", "close": 5.63, "volume": 66557.0}, {"date": "2024-06-13", "close": 5.53, "volume": 35444.0}, {"date": "2024-06-14", "close": 5.36, "volume": 60081.0}, {"date": "2024-06-17", "close": 5.54, "volume": 132360.0}, {"date": "2024-06-18", "close": 5.08, "volume": 123779.0}, {"date": "2024-06-20", "close": 5.18, "volume": 56854.0}, {"date": "2024-06-21", "close": 5.44, "volume": 122623.0}, {"date": "2024-06-24", "close": 5.25, "volume": 150761.0}, {"date": "2024-06-25", "close": 5.21, "volume": 131211.0}, {"date": "2024-06-26", "close": 5.19, "volume": 109584.0}, {"date": "2024-06-27", "close": 5.14, "volume": 141876.0}, {"date": "2024-06-28", "close": 4.7, "volume": 3243560.0}, {"date": "2024-07-01", "close": 4.49, "volume": 269495.0}, {"date": "2024-07-02", "close": 4.61, "volume": 276529.0}, {"date": "2024-07-03", "close": 4.35, "volume": 248913.0}, {"date": "2024-07-05", "close": 4.38, "volume": 188956.0}, {"date": "2024-07-08", "close": 4.33, "volume": 175426.0}, {"date": "2024-07-09", "close": 4.13, "volume": 334358.0}, {"date": "2024-07-10", "close": 4.51, "volume": 868820.0}, {"date": "2024-07-11", "close": 4.79, "volume": 869298.0}, {"date": "2024-07-12", "close": 5.04, "volume": 177791.0}, {"date": "2024-07-15", "close": 4.7, "volume": 193168.0}, {"date": "2024-07-16", "close": 4.76, "volume": 169138.0}, {"date": "2024-07-17", "close": 4.63, "volume": 197608.0}, {"date": "2024-07-18", "close": 4.55, "volume": 200475.0}, {"date": "2024-07-19", "close": 4.63, "volume": 100113.0}, {"date": "2024-07-22", "close": 4.53, "volume": 136877.0}, {"date": "2024-07-23", "close": 4.68, "volume": 310513.0}, {"date": "2024-07-24", "close": 4.58, "volume": 116593.0}, {"date": "2024-07-25", "close": 4.5, "volume": 119446.0}, {"date": "2024-07-26", "close": 4.6, "volume": 104942.0}, {"date": "2024-07-29", "close": 4.55, "volume": 145194.0}, {"date": "2024-07-30", "close": 4.43, "volume": 142252.0}, {"date": "2024-07-31", "close": 4.45, "volume": 121665.0}, {"date": "2024-08-01", "close": 4.37, "volume": 111079.0}, {"date": "2024-08-02", "close": 4.25, "volume": 110208.0}, {"date": "2024-08-05", "close": 4.24, "volume": 100140.0}, {"date": "2024-08-06", "close": 4.2, "volume": 91936.0}, {"date": "2024-08-07", "close": 4.01, "volume": 127568.0}, {"date": "2024-08-08", "close": 4.07, "volume": 89171.0}, {"date": "2024-08-09", "close": 4.06, "volume": 42665.0}, {"date": "2024-08-12", "close": 4.01, "volume": 523133.0}, {"date": "2024-08-13", "close": 3.09, "volume": 2235921.0}, {"date": "2024-08-14", "close": 3.03, "volume": 319939.0}, {"date": "2024-08-15", "close": 3.07, "volume": 141537.0}, {"date": "2024-08-16", "close": 3.11, "volume": 135127.0}, {"date": "2024-08-19", "close": 3.07, "volume": 64290.0}, {"date": "2024-08-20", "close": 3.0, "volume": 185755.0}, {"date": "2024-08-21", "close": 3.0, "volume": 130189.0}, {"date": "2024-08-22", "close": 2.88, "volume": 74103.0}, {"date": "2024-08-23", "close": 2.96, "volume": 258319.0}, {"date": "2024-08-26", "close": 3.0, "volume": 84366.0}, {"date": "2024-08-27", "close": 2.94, "volume": 39193.0}, {"date": "2024-08-28", "close": 2.93, "volume": 122498.0}, {"date": "2024-08-29", "close": 2.93, "volume": 72391.0}, {"date": "2024-08-30", "close": 2.9, "volume": 28422.0}, {"date": "2024-09-03", "close": 2.76, "volume": 138494.0}, {"date": "2024-09-04", "close": 2.72, "volume": 93159.0}, {"date": "2024-09-05", "close": 2.78, "volume": 64991.0}, {"date": "2024-09-06", "close": 2.75, "volume": 44138.0}, {"date": "2024-09-09", "close": 2.74, "volume": 85512.0}, {"date": "2024-09-10", "close": 2.64, "volume": 1297931.0}, {"date": "2024-09-11", "close": 2.64, "volume": 19162.0}, {"date": "2024-09-12", "close": 2.6, "volume": 105461.0}, {"date": "2024-09-13", "close": 2.65, "volume": 27492.0}, {"date": "2024-09-16", "close": 2.49, "volume": 1132356.0}, {"date": "2024-09-17", "close": 2.56, "volume": 45205.0}, {"date": "2024-09-18", "close": 2.69, "volume": 37817.0}, {"date": "2024-09-19", "close": 2.68, "volume": 21212.0}, {"date": "2024-09-20", "close": 2.59, "volume": 42030.0}, {"date": "2024-09-23", "close": 2.45, "volume": 45035.0}, {"date": "2024-09-24", "close": 2.32, "volume": 66211.0}, {"date": "2024-09-25", "close": 2.46, "volume": 67026.0}, {"date": "2024-09-26", "close": 2.62, "volume": 48928.0}, {"date": "2024-09-27", "close": 2.63, "volume": 48210.0}, {"date": "2024-09-30", "close": 2.53, "volume": 121933.0}, {"date": "2024-10-01", "close": 2.505, "volume": 127591.0}, {"date": "2024-10-02", "close": 2.46, "volume": 47860.0}, {"date": "2024-10-03", "close": 2.52, "volume": 76669.0}, {"date": "2024-10-04", "close": 2.7, "volume": 149339.0}, {"date": "2024-10-07", "close": 2.62, "volume": 87619.0}, {"date": "2024-10-08", "close": 2.5, "volume": 50774.0}, {"date": "2024-10-09", "close": 2.43, "volume": 70578.0}, {"date": "2024-10-10", "close": 2.38, "volume": 61670.0}, {"date": "2024-10-11", "close": 2.44, "volume": 30023.0}, {"date": "2024-10-14", "close": 2.49, "volume": 47500.0}, {"date": "2024-10-15", "close": 2.54, "volume": 76211.0}, {"date": "2024-10-16", "close": 2.6, "volume": 45242.0}, {"date": "2024-10-17", "close": 2.49, "volume": 66355.0}, {"date": "2024-10-18", "close": 2.53, "volume": 51441.0}, {"date": "2024-10-21", "close": 2.51, "volume": 35737.0}, {"date": "2024-10-22", "close": 2.49, "volume": 33467.0}, {"date": "2024-10-23", "close": 2.65, "volume": 2557911.0}, {"date": "2024-10-24", "close": 2.58, "volume": 569029.0}, {"date": "2024-10-25", "close": 2.86, "volume": 1119193.0}, {"date": "2024-10-28", "close": 2.85, "volume": 460919.0}, {"date": "2024-10-29", "close": 2.87, "volume": 453648.0}, {"date": "2024-10-30", "close": 2.84, "volume": 123638.0}, {"date": "2024-10-31", "close": 2.81, "volume": 139499.0}, {"date": "2024-11-01", "close": 2.9, "volume": 285721.0}, {"date": "2024-11-04", "close": 2.85, "volume": 127732.0}, {"date": "2024-11-05", "close": 2.92, "volume": 232046.0}, {"date": "2024-11-06", "close": 3.02, "volume": 464924.0}, {"date": "2024-11-07", "close": 2.99, "volume": 264493.0}, {"date": "2024-11-08", "close": 3.075, "volume": 564147.0}, {"date": "2024-11-11", "close": 2.94, "volume": 427657.0}, {"date": "2024-11-12", "close": 3.11, "volume": 239099.0}, {"date": "2024-11-13", "close": 3.06, "volume": 138374.0}, {"date": "2024-11-14", "close": 3.04, "volume": 198732.0}, {"date": "2024-11-15", "close": 2.92, "volume": 183633.0}, {"date": "2024-11-18", "close": 2.88, "volume": 164242.0}, {"date": "2024-11-19", "close": 2.91, "volume": 62343.0}, {"date": "2024-11-20", "close": 2.9, "volume": 224784.0}, {"date": "2024-11-21", "close": 2.89, "volume": 171512.0}, {"date": "2024-11-22", "close": 3.01, "volume": 119869.0}, {"date": "2024-11-25", "close": 2.94, "volume": 232862.0}, {"date": "2024-11-26", "close": 3.03, "volume": 102827.0}, {"date": "2024-11-27", "close": 3.03, "volume": 110819.0}, {"date": "2024-11-29", "close": 3.14, "volume": 74993.0}, {"date": "2024-12-02", "close": 2.99, "volume": 130384.0}, {"date": "2024-12-03", "close": 2.94, "volume": 36105.0}, {"date": "2024-12-04", "close": 2.89, "volume": 92669.0}, {"date": "2024-12-05", "close": 2.74, "volume": 420608.0}, {"date": "2024-12-06", "close": 2.97, "volume": 285859.0}, {"date": "2024-12-09", "close": 3.03, "volume": 126687.0}, {"date": "2024-12-10", "close": 2.97, "volume": 122136.0}, {"date": "2024-12-11", "close": 2.98, "volume": 108058.0}, {"date": "2024-12-12", "close": 2.84, "volume": 81825.0}, {"date": "2024-12-13", "close": 2.77, "volume": 60557.0}, {"date": "2024-12-16", "close": 2.79, "volume": 67781.0}, {"date": "2024-12-17", "close": 2.76, "volume": 100689.0}, {"date": "2024-12-18", "close": 2.85, "volume": 303923.0}, {"date": "2024-12-19", "close": 2.8, "volume": 133613.0}, {"date": "2024-12-20", "close": 2.85, "volume": 1625652.0}, {"date": "2024-12-23", "close": 2.93, "volume": 97939.0}, {"date": "2024-12-24", "close": 2.86, "volume": 12842.0}, {"date": "2024-12-26", "close": 2.92, "volume": 52212.0}, {"date": "2024-12-27", "close": 2.91, "volume": 69468.0}, {"date": "2024-12-30", "close": 2.9, "volume": 83701.0}, {"date": "2024-12-31", "close": 3.02, "volume": 114042.0}, {"date": "2025-01-02", "close": 2.88, "volume": 110147.0}, {"date": "2025-01-03", "close": 2.91, "volume": 88050.0}, {"date": "2025-01-06", "close": 2.84, "volume": 47162.0}, {"date": "2025-01-07", "close": 2.83, "volume": 120850.0}, {"date": "2025-01-08", "close": 2.91, "volume": 143186.0}, {"date": "2025-01-10", "close": 2.81, "volume": 126244.0}, {"date": "2025-01-13", "close": 2.78, "volume": 52347.0}, {"date": "2025-01-14", "close": 2.74, "volume": 112445.0}, {"date": "2025-01-15", "close": 2.7, "volume": 112746.0}, {"date": "2025-01-16", "close": 2.66, "volume": 111075.0}, {"date": "2025-01-17", "close": 2.69, "volume": 44890.0}, {"date": "2025-01-21", "close": 2.63, "volume": 130232.0}, {"date": "2025-01-22", "close": 2.67, "volume": 182044.0}, {"date": "2025-01-23", "close": 2.65, "volume": 77805.0}, {"date": "2025-01-24", "close": 2.67, "volume": 164796.0}, {"date": "2025-01-27", "close": 2.67, "volume": 206517.0}, {"date": "2025-01-28", "close": 2.64, "volume": 234105.0}, {"date": "2025-01-29", "close": 2.77, "volume": 137405.0}, {"date": "2025-01-30", "close": 2.66, "volume": 996327.0}, {"date": "2025-01-31", "close": 2.64, "volume": 86339.0}, {"date": "2025-02-03", "close": 2.67, "volume": 176765.0}, {"date": "2025-02-04", "close": 2.72, "volume": 103800.0}, {"date": "2025-02-05", "close": 2.8, "volume": 281979.0}, {"date": "2025-02-06", "close": 2.76, "volume": 78765.0}, {"date": "2025-02-07", "close": 2.67, "volume": 59570.0}, {"date": "2025-02-10", "close": 2.67, "volume": 195329.0}, {"date": "2025-02-11", "close": 2.61, "volume": 49389.0}, {"date": "2025-02-12", "close": 2.55, "volume": 152529.0}, {"date": "2025-02-13", "close": 2.6, "volume": 85532.0}, {"date": "2025-02-14", "close": 2.61, "volume": 26269.0}, {"date": "2025-02-18", "close": 2.66, "volume": 82031.0}, {"date": "2025-02-19", "close": 2.88, "volume": 386661.0}, {"date": "2025-02-20", "close": 2.84, "volume": 157059.0}, {"date": "2025-02-21", "close": 2.72, "volume": 64285.0}, {"date": "2025-02-24", "close": 2.65, "volume": 133939.0}, {"date": "2025-02-25", "close": 2.6, "volume": 102549.0}, {"date": "2025-02-26", "close": 2.6, "volume": 260810.0}, {"date": "2025-02-27", "close": 2.52, "volume": 87448.0}, {"date": "2025-02-28", "close": 2.45, "volume": 172907.0}, {"date": "2025-03-03", "close": 2.34, "volume": 220377.0}, {"date": "2025-03-04", "close": 2.34, "volume": 172540.0}, {"date": "2025-03-05", "close": 2.43, "volume": 155367.0}, {"date": "2025-03-06", "close": 2.43, "volume": 145365.0}, {"date": "2025-03-07", "close": 2.42, "volume": 195507.0}, {"date": "2025-03-10", "close": 2.35, "volume": 138522.0}, {"date": "2025-03-11", "close": 2.3, "volume": 193802.0}, {"date": "2025-03-12", "close": 2.27, "volume": 179243.0}, {"date": "2025-03-13", "close": 2.24, "volume": 192230.0}, {"date": "2025-03-14", "close": 2.35, "volume": 119874.0}, {"date": "2025-03-17", "close": 2.43, "volume": 146884.0}, {"date": "2025-03-18", "close": 2.35, "volume": 92877.0}, {"date": "2025-03-19", "close": 2.36, "volume": 137178.0}, {"date": "2025-03-20", "close": 2.34, "volume": 132838.0}, {"date": "2025-03-21", "close": 1.47, "volume": 2932529.0}, {"date": "2025-03-24", "close": 1.4, "volume": 727406.0}, {"date": "2025-03-25", "close": 1.24, "volume": 1360468.0}, {"date": "2025-03-26", "close": 1.29, "volume": 516004.0}, {"date": "2025-03-27", "close": 1.37, "volume": 561542.0}, {"date": "2025-03-28", "close": 1.235, "volume": 223462.0}, {"date": "2025-03-31", "close": 1.22, "volume": 113821.0}, {"date": "2025-04-01", "close": 1.27, "volume": 660367.0}, {"date": "2025-04-02", "close": 1.25, "volume": 295917.0}, {"date": "2025-04-03", "close": 1.17, "volume": 166174.0}, {"date": "2025-04-04", "close": 1.08, "volume": 1604523.0}, {"date": "2025-04-07", "close": 0.98, "volume": 188121.0}, {"date": "2025-04-08", "close": 0.93, "volume": 190146.0}, {"date": "2025-04-09", "close": 1.03, "volume": 271175.0}, {"date": "2025-04-10", "close": 0.94, "volume": 121065.0}, {"date": "2025-04-11", "close": 0.979, "volume": 112983.0}, {"date": "2025-04-14", "close": 1.01, "volume": 80952.0}, {"date": "2025-04-15", "close": 1.0, "volume": 70410.0}, {"date": "2025-04-16", "close": 0.9571, "volume": 62900.0}, {"date": "2025-04-17", "close": 0.9562, "volume": 76557.0}, {"date": "2025-04-21", "close": 0.89, "volume": 265745.0}, {"date": "2025-04-22", "close": 0.94, "volume": 73250.0}, {"date": "2025-04-23", "close": 0.9198, "volume": 65466.0}, {"date": "2025-04-24", "close": 0.972, "volume": 37519.0}, {"date": "2025-04-25", "close": 0.9596, "volume": 41201.0}, {"date": "2025-04-28", "close": 0.9593, "volume": 95452.0}, {"date": "2025-04-29", "close": 0.9401, "volume": 85691.0}, {"date": "2025-04-30", "close": 0.97, "volume": 131341.0}, {"date": "2025-05-01", "close": 1.0, "volume": 53770.0}, {"date": "2025-05-02", "close": 1.02, "volume": 94498.0}, {"date": "2025-05-05", "close": 0.995, "volume": 68322.0}, {"date": "2025-05-06", "close": 0.965, "volume": 35550.0}, {"date": "2025-05-07", "close": 0.95, "volume": 27247.0}, {"date": "2025-05-08", "close": 0.9905, "volume": 114508.0}, {"date": "2025-05-09", "close": 1.08, "volume": 171373.0}, {"date": "2025-05-12", "close": 1.01, "volume": 250481.0}, {"date": "2025-05-13", "close": 0.98, "volume": 20138.0}, {"date": "2025-05-14", "close": 0.99, "volume": 106469.0}, {"date": "2025-05-15", "close": 0.98, "volume": 131808.0}, {"date": "2025-05-16", "close": 1.1, "volume": 189608.0}, {"date": "2025-05-19", "close": 1.15, "volume": 44319.0}, {"date": "2025-05-20", "close": 1.33, "volume": 396737.0}, {"date": "2025-05-21", "close": 1.39, "volume": 119409.0}, {"date": "2025-05-22", "close": 1.45, "volume": 118851.0}, {"date": "2025-05-23", "close": 1.44, "volume": 74424.0}, {"date": "2025-05-27", "close": 1.48, "volume": 443042.0}, {"date": "2025-05-28", "close": 1.39, "volume": 529590.0}, {"date": "2025-05-29", "close": 1.36, "volume": 46783.0}, {"date": "2025-05-30", "close": 1.39, "volume": 73692.0}, {"date": "2025-06-02", "close": 1.42, "volume": 62193.0}, {"date": "2025-06-03", "close": 1.57, "volume": 331340.0}, {"date": "2025-06-04", "close": 1.88, "volume": 594480.0}, {"date": "2025-06-05", "close": 1.95, "volume": 213314.0}, {"date": "2025-06-06", "close": 1.89, "volume": 117298.0}, {"date": "2025-06-09", "close": 1.86, "volume": 81398.0}, {"date": "2025-06-10", "close": 1.92, "volume": 165406.0}, {"date": "2025-06-11", "close": 1.87, "volume": 159576.0}, {"date": "2025-06-12", "close": 1.85, "volume": 92179.0}, {"date": "2025-06-13", "close": 1.7, "volume": 166026.0}, {"date": "2025-06-16", "close": 1.61, "volume": 66504.0}, {"date": "2025-06-17", "close": 1.5, "volume": 113086.0}, {"date": "2025-06-18", "close": 1.67, "volume": 148171.0}, {"date": "2025-06-20", "close": 1.65, "volume": 46242.0}, {"date": "2025-06-23", "close": 1.73, "volume": 44265.0}, {"date": "2025-06-24", "close": 1.93, "volume": 90335.0}, {"date": "2025-06-25", "close": 1.85, "volume": 59832.0}, {"date": "2025-06-26", "close": 1.85, "volume": 26938.0}, {"date": "2025-06-27", "close": 1.97, "volume": 66433.0}, {"date": "2025-06-30", "close": 1.94, "volume": 97893.0}, {"date": "2025-07-01", "close": 1.95, "volume": 21211.0}, {"date": "2025-07-02", "close": 1.91, "volume": 145448.0}, {"date": "2025-07-03", "close": 2.04, "volume": 21868.0}, {"date": "2025-07-07", "close": 1.93, "volume": 53261.0}, {"date": "2025-07-08", "close": 1.96, "volume": 43036.0}, {"date": "2025-07-09", "close": 2.14, "volume": 25011.0}, {"date": "2025-07-10", "close": 2.07, "volume": 36403.0}, {"date": "2025-07-11", "close": 2.0, "volume": 79538.0}, {"date": "2025-07-14", "close": 2.0, "volume": 117272.0}, {"date": "2025-07-15", "close": 2.01, "volume": 24592.0}, {"date": "2025-07-16", "close": 1.99, "volume": 60725.0}, {"date": "2025-07-17", "close": 1.98, "volume": 80578.0}, {"date": "2025-07-18", "close": 2.13, "volume": 64032.0}, {"date": "2025-07-21", "close": 1.98, "volume": 42522.0}, {"date": "2025-07-22", "close": 1.91, "volume": 123564.0}, {"date": "2025-07-23", "close": 1.94, "volume": 17933.0}, {"date": "2025-07-24", "close": 1.95, "volume": 20166.0}, {"date": "2025-07-25", "close": 1.92, "volume": 23303.0}, {"date": "2025-07-28", "close": 1.9, "volume": 58892.0}, {"date": "2025-07-29", "close": 1.98, "volume": 91459.0}, {"date": "2025-07-30", "close": 1.94, "volume": 55120.0}, {"date": "2025-07-31", "close": 1.7, "volume": 112689.0}, {"date": "2025-08-01", "close": 1.86, "volume": 96274.0}, {"date": "2025-08-04", "close": 1.85, "volume": 12965.0}, {"date": "2025-08-05", "close": 1.85, "volume": 14785.0}, {"date": "2025-08-06", "close": 1.7, "volume": 84097.0}, {"date": "2025-08-07", "close": 1.665, "volume": 56890.0}, {"date": "2025-08-08", "close": 1.72, "volume": 68090.0}, {"date": "2025-08-11", "close": 1.86, "volume": 230169.0}, {"date": "2025-08-12", "close": 1.6, "volume": 282766.0}, {"date": "2025-08-13", "close": 1.465, "volume": 116076.0}, {"date": "2025-08-14", "close": 1.6, "volume": 81206.0}, {"date": "2025-08-15", "close": 1.58, "volume": 69044.0}, {"date": "2025-08-18", "close": 1.7, "volume": 139084.0}, {"date": "2025-08-19", "close": 1.74, "volume": 191077.0}, {"date": "2025-08-20", "close": 1.69, "volume": 64232.0}, {"date": "2025-08-21", "close": 1.72, "volume": 47800.0}, {"date": "2025-08-22", "close": 1.77, "volume": 97402.0}, {"date": "2025-08-25", "close": 1.83, "volume": 81225.0}, {"date": "2025-08-26", "close": 1.8, "volume": 108292.0}, {"date": "2025-08-27", "close": 1.76, "volume": 83688.0}, {"date": "2025-08-28", "close": 1.8, "volume": 57613.0}, {"date": "2025-08-29", "close": 1.78, "volume": 54737.0}, {"date": "2025-09-02", "close": 1.74, "volume": 74528.0}, {"date": "2025-09-03", "close": 1.65, "volume": 136383.0}, {"date": "2025-09-04", "close": 1.59, "volume": 66693.0}, {"date": "2025-09-05", "close": 1.59, "volume": 76385.0}, {"date": "2025-09-08", "close": 1.62, "volume": 51387.0}, {"date": "2025-09-09", "close": 1.6, "volume": 91176.0}, {"date": "2025-09-10", "close": 1.57, "volume": 83718.0}, {"date": "2025-09-11", "close": 1.62, "volume": 79131.0}, {"date": "2025-09-12", "close": 1.58, "volume": 39397.0}, {"date": "2025-09-15", "close": 1.58, "volume": 55708.0}, {"date": "2025-09-16", "close": 1.58, "volume": 133298.0}, {"date": "2025-09-17", "close": 1.51, "volume": 98259.0}, {"date": "2025-09-18", "close": 1.59, "volume": 122944.0}, {"date": "2025-09-19", "close": 1.62, "volume": 139819.0}, {"date": "2025-09-22", "close": 1.61, "volume": 159926.0}, {"date": "2025-09-23", "close": 1.54, "volume": 210236.0}, {"date": "2025-09-24", "close": 1.55, "volume": 98627.0}, {"date": "2025-09-25", "close": 1.48, "volume": 74423.0}, {"date": "2025-09-26", "close": 1.45, "volume": 51768.0}, {"date": "2025-09-29", "close": 1.5, "volume": 85287.0}, {"date": "2025-09-30", "close": 1.49, "volume": 123701.0}, {"date": "2025-10-01", "close": 1.5, "volume": 22748.0}, {"date": "2025-10-02", "close": 1.51, "volume": 100050.0}, {"date": "2025-10-03", "close": 1.56, "volume": 207138.0}, {"date": "2025-10-06", "close": 1.515, "volume": 125580.0}, {"date": "2025-10-07", "close": 1.57, "volume": 88294.0}, {"date": "2025-10-08", "close": 1.53, "volume": 65911.0}, {"date": "2025-10-09", "close": 1.48, "volume": 96395.0}, {"date": "2025-10-10", "close": 1.46, "volume": 51359.0}, {"date": "2025-10-13", "close": 1.5, "volume": 31989.0}, {"date": "2025-10-14", "close": 1.49, "volume": 26308.0}, {"date": "2025-10-15", "close": 1.48, "volume": 36531.0}, {"date": "2025-10-16", "close": 1.5, "volume": 122602.0}, {"date": "2025-10-17", "close": 1.53, "volume": 39502.0}, {"date": "2025-10-20", "close": 1.48, "volume": 152678.0}, {"date": "2025-10-21", "close": 1.51, "volume": 71271.0}, {"date": "2025-10-22", "close": 1.48, "volume": 50986.0}, {"date": "2025-10-23", "close": 1.49, "volume": 14170.0}, {"date": "2025-10-24", "close": 1.48, "volume": 58582.0}, {"date": "2025-10-27", "close": 1.48, "volume": 26419.0}, {"date": "2025-10-28", "close": 1.44, "volume": 90920.0}, {"date": "2025-10-29", "close": 1.32, "volume": 432224.0}, {"date": "2025-10-30", "close": 1.3, "volume": 32483.0}, {"date": "2025-10-31", "close": 1.23, "volume": 368165.0}, {"date": "2025-11-03", "close": 1.37, "volume": 79576.0}, {"date": "2025-11-04", "close": 1.29, "volume": 74850.0}, {"date": "2025-11-05", "close": 1.2, "volume": 163164.0}, {"date": "2025-11-06", "close": 1.18, "volume": 108368.0}, {"date": "2025-11-07", "close": 1.17, "volume": 68823.0}, {"date": "2025-11-10", "close": 1.19, "volume": 93462.0}, {"date": "2025-11-11", "close": 1.19, "volume": 41610.0}, {"date": "2025-11-12", "close": 1.14, "volume": 102921.0}, {"date": "2025-11-13", "close": 1.11, "volume": 189844.0}, {"date": "2025-11-14", "close": 0.9993, "volume": 1631097.0}, {"date": "2025-11-17", "close": 1.14, "volume": 1530654.0}, {"date": "2025-11-18", "close": 1.18, "volume": 479220.0}, {"date": "2025-11-19", "close": 1.08, "volume": 161423.0}, {"date": "2025-11-20", "close": 1.06, "volume": 378324.0}, {"date": "2025-11-21", "close": 1.17, "volume": 163148.0}, {"date": "2025-11-24", "close": 1.14, "volume": 167027.0}, {"date": "2025-11-25", "close": 1.14, "volume": 245554.0}, {"date": "2025-11-26", "close": 1.12, "volume": 117572.0}, {"date": "2025-11-28", "close": 1.15, "volume": 783733.0}, {"date": "2025-12-01", "close": 1.13, "volume": 362967.0}, {"date": "2025-12-02", "close": 1.14, "volume": 115322.0}, {"date": "2025-12-03", "close": 1.15, "volume": 116079.0}, {"date": "2025-12-04", "close": 1.14, "volume": 145699.0}, {"date": "2025-12-05", "close": 1.15, "volume": 148894.0}, {"date": "2025-12-08", "close": 1.13, "volume": 133226.0}, {"date": "2025-12-09", "close": 1.17, "volume": 125744.0}, {"date": "2025-12-10", "close": 1.17, "volume": 111179.0}, {"date": "2025-12-11", "close": 1.13, "volume": 107313.0}, {"date": "2025-12-12", "close": 1.15, "volume": 113956.0}, {"date": "2025-12-15", "close": 1.13, "volume": 83961.0}, {"date": "2025-12-16", "close": 1.18, "volume": 160538.0}, {"date": "2025-12-17", "close": 1.15, "volume": 76685.0}, {"date": "2025-12-18", "close": 1.14, "volume": 176110.0}, {"date": "2025-12-19", "close": 1.13, "volume": 77841.0}, {"date": "2025-12-22", "close": 1.14, "volume": 251226.0}, {"date": "2025-12-23", "close": 1.14, "volume": 62256.0}, {"date": "2025-12-24", "close": 1.14, "volume": 76550.0}, {"date": "2025-12-26", "close": 1.14, "volume": 23534.0}, {"date": "2025-12-29", "close": 1.1, "volume": 113056.0}, {"date": "2025-12-30", "close": 1.12, "volume": 43725.0}, {"date": "2025-12-31", "close": 1.18, "volume": 152175.0}, {"date": "2026-01-02", "close": 1.14, "volume": 41917.0}, {"date": "2026-01-05", "close": 1.1, "volume": 66348.0}, {"date": "2026-01-06", "close": 1.135, "volume": 121641.0}, {"date": "2026-01-07", "close": 1.12, "volume": 22199.0}, {"date": "2026-01-08", "close": 1.09, "volume": 60679.0}, {"date": "2026-01-09", "close": 1.09, "volume": 28601.0}, {"date": "2026-01-12", "close": 1.06, "volume": 38053.0}, {"date": "2026-01-13", "close": 1.07, "volume": 55738.0}, {"date": "2026-01-14", "close": 1.01, "volume": 108891.0}, {"date": "2026-01-15", "close": 0.9901, "volume": 54566.0}, {"date": "2026-01-16", "close": 1.02, "volume": 55139.0}, {"date": "2026-01-20", "close": 0.9327, "volume": 92865.0}, {"date": "2026-01-21", "close": 0.975, "volume": 33589.0}, {"date": "2026-01-22", "close": 0.9601, "volume": 17674.0}, {"date": "2026-01-23", "close": 0.9756, "volume": 32796.0}, {"date": "2026-01-26", "close": 0.966, "volume": 37277.0}, {"date": "2026-01-27", "close": 0.98, "volume": 42377.0}, {"date": "2026-01-28", "close": 0.9589, "volume": 104061.0}, {"date": "2026-01-29", "close": 0.9713, "volume": 44870.0}, {"date": "2026-01-30", "close": 1.0, "volume": 151794.0}, {"date": "2026-02-02", "close": 0.945, "volume": 197579.0}, {"date": "2026-02-03", "close": 0.8717, "volume": 135118.0}, {"date": "2026-02-04", "close": 0.84, "volume": 110538.0}, {"date": "2026-02-05", "close": 0.8, "volume": 4861009.0}, {"date": "2026-02-06", "close": 0.8108, "volume": 319094.0}, {"date": "2026-02-09", "close": 0.8141, "volume": 127295.0}, {"date": "2026-02-10", "close": 0.8235, "volume": 61999.0}, {"date": "2026-02-11", "close": 0.8244, "volume": 74121.0}, {"date": "2026-02-12", "close": 0.7858, "volume": 69834.0}, {"date": "2026-02-13", "close": 0.7891, "volume": 24579.0}, {"date": "2026-02-17", "close": 0.7657, "volume": 92225.0}, {"date": "2026-02-18", "close": 0.783, "volume": 40944.0}, {"date": "2026-02-19", "close": 0.795, "volume": 52520.0}, {"date": "2026-02-20", "close": 0.7174, "volume": 264549.0}, {"date": "2026-02-23", "close": 0.766, "volume": 181965.0}, {"date": "2026-02-24", "close": 0.7852, "volume": 45110.0}, {"date": "2026-02-25", "close": 0.8479, "volume": 83632.0}, {"date": "2026-02-26", "close": 0.8179, "volume": 50492.0}, {"date": "2026-02-27", "close": 0.8681, "volume": 30606.0}, {"date": "2026-03-02", "close": 0.8607, "volume": 51716.0}, {"date": "2026-03-03", "close": 0.8347, "volume": 10535.0}, {"date": "2026-03-04", "close": 0.8394, "volume": 23694.0}, {"date": "2026-03-05", "close": 0.8469, "volume": 39386.0}, {"date": "2026-03-06", "close": 0.8966, "volume": 92234.0}, {"date": "2026-03-09", "close": 0.8851, "volume": 85390.0}, {"date": "2026-03-10", "close": 0.8419, "volume": 22118.0}, {"date": "2026-03-11", "close": 0.78, "volume": 65819.0}, {"date": "2026-03-12", "close": 0.7721, "volume": 73883.0}, {"date": "2026-03-13", "close": 0.7398, "volume": 46742.0}, {"date": "2026-03-16", "close": 0.7358, "volume": 71109.0}, {"date": "2026-03-17", "close": 0.8031, "volume": 73068.0}, {"date": "2026-03-18", "close": 0.72, "volume": 173255.0}, {"date": "2026-03-19", "close": 0.75, "volume": 68384.0}, {"date": "2026-03-20", "close": 0.7781, "volume": 254851.0}, {"date": "2026-03-23", "close": 0.8299, "volume": 133558.0}, {"date": "2026-03-24", "close": 0.7613, "volume": 416889.0}, {"date": "2026-03-25", "close": 0.6901, "volume": 575228.0}, {"date": "2026-03-26", "close": 0.7461, "volume": 391215.0}, {"date": "2026-03-27", "close": 0.6701, "volume": 188274.0}, {"date": "2026-03-30", "close": 0.5649, "volume": 186087.0}, {"date": "2026-03-31", "close": 0.62, "volume": 367299.0}, {"date": "2026-04-01", "close": 0.5688, "volume": 323423.0}, {"date": "2026-04-02", "close": 0.5973, "volume": 83367.0}, {"date": "2026-04-06", "close": 0.63, "volume": 210090.0}, {"date": "2026-04-07", "close": 0.69, "volume": 238294.0}, {"date": "2026-04-08", "close": 0.6364, "volume": 193892.0}, {"date": "2026-04-09", "close": 0.5956, "volume": 184461.0}, {"date": "2026-04-10", "close": 0.5674, "volume": 71879.0}, {"date": "2026-04-13", "close": 0.5603, "volume": 201673.0}, {"date": "2026-04-14", "close": 0.6021, "volume": 132278.0}, {"date": "2026-04-15", "close": 0.655, "volume": 31545.0}, {"date": "2026-04-16", "close": 0.7328, "volume": 112380.0}, {"date": "2026-04-17", "close": 0.6828, "volume": 67781.0}, {"date": "2026-04-20", "close": 0.631, "volume": 116203.0}, {"date": "2026-04-21", "close": 0.62, "volume": 59368.0}, {"date": "2026-04-22", "close": 0.6245, "volume": 156240.0}, {"date": "2026-04-23", "close": 0.622, "volume": 128205.0}, {"date": "2026-04-24", "close": 0.67, "volume": 58958.0}, {"date": "2026-04-27", "close": 0.7997, "volume": 795026.0}, {"date": "2026-04-28", "close": 0.78, "volume": 90995.0}, {"date": "2026-04-29", "close": 0.86, "volume": 152707.0}, {"date": "2026-04-30", "close": 0.8748, "volume": 310338.0}, {"date": "2026-05-01", "close": 0.9891, "volume": 979158.0}, {"date": "2026-05-04", "close": 1.09, "volume": 288697.0}, {"date": "2026-05-05", "close": 1.13, "volume": 464934.0}, {"date": "2026-05-06", "close": 0.99, "volume": 492556.0}, {"date": "2026-05-07", "close": 1.1, "volume": 163954.0}, {"date": "2026-05-08", "close": 1.02, "volume": 213562.0}, {"date": "2026-05-11", "close": 0.9701, "volume": 170842.0}, {"date": "2026-05-12", "close": 1.02, "volume": 319187.0}, {"date": "2026-05-13", "close": 0.96, "volume": 126490.0}, {"date": "2026-05-14", "close": 0.99, "volume": 87563.0}, {"date": "2026-05-15", "close": 0.905, "volume": 197704.0}, {"date": "2026-05-18", "close": 0.8301, "volume": 77200.0}, {"date": "2026-05-19", "close": 0.86, "volume": 106513.0}, {"date": "2026-05-20", "close": 0.949, "volume": 135729.0}, {"date": "2026-05-21", "close": 0.9225, "volume": 75385.0}, {"date": "2026-05-22", "close": 0.8901, "volume": 95667.0}, {"date": "2026-05-26", "close": 0.814, "volume": 119447.0}, {"date": "2026-05-27", "close": 0.869, "volume": 118794.0}, {"date": "2026-05-28", "close": 0.9003, "volume": 136767.0}, {"date": "2026-05-29", "close": 0.97, "volume": 74593.0}, {"date": "2026-06-01", "close": 0.9, "volume": 83269.0}, {"date": "2026-06-02", "close": 0.91, "volume": 77391.0}, {"date": "2026-06-03", "close": 0.86, "volume": 136905.0}, {"date": "2026-06-04", "close": 0.881, "volume": 46488.0}, {"date": "2026-06-05", "close": 0.8801, "volume": 66449.0}, {"date": "2026-06-08", "close": 0.85, "volume": 146247.0}, {"date": "2026-06-09", "close": 0.9352, "volume": 152431.0}, {"date": "2026-06-10", "close": 0.9421, "volume": 128230.0}, {"date": "2026-06-11", "close": 0.912, "volume": 168413.0}, {"date": "2026-06-12", "close": 0.86, "volume": 127409.0}, {"date": "2026-06-15", "close": 0.8, "volume": 169571.0}, {"date": "2026-06-16", "close": 0.8974, "volume": 117886.0}, {"date": "2026-06-17", "close": 0.8591, "volume": 62169.0}, {"date": "2026-06-18", "close": 0.801, "volume": 106524.0}, {"date": "2026-06-22", "close": 0.805, "volume": 57556.0}, {"date": "2026-06-23", "close": 0.7858, "volume": 118172.0}, {"date": "2026-06-24", "close": 0.7501, "volume": 236234.0}, {"date": "2026-06-25", "close": 0.74, "volume": 127432.0}, {"date": "2026-06-26", "close": 0.7056, "volume": 272283.0}, {"date": "2026-06-29", "close": 0.7306, "volume": 47503.0}, {"date": "2026-06-30", "close": 0.75, "volume": 47910.0}, {"date": "2026-07-01", "close": 0.72, "volume": 35881.0}, {"date": "2026-07-02", "close": 0.7214, "volume": 14475.0}, {"date": "2026-07-06", "close": 0.7863, "volume": 58168.0}, {"date": "2026-07-07", "close": 0.8938, "volume": 198510.0}, {"date": "2026-07-08", "close": 0.8, "volume": 54675.0}, {"date": "2026-07-09", "close": 0.858, "volume": 44006.0}, {"date": "2026-07-10", "close": 0.847, "volume": 66826.0}, {"date": "2026-07-13", "close": 0.8173, "volume": 86969.0}, {"date": "2026-07-14", "close": 0.7505, "volume": 67470.0}, {"date": "2026-07-15", "close": 0.7853, "volume": 111552.0}, {"date": "2026-07-16", "close": 0.7506, "volume": 52595.0}, {"date": "2026-07-17", "close": 0.731, "volume": 17446.0}, {"date": "2026-07-20", "close": 0.7201, "volume": 45267.0}, {"date": "2026-07-21", "close": 0.7204, "volume": 20091.0}, {"date": "2026-07-22", "close": 0.7327, "volume": 10230.0}, {"date": "2026-07-23", "close": 0.711, "volume": 42866.0}, {"date": "2026-07-24", "close": 0.691, "volume": 35926.0}, {"date": "2026-07-27", "close": 0.65, "volume": 24697.0}, {"date": "2026-07-28", "close": 0.6701, "volume": 29668.0}, {"date": "2026-07-29", "close": 0.6775, "volume": 43432.0}, {"date": "2026-07-30", "close": 0.7098, "volume": 55836.0}, {"date": "2026-07-31", "close": 0.7299, "volume": 19513.0}, {"date": "2026-08-03", "close": 0.74, "volume": 99530.0}, {"date": "2026-08-04", "close": 0.9066, "volume": 743609.0}, {"date": "2026-08-05", "close": 0.915, "volume": 168139.0}, {"date": "2026-08-06", "close": 0.86, "volume": 82946.0}, {"date": "2026-08-07", "close": 0.8699, "volume": 65658.0}, {"date": "2026-08-10", "close": 0.93, "volume": 382825.0}, {"date": "2026-08-11", "close": 0.79, "volume": 219689.0}, {"date": "2026-08-12", "close": 0.7202, "volume": 42391.0}, {"date": "2026-08-13", "close": 0.678, "volume": 404964.0}, {"date": "2026-08-14", "close": 0.6443, "volume": 252883.0}, {"date": "2026-08-17", "close": 0.65, "volume": 241518.0}, {"date": "2026-08-18", "close": 0.643, "volume": 297018.0}, {"date": "2026-08-19", "close": 0.647, "volume": 119038.0}, {"date": "2026-08-20", "close": 0.6393, "volume": 95964.0}, {"date": "2026-08-21", "close": 0.6463, "volume": 59800.0}, {"date": "2026-08-24", "close": 0.654, "volume": 2071702.0}, {"date": "2026-08-25", "close": 0.7, "volume": 131262.0}, {"date": "2026-08-26", "close": 0.6911, "volume": 61970.0}, {"date": "2026-08-27", "close": 0.65, "volume": 134378.0}, {"date": "2026-08-28", "close": 0.7, "volume": 124082.0}, {"date": "2026-08-31", "close": 0.738, "volume": 533970.0}, {"date": "2026-09-01", "close": 0.7913, "volume": 300515.0}, {"date": "2026-09-02", "close": 0.7524, "volume": 129075.0}, {"date": "2026-09-03", "close": 0.781, "volume": 522627.0}, {"date": "2026-09-04", "close": 0.8215, "volume": 115649.0}, {"date": "2026-09-08", "close": 0.8301, "volume": 121408.0}, {"date": "2026-09-09", "close": 0.9113, "volume": 298294.0}, {"date": "2026-09-10", "close": 0.9051, "volume": 130281.0}, {"date": "2026-09-11", "close": 0.97, "volume": 254212.0}, {"date": "2026-09-14", "close": 1.04, "volume": 305693.0}, {"date": "2026-09-15", "close": 1.09, "volume": 377412.0}, {"date": "2026-09-16", "close": 1.18, "volume": 457144.0}, {"date": "2026-09-17", "close": 1.29, "volume": 401731.0}, {"date": "2026-09-18", "close": 1.25, "volume": 481124.0}, {"date": "2026-09-21", "close": 1.3, "volume": 213642.0}, {"date": "2026-09-22", "close": 1.41, "volume": 199442.0}], "refreshing": true}