{"ticker": "TULP", "overview": {"name": "Bloomia Holdings, Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TULP", "has_prices": true, "as_of": "2026-09-23", "last": 3.17, "prev_close": 3.3, "change": -0.1299999999999999, "change_pct": -0.03939393939393936, "session_volume": 2178.0, "vwap_5": 3.357300771208226, "vwap_20": 3.366479764823202, "vwap_60": 3.454598253701441, "vwap_250": 4.024293973137703, "high_52w": 5.25, "low_52w": 3.17, "avg_volume_20": 2066.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000895421-26-000124", "src": "13DG", "ticker": "TULP", "cik": "875355", "company": "BLOOMIA HOLDINGS, INC.", "company_raw": "BLOOMIA HOLDINGS, INC.", "who": "Bloomia Holdings, Inc.", "who_key": "BLOOMIA HOLDINGS, INC.", "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": null, "country": "", "headline": "BLOOMIA HOLDINGS, INC. moves to a 5.9% passive stake in TULP", "source_url": "https://www.sec.gov/Archives/edgar/data/875355/0000895421-26-000124-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258648}, {"id": "13DG-0000897069-26-000818", "src": "13DG", "ticker": "TULP", "cik": "875355", "company": "BLOOMIA HOLDINGS, INC.", "company_raw": "BLOOMIA HOLDINGS, INC.", "who": "AIR T Inc", "who_key": "AIR T INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "AIR T INC adjusts its stake in TULP (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/353184/0000897069-26-000818-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303288}, {"id": "13DG-0000897069-26-000819", "src": "13DG", "ticker": "TULP", "cik": "875355", "company": "BLOOMIA HOLDINGS, INC.", "company_raw": "BLOOMIA HOLDINGS, INC.", "who": "Bloomia Holdings, Inc.", "who_key": "BLOOMIA HOLDINGS, INC.", "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": null, "country": "", "headline": "BLOOMIA HOLDINGS, INC. adjusts its stake in TULP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/875355/0000897069-26-000819-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303288}], "recent_buys": [], "institutional": [{"id": "13DG-0000895421-26-000124", "src": "13DG", "ticker": "TULP", "cik": "875355", "company": "BLOOMIA HOLDINGS, INC.", "company_raw": "BLOOMIA HOLDINGS, INC.", "who": "Bloomia Holdings, Inc.", "who_key": "BLOOMIA HOLDINGS, INC.", "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": null, "country": "", "headline": "BLOOMIA HOLDINGS, INC. moves to a 5.9% passive stake in TULP", "source_url": "https://www.sec.gov/Archives/edgar/data/875355/0000895421-26-000124-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258648}, {"id": "13DG-0000897069-26-000818", "src": "13DG", "ticker": "TULP", "cik": "875355", "company": "BLOOMIA HOLDINGS, INC.", "company_raw": "BLOOMIA HOLDINGS, INC.", "who": "AIR T Inc", "who_key": "AIR T INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "AIR T INC adjusts its stake in TULP (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/353184/0000897069-26-000818-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303288}, {"id": "13DG-0000897069-26-000819", "src": "13DG", "ticker": "TULP", "cik": "875355", "company": "BLOOMIA HOLDINGS, INC.", "company_raw": "BLOOMIA HOLDINGS, INC.", "who": "Bloomia Holdings, Inc.", "who_key": "BLOOMIA HOLDINGS, INC.", "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": null, "country": "", "headline": "BLOOMIA HOLDINGS, INC. adjusts its stake in TULP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/875355/0000897069-26-000819-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303288}], "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": "Bloomia Holdings, Inc. - Common Stock", "new_value": "BLOOMIA HOLDINGS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000875355", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000875355", "applied": 1, "detected_at": "2026-10-28T09:28:48.704845"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "TULP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-23", "close": 16.1704, "volume": 1885.0}, {"date": "2016-09-26", "close": 16.4847, "volume": 78.0}, {"date": "2016-09-27", "close": 16.7997, "volume": 1205.0}, {"date": "2016-09-28", "close": 16.9663, "volume": 649.0}, {"date": "2016-09-29", "close": 16.9397, "volume": 1796.0}, {"date": "2016-09-30", "close": 16.6597, "volume": 3256.0}, {"date": "2016-10-03", "close": 16.1697, "volume": 334.0}, {"date": "2016-10-04", "close": 16.1697, "volume": null}, {"date": "2016-10-05", "close": 15.6097, "volume": 1426.0}, {"date": "2016-10-06", "close": 15.4711, "volume": 286.0}, {"date": "2016-10-07", "close": 16.0297, "volume": 30.0}, {"date": "2016-10-10", "close": 16.0297, "volume": null}, {"date": "2016-10-11", "close": 16.0297, "volume": null}, {"date": "2016-10-12", "close": 16.0997, "volume": 1523.0}, {"date": "2016-10-13", "close": 15.7497, "volume": 27.0}, {"date": "2016-10-14", "close": 15.8897, "volume": 110.0}, {"date": "2016-10-17", "close": 15.8897, "volume": null}, {"date": "2016-10-18", "close": 15.6104, "volume": 229.0}, {"date": "2016-10-19", "close": 15.8092, "volume": 31.0}, {"date": "2016-10-20", "close": 15.4704, "volume": 607.0}, {"date": "2016-10-21", "close": 15.7518, "volume": 165.0}, {"date": "2016-10-24", "close": 15.8197, "volume": 2806.0}, {"date": "2016-10-25", "close": 15.7497, "volume": 256.0}, {"date": "2016-10-26", "close": 15.7497, "volume": 1058.0}, {"date": "2016-10-27", "close": 15.1897, "volume": 714.0}, {"date": "2016-10-28", "close": 15.2597, "volume": 43.0}, {"date": "2016-10-31", "close": 15.2597, "volume": 539.0}, {"date": "2016-11-01", "close": 15.2604, "volume": 343.0}, {"date": "2016-11-02", "close": 15.1897, "volume": 2007.0}, {"date": "2016-11-03", "close": 15.1197, "volume": 1471.0}, {"date": "2016-11-04", "close": 14.8397, "volume": 201.0}, {"date": "2016-11-07", "close": 14.9097, "volume": 1957.0}, {"date": "2016-11-08", "close": 14.4897, "volume": 115.0}, {"date": "2016-11-09", "close": 14.6997, "volume": 23.0}, {"date": "2016-11-10", "close": 14.7592, "volume": 186.0}, {"date": "2016-11-11", "close": 15.9597, "volume": 372.0}, {"date": "2016-11-14", "close": 15.9296, "volume": 16.0}, {"date": "2016-11-15", "close": 15.3997, "volume": 93.0}, {"date": "2016-11-16", "close": 14.0697, "volume": 6482.0}, {"date": "2016-11-17", "close": 14.3497, "volume": 2103.0}, {"date": "2016-11-18", "close": 14.0697, "volume": 3929.0}, {"date": "2016-11-21", "close": 13.7897, "volume": 1249.0}, {"date": "2016-11-22", "close": 13.9997, "volume": 1345.0}, {"date": "2016-11-23", "close": 14.0697, "volume": 1084.0}, {"date": "2016-11-25", "close": 13.7897, "volume": 455.0}, {"date": "2016-11-28", "close": 14.4197, "volume": 2860.0}, {"date": "2016-11-29", "close": 14.7697, "volume": 16534.0}, {"date": "2016-11-30", "close": 15.8197, "volume": 3528.0}, {"date": "2016-12-01", "close": 15.3997, "volume": 10495.0}, {"date": "2016-12-02", "close": 15.6097, "volume": 9372.0}, {"date": "2016-12-05", "close": 16.0997, "volume": 2849.0}, {"date": "2016-12-06", "close": 15.6797, "volume": 2397.0}, {"date": "2016-12-07", "close": 16.0997, "volume": 3693.0}, {"date": "2016-12-08", "close": 15.8197, "volume": 4949.0}, {"date": "2016-12-09", "close": 16.7997, "volume": 13766.0}, {"date": "2016-12-12", "close": 17.3653, "volume": 7502.0}, {"date": "2016-12-13", "close": 17.3597, "volume": 11852.0}, {"date": "2016-12-14", "close": 17.009, "volume": 5646.0}, {"date": "2016-12-15", "close": 16.7997, "volume": 1207.0}, {"date": "2016-12-16", "close": 16.8697, "volume": 2399.0}, {"date": "2016-12-19", "close": 16.8697, "volume": 2742.0}, {"date": "2016-12-20", "close": 16.8466, "volume": 550.0}, {"date": "2016-12-21", "close": 16.519, "volume": 3839.0}, {"date": "2016-12-22", "close": 16.7997, "volume": 3984.0}, {"date": "2016-12-23", "close": 17.1497, "volume": 2284.0}, {"date": "2016-12-27", "close": 16.8697, "volume": 4415.0}, {"date": "2016-12-28", "close": 17.0097, "volume": 4698.0}, {"date": "2016-12-29", "close": 16.9404, "volume": 4137.0}, {"date": "2016-12-30", "close": 17.0797, "volume": 3472.0}, {"date": "2017-01-03", "close": 17.4996, "volume": 5194.0}, {"date": "2017-01-04", "close": 17.6396, "volume": 7597.0}, {"date": "2017-01-05", "close": 17.9196, "volume": 10055.0}, {"date": "2017-01-06", "close": 17.4996, "volume": 10151.0}, {"date": "2017-01-09", "close": 12.3898, "volume": 20501.0}, {"date": "2017-01-10", "close": 11.9698, "volume": 13188.0}, {"date": "2017-01-11", "close": 11.8298, "volume": 921.0}, {"date": "2017-01-12", "close": 11.4798, "volume": 4167.0}, {"date": "2017-01-13", "close": 11.4798, "volume": 1015.0}, {"date": "2017-01-17", "close": 11.4798, "volume": 8617.0}, {"date": "2017-01-18", "close": 11.4798, "volume": 488.0}, {"date": "2017-01-19", "close": 11.4098, "volume": 1093.0}, {"date": "2017-01-20", "close": 11.4098, "volume": 1653.0}, {"date": "2017-01-23", "close": 11.2705, "volume": 1286.0}, {"date": "2017-01-24", "close": 11.2698, "volume": 1964.0}, {"date": "2017-01-25", "close": 11.4098, "volume": 1285.0}, {"date": "2017-01-26", "close": 11.3398, "volume": 585.0}, {"date": "2017-01-27", "close": 11.3909, "volume": 419.0}, {"date": "2017-01-30", "close": 10.9198, "volume": 2732.0}, {"date": "2017-01-31", "close": 10.7798, "volume": 1589.0}, {"date": "2017-02-01", "close": 10.7098, "volume": 2359.0}, {"date": "2017-02-02", "close": 11.0598, "volume": 1135.0}, {"date": "2017-02-03", "close": 10.7448, "volume": 1858.0}, {"date": "2017-02-06", "close": 10.2198, "volume": 3049.0}, {"date": "2017-02-07", "close": 10.4298, "volume": 1150.0}, {"date": "2017-02-08", "close": 10.5698, "volume": 9065.0}, {"date": "2017-02-09", "close": 10.6398, "volume": 3566.0}, {"date": "2017-02-10", "close": 10.6398, "volume": 812.0}, {"date": "2017-02-13", "close": 10.4998, "volume": 2512.0}, {"date": "2017-02-14", "close": 10.4998, "volume": 2764.0}, {"date": "2017-02-15", "close": 10.4998, "volume": 263.0}, {"date": "2017-02-16", "close": 10.2898, "volume": 1662.0}, {"date": "2017-02-17", "close": 10.4998, "volume": 1105.0}, {"date": "2017-02-21", "close": 10.0798, "volume": 12261.0}, {"date": "2017-02-22", "close": 10.4298, "volume": 6198.0}, {"date": "2017-02-23", "close": 10.2898, "volume": 755.0}, {"date": "2017-02-24", "close": 10.0098, "volume": 2917.0}, {"date": "2017-02-27", "close": 10.1498, "volume": 1333.0}, {"date": "2017-02-28", "close": 10.0098, "volume": 2046.0}, {"date": "2017-03-01", "close": 9.8698, "volume": 710.0}, {"date": "2017-03-02", "close": 10.7798, "volume": 15912.0}, {"date": "2017-03-03", "close": 9.7298, "volume": 21257.0}, {"date": "2017-03-06", "close": 9.3098, "volume": 11955.0}, {"date": "2017-03-07", "close": 9.0298, "volume": 7019.0}, {"date": "2017-03-08", "close": 8.9598, "volume": 10876.0}, {"date": "2017-03-09", "close": 8.8198, "volume": 503.0}, {"date": "2017-03-10", "close": 8.8198, "volume": 3209.0}, {"date": "2017-03-13", "close": 9.0998, "volume": 3225.0}, {"date": "2017-03-14", "close": 9.5898, "volume": 1392.0}, {"date": "2017-03-15", "close": 9.4498, "volume": 690.0}, {"date": "2017-03-16", "close": 9.4498, "volume": 217.0}, {"date": "2017-03-17", "close": 9.4498, "volume": 174.0}, {"date": "2017-03-20", "close": 9.4498, "volume": 273.0}, {"date": "2017-03-21", "close": 9.5198, "volume": 77.0}, {"date": "2017-03-22", "close": 9.4498, "volume": 266.0}, {"date": "2017-03-23", "close": 9.6598, "volume": 259.0}, {"date": "2017-03-24", "close": 10.3598, "volume": 769.0}, {"date": "2017-03-27", "close": 10.4921, "volume": 5811.0}, {"date": "2017-03-28", "close": 10.5698, "volume": 1291.0}, {"date": "2017-03-29", "close": 10.1498, "volume": 6266.0}, {"date": "2017-03-30", "close": 10.3598, "volume": 4011.0}, {"date": "2017-03-31", "close": 10.4298, "volume": 1025.0}, {"date": "2017-04-03", "close": 9.4498, "volume": 1580.0}, {"date": "2017-04-04", "close": 9.5898, "volume": 3105.0}, {"date": "2017-04-05", "close": 9.5198, "volume": 16026.0}, {"date": "2017-04-06", "close": 9.4498, "volume": 5994.0}, {"date": "2017-04-07", "close": 9.3098, "volume": 2303.0}, {"date": "2017-04-10", "close": 9.0998, "volume": 4324.0}, {"date": "2017-04-11", "close": 9.0998, "volume": 748.0}, {"date": "2017-04-12", "close": 9.1698, "volume": 2632.0}, {"date": "2017-04-13", "close": 9.1698, "volume": 571.0}, {"date": "2017-04-17", "close": 9.0998, "volume": 1970.0}, {"date": "2017-04-18", "close": 9.0998, "volume": 740.0}, {"date": "2017-04-19", "close": 8.8765, "volume": 3378.0}, {"date": "2017-04-20", "close": 8.7498, "volume": 110.0}, {"date": "2017-04-21", "close": 8.5398, "volume": 2439.0}, {"date": "2017-04-24", "close": 8.6798, "volume": 7694.0}, {"date": "2017-04-25", "close": 8.6091, "volume": 4731.0}, {"date": "2017-04-26", "close": 8.6091, "volume": 484.0}, {"date": "2017-04-27", "close": 8.2598, "volume": 5266.0}, {"date": "2017-04-28", "close": 8.6098, "volume": 5443.0}, {"date": "2017-05-01", "close": 8.3298, "volume": 4616.0}, {"date": "2017-05-02", "close": 8.1198, "volume": 4427.0}, {"date": "2017-05-03", "close": 8.1898, "volume": 100.0}, {"date": "2017-05-04", "close": 7.5605, "volume": 8751.0}, {"date": "2017-05-05", "close": 7.8398, "volume": 198.0}, {"date": "2017-05-08", "close": 7.6298, "volume": 530.0}, {"date": "2017-05-09", "close": 7.6998, "volume": 982.0}, {"date": "2017-05-10", "close": 7.6998, "volume": 3457.0}, {"date": "2017-05-11", "close": 7.3499, "volume": 75.0}, {"date": "2017-05-12", "close": 7.3499, "volume": 20.0}, {"date": "2017-05-15", "close": 7.5598, "volume": 1321.0}, {"date": "2017-05-16", "close": 7.2099, "volume": 2131.0}, {"date": "2017-05-17", "close": 6.6499, "volume": 3104.0}, {"date": "2017-05-18", "close": 7.2799, "volume": 714.0}, {"date": "2017-05-19", "close": 7.1217, "volume": 967.0}, {"date": "2017-05-22", "close": 6.9999, "volume": 740.0}, {"date": "2017-05-23", "close": 7.1399, "volume": 229.0}, {"date": "2017-05-24", "close": 6.9999, "volume": 16.0}, {"date": "2017-05-25", "close": 7.0517, "volume": 980.0}, {"date": "2017-05-26", "close": 7.0069, "volume": 661.0}, {"date": "2017-05-30", "close": 7.2799, "volume": 395.0}, {"date": "2017-05-31", "close": 7.3499, "volume": 969.0}, {"date": "2017-06-01", "close": 6.6541, "volume": 7226.0}, {"date": "2017-06-02", "close": 6.9999, "volume": 1892.0}, {"date": "2017-06-05", "close": 6.7899, "volume": 1567.0}, {"date": "2017-06-06", "close": 6.6499, "volume": 4739.0}, {"date": "2017-06-07", "close": 6.7199, "volume": 112.0}, {"date": "2017-06-08", "close": 6.6499, "volume": 2322.0}, {"date": "2017-06-09", "close": 6.7899, "volume": 2565.0}, {"date": "2017-06-12", "close": 6.6499, "volume": 2286.0}, {"date": "2017-06-13", "close": 6.4399, "volume": 5483.0}, {"date": "2017-06-14", "close": 6.5799, "volume": 1351.0}, {"date": "2017-06-15", "close": 6.9999, "volume": 898.0}, {"date": "2017-06-16", "close": 7.1399, "volume": 1901.0}, {"date": "2017-06-19", "close": 6.9299, "volume": 61.0}, {"date": "2017-06-20", "close": 6.9299, "volume": 81.0}, {"date": "2017-06-21", "close": 6.7899, "volume": 519.0}, {"date": "2017-06-22", "close": 7.1399, "volume": 19.0}, {"date": "2017-06-23", "close": 7.2799, "volume": 282.0}, {"date": "2017-06-26", "close": 7.1574, "volume": 355.0}, {"date": "2017-06-27", "close": 7.0699, "volume": 3133.0}, {"date": "2017-06-28", "close": 6.9299, "volume": 1234.0}, {"date": "2017-06-29", "close": 6.9999, "volume": 30868.0}, {"date": "2017-06-30", "close": 7.1644, "volume": 7220.0}, {"date": "2017-07-03", "close": 6.9299, "volume": 2463.0}, {"date": "2017-07-05", "close": 7.0706, "volume": 36099.0}, {"date": "2017-07-06", "close": 6.9999, "volume": 2670.0}, {"date": "2017-07-07", "close": 7.3975, "volume": 2756.0}, {"date": "2017-07-10", "close": 7.1469, "volume": 2223.0}, {"date": "2017-07-11", "close": 7.1399, "volume": 1022.0}, {"date": "2017-07-12", "close": 7.3219, "volume": 6267.0}, {"date": "2017-07-13", "close": 7.2799, "volume": 389.0}, {"date": "2017-07-14", "close": 7.1399, "volume": 2888.0}, {"date": "2017-07-17", "close": 7.1399, "volume": 605.0}, {"date": "2017-07-18", "close": 7.2687, "volume": 334.0}, {"date": "2017-07-19", "close": 7.2099, "volume": 2755.0}, {"date": "2017-07-20", "close": 7.1399, "volume": 133.0}, {"date": "2017-07-21", "close": 7.1399, "volume": 393.0}, {"date": "2017-07-24", "close": 7.9798, "volume": 2179.0}, {"date": "2017-07-25", "close": 7.2799, "volume": 2443.0}, {"date": "2017-07-26", "close": 7.3422, "volume": 2063.0}, {"date": "2017-07-27", "close": 7.3499, "volume": 960.0}, {"date": "2017-07-28", "close": 7.2099, "volume": 1058.0}, {"date": "2017-07-31", "close": 7.0699, "volume": 2107.0}, {"date": "2017-08-01", "close": 7.2099, "volume": 1264.0}, {"date": "2017-08-02", "close": 6.9999, "volume": 1148.0}, {"date": "2017-08-03", "close": 7.0426, "volume": 607.0}, {"date": "2017-08-04", "close": 6.9999, "volume": 1648.0}, {"date": "2017-08-07", "close": 7.3499, "volume": 3478.0}, {"date": "2017-08-08", "close": 7.2575, "volume": 604.0}, {"date": "2017-08-09", "close": 7.0699, "volume": 70.0}, {"date": "2017-08-10", "close": 7.1392, "volume": 6034.0}, {"date": "2017-08-11", "close": 6.9999, "volume": 1870.0}, {"date": "2017-08-14", "close": 7.1399, "volume": 197.0}, {"date": "2017-08-15", "close": 6.8599, "volume": 8067.0}, {"date": "2017-08-16", "close": 6.8599, "volume": 137.0}, {"date": "2017-08-17", "close": 6.9299, "volume": 1100.0}, {"date": "2017-08-18", "close": 6.988, "volume": 190.0}, {"date": "2017-08-21", "close": 6.8599, "volume": 3269.0}, {"date": "2017-08-22", "close": 6.9306, "volume": 1424.0}, {"date": "2017-08-23", "close": 6.9299, "volume": 2143.0}, {"date": "2017-08-24", "close": 6.9999, "volume": 26.0}, {"date": "2017-08-25", "close": 6.9299, "volume": 413.0}, {"date": "2017-08-28", "close": 6.9299, "volume": 180.0}, {"date": "2017-08-29", "close": 7.0349, "volume": 474.0}, {"date": "2017-08-30", "close": 7.6998, "volume": 11978.0}, {"date": "2017-08-31", "close": 7.5598, "volume": 1632.0}, {"date": "2017-09-01", "close": 7.6298, "volume": 4614.0}, {"date": "2017-09-05", "close": 7.8398, "volume": 3325.0}, {"date": "2017-09-06", "close": 8.0498, "volume": 1300.0}, {"date": "2017-09-07", "close": 7.9098, "volume": 3650.0}, {"date": "2017-09-08", "close": 7.4199, "volume": 2711.0}, {"date": "2017-09-11", "close": 7.6298, "volume": 8979.0}, {"date": "2017-09-12", "close": 7.6998, "volume": 1804.0}, {"date": "2017-09-13", "close": 7.6298, "volume": 2328.0}, {"date": "2017-09-14", "close": 7.7698, "volume": 1551.0}, {"date": "2017-09-15", "close": 7.2799, "volume": 1467.0}, {"date": "2017-09-18", "close": 7.6298, "volume": 6185.0}, {"date": "2017-09-19", "close": 7.7698, "volume": 6146.0}, {"date": "2017-09-20", "close": 7.6998, "volume": 537.0}, {"date": "2017-09-21", "close": 7.9798, "volume": 131.0}, {"date": "2017-09-22", "close": 8.1198, "volume": 318.0}, {"date": "2017-09-25", "close": 7.4899, "volume": 1836.0}, {"date": "2017-09-26", "close": 7.4899, "volume": 1200.0}, {"date": "2017-09-27", "close": 7.6998, "volume": 462.0}, {"date": "2017-09-28", "close": 7.6298, "volume": 347.0}, {"date": "2017-09-29", "close": 7.5598, "volume": 1028.0}, {"date": "2017-10-02", "close": 7.6298, "volume": 581.0}, {"date": "2017-10-03", "close": 7.5598, "volume": 1871.0}, {"date": "2017-10-04", "close": 7.5598, "volume": 125.0}, {"date": "2017-10-05", "close": 7.6235, "volume": 149.0}, {"date": "2017-10-06", "close": 7.6998, "volume": 369.0}, {"date": "2017-10-09", "close": 7.6298, "volume": 27.0}, {"date": "2017-10-10", "close": 7.4899, "volume": 3438.0}, {"date": "2017-10-11", "close": 7.5948, "volume": 1275.0}, {"date": "2017-10-12", "close": 7.4899, "volume": 1157.0}, {"date": "2017-10-13", "close": 7.8398, "volume": 1420.0}, {"date": "2017-10-16", "close": 7.9798, "volume": 324.0}, {"date": "2017-10-17", "close": 7.8398, "volume": 1214.0}, {"date": "2017-10-18", "close": 8.9598, "volume": 112433.0}, {"date": "2017-10-19", "close": 9.0998, "volume": 15621.0}, {"date": "2017-10-20", "close": 8.7498, "volume": 11642.0}, {"date": "2017-10-23", "close": 8.8898, "volume": 6696.0}, {"date": "2017-10-24", "close": 8.8198, "volume": 8241.0}, {"date": "2017-10-25", "close": 8.8198, "volume": 5541.0}, {"date": "2017-10-26", "close": 8.6798, "volume": 899.0}, {"date": "2017-10-27", "close": 8.6798, "volume": null}, {"date": "2017-10-30", "close": 8.9038, "volume": 634.0}, {"date": "2017-10-31", "close": 8.6798, "volume": 5015.0}, {"date": "2017-11-01", "close": 9.0298, "volume": 7009.0}, {"date": "2017-11-02", "close": 9.5198, "volume": 6899.0}, {"date": "2017-11-03", "close": 11.9698, "volume": 1464836.0}, {"date": "2017-11-06", "close": 11.5498, "volume": 49523.0}, {"date": "2017-11-07", "close": 12.8153, "volume": 42342.0}, {"date": "2017-11-08", "close": 11.7598, "volume": 9663.0}, {"date": "2017-11-09", "close": 11.2768, "volume": 7966.0}, {"date": "2017-11-10", "close": 11.6198, "volume": 11783.0}, {"date": "2017-11-13", "close": 12.1098, "volume": 7340.0}, {"date": "2017-11-14", "close": 11.7598, "volume": 3465.0}, {"date": "2017-11-15", "close": 11.7598, "volume": 2740.0}, {"date": "2017-11-16", "close": 11.7598, "volume": 6880.0}, {"date": "2017-11-17", "close": 11.8298, "volume": 3072.0}, {"date": "2017-11-20", "close": 12.2498, "volume": 15798.0}, {"date": "2017-11-21", "close": 11.5498, "volume": 5652.0}, {"date": "2017-11-22", "close": 11.8298, "volume": 1773.0}, {"date": "2017-11-24", "close": 12.0398, "volume": 2946.0}, {"date": "2017-11-27", "close": 12.3898, "volume": 9562.0}, {"date": "2017-11-28", "close": 9.2398, "volume": 37226.0}, {"date": "2017-11-29", "close": 10.2688, "volume": 5812.0}, {"date": "2017-11-30", "close": 10.5698, "volume": 7390.0}, {"date": "2017-12-01", "close": 10.1498, "volume": 2731.0}, {"date": "2017-12-04", "close": 10.1498, "volume": 4609.0}, {"date": "2017-12-05", "close": 9.7998, "volume": 2363.0}, {"date": "2017-12-06", "close": 9.7648, "volume": 1503.0}, {"date": "2017-12-07", "close": 9.7298, "volume": 2024.0}, {"date": "2017-12-08", "close": 9.3224, "volume": 8557.0}, {"date": "2017-12-11", "close": 9.0305, "volume": 7948.0}, {"date": "2017-12-12", "close": 9.0298, "volume": 3906.0}, {"date": "2017-12-13", "close": 8.6798, "volume": 10682.0}, {"date": "2017-12-14", "close": 8.4698, "volume": 8794.0}, {"date": "2017-12-15", "close": 8.4698, "volume": 5295.0}, {"date": "2017-12-18", "close": 8.5398, "volume": 2706.0}, {"date": "2017-12-19", "close": 8.1198, "volume": 5064.0}, {"date": "2017-12-20", "close": 8.4698, "volume": 3213.0}, {"date": "2017-12-21", "close": 8.2598, "volume": 4987.0}, {"date": "2017-12-22", "close": 8.7498, "volume": 8126.0}, {"date": "2017-12-26", "close": 8.6091, "volume": 6359.0}, {"date": "2017-12-27", "close": 8.6798, "volume": 46470.0}, {"date": "2017-12-28", "close": 8.7155, "volume": 36950.0}, {"date": "2017-12-29", "close": 8.3291, "volume": 48299.0}, {"date": "2018-01-02", "close": 8.3298, "volume": 8937.0}, {"date": "2018-01-03", "close": 8.8198, "volume": 15868.0}, {"date": "2018-01-04", "close": 8.6105, "volume": 13086.0}, {"date": "2018-01-05", "close": 8.7498, "volume": 84876.0}, {"date": "2018-01-08", "close": 8.985, "volume": 215877.0}, {"date": "2018-01-09", "close": 8.4698, "volume": 76754.0}, {"date": "2018-01-10", "close": 8.3998, "volume": 46819.0}, {"date": "2018-01-11", "close": 8.3998, "volume": 13849.0}, {"date": "2018-01-12", "close": 8.5132, "volume": 26671.0}, {"date": "2018-01-16", "close": 9.4498, "volume": 217931.0}, {"date": "2018-01-17", "close": 9.6598, "volume": 49828.0}, {"date": "2018-01-18", "close": 9.5002, "volume": 13077.0}, {"date": "2018-01-19", "close": 9.6598, "volume": 26275.0}, {"date": "2018-01-22", "close": 9.4498, "volume": 8408.0}, {"date": "2018-01-23", "close": 9.5198, "volume": 11872.0}, {"date": "2018-01-24", "close": 9.4498, "volume": 5942.0}, {"date": "2018-01-25", "close": 9.4498, "volume": 9432.0}, {"date": "2018-01-26", "close": 9.5898, "volume": 44332.0}, {"date": "2018-01-29", "close": 9.4498, "volume": 13016.0}, {"date": "2018-01-30", "close": 9.3098, "volume": 12722.0}, {"date": "2018-01-31", "close": 9.2398, "volume": 7803.0}, {"date": "2018-02-01", "close": 9.0998, "volume": 8458.0}, {"date": "2018-02-02", "close": 9.0298, "volume": 10695.0}, {"date": "2018-02-05", "close": 8.5643, "volume": 6013.0}, {"date": "2018-02-06", "close": 8.6098, "volume": 8036.0}, {"date": "2018-02-07", "close": 8.8898, "volume": 2268.0}, {"date": "2018-02-08", "close": 8.5398, "volume": 4307.0}, {"date": "2018-02-09", "close": 8.3298, "volume": 7565.0}, {"date": "2018-02-12", "close": 8.3298, "volume": 2832.0}, {"date": "2018-02-13", "close": 8.3298, "volume": 2855.0}, {"date": "2018-02-14", "close": 8.3326, "volume": 1950.0}, {"date": "2018-02-15", "close": 8.4698, "volume": 2975.0}, {"date": "2018-02-16", "close": 8.6805, "volume": 4249.0}, {"date": "2018-02-20", "close": 8.6098, "volume": 8804.0}, {"date": "2018-02-21", "close": 8.6798, "volume": 1704.0}, {"date": "2018-02-22", "close": 8.7862, "volume": 2321.0}, {"date": "2018-02-23", "close": 8.6805, "volume": 2498.0}, {"date": "2018-02-26", "close": 8.7498, "volume": 1794.0}, {"date": "2018-02-27", "close": 8.8198, "volume": 5070.0}, {"date": "2018-02-28", "close": 8.6798, "volume": 4369.0}, {"date": "2018-03-01", "close": 8.7498, "volume": 1811.0}, {"date": "2018-03-02", "close": 9.2398, "volume": 10990.0}, {"date": "2018-03-05", "close": 9.0298, "volume": 2612.0}, {"date": "2018-03-06", "close": 8.8898, "volume": 2279.0}, {"date": "2018-03-07", "close": 9.0998, "volume": 3691.0}, {"date": "2018-03-08", "close": 9.0368, "volume": 1101.0}, {"date": "2018-03-09", "close": 9.1698, "volume": 1777.0}, {"date": "2018-03-12", "close": 9.2398, "volume": 3182.0}, {"date": "2018-03-13", "close": 8.8898, "volume": 1839.0}, {"date": "2018-03-14", "close": 11.4098, "volume": 158984.0}, {"date": "2018-03-15", "close": 11.5498, "volume": 30139.0}, {"date": "2018-03-16", "close": 11.8998, "volume": 26383.0}, {"date": "2018-03-19", "close": 11.8298, "volume": 7279.0}, {"date": "2018-03-20", "close": 11.8298, "volume": 6390.0}, {"date": "2018-03-21", "close": 11.5498, "volume": 3174.0}, {"date": "2018-03-22", "close": 11.4798, "volume": 3464.0}, {"date": "2018-03-23", "close": 11.4798, "volume": 6013.0}, {"date": "2018-03-26", "close": 11.6198, "volume": 1594.0}, {"date": "2018-03-27", "close": 11.2698, "volume": 1591.0}, {"date": "2018-03-28", "close": 10.7098, "volume": 7592.0}, {"date": "2018-03-29", "close": 11.0598, "volume": 8181.0}, {"date": "2018-04-02", "close": 11.3398, "volume": 12473.0}, {"date": "2018-04-03", "close": 11.2698, "volume": 2919.0}, {"date": "2018-04-04", "close": 11.4098, "volume": 3663.0}, {"date": "2018-04-05", "close": 11.4798, "volume": 1431.0}, {"date": "2018-04-06", "close": 13.1597, "volume": 39326.0}, {"date": "2018-04-09", "close": 13.9997, "volume": 20053.0}, {"date": "2018-04-10", "close": 14.1397, "volume": 10171.0}, {"date": "2018-04-11", "close": 14.2097, "volume": 13703.0}, {"date": "2018-04-12", "close": 14.4897, "volume": 15106.0}, {"date": "2018-04-13", "close": 14.2097, "volume": 6341.0}, {"date": "2018-04-16", "close": 14.1397, "volume": 3763.0}, {"date": "2018-04-17", "close": 14.2097, "volume": 2293.0}, {"date": "2018-04-18", "close": 14.8397, "volume": 40129.0}, {"date": "2018-04-19", "close": 15.2597, "volume": 11623.0}, {"date": "2018-04-20", "close": 15.6097, "volume": 20992.0}, {"date": "2018-04-23", "close": 15.0098, "volume": 12568.0}, {"date": "2018-04-24", "close": 15.1197, "volume": 2048.0}, {"date": "2018-04-25", "close": 15.1197, "volume": 2298.0}, {"date": "2018-04-26", "close": 14.5597, "volume": 1149.0}, {"date": "2018-04-27", "close": 14.9797, "volume": 3433.0}, {"date": "2018-04-30", "close": 15.1197, "volume": 1315.0}, {"date": "2018-05-01", "close": 14.7697, "volume": 2708.0}, {"date": "2018-05-02", "close": 12.1098, "volume": 37084.0}, {"date": "2018-05-03", "close": 11.8998, "volume": 5475.0}, {"date": "2018-05-04", "close": 11.8298, "volume": 11013.0}, {"date": "2018-05-07", "close": 11.7598, "volume": 9881.0}, {"date": "2018-05-08", "close": 11.8648, "volume": 4970.0}, {"date": "2018-05-09", "close": 11.6898, "volume": 2704.0}, {"date": "2018-05-10", "close": 11.6898, "volume": 1619.0}, {"date": "2018-05-11", "close": 11.4098, "volume": 3679.0}, {"date": "2018-05-14", "close": 11.3398, "volume": 879.0}, {"date": "2018-05-15", "close": 11.2698, "volume": 1739.0}, {"date": "2018-05-16", "close": 10.8498, "volume": 447.0}, {"date": "2018-05-17", "close": 10.9198, "volume": 754.0}, {"date": "2018-05-18", "close": 11.3398, "volume": 4004.0}, {"date": "2018-05-21", "close": 11.4098, "volume": 1961.0}, {"date": "2018-05-22", "close": 11.6198, "volume": 4079.0}, {"date": "2018-05-23", "close": 12.5311, "volume": 12160.0}, {"date": "2018-05-24", "close": 13.0897, "volume": 4816.0}, {"date": "2018-05-25", "close": 13.1597, "volume": 9089.0}, {"date": "2018-05-29", "close": 12.8797, "volume": 4336.0}, {"date": "2018-05-30", "close": 12.8097, "volume": 2679.0}, {"date": "2018-05-31", "close": 12.8097, "volume": 974.0}, {"date": "2018-06-01", "close": 12.7397, "volume": 7505.0}, {"date": "2018-06-04", "close": 12.5997, "volume": 4222.0}, {"date": "2018-06-05", "close": 12.5997, "volume": 1018.0}, {"date": "2018-06-06", "close": 12.0398, "volume": 2191.0}, {"date": "2018-06-07", "close": 12.3898, "volume": 1198.0}, {"date": "2018-06-08", "close": 12.5297, "volume": 2495.0}, {"date": "2018-06-11", "close": 13.1597, "volume": 617.0}, {"date": "2018-06-12", "close": 12.5997, "volume": 4343.0}, {"date": "2018-06-13", "close": 12.3898, "volume": 2058.0}, {"date": "2018-06-14", "close": 12.3898, "volume": 2584.0}, {"date": "2018-06-15", "close": 12.1098, "volume": 7257.0}, {"date": "2018-06-18", "close": 12.0398, "volume": 4121.0}, {"date": "2018-06-19", "close": 11.8298, "volume": 3256.0}, {"date": "2018-06-20", "close": 12.0398, "volume": 1333.0}, {"date": "2018-06-21", "close": 11.6198, "volume": 3211.0}, {"date": "2018-06-22", "close": 11.8998, "volume": 1781.0}, {"date": "2018-06-25", "close": 11.6842, "volume": 1108.0}, {"date": "2018-06-26", "close": 11.8998, "volume": 1778.0}, {"date": "2018-06-27", "close": 11.8298, "volume": 646.0}, {"date": "2018-06-28", "close": 11.6898, "volume": 705.0}, {"date": "2018-06-29", "close": 11.4098, "volume": 11415.0}, {"date": "2018-07-02", "close": 11.5498, "volume": 787.0}, {"date": "2018-07-03", "close": 11.9698, "volume": 319.0}, {"date": "2018-07-05", "close": 11.7598, "volume": 683.0}, {"date": "2018-07-06", "close": 11.7598, "volume": 1020.0}, {"date": "2018-07-09", "close": 11.9698, "volume": 1499.0}, {"date": "2018-07-10", "close": 11.7598, "volume": 1932.0}, {"date": "2018-07-11", "close": 11.6198, "volume": 1988.0}, {"date": "2018-07-12", "close": 11.7598, "volume": 187.0}, {"date": "2018-07-13", "close": 11.6898, "volume": 1118.0}, {"date": "2018-07-16", "close": 11.6198, "volume": 627.0}, {"date": "2018-07-17", "close": 11.4798, "volume": 1232.0}, {"date": "2018-07-18", "close": 11.4798, "volume": 558.0}, {"date": "2018-07-19", "close": 11.4798, "volume": 497.0}, {"date": "2018-07-20", "close": 11.2698, "volume": 1732.0}, {"date": "2018-07-23", "close": 11.4798, "volume": 323.0}, {"date": "2018-07-24", "close": 11.1998, "volume": 1815.0}, {"date": "2018-07-25", "close": 11.2698, "volume": 1662.0}, {"date": "2018-07-26", "close": 11.3398, "volume": 1992.0}, {"date": "2018-07-27", "close": 11.4798, "volume": 1013.0}, {"date": "2018-07-30", "close": 11.2698, "volume": 1803.0}, {"date": "2018-07-31", "close": 11.6898, "volume": 41874.0}, {"date": "2018-08-01", "close": 12.9651, "volume": 8530.0}, {"date": "2018-08-02", "close": 12.5997, "volume": 3594.0}, {"date": "2018-08-03", "close": 12.7439, "volume": 5961.0}, {"date": "2018-08-06", "close": 13.0197, "volume": 3078.0}, {"date": "2018-08-07", "close": 13.0582, "volume": 4577.0}, {"date": "2018-08-08", "close": 13.3697, "volume": 5098.0}, {"date": "2018-08-09", "close": 13.7771, "volume": 4673.0}, {"date": "2018-08-10", "close": 13.6497, "volume": 4988.0}, {"date": "2018-08-13", "close": 13.3697, "volume": 4169.0}, {"date": "2018-08-14", "close": 14.0886, "volume": 20402.0}, {"date": "2018-08-15", "close": 14.9447, "volume": 16341.0}, {"date": "2018-08-16", "close": 14.5247, "volume": 5030.0}, {"date": "2018-08-17", "close": 14.1397, "volume": 8035.0}, {"date": "2018-08-20", "close": 14.3497, "volume": 4524.0}, {"date": "2018-08-21", "close": 13.9997, "volume": 6281.0}, {"date": "2018-08-22", "close": 13.9997, "volume": 8978.0}, {"date": "2018-08-23", "close": 14.1397, "volume": 4496.0}, {"date": "2018-08-24", "close": 14.2097, "volume": 2972.0}, {"date": "2018-08-27", "close": 14.2097, "volume": 1460.0}, {"date": "2018-08-28", "close": 15.1197, "volume": 22755.0}, {"date": "2018-08-29", "close": 14.8047, "volume": 3032.0}, {"date": "2018-08-30", "close": 15.9541, "volume": 8276.0}, {"date": "2018-08-31", "close": 15.2597, "volume": 2112.0}, {"date": "2018-09-04", "close": 15.8897, "volume": 4184.0}, {"date": "2018-09-05", "close": 15.8897, "volume": 10153.0}, {"date": "2018-09-06", "close": 15.6097, "volume": 6728.0}, {"date": "2018-09-07", "close": 14.8397, "volume": 7251.0}, {"date": "2018-09-10", "close": 14.6997, "volume": 1289.0}, {"date": "2018-09-11", "close": 14.4197, "volume": 2661.0}, {"date": "2018-09-12", "close": 14.3497, "volume": 2285.0}, {"date": "2018-09-13", "close": 13.6497, "volume": 12010.0}, {"date": "2018-09-14", "close": 13.4397, "volume": 1009.0}, {"date": "2018-09-17", "close": 12.8797, "volume": 3672.0}, {"date": "2018-09-18", "close": 13.2997, "volume": 3992.0}, {"date": "2018-09-19", "close": 13.0897, "volume": 10112.0}, {"date": "2018-09-20", "close": 12.5297, "volume": 22452.0}, {"date": "2018-09-21", "close": 12.1798, "volume": 4506.0}, {"date": "2018-09-24", "close": 12.4598, "volume": 1964.0}, {"date": "2018-09-25", "close": 12.5297, "volume": 1821.0}, {"date": "2018-09-26", "close": 12.5647, "volume": 1282.0}, {"date": "2018-09-27", "close": 12.443, "volume": 1488.0}, {"date": "2018-09-28", "close": 12.1098, "volume": 1640.0}, {"date": "2018-10-01", "close": 11.9698, "volume": 2945.0}, {"date": "2018-10-02", "close": 12.4598, "volume": 1062.0}, {"date": "2018-10-03", "close": 12.5997, "volume": 2596.0}, {"date": "2018-10-04", "close": 13.6448, "volume": 1251.0}, {"date": "2018-10-05", "close": 13.5797, "volume": 425.0}, {"date": "2018-10-08", "close": 12.7397, "volume": 945.0}, {"date": "2018-10-09", "close": 12.6354, "volume": 984.0}, {"date": "2018-10-10", "close": 12.5997, "volume": 463.0}, {"date": "2018-10-11", "close": 12.3114, "volume": 625.0}, {"date": "2018-10-12", "close": 12.7397, "volume": 257.0}, {"date": "2018-10-15", "close": 12.4598, "volume": 1965.0}, {"date": "2018-10-16", "close": 12.2505, "volume": 959.0}, {"date": "2018-10-17", "close": 12.2498, "volume": 1387.0}, {"date": "2018-10-18", "close": 12.5997, "volume": 1311.0}, {"date": "2018-10-19", "close": 12.3198, "volume": 541.0}, {"date": "2018-10-22", "close": 12.0398, "volume": 579.0}, {"date": "2018-10-23", "close": 12.0398, "volume": 279.0}, {"date": "2018-10-24", "close": 11.8242, "volume": 2508.0}, {"date": "2018-10-25", "close": 12.2498, "volume": 2621.0}, {"date": "2018-10-26", "close": 12.5997, "volume": 1563.0}, {"date": "2018-10-29", "close": 12.0405, "volume": 6444.0}, {"date": "2018-10-30", "close": 12.0398, "volume": 2970.0}, {"date": "2018-10-31", "close": 12.0398, "volume": 1377.0}, {"date": "2018-11-01", "close": 12.0398, "volume": 1767.0}, {"date": "2018-11-02", "close": 12.9497, "volume": 1560.0}, {"date": "2018-11-05", "close": 13.0897, "volume": 1187.0}, {"date": "2018-11-06", "close": 13.3277, "volume": 1204.0}, {"date": "2018-11-07", "close": 12.6697, "volume": 2395.0}, {"date": "2018-11-08", "close": 13.0197, "volume": 830.0}, {"date": "2018-11-09", "close": 13.6497, "volume": 1020.0}, {"date": "2018-11-12", "close": 12.9497, "volume": 827.0}, {"date": "2018-11-13", "close": 13.0197, "volume": 2016.0}, {"date": "2018-11-14", "close": 12.2498, "volume": 1323.0}, {"date": "2018-11-15", "close": 12.2498, "volume": 1856.0}, {"date": "2018-11-16", "close": 11.8998, "volume": 2889.0}, {"date": "2018-11-19", "close": 11.8998, "volume": 2828.0}, {"date": "2018-11-20", "close": 12.5997, "volume": 2313.0}, {"date": "2018-11-21", "close": 12.1805, "volume": 1527.0}, {"date": "2018-11-23", "close": 12.5997, "volume": 2562.0}, {"date": "2018-11-26", "close": 12.5997, "volume": 896.0}, {"date": "2018-11-27", "close": 12.5297, "volume": 757.0}, {"date": "2018-11-28", "close": 12.5997, "volume": 484.0}, {"date": "2018-11-29", "close": 12.2498, "volume": 552.0}, {"date": "2018-11-30", "close": 11.9698, "volume": 1358.0}, {"date": "2018-12-03", "close": 12.3898, "volume": 3133.0}, {"date": "2018-12-04", "close": 12.3198, "volume": 3648.0}, {"date": "2018-12-06", "close": 11.6198, "volume": 3386.0}, {"date": "2018-12-07", "close": 11.3398, "volume": 675.0}, {"date": "2018-12-10", "close": 11.5498, "volume": 1148.0}, {"date": "2018-12-11", "close": 11.7598, "volume": 475.0}, {"date": "2018-12-12", "close": 11.4798, "volume": 1726.0}, {"date": "2018-12-13", "close": 11.7591, "volume": 636.0}, {"date": "2018-12-14", "close": 11.3398, "volume": 1347.0}, {"date": "2018-12-17", "close": 11.6898, "volume": 2235.0}, {"date": "2018-12-18", "close": 12.2498, "volume": 386.0}, {"date": "2018-12-19", "close": 11.4798, "volume": 2527.0}, {"date": "2018-12-20", "close": 11.0633, "volume": 8386.0}, {"date": "2018-12-21", "close": 10.7098, "volume": 1719.0}, {"date": "2018-12-24", "close": 10.5698, "volume": 799.0}, {"date": "2018-12-26", "close": 10.5698, "volume": 2734.0}, {"date": "2018-12-27", "close": 10.3598, "volume": 1809.0}, {"date": "2018-12-28", "close": 10.5698, "volume": 8802.0}, {"date": "2018-12-31", "close": 10.4298, "volume": 7189.0}, {"date": "2019-01-02", "close": 10.7098, "volume": 101.0}, {"date": "2019-01-03", "close": 10.2198, "volume": 151.0}, {"date": "2019-01-04", "close": 11.3398, "volume": 398.0}, {"date": "2019-01-07", "close": 11.3398, "volume": 926.0}, {"date": "2019-01-08", "close": 10.8498, "volume": 1210.0}, {"date": "2019-01-09", "close": 10.8498, "volume": 4212.0}, {"date": "2019-01-10", "close": 10.8498, "volume": 1037.0}, {"date": "2019-01-11", "close": 11.1298, "volume": 1052.0}, {"date": "2019-01-14", "close": 11.0598, "volume": 1007.0}, {"date": "2019-01-15", "close": 10.5698, "volume": 3805.0}, {"date": "2019-01-16", "close": 10.6398, "volume": 3032.0}, {"date": "2019-01-17", "close": 10.5698, "volume": 241.0}, {"date": "2019-01-18", "close": 10.7336, "volume": 4168.0}, {"date": "2019-01-22", "close": 8.1198, "volume": 21688.0}, {"date": "2019-01-23", "close": 8.0498, "volume": 3442.0}, {"date": "2019-01-24", "close": 7.9798, "volume": 10442.0}, {"date": "2019-01-25", "close": 8.5398, "volume": 17912.0}, {"date": "2019-01-28", "close": 8.5398, "volume": 2731.0}, {"date": "2019-01-29", "close": 8.3298, "volume": 962.0}, {"date": "2019-01-30", "close": 8.3648, "volume": 6170.0}, {"date": "2019-01-31", "close": 8.4691, "volume": 2171.0}, {"date": "2019-02-01", "close": 8.5398, "volume": 620.0}, {"date": "2019-02-04", "close": 8.3298, "volume": 543.0}, {"date": "2019-02-05", "close": 8.1898, "volume": 926.0}, {"date": "2019-02-06", "close": 8.1898, "volume": 2073.0}, {"date": "2019-02-07", "close": 7.9798, "volume": 3178.0}, {"date": "2019-02-08", "close": 7.7698, "volume": 676.0}, {"date": "2019-02-11", "close": 7.9098, "volume": 5402.0}, {"date": "2019-02-12", "close": 9.2398, "volume": 20764.0}, {"date": "2019-02-13", "close": 9.5198, "volume": 2966.0}, {"date": "2019-02-14", "close": 9.5898, "volume": 2803.0}, {"date": "2019-02-15", "close": 9.3098, "volume": 3133.0}, {"date": "2019-02-19", "close": 9.7998, "volume": 1825.0}, {"date": "2019-02-20", "close": 9.5198, "volume": 1118.0}, {"date": "2019-02-21", "close": 9.7298, "volume": 1453.0}, {"date": "2019-02-22", "close": 9.5198, "volume": 1540.0}, {"date": "2019-02-25", "close": 9.6248, "volume": 1019.0}, {"date": "2019-02-26", "close": 9.6598, "volume": 1384.0}, {"date": "2019-02-27", "close": 9.671, "volume": 221.0}, {"date": "2019-02-28", "close": 9.7298, "volume": 973.0}, {"date": "2019-03-01", "close": 9.7298, "volume": 1146.0}, {"date": "2019-03-04", "close": 9.7998, "volume": 166.0}, {"date": "2019-03-05", "close": 9.3098, "volume": 507.0}, {"date": "2019-03-06", "close": 8.8793, "volume": 5479.0}, {"date": "2019-03-07", "close": 8.7232, "volume": 914.0}, {"date": "2019-03-08", "close": 8.8898, "volume": 3232.0}, {"date": "2019-03-11", "close": 8.8198, "volume": 80.0}, {"date": "2019-03-12", "close": 8.7498, "volume": 1206.0}, {"date": "2019-03-13", "close": 8.7498, "volume": 1014.0}, {"date": "2019-03-14", "close": 8.3998, "volume": 3185.0}, {"date": "2019-03-15", "close": 9.3091, "volume": 5268.0}, {"date": "2019-03-18", "close": 9.7298, "volume": 7398.0}, {"date": "2019-03-19", "close": 9.9391, "volume": 3564.0}, {"date": "2019-03-20", "close": 9.9552, "volume": 2039.0}, {"date": "2019-03-21", "close": 9.6598, "volume": 1396.0}, {"date": "2019-03-22", "close": 9.5198, "volume": 5348.0}, {"date": "2019-03-25", "close": 9.7298, "volume": 1504.0}, {"date": "2019-03-26", "close": 9.4498, "volume": 1756.0}, {"date": "2019-03-27", "close": 9.3798, "volume": 814.0}, {"date": "2019-03-28", "close": 9.2398, "volume": 824.0}, {"date": "2019-03-29", "close": 9.3098, "volume": 1550.0}, {"date": "2019-04-01", "close": 9.3798, "volume": 934.0}, {"date": "2019-04-02", "close": 9.6598, "volume": 225.0}, {"date": "2019-04-03", "close": 9.7298, "volume": 252.0}, {"date": "2019-04-04", "close": 9.4498, "volume": 1620.0}, {"date": "2019-04-05", "close": 9.7298, "volume": 784.0}, {"date": "2019-04-08", "close": 9.7298, "volume": 1549.0}, {"date": "2019-04-09", "close": 9.5198, "volume": 188.0}, {"date": "2019-04-10", "close": 9.5198, "volume": 4466.0}, {"date": "2019-04-11", "close": 9.7298, "volume": 606.0}, {"date": "2019-04-12", "close": 9.4498, "volume": 631.0}, {"date": "2019-04-15", "close": 9.7298, "volume": 575.0}, {"date": "2019-04-16", "close": 9.6598, "volume": 3724.0}, {"date": "2019-04-17", "close": 9.3798, "volume": 608.0}, {"date": "2019-04-18", "close": 9.4498, "volume": 698.0}, {"date": "2019-04-22", "close": 9.4498, "volume": 1060.0}, {"date": "2019-04-23", "close": 9.3798, "volume": 250.0}, {"date": "2019-04-24", "close": 9.1698, "volume": 348.0}, {"date": "2019-04-25", "close": 9.1698, "volume": 110.0}, {"date": "2019-04-26", "close": 9.0998, "volume": 929.0}, {"date": "2019-04-29", "close": 9.1698, "volume": 955.0}, {"date": "2019-04-30", "close": 9.0998, "volume": 2001.0}, {"date": "2019-05-01", "close": 8.6798, "volume": 5024.0}, {"date": "2019-05-02", "close": 8.5048, "volume": 7199.0}, {"date": "2019-05-03", "close": 8.1898, "volume": 7661.0}, {"date": "2019-05-06", "close": 8.1198, "volume": 1155.0}, {"date": "2019-05-07", "close": 7.9798, "volume": 871.0}, {"date": "2019-05-08", "close": 7.9798, "volume": 1241.0}, {"date": "2019-05-09", "close": 8.0106, "volume": 980.0}, {"date": "2019-05-10", "close": 8.0456, "volume": 1939.0}, {"date": "2019-05-13", "close": 7.9672, "volume": 5589.0}, {"date": "2019-05-14", "close": 7.9098, "volume": 6231.0}, {"date": "2019-05-15", "close": 8.1198, "volume": 1847.0}, {"date": "2019-05-16", "close": 7.7068, "volume": 1823.0}, {"date": "2019-05-17", "close": 7.5598, "volume": 2427.0}, {"date": "2019-05-20", "close": 7.7292, "volume": 488.0}, {"date": "2019-05-21", "close": 7.6998, "volume": 311.0}, {"date": "2019-05-22", "close": 7.6298, "volume": 557.0}, {"date": "2019-05-23", "close": 7.6298, "volume": 154.0}, {"date": "2019-05-24", "close": 7.8748, "volume": 523.0}, {"date": "2019-05-28", "close": 8.0498, "volume": 1397.0}, {"date": "2019-05-29", "close": 7.7698, "volume": 298.0}, {"date": "2019-05-30", "close": 7.8398, "volume": 114.0}, {"date": "2019-05-31", "close": 7.5598, "volume": 716.0}, {"date": "2019-06-03", "close": 7.5598, "volume": 713.0}, {"date": "2019-06-04", "close": 7.2799, "volume": 714.0}, {"date": "2019-06-05", "close": 7.6354, "volume": 1015.0}, {"date": "2019-06-06", "close": 7.4199, "volume": 3037.0}, {"date": "2019-06-07", "close": 7.457, "volume": 1188.0}, {"date": "2019-06-10", "close": 7.6298, "volume": 822.0}, {"date": "2019-06-11", "close": 7.2799, "volume": 682.0}, {"date": "2019-06-12", "close": 7.2799, "volume": 1482.0}, {"date": "2019-06-13", "close": 7.2099, "volume": 1150.0}, {"date": "2019-06-14", "close": 7.2799, "volume": 728.0}, {"date": "2019-06-17", "close": 6.9999, "volume": 4742.0}, {"date": "2019-06-18", "close": 7.1399, "volume": 1950.0}, {"date": "2019-06-19", "close": 6.9999, "volume": 749.0}, {"date": "2019-06-20", "close": 7.1399, "volume": 1837.0}, {"date": "2019-06-21", "close": 6.9999, "volume": 3978.0}, {"date": "2019-06-24", "close": 7.6291, "volume": 1079.0}, {"date": "2019-06-25", "close": 7.5437, "volume": 741.0}, {"date": "2019-06-26", "close": 7.3499, "volume": 2127.0}, {"date": "2019-06-27", "close": 7.6998, "volume": 1642.0}, {"date": "2019-06-28", "close": 7.9798, "volume": 2872.0}, {"date": "2019-07-01", "close": 7.522, "volume": 2792.0}, {"date": "2019-07-02", "close": 7.4199, "volume": 176.0}, {"date": "2019-07-03", "close": 7.4199, "volume": null}, {"date": "2019-07-05", "close": 7.4206, "volume": 117.0}, {"date": "2019-07-08", "close": 7.3499, "volume": 431.0}, {"date": "2019-07-09", "close": 7.1399, "volume": 882.0}, {"date": "2019-07-10", "close": 7.0699, "volume": 2071.0}, {"date": "2019-07-11", "close": 7.3499, "volume": 1893.0}, {"date": "2019-07-12", "close": 7.2099, "volume": 964.0}, {"date": "2019-07-15", "close": 7.1399, "volume": 3080.0}, {"date": "2019-07-16", "close": 7.4199, "volume": 270.0}, {"date": "2019-07-17", "close": 6.9999, "volume": 752.0}, {"date": "2019-07-18", "close": 7.2799, "volume": 446.0}, {"date": "2019-07-19", "close": 7.3499, "volume": 3372.0}, {"date": "2019-07-22", "close": 7.2099, "volume": 123.0}, {"date": "2019-07-23", "close": 7.4199, "volume": 50.0}, {"date": "2019-07-24", "close": 7.2099, "volume": 534.0}, {"date": "2019-07-25", "close": 7.1399, "volume": 2910.0}, {"date": "2019-07-26", "close": 6.9999, "volume": 998.0}, {"date": "2019-07-29", "close": 6.7899, "volume": 1046.0}, {"date": "2019-07-30", "close": 7.0699, "volume": 1031.0}, {"date": "2019-07-31", "close": 7.5598, "volume": 389.0}, {"date": "2019-08-01", "close": 6.8599, "volume": 534.0}, {"date": "2019-08-02", "close": 6.9999, "volume": 86.0}, {"date": "2019-08-05", "close": 6.7906, "volume": 349.0}, {"date": "2019-08-06", "close": 7.1399, "volume": 392.0}, {"date": "2019-08-07", "close": 6.9334, "volume": 3152.0}, {"date": "2019-08-08", "close": 6.7899, "volume": 4380.0}, {"date": "2019-08-09", "close": 6.7899, "volume": null}, {"date": "2019-08-12", "close": 6.9852, "volume": 350.0}, {"date": "2019-08-13", "close": 6.9999, "volume": 914.0}, {"date": "2019-08-14", "close": 6.652, "volume": 852.0}, {"date": "2019-08-15", "close": 6.652, "volume": 58.0}, {"date": "2019-08-16", "close": 6.9999, "volume": 337.0}, {"date": "2019-08-19", "close": 6.5792, "volume": 1926.0}, {"date": "2019-08-20", "close": 6.9299, "volume": 2812.0}, {"date": "2019-08-21", "close": 6.7199, "volume": 1004.0}, {"date": "2019-08-22", "close": 6.7899, "volume": 1603.0}, {"date": "2019-08-23", "close": 6.7899, "volume": 1538.0}, {"date": "2019-08-26", "close": 7.1399, "volume": 341.0}, {"date": "2019-08-27", "close": 7.0699, "volume": 1159.0}, {"date": "2019-08-28", "close": 6.7899, "volume": 344.0}, {"date": "2019-08-29", "close": 7.1399, "volume": 5208.0}, {"date": "2019-08-30", "close": 7.2799, "volume": 59.0}, {"date": "2019-09-03", "close": 7.2799, "volume": 406.0}, {"date": "2019-09-04", "close": 7.5598, "volume": 1156.0}, {"date": "2019-09-05", "close": 7.5598, "volume": 2882.0}, {"date": "2019-09-06", "close": 7.4899, "volume": 1428.0}, {"date": "2019-09-09", "close": 7.4199, "volume": 1299.0}, {"date": "2019-09-10", "close": 7.4199, "volume": 119.0}, {"date": "2019-09-11", "close": 7.3499, "volume": 798.0}, {"date": "2019-09-12", "close": 7.1399, "volume": 336.0}, {"date": "2019-09-13", "close": 7.2099, "volume": 1450.0}, {"date": "2019-09-16", "close": 7.1413, "volume": 2962.0}, {"date": "2019-09-17", "close": 6.9642, "volume": 1905.0}, {"date": "2019-09-18", "close": 7.0699, "volume": 1083.0}, {"date": "2019-09-19", "close": 6.7899, "volume": 570.0}, {"date": "2019-09-20", "close": 7.1399, "volume": 340.0}, {"date": "2019-09-23", "close": 7.5598, "volume": 894.0}, {"date": "2019-09-24", "close": 7.1399, "volume": 1972.0}, {"date": "2019-09-25", "close": 6.8599, "volume": 2939.0}, {"date": "2019-09-26", "close": 6.8599, "volume": 501.0}, {"date": "2019-09-27", "close": 6.7269, "volume": 1997.0}, {"date": "2019-09-30", "close": 6.8599, "volume": 1135.0}, {"date": "2019-10-01", "close": 6.8319, "volume": 578.0}, {"date": "2019-10-02", "close": 6.7899, "volume": 978.0}, {"date": "2019-10-03", "close": 6.841, "volume": 1444.0}, {"date": "2019-10-04", "close": 6.8599, "volume": 671.0}, {"date": "2019-10-07", "close": 6.9999, "volume": 2684.0}, {"date": "2019-10-08", "close": 6.9188, "volume": 2444.0}, {"date": "2019-10-09", "close": 6.9481, "volume": 665.0}, {"date": "2019-10-10", "close": 6.8256, "volume": 50.0}, {"date": "2019-10-11", "close": 6.8256, "volume": 408.0}, {"date": "2019-10-14", "close": 6.8599, "volume": 410.0}, {"date": "2019-10-15", "close": 6.8669, "volume": 488.0}, {"date": "2019-10-16", "close": 6.8256, "volume": 567.0}, {"date": "2019-10-17", "close": 6.8256, "volume": 1747.0}, {"date": "2019-10-18", "close": 6.8263, "volume": 2136.0}, {"date": "2019-10-21", "close": 6.9999, "volume": 712.0}, {"date": "2019-10-22", "close": 6.8256, "volume": 530.0}, {"date": "2019-10-23", "close": 6.8256, "volume": 329.0}, {"date": "2019-10-24", "close": 6.7206, "volume": 2057.0}, {"date": "2019-10-25", "close": 6.8249, "volume": 1039.0}, {"date": "2019-10-28", "close": 6.7199, "volume": 58.0}, {"date": "2019-10-29", "close": 6.7969, "volume": 459.0}, {"date": "2019-10-30", "close": 6.9299, "volume": 794.0}, {"date": "2019-10-31", "close": 6.9271, "volume": 2809.0}, {"date": "2019-11-01", "close": 6.7251, "volume": 290.0}, {"date": "2019-11-04", "close": 6.9271, "volume": 551.0}, {"date": "2019-11-05", "close": 6.6919, "volume": 40.0}, {"date": "2019-11-06", "close": 7.7698, "volume": 11994.0}, {"date": "2019-11-07", "close": 7.4899, "volume": 3099.0}, {"date": "2019-11-08", "close": 7.4899, "volume": 628.0}, {"date": "2019-11-11", "close": 7.3646, "volume": 2247.0}, {"date": "2019-11-12", "close": 7.1399, "volume": 1388.0}, {"date": "2019-11-13", "close": 7.1399, "volume": 139.0}, {"date": "2019-11-14", "close": 6.9999, "volume": 573.0}, {"date": "2019-11-15", "close": 6.5855, "volume": 987.0}, {"date": "2019-11-18", "close": 6.6499, "volume": 1277.0}, {"date": "2019-11-19", "close": 6.6499, "volume": 1982.0}, {"date": "2019-11-20", "close": 6.6464, "volume": 1233.0}, {"date": "2019-11-21", "close": 6.8585, "volume": 1382.0}, {"date": "2019-11-22", "close": 6.4749, "volume": 467.0}, {"date": "2019-11-25", "close": 6.0752, "volume": 860.0}, {"date": "2019-11-26", "close": 6.2999, "volume": 887.0}, {"date": "2019-11-27", "close": 6.0367, "volume": 2913.0}, {"date": "2019-11-29", "close": 6.5085, "volume": 767.0}, {"date": "2019-12-02", "close": 6.5799, "volume": 2199.0}, {"date": "2019-12-03", "close": 6.2313, "volume": 468.0}, {"date": "2019-12-04", "close": 6.1599, "volume": 508.0}, {"date": "2019-12-05", "close": 5.9604, "volume": 3017.0}, {"date": "2019-12-06", "close": 5.9499, "volume": 61722.0}, {"date": "2019-12-09", "close": 5.6699, "volume": 4303.0}, {"date": "2019-12-10", "close": 5.8099, "volume": 2403.0}, {"date": "2019-12-11", "close": 5.6069, "volume": 548.0}, {"date": "2019-12-12", "close": 5.3206, "volume": 6555.0}, {"date": "2019-12-13", "close": 5.4599, "volume": 1391.0}, {"date": "2019-12-16", "close": 5.4599, "volume": 2737.0}, {"date": "2019-12-17", "close": 5.4249, "volume": 2961.0}, {"date": "2019-12-18", "close": 5.2849, "volume": 3612.0}, {"date": "2019-12-19", "close": 5.2513, "volume": 5230.0}, {"date": "2019-12-20", "close": 5.2849, "volume": 433.0}, {"date": "2019-12-23", "close": 5.3199, "volume": 2590.0}, {"date": "2019-12-24", "close": 5.3199, "volume": 1529.0}, {"date": "2019-12-26", "close": 5.2499, "volume": 2705.0}, {"date": "2019-12-27", "close": 5.3199, "volume": 3131.0}, {"date": "2019-12-30", "close": 5.3455, "volume": 1178.0}, {"date": "2019-12-31", "close": 5.1106, "volume": 6676.0}, {"date": "2020-01-02", "close": 5.0985, "volume": 4919.0}, {"date": "2020-01-03", "close": 5.0408, "volume": 1395.0}, {"date": "2020-01-06", "close": 5.5299, "volume": 768.0}, {"date": "2020-01-07", "close": 5.1099, "volume": 702.0}, {"date": "2020-01-08", "close": 5.3192, "volume": 1840.0}, {"date": "2020-01-09", "close": 5.3899, "volume": 2776.0}, {"date": "2020-01-10", "close": 5.5292, "volume": 6331.0}, {"date": "2020-01-13", "close": 5.3549, "volume": 1107.0}, {"date": "2020-01-14", "close": 5.4599, "volume": 430.0}, {"date": "2020-01-15", "close": 5.3199, "volume": 10328.0}, {"date": "2020-01-16", "close": 5.5299, "volume": 1327.0}, {"date": "2020-01-17", "close": 5.5369, "volume": 3441.0}, {"date": "2020-01-21", "close": 6.5099, "volume": 18101.0}, {"date": "2020-01-22", "close": 5.9849, "volume": 7494.0}, {"date": "2020-01-23", "close": 5.812, "volume": 1455.0}, {"date": "2020-01-24", "close": 5.7399, "volume": 1404.0}, {"date": "2020-01-27", "close": 5.3899, "volume": 11434.0}, {"date": "2020-01-28", "close": 5.7392, "volume": 1033.0}, {"date": "2020-01-29", "close": 5.7567, "volume": 809.0}, {"date": "2020-01-30", "close": 5.5299, "volume": 1770.0}, {"date": "2020-01-31", "close": 5.5299, "volume": 820.0}, {"date": "2020-02-03", "close": 5.7021, "volume": 414.0}, {"date": "2020-02-04", "close": 5.5124, "volume": 1342.0}, {"date": "2020-02-05", "close": 5.6699, "volume": 2453.0}, {"date": "2020-02-06", "close": 5.6776, "volume": 1657.0}, {"date": "2020-02-07", "close": 5.8099, "volume": 1121.0}, {"date": "2020-02-10", "close": 5.7049, "volume": 124.0}, {"date": "2020-02-11", "close": 5.7406, "volume": 219.0}, {"date": "2020-02-12", "close": 5.7399, "volume": 176.0}, {"date": "2020-02-13", "close": 5.4599, "volume": 450.0}, {"date": "2020-02-14", "close": 5.7329, "volume": 4841.0}, {"date": "2020-02-18", "close": 5.8566, "volume": 718.0}, {"date": "2020-02-19", "close": 5.7434, "volume": 150.0}, {"date": "2020-02-20", "close": 5.8778, "volume": 270.0}, {"date": "2020-02-21", "close": 5.6699, "volume": 99.0}, {"date": "2020-02-24", "close": 5.3899, "volume": 4122.0}, {"date": "2020-02-25", "close": 5.32, "volume": 1209.0}, {"date": "2020-02-26", "close": 5.3899, "volume": 1173.0}, {"date": "2020-02-27", "close": 5.3199, "volume": 161.0}, {"date": "2020-02-28", "close": 5.3899, "volume": 867.0}, {"date": "2020-03-02", "close": 5.2499, "volume": 956.0}, {"date": "2020-03-03", "close": 5.2513, "volume": 983.0}, {"date": "2020-03-04", "close": 5.4424, "volume": 217.0}, {"date": "2020-03-05", "close": 5.2499, "volume": 2007.0}, {"date": "2020-03-06", "close": 5.364, "volume": 264.0}, {"date": "2020-03-09", "close": 5.0406, "volume": 1536.0}, {"date": "2020-03-10", "close": 5.4592, "volume": 299.0}, {"date": "2020-03-11", "close": 5.0406, "volume": 1985.0}, {"date": "2020-03-12", "close": 4.7599, "volume": 4085.0}, {"date": "2020-03-13", "close": 4.7599, "volume": 3087.0}, {"date": "2020-03-16", "close": 4.4099, "volume": 2094.0}, {"date": "2020-03-17", "close": 4.3399, "volume": 6845.0}, {"date": "2020-03-18", "close": 4.3749, "volume": 12430.0}, {"date": "2020-03-19", "close": 4.5506, "volume": 1202.0}, {"date": "2020-03-20", "close": 4.5793, "volume": 482.0}, {"date": "2020-03-23", "close": 4.5499, "volume": 263.0}, {"date": "2020-03-24", "close": 4.4799, "volume": 695.0}, {"date": "2020-03-25", "close": 4.6899, "volume": 2357.0}, {"date": "2020-03-26", "close": 4.5779, "volume": 1571.0}, {"date": "2020-03-27", "close": 5.0819, "volume": 108.0}, {"date": "2020-03-30", "close": 5.1673, "volume": 1027.0}, {"date": "2020-03-31", "close": 5.1792, "volume": 594.0}, {"date": "2020-04-01", "close": 4.93, "volume": 623.0}, {"date": "2020-04-02", "close": 5.2492, "volume": 195.0}, {"date": "2020-04-03", "close": 5.1064, "volume": 577.0}, {"date": "2020-04-06", "close": 5.2499, "volume": 337.0}, {"date": "2020-04-07", "close": 4.6423, "volume": 292.0}, {"date": "2020-04-08", "close": 4.6486, "volume": 67.0}, {"date": "2020-04-09", "close": 4.6487, "volume": 236.0}, {"date": "2020-04-13", "close": 4.5499, "volume": 3303.0}, {"date": "2020-04-14", "close": 4.8299, "volume": 388.0}, {"date": "2020-04-15", "close": 4.8985, "volume": 1169.0}, {"date": "2020-04-16", "close": 4.8649, "volume": 264.0}, {"date": "2020-04-17", "close": 5.1729, "volume": 304.0}, {"date": "2020-04-20", "close": 5.1799, "volume": 773.0}, {"date": "2020-04-21", "close": 5.1029, "volume": 114.0}, {"date": "2020-04-22", "close": 4.9699, "volume": 79.0}, {"date": "2020-04-23", "close": 4.9699, "volume": 182.0}, {"date": "2020-04-24", "close": 4.7613, "volume": 85.0}, {"date": "2020-04-27", "close": 4.6913, "volume": 147.0}, {"date": "2020-04-28", "close": 4.5891, "volume": 1634.0}, {"date": "2020-04-29", "close": 5.0105, "volume": 300.0}, {"date": "2020-04-30", "close": 5.0385, "volume": 1573.0}, {"date": "2020-05-01", "close": 5.0413, "volume": 863.0}, {"date": "2020-05-04", "close": 4.9699, "volume": 348.0}, {"date": "2020-05-05", "close": 4.6899, "volume": 398.0}, {"date": "2020-05-06", "close": 5.1169, "volume": 172860.0}, {"date": "2020-05-07", "close": 4.8649, "volume": 12013.0}, {"date": "2020-05-08", "close": 4.7914, "volume": 6643.0}, {"date": "2020-05-11", "close": 4.7599, "volume": 5664.0}, {"date": "2020-05-12", "close": 4.6199, "volume": 3741.0}, {"date": "2020-05-13", "close": 4.643, "volume": 1262.0}, {"date": "2020-05-14", "close": 4.7585, "volume": 2019.0}, {"date": "2020-05-15", "close": 4.811, "volume": 502.0}, {"date": "2020-05-18", "close": 4.5499, "volume": 14949.0}, {"date": "2020-05-19", "close": 4.5496, "volume": 2640.0}, {"date": "2020-05-20", "close": 4.5499, "volume": 1846.0}, {"date": "2020-05-21", "close": 4.5499, "volume": 2225.0}, {"date": "2020-05-22", "close": 4.6899, "volume": 2499.0}, {"date": "2020-05-26", "close": 4.6206, "volume": 3878.0}, {"date": "2020-05-27", "close": 4.4897, "volume": 3355.0}, {"date": "2020-05-28", "close": 4.6206, "volume": 2003.0}, {"date": "2020-05-29", "close": 4.6199, "volume": 657.0}, {"date": "2020-06-01", "close": 4.8285, "volume": 2077.0}, {"date": "2020-06-02", "close": 4.6906, "volume": 661.0}, {"date": "2020-06-03", "close": 4.6612, "volume": 2696.0}, {"date": "2020-06-04", "close": 4.9699, "volume": 65352.0}, {"date": "2020-06-05", "close": 4.8915, "volume": 15952.0}, {"date": "2020-06-08", "close": 4.9699, "volume": 19639.0}, {"date": "2020-06-09", "close": 5.4599, "volume": 63018.0}, {"date": "2020-06-10", "close": 5.5999, "volume": 5674.0}, {"date": "2020-06-11", "close": 5.3255, "volume": 2136.0}, {"date": "2020-06-12", "close": 5.5299, "volume": 4637.0}, {"date": "2020-06-15", "close": 5.5894, "volume": 3570.0}, {"date": "2020-06-16", "close": 5.4865, "volume": 2138.0}, {"date": "2020-06-17", "close": 5.7399, "volume": 3497.0}, {"date": "2020-06-18", "close": 5.6412, "volume": 6902.0}, {"date": "2020-06-19", "close": 5.3465, "volume": 5193.0}, {"date": "2020-06-22", "close": 5.6951, "volume": 5797.0}, {"date": "2020-06-23", "close": 5.4963, "volume": 2678.0}, {"date": "2020-06-24", "close": 5.3927, "volume": 332.0}, {"date": "2020-06-25", "close": 5.3899, "volume": 952.0}, {"date": "2020-06-26", "close": 5.5292, "volume": 5093.0}, {"date": "2020-06-29", "close": 5.2513, "volume": 2088.0}, {"date": "2020-06-30", "close": 5.0042, "volume": 4202.0}, {"date": "2020-07-01", "close": 5.1799, "volume": 2674.0}, {"date": "2020-07-02", "close": 5.0413, "volume": 1009.0}, {"date": "2020-07-06", "close": 5.0567, "volume": 2207.0}, {"date": "2020-07-07", "close": 5.0399, "volume": 483.0}, {"date": "2020-07-08", "close": 5.1792, "volume": 710.0}, {"date": "2020-07-09", "close": 5.1169, "volume": 10693.0}, {"date": "2020-07-10", "close": 5.2156, "volume": 427.0}, {"date": "2020-07-13", "close": 6.7416, "volume": 640542.0}, {"date": "2020-07-14", "close": 6.2299, "volume": 71122.0}, {"date": "2020-07-15", "close": 6.0899, "volume": 24018.0}, {"date": "2020-07-16", "close": 5.845, "volume": 31697.0}, {"date": "2020-07-17", "close": 5.5999, "volume": 6393.0}, {"date": "2020-07-20", "close": 5.4662, "volume": 15655.0}, {"date": "2020-07-21", "close": 5.8428, "volume": 10134.0}, {"date": "2020-07-22", "close": 5.6937, "volume": 3660.0}, {"date": "2020-07-23", "close": 5.5299, "volume": 4133.0}, {"date": "2020-07-24", "close": 5.7245, "volume": 6522.0}, {"date": "2020-07-27", "close": 5.5089, "volume": 1163.0}, {"date": "2020-07-28", "close": 5.5782, "volume": 4309.0}, {"date": "2020-07-29", "close": 5.3241, "volume": 3205.0}, {"date": "2020-07-30", "close": 5.3927, "volume": 10793.0}, {"date": "2020-07-31", "close": 5.3899, "volume": 39595.0}, {"date": "2020-08-03", "close": 5.6153, "volume": 31708.0}, {"date": "2020-08-04", "close": 5.6699, "volume": 52550.0}, {"date": "2020-08-05", "close": 5.7553, "volume": 5934.0}, {"date": "2020-08-06", "close": 5.9709, "volume": 34382.0}, {"date": "2020-08-07", "close": 5.7875, "volume": 5165.0}, {"date": "2020-08-10", "close": 5.7385, "volume": 3822.0}, {"date": "2020-08-11", "close": 5.6482, "volume": 6319.0}, {"date": "2020-08-12", "close": 5.8771, "volume": 7753.0}, {"date": "2020-08-13", "close": 5.5299, "volume": 4200.0}, {"date": "2020-08-14", "close": 5.5306, "volume": 4027.0}, {"date": "2020-08-17", "close": 5.5299, "volume": 1314.0}, {"date": "2020-08-18", "close": 5.7189, "volume": 3070.0}, {"date": "2020-08-19", "close": 5.6503, "volume": 2410.0}, {"date": "2020-08-20", "close": 5.8722, "volume": 9172.0}, {"date": "2020-08-21", "close": 5.6335, "volume": 7075.0}, {"date": "2020-08-24", "close": 5.3913, "volume": 6097.0}, {"date": "2020-08-25", "close": 5.3059, "volume": 2529.0}, {"date": "2020-08-26", "close": 5.4606, "volume": 4630.0}, {"date": "2020-08-27", "close": 5.518, "volume": 7318.0}, {"date": "2020-08-28", "close": 5.5992, "volume": 4510.0}, {"date": "2020-08-31", "close": 5.4053, "volume": 1417.0}, {"date": "2020-09-01", "close": 5.4641, "volume": 4765.0}, {"date": "2020-09-02", "close": 5.2506, "volume": 9968.0}, {"date": "2020-09-03", "close": 5.0749, "volume": 1749.0}, {"date": "2020-09-04", "close": 4.8439, "volume": 8607.0}, {"date": "2020-09-08", "close": 4.7774, "volume": 14630.0}, {"date": "2020-09-09", "close": 4.6808, "volume": 6427.0}, {"date": "2020-09-10", "close": 4.5513, "volume": 5275.0}, {"date": "2020-09-11", "close": 4.2699, "volume": 8701.0}, {"date": "2020-09-14", "close": 4.3679, "volume": 7992.0}, {"date": "2020-09-15", "close": 4.5912, "volume": 5511.0}, {"date": "2020-09-16", "close": 4.6633, "volume": 11489.0}, {"date": "2020-09-17", "close": 4.6136, "volume": 1648.0}, {"date": "2020-09-18", "close": 4.6514, "volume": 3436.0}, {"date": "2020-09-21", "close": 4.3539, "volume": 3812.0}, {"date": "2020-09-22", "close": 4.2916, "volume": 2524.0}, {"date": "2020-09-23", "close": 4.3553, "volume": 1324.0}, {"date": "2020-09-24", "close": 4.3399, "volume": 1453.0}, {"date": "2020-09-25", "close": 4.4036, "volume": 1822.0}, {"date": "2020-09-28", "close": 4.4085, "volume": 2298.0}, {"date": "2020-09-29", "close": 4.5478, "volume": 3782.0}, {"date": "2020-09-30", "close": 4.6619, "volume": 6507.0}, {"date": "2020-10-01", "close": 4.724, "volume": 2164.0}, {"date": "2020-10-02", "close": 4.6318, "volume": 1943.0}, {"date": "2020-10-05", "close": 4.6206, "volume": 811.0}, {"date": "2020-10-06", "close": 4.342, "volume": 2872.0}, {"date": "2020-10-07", "close": 4.2699, "volume": 6452.0}, {"date": "2020-10-08", "close": 4.6108, "volume": 4302.0}, {"date": "2020-10-09", "close": 4.7599, "volume": 6692.0}, {"date": "2020-10-12", "close": 4.8488, "volume": 13692.0}, {"date": "2020-10-13", "close": 4.9356, "volume": 2132.0}, {"date": "2020-10-14", "close": 4.8999, "volume": 4969.0}, {"date": "2020-10-15", "close": 5.0126, "volume": 5624.0}, {"date": "2020-10-16", "close": 4.8579, "volume": 2773.0}, {"date": "2020-10-19", "close": 4.9699, "volume": 1701.0}, {"date": "2020-10-20", "close": 4.804, "volume": 718.0}, {"date": "2020-10-21", "close": 12.2498, "volume": 2321319.0}, {"date": "2020-10-22", "close": 6.5099, "volume": 669843.0}, {"date": "2020-10-23", "close": 6.0199, "volume": 202962.0}, {"date": "2020-10-26", "close": 6.6492, "volume": 989508.0}, {"date": "2020-10-27", "close": 8.9598, "volume": 14593349.0}, {"date": "2020-10-28", "close": 8.9598, "volume": 426413.0}, {"date": "2020-10-29", "close": 6.4399, "volume": 389772.0}, {"date": "2020-10-30", "close": 5.8106, "volume": 328890.0}, {"date": "2020-11-02", "close": 7.1399, "volume": 7948956.0}, {"date": "2020-11-03", "close": 7.6298, "volume": 483313.0}, {"date": "2020-11-04", "close": 7.3499, "volume": 148968.0}, {"date": "2020-11-05", "close": 6.7906, "volume": 133735.0}, {"date": "2020-11-06", "close": 6.6513, "volume": 64637.0}, {"date": "2020-11-09", "close": 6.8599, "volume": 86936.0}, {"date": "2020-11-10", "close": 6.6695, "volume": 37890.0}, {"date": "2020-11-11", "close": 6.5813, "volume": 127166.0}, {"date": "2020-11-12", "close": 6.3692, "volume": 66704.0}, {"date": "2020-11-13", "close": 6.4504, "volume": 120598.0}, {"date": "2020-11-16", "close": 6.1039, "volume": 54948.0}, {"date": "2020-11-17", "close": 5.9044, "volume": 55780.0}, {"date": "2020-11-18", "close": 6.0192, "volume": 108905.0}, {"date": "2020-11-19", "close": 6.3699, "volume": 135703.0}, {"date": "2020-11-20", "close": 6.4399, "volume": 37460.0}, {"date": "2020-11-23", "close": 6.3874, "volume": 41312.0}, {"date": "2020-11-24", "close": 6.3699, "volume": 18164.0}, {"date": "2020-11-25", "close": 6.4049, "volume": 22863.0}, {"date": "2020-11-27", "close": 6.3489, "volume": 13352.0}, {"date": "2020-11-30", "close": 7.3492, "volume": 126031.0}, {"date": "2020-12-01", "close": 7.2799, "volume": 165308.0}, {"date": "2020-12-02", "close": 7.2799, "volume": 95174.0}, {"date": "2020-12-03", "close": 7.1399, "volume": 28696.0}, {"date": "2020-12-04", "close": 6.9299, "volume": 37052.0}, {"date": "2020-12-07", "close": 6.9446, "volume": 20871.0}, {"date": "2020-12-08", "close": 6.8599, "volume": 15214.0}, {"date": "2020-12-09", "close": 6.5099, "volume": 32713.0}, {"date": "2020-12-10", "close": 6.3174, "volume": 29027.0}, {"date": "2020-12-11", "close": 6.267, "volume": 6037.0}, {"date": "2020-12-14", "close": 6.5099, "volume": 64432.0}, {"date": "2020-12-15", "close": 6.5092, "volume": 13907.0}, {"date": "2020-12-16", "close": 6.2621, "volume": 39714.0}, {"date": "2020-12-17", "close": 6.1592, "volume": 15132.0}, {"date": "2020-12-18", "close": 6.1599, "volume": 14275.0}, {"date": "2020-12-21", "close": 6.1585, "volume": 41087.0}, {"date": "2020-12-22", "close": 5.9982, "volume": 39975.0}, {"date": "2020-12-23", "close": 6.0542, "volume": 12696.0}, {"date": "2020-12-24", "close": 6.022, "volume": 27897.0}, {"date": "2020-12-28", "close": 6.092, "volume": 29704.0}, {"date": "2020-12-29", "close": 7.1399, "volume": 402902.0}, {"date": "2020-12-30", "close": 6.4406, "volume": 123736.0}, {"date": "2020-12-31", "close": 5.8792, "volume": 115135.0}, {"date": "2021-01-04", "close": 7.31, "volume": 2136018.0}, {"date": "2021-01-05", "close": 8.0, "volume": 557522.0}, {"date": "2021-01-06", "close": 7.55, "volume": 84853.0}, {"date": "2021-01-07", "close": 8.1, "volume": 317643.0}, {"date": "2021-01-08", "close": 8.16, "volume": 47030.0}, {"date": "2021-01-11", "close": 8.1, "volume": 84361.0}, {"date": "2021-01-12", "close": 8.22, "volume": 66380.0}, {"date": "2021-01-13", "close": 8.09, "volume": 32660.0}, {"date": "2021-01-14", "close": 8.87, "volume": 171698.0}, {"date": "2021-01-15", "close": 9.42, "volume": 161431.0}, {"date": "2021-01-19", "close": 9.35, "volume": 96533.0}, {"date": "2021-01-20", "close": 8.27, "volume": 1061333.0}, {"date": "2021-01-21", "close": 8.56, "volume": 372797.0}, {"date": "2021-01-22", "close": 7.84, "volume": 140574.0}, {"date": "2021-01-25", "close": 7.51, "volume": 86755.0}, {"date": "2021-01-26", "close": 8.0, "volume": 147179.0}, {"date": "2021-01-27", "close": 9.08, "volume": 618098.0}, {"date": "2021-01-28", "close": 8.01, "volume": 612413.0}, {"date": "2021-01-29", "close": 7.5, "volume": 238475.0}, {"date": "2021-02-01", "close": 7.66, "volume": 367716.0}, {"date": "2021-02-02", "close": 7.71, "volume": 194597.0}, {"date": "2021-02-03", "close": 7.74, "volume": 178826.0}, {"date": "2021-02-04", "close": 8.0, "volume": 42333.0}, {"date": "2021-02-05", "close": 8.35, "volume": 61311.0}, {"date": "2021-02-08", "close": 9.1, "volume": 147376.0}, {"date": "2021-02-09", "close": 9.08, "volume": 190745.0}, {"date": "2021-02-10", "close": 8.13, "volume": 232257.0}, {"date": "2021-02-11", "close": 8.13, "volume": 76110.0}, {"date": "2021-02-12", "close": 8.54, "volume": 529786.0}, {"date": "2021-02-16", "close": 8.85, "volume": 132538.0}, {"date": "2021-02-17", "close": 8.46, "volume": 104498.0}, {"date": "2021-02-18", "close": 8.29, "volume": 30759.0}, {"date": "2021-02-19", "close": 8.25, "volume": 38786.0}, {"date": "2021-02-22", "close": 7.56, "volume": 150865.0}, {"date": "2021-02-23", "close": 7.08, "volume": 113092.0}, {"date": "2021-02-24", "close": 6.86, "volume": 40733.0}, {"date": "2021-02-25", "close": 6.98, "volume": 58748.0}, {"date": "2021-02-26", "close": 6.81, "volume": 25105.0}, {"date": "2021-03-01", "close": 6.92, "volume": 49915.0}, {"date": "2021-03-02", "close": 6.78, "volume": 25545.0}, {"date": "2021-03-03", "close": 6.61, "volume": 8946.0}, {"date": "2021-03-04", "close": 6.36, "volume": 80778.0}, {"date": "2021-03-05", "close": 6.08, "volume": 49248.0}, {"date": "2021-03-08", "close": 6.11, "volume": 13148.0}, {"date": "2021-03-09", "close": 6.44, "volume": 13278.0}, {"date": "2021-03-10", "close": 6.32, "volume": 19391.0}, {"date": "2021-03-11", "close": 6.74, "volume": 45932.0}, {"date": "2021-03-12", "close": 6.63, "volume": 13522.0}, {"date": "2021-03-15", "close": 6.58, "volume": 7400.0}, {"date": "2021-03-16", "close": 6.27, "volume": 53703.0}, {"date": "2021-03-17", "close": 6.37, "volume": 12321.0}, {"date": "2021-03-18", "close": 6.15, "volume": 8355.0}, {"date": "2021-03-19", "close": 6.41, "volume": 12207.0}, {"date": "2021-03-22", "close": 6.79, "volume": 122876.0}, {"date": "2021-03-23", "close": 6.27, "volume": 16527.0}, {"date": "2021-03-24", "close": 6.255, "volume": 67442.0}, {"date": "2021-03-25", "close": 6.05, "volume": 9128.0}, {"date": "2021-03-26", "close": 6.04, "volume": 29309.0}, {"date": "2021-03-29", "close": 5.64, "volume": 14746.0}, {"date": "2021-03-30", "close": 5.68, "volume": 4091.0}, {"date": "2021-03-31", "close": 5.87, "volume": 12449.0}, {"date": "2021-04-01", "close": 6.33, "volume": 50053.0}, {"date": "2021-04-05", "close": 6.36, "volume": 61113.0}, {"date": "2021-04-06", "close": 6.35, "volume": 3217888.0}, {"date": "2021-04-07", "close": 7.19, "volume": 9995294.0}, {"date": "2021-04-08", "close": 6.44, "volume": 398857.0}, {"date": "2021-04-09", "close": 6.01, "volume": 115254.0}, {"date": "2021-04-12", "close": 5.4, "volume": 85270.0}, {"date": "2021-04-13", "close": 5.03, "volume": 97592.0}, {"date": "2021-04-14", "close": 5.0, "volume": 63125.0}, {"date": "2021-04-15", "close": 4.9, "volume": 31688.0}, {"date": "2021-04-16", "close": 4.88, "volume": 41622.0}, {"date": "2021-04-19", "close": 5.07, "volume": 57923.0}, {"date": "2021-04-20", "close": 5.01, "volume": 51411.0}, {"date": "2021-04-21", "close": 5.23, "volume": 13558.0}, {"date": "2021-04-22", "close": 5.24, "volume": 18695.0}, {"date": "2021-04-23", "close": 5.33, "volume": 9783.0}, {"date": "2021-04-26", "close": 5.33, "volume": 92669.0}, {"date": "2021-04-27", "close": 5.31, "volume": 24750.0}, {"date": "2021-04-28", "close": 5.56, "volume": 143580.0}, {"date": "2021-04-29", "close": 5.5, "volume": 198404.0}, {"date": "2021-04-30", "close": 6.3, "volume": 258266.0}, {"date": "2021-05-03", "close": 6.04, "volume": 68471.0}, {"date": "2021-05-04", "close": 5.74, "volume": 23498.0}, {"date": "2021-05-05", "close": 5.44, "volume": 80951.0}, {"date": "2021-05-06", "close": 5.24, "volume": 29394.0}, {"date": "2021-05-07", "close": 5.37, "volume": 29690.0}, {"date": "2021-05-10", "close": 5.29, "volume": 21379.0}, {"date": "2021-05-11", "close": 5.49, "volume": 47219.0}, {"date": "2021-05-12", "close": 5.76, "volume": 51107.0}, {"date": "2021-05-13", "close": 5.59, "volume": 11685.0}, {"date": "2021-05-14", "close": 5.8, "volume": 39473.0}, {"date": "2021-05-17", "close": 6.17, "volume": 31706.0}, {"date": "2021-05-18", "close": 6.58, "volume": 83149.0}, {"date": "2021-05-19", "close": 6.67, "volume": 47735.0}, {"date": "2021-05-20", "close": 7.3554, "volume": 307051.0}, {"date": "2021-05-21", "close": 7.29, "volume": 28437.0}, {"date": "2021-05-24", "close": 6.74, "volume": 35053.0}, {"date": "2021-05-25", "close": 6.65, "volume": 29259.0}, {"date": "2021-05-26", "close": 6.65, "volume": 12227.0}, {"date": "2021-05-27", "close": 6.95, "volume": 15205.0}, {"date": "2021-05-28", "close": 7.24, "volume": 107045.0}, {"date": "2021-06-01", "close": 7.77, "volume": 106574.0}, {"date": "2021-06-02", "close": 7.71, "volume": 75370.0}, {"date": "2021-06-03", "close": 7.6, "volume": 34362.0}, {"date": "2021-06-04", "close": 7.6, "volume": 25577.0}, {"date": "2021-06-07", "close": 7.582, "volume": 18577.0}, {"date": "2021-06-08", "close": 7.82, "volume": 67142.0}, {"date": "2021-06-09", "close": 8.06, "volume": 28538.0}, {"date": "2021-06-10", "close": 8.16, "volume": 16754.0}, {"date": "2021-06-11", "close": 7.9, "volume": 13307.0}, {"date": "2021-06-14", "close": 7.85, "volume": 7648.0}, {"date": "2021-06-15", "close": 7.73, "volume": 14118.0}, {"date": "2021-06-16", "close": 7.65, "volume": 7253.0}, {"date": "2021-06-17", "close": 7.78, "volume": 23374.0}, {"date": "2021-06-18", "close": 7.84, "volume": 5152.0}, {"date": "2021-06-21", "close": 7.63, "volume": 3195.0}, {"date": "2021-06-22", "close": 8.2, "volume": 64153.0}, {"date": "2021-06-23", "close": 7.88, "volume": 16237.0}, {"date": "2021-06-24", "close": 8.03, "volume": 8906.0}, {"date": "2021-06-25", "close": 8.53, "volume": 59815.0}, {"date": "2021-06-28", "close": 8.25, "volume": 6917.0}, {"date": "2021-06-29", "close": 8.5, "volume": 22479.0}, {"date": "2021-06-30", "close": 8.29, "volume": 6939.0}, {"date": "2021-07-01", "close": 8.33, "volume": 1533.0}, {"date": "2021-07-02", "close": 8.22, "volume": 11109.0}, {"date": "2021-07-06", "close": 8.5, "volume": 45234.0}, {"date": "2021-07-07", "close": 8.65, "volume": 95952.0}, {"date": "2021-07-08", "close": 8.86, "volume": 68628.0}, {"date": "2021-07-09", "close": 8.87, "volume": 58281.0}, {"date": "2021-07-12", "close": 8.99, "volume": 31244.0}, {"date": "2021-07-13", "close": 9.2, "volume": 49520.0}, {"date": "2021-07-14", "close": 8.66, "volume": 35177.0}, {"date": "2021-07-15", "close": 8.37, "volume": 12217.0}, {"date": "2021-07-16", "close": 8.28, "volume": 12073.0}, {"date": "2021-07-19", "close": 8.23, "volume": 12905.0}, {"date": "2021-07-20", "close": 8.31, "volume": 12005.0}, {"date": "2021-07-21", "close": 8.56, "volume": 36050.0}, {"date": "2021-07-22", "close": 8.56, "volume": 5748.0}, {"date": "2021-07-23", "close": 8.41, "volume": 12554.0}, {"date": "2021-07-26", "close": 8.14, "volume": 12436.0}, {"date": "2021-07-27", "close": 7.91, "volume": 9627.0}, {"date": "2021-07-28", "close": 8.17, "volume": 4830.0}, {"date": "2021-07-29", "close": 8.2, "volume": 9220.0}, {"date": "2021-07-30", "close": 8.21, "volume": 6471.0}, {"date": "2021-08-02", "close": 8.1, "volume": 3621.0}, {"date": "2021-08-03", "close": 8.27, "volume": 11528.0}, {"date": "2021-08-04", "close": 7.93, "volume": 3336.0}, {"date": "2021-08-05", "close": 8.09, "volume": 29669.0}, {"date": "2021-08-06", "close": 8.19, "volume": 1234.0}, {"date": "2021-08-09", "close": 7.9, "volume": 12772.0}, {"date": "2021-08-10", "close": 8.08, "volume": 48709.0}, {"date": "2021-08-11", "close": 7.8, "volume": 3322.0}, {"date": "2021-08-12", "close": 8.02, "volume": 7581.0}, {"date": "2021-08-13", "close": 7.5, "volume": 7376.0}, {"date": "2021-08-16", "close": 7.36, "volume": 4366.0}, {"date": "2021-08-17", "close": 7.35, "volume": 2544.0}, {"date": "2021-08-18", "close": 7.18, "volume": 3562.0}, {"date": "2021-08-19", "close": 7.4369, "volume": 890.0}, {"date": "2021-08-20", "close": 7.15, "volume": 4325.0}, {"date": "2021-08-23", "close": 7.64, "volume": 9599.0}, {"date": "2021-08-24", "close": 7.31, "volume": 6852.0}, {"date": "2021-08-25", "close": 7.27, "volume": 14522.0}, {"date": "2021-08-26", "close": 7.4799, "volume": 1749.0}, {"date": "2021-08-27", "close": 8.09, "volume": 51958.0}, {"date": "2021-08-30", "close": 8.4499, "volume": 23994.0}, {"date": "2021-08-31", "close": 8.01, "volume": 3958.0}, {"date": "2021-09-01", "close": 8.09, "volume": 3185.0}, {"date": "2021-09-02", "close": 8.5, "volume": 34925.0}, {"date": "2021-09-03", "close": 8.8242, "volume": 9337.0}, {"date": "2021-09-07", "close": 8.79, "volume": 10745.0}, {"date": "2021-09-08", "close": 8.81, "volume": 33108.0}, {"date": "2021-09-09", "close": 8.59, "volume": 4862.0}, {"date": "2021-09-10", "close": 8.17, "volume": 4298.0}, {"date": "2021-09-13", "close": 8.11, "volume": 4261.0}, {"date": "2021-09-14", "close": 8.06, "volume": 896.0}, {"date": "2021-09-15", "close": 8.26, "volume": 32947.0}, {"date": "2021-09-16", "close": 7.93, "volume": 5222.0}, {"date": "2021-09-17", "close": 8.43, "volume": 11257.0}, {"date": "2021-09-20", "close": 7.8, "volume": 4532.0}, {"date": "2021-09-21", "close": 7.8397, "volume": 6778.0}, {"date": "2021-09-22", "close": 8.33, "volume": 3462.0}, {"date": "2021-09-23", "close": 8.6, "volume": 26126.0}, {"date": "2021-09-24", "close": 8.4839, "volume": 1080.0}, {"date": "2021-09-27", "close": 8.39, "volume": 3977.0}, {"date": "2021-09-28", "close": 7.71, "volume": 7614.0}, {"date": "2021-09-29", "close": 7.515, "volume": 20646.0}, {"date": "2021-09-30", "close": 7.49, "volume": 5710.0}, {"date": "2021-10-01", "close": 7.83, "volume": 6063.0}, {"date": "2021-10-04", "close": 7.59, "volume": 1113.0}, {"date": "2021-10-05", "close": 7.66, "volume": 2364.0}, {"date": "2021-10-06", "close": 7.48, "volume": 46789.0}, {"date": "2021-10-07", "close": 7.62, "volume": 19913.0}, {"date": "2021-10-08", "close": 7.5, "volume": 1750.0}, {"date": "2021-10-11", "close": 7.17, "volume": 7577.0}, {"date": "2021-10-12", "close": 7.47, "volume": 2774.0}, {"date": "2021-10-13", "close": 7.25, "volume": 3483.0}, {"date": "2021-10-14", "close": 7.4199, "volume": 3301.0}, {"date": "2021-10-15", "close": 7.1, "volume": 7317.0}, {"date": "2021-10-18", "close": 7.2, "volume": 6697.0}, {"date": "2021-10-19", "close": 7.3, "volume": 3542.0}, {"date": "2021-10-20", "close": 7.405, "volume": 50701.0}, {"date": "2021-10-21", "close": 7.41, "volume": 3102.0}, {"date": "2021-10-22", "close": 7.59, "volume": 38226.0}, {"date": "2021-10-25", "close": 7.36, "volume": 6324.0}, {"date": "2021-10-26", "close": 7.345, "volume": 3967.0}, {"date": "2021-10-27", "close": 7.18, "volume": 37120.0}, {"date": "2021-10-28", "close": 7.2, "volume": 2576.0}, {"date": "2021-10-29", "close": 7.21, "volume": 3448.0}, {"date": "2021-11-01", "close": 7.34, "volume": 6783.0}, {"date": "2021-11-02", "close": 7.29, "volume": 2239.0}, {"date": "2021-11-03", "close": 7.22, "volume": 7761.0}, {"date": "2021-11-04", "close": 7.41, "volume": 1336341.0}, {"date": "2021-11-05", "close": 6.26, "volume": 269546.0}, {"date": "2021-11-08", "close": 5.86, "volume": 45507.0}, {"date": "2021-11-09", "close": 5.45, "volume": 46307.0}, {"date": "2021-11-10", "close": 5.36, "volume": 28586.0}, {"date": "2021-11-11", "close": 5.46, "volume": 24460.0}, {"date": "2021-11-12", "close": 5.64, "volume": 12603.0}, {"date": "2021-11-15", "close": 5.49, "volume": 37812.0}, {"date": "2021-11-16", "close": 5.265, "volume": 25391.0}, {"date": "2021-11-17", "close": 5.3, "volume": 11807.0}, {"date": "2021-11-18", "close": 5.06, "volume": 57016.0}, {"date": "2021-11-19", "close": 5.06, "volume": 12169.0}, {"date": "2021-11-22", "close": 5.2227, "volume": 28731.0}, {"date": "2021-11-23", "close": 5.1699, "volume": 5224.0}, {"date": "2021-11-24", "close": 5.395, "volume": 151412.0}, {"date": "2021-11-26", "close": 5.34, "volume": 8576.0}, {"date": "2021-11-29", "close": 5.3247, "volume": 15831.0}, {"date": "2021-11-30", "close": 5.32, "volume": 10848.0}, {"date": "2021-12-01", "close": 5.19, "volume": 26561.0}, {"date": "2021-12-02", "close": 5.62, "volume": 25358.0}, {"date": "2021-12-03", "close": 4.94, "volume": 22153.0}, {"date": "2021-12-06", "close": 15.05, "volume": 84523420.0}, {"date": "2021-12-07", "close": 10.38, "volume": 11582300.0}, {"date": "2021-12-08", "close": 19.11, "volume": 68141000.0}, {"date": "2021-12-09", "close": 23.5, "volume": 31391750.0}, {"date": "2021-12-10", "close": 20.7, "volume": 12927360.0}, {"date": "2021-12-13", "close": 17.85, "volume": 3657466.0}, {"date": "2021-12-14", "close": 16.65, "volume": 2905980.0}, {"date": "2021-12-15", "close": 16.42, "volume": 3873720.0}, {"date": "2021-12-16", "close": 18.65, "volume": 4431219.0}, {"date": "2021-12-17", "close": 17.71, "volume": 4517996.0}, {"date": "2021-12-20", "close": 11.5, "volume": 2095804.0}, {"date": "2021-12-21", "close": 12.08, "volume": 2326097.0}, {"date": "2021-12-22", "close": 11.98, "volume": 1660631.0}, {"date": "2021-12-23", "close": 12.02, "volume": 582520.0}, {"date": "2021-12-27", "close": 11.54, "volume": 833606.0}, {"date": "2021-12-28", "close": 19.02, "volume": 43529370.0}, {"date": "2021-12-29", "close": 23.04, "volume": 28172850.0}, {"date": "2021-12-30", "close": 23.75, "volume": 23677340.0}, {"date": "2021-12-31", "close": 23.08, "volume": 9094749.0}, {"date": "2022-01-03", "close": 19.68, "volume": 1779463.0}, {"date": "2022-01-04", "close": 17.89, "volume": 1585896.0}, {"date": "2022-01-05", "close": 20.12, "volume": 5864657.0}, {"date": "2022-01-06", "close": 21.38, "volume": 3616653.0}, {"date": "2022-01-07", "close": 23.36, "volume": 5564912.0}, {"date": "2022-01-10", "close": 24.42, "volume": 7657138.0}, {"date": "2022-01-11", "close": 25.37, "volume": 5223958.0}, {"date": "2022-01-12", "close": 22.47, "volume": 1871882.0}, {"date": "2022-01-13", "close": 22.45, "volume": 2241576.0}, {"date": "2022-01-14", "close": 19.4, "volume": 1466992.0}, {"date": "2022-01-18", "close": 22.79, "volume": 1799028.0}, {"date": "2022-01-19", "close": 19.87, "volume": 1933263.0}, {"date": "2022-01-20", "close": 18.49, "volume": 525652.0}, {"date": "2022-01-21", "close": 17.6, "volume": 422657.0}, {"date": "2022-01-24", "close": 16.16, "volume": 291283.0}, {"date": "2022-01-25", "close": 15.32, "volume": 382101.0}, {"date": "2022-01-26", "close": 13.8, "volume": 546387.0}, {"date": "2022-01-27", "close": 13.13, "volume": 433155.0}, {"date": "2022-01-28", "close": 14.2, "volume": 617800.0}, {"date": "2022-01-31", "close": 14.3, "volume": 228064.0}, {"date": "2022-02-01", "close": 13.25, "volume": 164051.0}, {"date": "2022-02-02", "close": 13.45, "volume": 311045.0}, {"date": "2022-02-03", "close": 13.82, "volume": 324190.0}, {"date": "2022-02-04", "close": 14.01, "volume": 169256.0}, {"date": "2022-02-07", "close": 11.7, "volume": 319152.0}, {"date": "2022-02-08", "close": 12.1, "volume": 184864.0}, {"date": "2022-02-09", "close": 12.29, "volume": 196003.0}, {"date": "2022-02-10", "close": 12.2, "volume": 292144.0}, {"date": "2022-02-11", "close": 11.11, "volume": 79604.0}, {"date": "2022-02-14", "close": 12.05, "volume": 395032.0}, {"date": "2022-02-15", "close": 11.7, "volume": 97770.0}, {"date": "2022-02-16", "close": 10.9, "volume": 89498.0}, {"date": "2022-02-17", "close": 9.89, "volume": 136578.0}, {"date": "2022-02-18", "close": 9.45, "volume": 105878.0}, {"date": "2022-02-22", "close": 8.65, "volume": 83428.0}, {"date": "2022-02-23", "close": 8.19, "volume": 96136.0}, {"date": "2022-02-24", "close": 8.85, "volume": 92069.0}, {"date": "2022-02-25", "close": 8.75, "volume": 31042.0}, {"date": "2022-02-28", "close": 8.19, "volume": 42931.0}, {"date": "2022-03-01", "close": 7.62, "volume": 42989.0}, {"date": "2022-03-02", "close": 8.185, "volume": 154346.0}, {"date": "2022-03-03", "close": 7.48, "volume": 47604.0}, {"date": "2022-03-04", "close": 6.69, "volume": 63327.0}, {"date": "2022-03-07", "close": 6.76, "volume": 69339.0}, {"date": "2022-03-08", "close": 6.7, "volume": 36158.0}, {"date": "2022-03-09", "close": 8.52, "volume": 5617630.0}, {"date": "2022-03-10", "close": 8.25, "volume": 950605.0}, {"date": "2022-03-11", "close": 8.02, "volume": 298446.0}, {"date": "2022-03-14", "close": 8.19, "volume": 644367.0}, {"date": "2022-03-15", "close": 8.71, "volume": 343800.0}, {"date": "2022-03-16", "close": 8.58, "volume": 146289.0}, {"date": "2022-03-17", "close": 8.41, "volume": 57947.0}, {"date": "2022-03-18", "close": 8.53, "volume": 68920.0}, {"date": "2022-03-21", "close": 8.47, "volume": 85954.0}, {"date": "2022-03-22", "close": 8.3, "volume": 72830.0}, {"date": "2022-03-23", "close": 8.51, "volume": 51682.0}, {"date": "2022-03-24", "close": 8.0, "volume": 33142.0}, {"date": "2022-03-25", "close": 7.43, "volume": 69304.0}, {"date": "2022-03-28", "close": 8.0, "volume": 290218.0}, {"date": "2022-03-29", "close": 8.76, "volume": 475989.0}, {"date": "2022-03-30", "close": 11.15, "volume": 21024180.0}, {"date": "2022-03-31", "close": 11.32, "volume": 2720829.0}, {"date": "2022-04-01", "close": 12.69, "volume": 4091936.0}, {"date": "2022-04-04", "close": 10.56, "volume": 2199368.0}, {"date": "2022-04-05", "close": 9.83, "volume": 712967.0}, {"date": "2022-04-06", "close": 9.42, "volume": 201471.0}, {"date": "2022-04-07", "close": 9.17, "volume": 532984.0}, {"date": "2022-04-08", "close": 8.82, "volume": 313159.0}, {"date": "2022-04-11", "close": 9.17, "volume": 100672.0}, {"date": "2022-04-12", "close": 9.1, "volume": 168038.0}, {"date": "2022-04-13", "close": 9.31, "volume": 93509.0}, {"date": "2022-04-14", "close": 9.56, "volume": 133013.0}, {"date": "2022-04-18", "close": 9.49, "volume": 81787.0}, {"date": "2022-04-19", "close": 9.7, "volume": 416140.0}, {"date": "2022-04-20", "close": 9.69, "volume": 497422.0}, {"date": "2022-04-21", "close": 8.48, "volume": 150271.0}, {"date": "2022-04-22", "close": 8.53, "volume": 95792.0}, {"date": "2022-04-25", "close": 8.57, "volume": 32294.0}, {"date": "2022-04-26", "close": 8.22, "volume": 52616.0}, {"date": "2022-04-27", "close": 8.25, "volume": 46285.0}, {"date": "2022-04-28", "close": 8.19, "volume": 50774.0}, {"date": "2022-04-29", "close": 8.22, "volume": 71777.0}, {"date": "2022-05-02", "close": 8.03, "volume": 46479.0}, {"date": "2022-05-03", "close": 8.34, "volume": 20188.0}, {"date": "2022-05-04", "close": 8.53, "volume": 41649.0}, {"date": "2022-05-05", "close": 8.2, "volume": 21773.0}, {"date": "2022-05-06", "close": 8.02, "volume": 12061.0}, {"date": "2022-05-09", "close": 7.41, "volume": 40188.0}, {"date": "2022-05-10", "close": 7.78, "volume": 26304.0}, {"date": "2022-05-11", "close": 7.37, "volume": 15838.0}, {"date": "2022-05-12", "close": 7.34, "volume": 24837.0}, {"date": "2022-05-13", "close": 7.23, "volume": 24633.0}, {"date": "2022-05-16", "close": 7.24, "volume": 14618.0}, {"date": "2022-05-17", "close": 7.5, "volume": 10693.0}, {"date": "2022-05-18", "close": 6.91, "volume": 34666.0}, {"date": "2022-05-19", "close": 6.94, "volume": 8601.0}, {"date": "2022-05-20", "close": 6.98, "volume": 6630.0}, {"date": "2022-05-23", "close": 7.02, "volume": 19063.0}, {"date": "2022-05-24", "close": 6.9, "volume": 3469.0}, {"date": "2022-05-25", "close": 7.76, "volume": 105401.0}, {"date": "2022-05-26", "close": 9.43, "volume": 1321538.0}, {"date": "2022-05-27", "close": 10.3, "volume": 458319.0}, {"date": "2022-05-31", "close": 10.58, "volume": 264395.0}, {"date": "2022-06-01", "close": 9.73, "volume": 637253.0}, {"date": "2022-06-02", "close": 9.4, "volume": 190603.0}, {"date": "2022-06-03", "close": 9.81, "volume": 115399.0}, {"date": "2022-06-06", "close": 9.76, "volume": 160278.0}, {"date": "2022-06-07", "close": 8.81, "volume": 815906.0}, {"date": "2022-06-08", "close": 8.45, "volume": 119432.0}, {"date": "2022-06-09", "close": 8.42, "volume": 45744.0}, {"date": "2022-06-10", "close": 8.96, "volume": 54457.0}, {"date": "2022-06-13", "close": 8.31, "volume": 29504.0}, {"date": "2022-06-14", "close": 8.2342, "volume": 18437.0}, {"date": "2022-06-15", "close": 8.46, "volume": 36165.0}, {"date": "2022-06-16", "close": 8.45, "volume": 23185.0}, {"date": "2022-06-17", "close": 8.46, "volume": 20321.0}, {"date": "2022-06-21", "close": 8.31, "volume": 21283.0}, {"date": "2022-06-22", "close": 7.9, "volume": 12638.0}, {"date": "2022-06-23", "close": 8.08, "volume": 7514.0}, {"date": "2022-06-24", "close": 7.82, "volume": 36974.0}, {"date": "2022-06-27", "close": 7.94, "volume": 2734.0}, {"date": "2022-06-28", "close": 7.65, "volume": 6469.0}, {"date": "2022-06-29", "close": 7.58, "volume": 19624.0}, {"date": "2022-06-30", "close": 7.65, "volume": 6887.0}, {"date": "2022-07-01", "close": 7.6, "volume": 23717.0}, {"date": "2022-07-05", "close": 7.7, "volume": 6702.0}, {"date": "2022-07-06", "close": 7.66, "volume": 10266.0}, {"date": "2022-07-07", "close": 8.1, "volume": 695742.0}, {"date": "2022-07-08", "close": 9.18, "volume": 2114409.0}, {"date": "2022-07-11", "close": 9.16, "volume": 152419.0}, {"date": "2022-07-12", "close": 9.6, "volume": 215777.0}, {"date": "2022-07-13", "close": 9.88, "volume": 59005.0}, {"date": "2022-07-14", "close": 9.35, "volume": 32088.0}, {"date": "2022-07-15", "close": 9.54, "volume": 33993.0}, {"date": "2022-07-18", "close": 9.39, "volume": 9539.0}, {"date": "2022-07-19", "close": 9.26, "volume": 22661.0}, {"date": "2022-07-20", "close": 9.15, "volume": 16799.0}, {"date": "2022-07-21", "close": 8.93, "volume": 42639.0}, {"date": "2022-07-22", "close": 8.83, "volume": 13763.0}, {"date": "2022-07-25", "close": 8.83, "volume": 1712.0}, {"date": "2022-07-26", "close": 8.56, "volume": 28982.0}, {"date": "2022-07-27", "close": 8.51, "volume": 63986.0}, {"date": "2022-07-28", "close": 8.85, "volume": 25026.0}, {"date": "2022-07-29", "close": 8.77, "volume": 2422.0}, {"date": "2022-08-01", "close": 8.92, "volume": 5175.0}, {"date": "2022-08-02", "close": 8.63, "volume": 27068.0}, {"date": "2022-08-03", "close": 8.8, "volume": 5512.0}, {"date": "2022-08-04", "close": 9.6, "volume": 58448.0}, {"date": "2022-08-05", "close": 9.42, "volume": 19586.0}, {"date": "2022-08-08", "close": 9.1, "volume": 12440.0}, {"date": "2022-08-09", "close": 9.01, "volume": 23250.0}, {"date": "2022-08-10", "close": 9.24, "volume": 16895.0}, {"date": "2022-08-11", "close": 8.89, "volume": 22117.0}, {"date": "2022-08-12", "close": 8.9, "volume": 11058.0}, {"date": "2022-08-15", "close": 8.75, "volume": 25564.0}, {"date": "2022-08-16", "close": 8.39, "volume": 20832.0}, {"date": "2022-08-17", "close": 8.2, "volume": 17331.0}, {"date": "2022-08-18", "close": 8.11, "volume": 9573.0}, {"date": "2022-08-19", "close": 8.56, "volume": 8060.0}, {"date": "2022-08-22", "close": 7.99, "volume": 10833.0}, {"date": "2022-08-23", "close": 8.1, "volume": 6364.0}, {"date": "2022-08-24", "close": 7.985, "volume": 4373.0}, {"date": "2022-08-25", "close": 8.04, "volume": 2523.0}, {"date": "2022-08-26", "close": 7.6945, "volume": 9694.0}, {"date": "2022-08-29", "close": 7.59, "volume": 5769.0}, {"date": "2022-08-30", "close": 7.46, "volume": 4735.0}, {"date": "2022-08-31", "close": 7.26, "volume": 9945.0}, {"date": "2022-09-01", "close": 7.34, "volume": 8297.0}, {"date": "2022-09-02", "close": 7.36, "volume": 1673.0}, {"date": "2022-09-06", "close": 7.435, "volume": 2198.0}, {"date": "2022-09-07", "close": 7.374, "volume": 843.0}, {"date": "2022-09-08", "close": 7.3, "volume": 3070.0}, {"date": "2022-09-09", "close": 7.4, "volume": 15607.0}, {"date": "2022-09-12", "close": 7.94, "volume": 20630.0}, {"date": "2022-09-13", "close": 7.5, "volume": 5487.0}, {"date": "2022-09-14", "close": 7.17, "volume": 32971.0}, {"date": "2022-09-15", "close": 7.04, "volume": 6849.0}, {"date": "2022-09-16", "close": 6.81, "volume": 13965.0}, {"date": "2022-09-19", "close": 6.9, "volume": 11101.0}, {"date": "2022-09-20", "close": 6.76, "volume": 3314.0}, {"date": "2022-09-21", "close": 6.6, "volume": 6303.0}, {"date": "2022-09-22", "close": 6.35, "volume": 26390.0}, {"date": "2022-09-23", "close": 5.88, "volume": 14442.0}, {"date": "2022-09-26", "close": 5.85, "volume": 5358.0}, {"date": "2022-09-27", "close": 6.03, "volume": 4856.0}, {"date": "2022-09-28", "close": 6.13, "volume": 4246.0}, {"date": "2022-09-29", "close": 6.15, "volume": 928.0}, {"date": "2022-09-30", "close": 6.12, "volume": 1957.0}, {"date": "2022-10-03", "close": 5.95, "volume": 2867.0}, {"date": "2022-10-04", "close": 5.94, "volume": 5959.0}, {"date": "2022-10-05", "close": 5.825, "volume": 971.0}, {"date": "2022-10-06", "close": 5.98, "volume": 4791.0}, {"date": "2022-10-07", "close": 5.85, "volume": 2660.0}, {"date": "2022-10-10", "close": 5.79, "volume": 5307.0}, {"date": "2022-10-11", "close": 5.685, "volume": 2171.0}, {"date": "2022-10-12", "close": 5.945, "volume": 5077.0}, {"date": "2022-10-13", "close": 6.03, "volume": 982.0}, {"date": "2022-10-14", "close": 5.9088, "volume": 1654.0}, {"date": "2022-10-17", "close": 5.75, "volume": 9777.0}, {"date": "2022-10-18", "close": 6.02, "volume": 2079.0}, {"date": "2022-10-19", "close": 5.85, "volume": 4838.0}, {"date": "2022-10-20", "close": 5.6501, "volume": 647.0}, {"date": "2022-10-21", "close": 5.705, "volume": 5851.0}, {"date": "2022-10-24", "close": 5.7, "volume": 10039.0}, {"date": "2022-10-25", "close": 5.87, "volume": 1299.0}, {"date": "2022-10-26", "close": 5.71, "volume": 5336.0}, {"date": "2022-10-27", "close": 5.76, "volume": 1629.0}, {"date": "2022-10-28", "close": 5.66, "volume": 3072.0}, {"date": "2022-10-31", "close": 5.65, "volume": 4519.0}, {"date": "2022-11-01", "close": 5.77, "volume": 1718.0}, {"date": "2022-11-02", "close": 5.97, "volume": 2127.0}, {"date": "2022-11-03", "close": 5.8, "volume": 1362.0}, {"date": "2022-11-04", "close": 5.8, "volume": 1603.0}, {"date": "2022-11-07", "close": 5.8265, "volume": 1198.0}, {"date": "2022-11-08", "close": 5.84, "volume": 2647.0}, {"date": "2022-11-09", "close": 5.935, "volume": 173568.0}, {"date": "2022-11-10", "close": 6.25, "volume": 20196.0}, {"date": "2022-11-11", "close": 6.52, "volume": 8435.0}, {"date": "2022-11-14", "close": 8.34, "volume": 656245.0}, {"date": "2022-11-15", "close": 6.89, "volume": 82433.0}, {"date": "2022-11-16", "close": 7.1, "volume": 412331.0}, {"date": "2022-11-17", "close": 7.58, "volume": 58820.0}, {"date": "2022-11-18", "close": 7.07, "volume": 42809.0}, {"date": "2022-11-21", "close": 6.78, "volume": 41519.0}, {"date": "2022-11-22", "close": 7.46, "volume": 95475.0}, {"date": "2022-11-23", "close": 8.2, "volume": 44589.0}, {"date": "2022-11-25", "close": 8.3, "volume": 17372.0}, {"date": "2022-11-28", "close": 8.89, "volume": 97491.0}, {"date": "2022-11-29", "close": 8.4, "volume": 10286.0}, {"date": "2022-11-30", "close": 8.99, "volume": 38443.0}, {"date": "2022-12-01", "close": 8.9, "volume": 47818.0}, {"date": "2022-12-02", "close": 8.75, "volume": 31055.0}, {"date": "2022-12-05", "close": 9.65, "volume": 47601.0}, {"date": "2022-12-06", "close": 9.4997, "volume": 28235.0}, {"date": "2022-12-07", "close": 9.27, "volume": 31975.0}, {"date": "2022-12-08", "close": 9.2, "volume": 36293.0}, {"date": "2022-12-09", "close": 9.0, "volume": 11428.0}, {"date": "2022-12-12", "close": 9.065, "volume": 26828.0}, {"date": "2022-12-13", "close": 9.38, "volume": 18750.0}, {"date": "2022-12-14", "close": 8.85, "volume": 15618.0}, {"date": "2022-12-15", "close": 8.84, "volume": 30826.0}, {"date": "2022-12-16", "close": 8.98, "volume": 19145.0}, {"date": "2022-12-19", "close": 8.71, "volume": 61502.0}, {"date": "2022-12-20", "close": 8.695, "volume": 1743.0}, {"date": "2022-12-21", "close": 8.7, "volume": 9791.0}, {"date": "2022-12-22", "close": 8.47, "volume": 8564.0}, {"date": "2022-12-23", "close": 8.47, "volume": 7779.0}, {"date": "2022-12-27", "close": 8.24, "volume": 30011.0}, {"date": "2022-12-28", "close": 7.55, "volume": 25323.0}, {"date": "2022-12-29", "close": 7.615, "volume": 13913.0}, {"date": "2022-12-30", "close": 7.81, "volume": 10007.0}, {"date": "2023-01-03", "close": 8.43, "volume": 10401.0}, {"date": "2023-01-04", "close": 8.235, "volume": 7652.0}, {"date": "2023-01-05", "close": 8.07, "volume": 4696.0}, {"date": "2023-01-06", "close": 8.0669, "volume": 3611.0}, {"date": "2023-01-09", "close": 8.25, "volume": 5910.0}, {"date": "2023-01-10", "close": 8.12, "volume": 775.0}, {"date": "2023-01-11", "close": 8.25, "volume": 2527.0}, {"date": "2023-01-12", "close": 7.92, "volume": 3663.0}, {"date": "2023-01-13", "close": 7.86, "volume": 4492.0}, {"date": "2023-01-17", "close": 8.09, "volume": 4775.0}, {"date": "2023-01-18", "close": 7.87, "volume": 6266.0}, {"date": "2023-01-19", "close": 8.55, "volume": 777.0}, {"date": "2023-01-20", "close": 9.19, "volume": 20162.0}, {"date": "2023-01-23", "close": 9.12, "volume": 1028.0}, {"date": "2023-01-24", "close": 8.85, "volume": 5999.0}, {"date": "2023-01-25", "close": 9.1, "volume": 2346.0}, {"date": "2023-01-26", "close": 9.08, "volume": 7007.0}, {"date": "2023-01-27", "close": 8.95, "volume": 2631.0}, {"date": "2023-01-30", "close": 9.1, "volume": 2460.0}, {"date": "2023-01-31", "close": 8.89, "volume": 3446.0}, {"date": "2023-02-01", "close": 9.11, "volume": 23985.0}, {"date": "2023-02-02", "close": 9.2, "volume": 3114.0}, {"date": "2023-02-03", "close": 9.01, "volume": 5198.0}, {"date": "2023-02-06", "close": 9.02, "volume": 7351.0}, {"date": "2023-02-07", "close": 9.19, "volume": 2721.0}, {"date": "2023-02-08", "close": 9.16, "volume": 1143.0}, {"date": "2023-02-09", "close": 9.07, "volume": 2922.0}, {"date": "2023-02-10", "close": 9.17, "volume": 4802.0}, {"date": "2023-02-13", "close": 9.2, "volume": 1735.0}, {"date": "2023-02-14", "close": 9.46, "volume": 10735.0}, {"date": "2023-02-15", "close": 9.67, "volume": 3794.0}, {"date": "2023-02-16", "close": 9.5, "volume": 1754.0}, {"date": "2023-02-17", "close": 9.3, "volume": 2710.0}, {"date": "2023-02-21", "close": 9.259, "volume": 4487.0}, {"date": "2023-02-22", "close": 9.63, "volume": 3224.0}, {"date": "2023-02-23", "close": 9.335, "volume": 502.0}, {"date": "2023-02-24", "close": 9.195, "volume": 5731.0}, {"date": "2023-02-27", "close": 9.22, "volume": 3667.0}, {"date": "2023-02-28", "close": 9.27, "volume": 2391.0}, {"date": "2023-03-01", "close": 9.22, "volume": 2107.0}, {"date": "2023-03-02", "close": 9.04, "volume": 6058.0}, {"date": "2023-03-03", "close": 8.82, "volume": 2397.0}, {"date": "2023-03-06", "close": 9.4, "volume": 2597.0}, {"date": "2023-03-07", "close": 9.3272, "volume": 3872.0}, {"date": "2023-03-08", "close": 9.35, "volume": 1667.0}, {"date": "2023-03-09", "close": 9.14, "volume": 708.0}, {"date": "2023-03-10", "close": 9.1, "volume": 6193.0}, {"date": "2023-03-13", "close": 8.11, "volume": 8282.0}, {"date": "2023-03-14", "close": 8.1, "volume": 1232.0}, {"date": "2023-03-15", "close": 8.58, "volume": 7661.0}, {"date": "2023-03-16", "close": 8.6264, "volume": 853.0}, {"date": "2023-03-17", "close": 8.63, "volume": 1152.0}, {"date": "2023-03-20", "close": 8.24, "volume": 4357.0}, {"date": "2023-03-21", "close": 8.0901, "volume": 5186.0}, {"date": "2023-03-22", "close": 7.97, "volume": 1126.0}, {"date": "2023-03-23", "close": 7.805, "volume": 6579.0}, {"date": "2023-03-24", "close": 7.25, "volume": 7770.0}, {"date": "2023-03-27", "close": 7.0, "volume": 23051.0}, {"date": "2023-03-28", "close": 7.01, "volume": 904.0}, {"date": "2023-03-29", "close": 7.07, "volume": 2545.0}, {"date": "2023-03-30", "close": 7.12, "volume": 4353.0}, {"date": "2023-03-31", "close": 7.31, "volume": 1183.0}, {"date": "2023-04-03", "close": 6.95, "volume": 10843.0}, {"date": "2023-04-04", "close": 7.1013, "volume": 5372.0}, {"date": "2023-04-05", "close": 7.0, "volume": 2247.0}, {"date": "2023-04-06", "close": 7.17, "volume": 912.0}, {"date": "2023-04-10", "close": 7.0, "volume": 1041.0}, {"date": "2023-04-11", "close": 7.1, "volume": 5422.0}, {"date": "2023-04-12", "close": 7.2299, "volume": 2017.0}, {"date": "2023-04-13", "close": 7.24, "volume": 1538.0}, {"date": "2023-04-14", "close": 7.37, "volume": 2427.0}, {"date": "2023-04-17", "close": 7.49, "volume": 14241.0}, {"date": "2023-04-18", "close": 7.17, "volume": 908.0}, {"date": "2023-04-19", "close": 7.1101, "volume": 2666.0}, {"date": "2023-04-20", "close": 7.215, "volume": 1139.0}, {"date": "2023-04-21", "close": 7.05, "volume": 3578.0}, {"date": "2023-04-24", "close": 6.95, "volume": 3346.0}, {"date": "2023-04-25", "close": 6.64, "volume": 6398.0}, {"date": "2023-04-26", "close": 6.54, "volume": 6361.0}, {"date": "2023-04-27", "close": 6.51, "volume": 6460.0}, {"date": "2023-04-28", "close": 6.498, "volume": 4108.0}, {"date": "2023-05-01", "close": 6.73, "volume": 3887.0}, {"date": "2023-05-02", "close": 6.9799, "volume": 5386.0}, {"date": "2023-05-03", "close": 7.16, "volume": 18305.0}, {"date": "2023-05-04", "close": 7.14, "volume": 880.0}, {"date": "2023-05-05", "close": 7.2595, "volume": 2137.0}, {"date": "2023-05-08", "close": 7.03, "volume": 789.0}, {"date": "2023-05-09", "close": 7.4999, "volume": 17266.0}, {"date": "2023-05-10", "close": 8.7, "volume": 146597.0}, {"date": "2023-05-11", "close": 8.2, "volume": 14655.0}, {"date": "2023-05-12", "close": 8.45, "volume": 22129.0}, {"date": "2023-05-15", "close": 7.99, "volume": 22688.0}, {"date": "2023-05-16", "close": 7.99, "volume": 1456.0}, {"date": "2023-05-17", "close": 7.71, "volume": 2373.0}, {"date": "2023-05-18", "close": 7.7, "volume": 10940.0}, {"date": "2023-05-19", "close": 7.7, "volume": null}, {"date": "2023-05-22", "close": 7.7, "volume": 1993.0}, {"date": "2023-05-23", "close": 7.7, "volume": null}, {"date": "2023-05-24", "close": 7.9601, "volume": 5085.0}, {"date": "2023-05-25", "close": 7.725, "volume": 9534.0}, {"date": "2023-05-26", "close": 7.38, "volume": 20386.0}, {"date": "2023-05-30", "close": 7.4, "volume": 5004.0}, {"date": "2023-05-31", "close": 7.393, "volume": 3682.0}, {"date": "2023-06-01", "close": 7.6219, "volume": 3316.0}, {"date": "2023-06-02", "close": 7.68, "volume": 2027.0}, {"date": "2023-06-05", "close": 7.75, "volume": 8081.0}, {"date": "2023-06-06", "close": 7.7, "volume": 6166.0}, {"date": "2023-06-07", "close": 7.58, "volume": 5361.0}, {"date": "2023-06-08", "close": 7.55, "volume": 5875.0}, {"date": "2023-06-09", "close": 7.4304, "volume": 953.0}, {"date": "2023-06-12", "close": 7.31, "volume": 6991.0}, {"date": "2023-06-13", "close": 7.42, "volume": 2845.0}, {"date": "2023-06-14", "close": 7.57, "volume": 1433.0}, {"date": "2023-06-15", "close": 7.5425, "volume": 3825.0}, {"date": "2023-06-16", "close": 8.0, "volume": 10639.0}, {"date": "2023-06-20", "close": 7.93, "volume": 3370.0}, {"date": "2023-06-21", "close": 7.765, "volume": 1390.0}, {"date": "2023-06-22", "close": 7.77, "volume": 1121.0}, {"date": "2023-06-23", "close": 7.72, "volume": 1800.0}, {"date": "2023-06-26", "close": 7.7, "volume": 3969.0}, {"date": "2023-06-27", "close": 7.72, "volume": 3833.0}, {"date": "2023-06-28", "close": 7.77, "volume": 1500.0}, {"date": "2023-06-29", "close": 7.7295, "volume": 968.0}, {"date": "2023-06-30", "close": 7.72, "volume": 4557.0}, {"date": "2023-07-03", "close": 7.41, "volume": 2686.0}, {"date": "2023-07-05", "close": 7.43, "volume": 841.0}, {"date": "2023-07-06", "close": 7.33, "volume": 3216.0}, {"date": "2023-07-07", "close": 7.33, "volume": 940.0}, {"date": "2023-07-10", "close": 7.43, "volume": 1679.0}, {"date": "2023-07-11", "close": 7.3601, "volume": 1864.0}, {"date": "2023-07-12", "close": 7.28, "volume": 1039.0}, {"date": "2023-07-13", "close": 7.3, "volume": 1622.0}, {"date": "2023-07-14", "close": 7.38, "volume": 700.0}, {"date": "2023-07-17", "close": 7.57, "volume": 905.0}, {"date": "2023-07-18", "close": 7.61, "volume": 2584.0}, {"date": "2023-07-19", "close": 8.0, "volume": 21155.0}, {"date": "2023-07-20", "close": 8.0, "volume": 3267.0}, {"date": "2023-07-21", "close": 8.0, "volume": 1941.0}, {"date": "2023-07-24", "close": 7.74, "volume": 9198.0}, {"date": "2023-07-25", "close": 7.634, "volume": 2334.0}, {"date": "2023-07-26", "close": 7.66, "volume": 345.0}, {"date": "2023-07-27", "close": 7.66, "volume": 2531.0}, {"date": "2023-07-28", "close": 7.55, "volume": 697.0}, {"date": "2023-07-31", "close": 7.55, "volume": 3495.0}, {"date": "2023-08-01", "close": 7.48, "volume": 4072.0}, {"date": "2023-08-02", "close": 7.27, "volume": 3647.0}, {"date": "2023-08-03", "close": 7.73, "volume": 11390.0}, {"date": "2023-08-04", "close": 7.65, "volume": 4758.0}, {"date": "2023-08-07", "close": 7.3, "volume": 4293.0}, {"date": "2023-08-08", "close": 7.8, "volume": 3145.0}, {"date": "2023-08-09", "close": 7.83, "volume": 7539.0}, {"date": "2023-08-10", "close": 7.45, "volume": 5435.0}, {"date": "2023-08-11", "close": 7.315, "volume": 5460.0}, {"date": "2023-08-14", "close": 6.75, "volume": 8616.0}, {"date": "2023-08-15", "close": 6.75, "volume": null}, {"date": "2023-08-16", "close": 6.52, "volume": 1224.0}, {"date": "2023-08-17", "close": 6.25, "volume": 6239.0}, {"date": "2023-08-18", "close": 5.81, "volume": 5808.0}, {"date": "2023-08-21", "close": 5.84, "volume": 13670.0}, {"date": "2023-08-22", "close": 5.5677, "volume": 15058.0}, {"date": "2023-08-23", "close": 5.5, "volume": 4389.0}, {"date": "2023-08-24", "close": 4.05, "volume": 262280.0}, {"date": "2023-08-25", "close": 4.83, "volume": 2663975.0}, {"date": "2023-08-28", "close": 5.68, "volume": 3107001.0}, {"date": "2023-08-29", "close": 5.93, "volume": 250205.0}, {"date": "2023-08-30", "close": 6.08, "volume": 135527.0}, {"date": "2023-08-31", "close": 6.28, "volume": 75074.0}, {"date": "2023-09-01", "close": 6.05, "volume": 47371.0}, {"date": "2023-09-05", "close": 6.15, "volume": 58683.0}, {"date": "2023-09-06", "close": 6.07, "volume": 33982.0}, {"date": "2023-09-07", "close": 5.88, "volume": 36846.0}, {"date": "2023-09-08", "close": 5.79, "volume": 18258.0}, {"date": "2023-09-11", "close": 5.465, "volume": 18763.0}, {"date": "2023-09-12", "close": 5.53, "volume": 8475.0}, {"date": "2023-09-13", "close": 5.57, "volume": 41802.0}, {"date": "2023-09-14", "close": 5.65, "volume": 29979.0}, {"date": "2023-09-15", "close": 5.61, "volume": 71279.0}, {"date": "2023-09-18", "close": 5.59, "volume": 31088.0}, {"date": "2023-09-19", "close": 5.43, "volume": 14007.0}, {"date": "2023-09-20", "close": 5.44, "volume": 14563.0}, {"date": "2023-09-21", "close": 5.35, "volume": 9688.0}, {"date": "2023-09-22", "close": 5.45, "volume": 2998.0}, {"date": "2023-09-25", "close": 5.31, "volume": 4322.0}, {"date": "2023-09-26", "close": 5.28, "volume": 8562.0}, {"date": "2023-09-27", "close": 5.21, "volume": 18246.0}, {"date": "2023-09-28", "close": 5.37, "volume": 12949.0}, {"date": "2023-09-29", "close": 5.35, "volume": 3881.0}, {"date": "2023-10-02", "close": 5.13, "volume": 7740.0}, {"date": "2023-10-03", "close": 5.28, "volume": 5343.0}, {"date": "2023-10-04", "close": 5.07, "volume": 21757.0}, {"date": "2023-10-05", "close": 5.09, "volume": 24679.0}, {"date": "2023-10-06", "close": 5.085, "volume": 1386.0}, {"date": "2023-10-09", "close": 5.1, "volume": 7848.0}, {"date": "2023-10-10", "close": 5.1354, "volume": 886.0}, {"date": "2023-10-11", "close": 5.1814, "volume": 1487.0}, {"date": "2023-10-12", "close": 5.24, "volume": 3841.0}, {"date": "2023-10-13", "close": 5.195, "volume": 13401.0}, {"date": "2023-10-16", "close": 5.03, "volume": 6391.0}, {"date": "2023-10-17", "close": 5.05, "volume": 2756.0}, {"date": "2023-10-18", "close": 5.13, "volume": 8401.0}, {"date": "2023-10-19", "close": 5.19, "volume": 2724.0}, {"date": "2023-10-20", "close": 5.215, "volume": 10123.0}, {"date": "2023-10-23", "close": 5.19, "volume": 4507.0}, {"date": "2023-10-24", "close": 5.14, "volume": 2946.0}, {"date": "2023-10-25", "close": 5.16, "volume": 7018.0}, {"date": "2023-10-26", "close": 5.07, "volume": 2783.0}, {"date": "2023-10-27", "close": 5.07, "volume": 1929.0}, {"date": "2023-10-30", "close": 5.06, "volume": 4798.0}, {"date": "2023-10-31", "close": 5.15, "volume": 3442.0}, {"date": "2023-11-01", "close": 5.0811, "volume": 1433.0}, {"date": "2023-11-02", "close": 5.075, "volume": 5083.0}, {"date": "2023-11-03", "close": 5.11, "volume": 6963.0}, {"date": "2023-11-06", "close": 5.03, "volume": 2689.0}, {"date": "2023-11-07", "close": 5.045, "volume": 3554.0}, {"date": "2023-11-08", "close": 5.06, "volume": 7065.0}, {"date": "2023-11-09", "close": 4.965, "volume": 27342.0}, {"date": "2023-11-10", "close": 4.91, "volume": 4891.0}, {"date": "2023-11-13", "close": 4.92, "volume": 4886.0}, {"date": "2023-11-14", "close": 4.88, "volume": 7563.0}, {"date": "2023-11-15", "close": 4.75, "volume": 8799.0}, {"date": "2023-11-16", "close": 4.81, "volume": 3545.0}, {"date": "2023-11-17", "close": 4.92, "volume": 1003.0}, {"date": "2023-11-20", "close": 4.8, "volume": 5865.0}, {"date": "2023-11-21", "close": 4.82, "volume": 1467.0}, {"date": "2023-11-22", "close": 4.76, "volume": 10736.0}, {"date": "2023-11-24", "close": 4.7234, "volume": 3705.0}, {"date": "2023-11-27", "close": 4.75, "volume": 10070.0}, {"date": "2023-11-28", "close": 4.75, "volume": 16400.0}, {"date": "2023-11-29", "close": 4.81, "volume": 6819.0}, {"date": "2023-11-30", "close": 4.84, "volume": 881.0}, {"date": "2023-12-01", "close": 4.73, "volume": 2611.0}, {"date": "2023-12-04", "close": 4.65, "volume": 9390.0}, {"date": "2023-12-05", "close": 4.705, "volume": 1448.0}, {"date": "2023-12-06", "close": 4.705, "volume": null}, {"date": "2023-12-07", "close": 4.51, "volume": 8080.0}, {"date": "2023-12-08", "close": 4.6291, "volume": 16781.0}, {"date": "2023-12-11", "close": 4.835, "volume": 29488.0}, {"date": "2023-12-12", "close": 4.99, "volume": 10282.0}, {"date": "2023-12-13", "close": 5.24, "volume": 8075.0}, {"date": "2023-12-14", "close": 5.1, "volume": 10522.0}, {"date": "2023-12-15", "close": 5.15, "volume": 6632.0}, {"date": "2023-12-18", "close": 5.08, "volume": 5690.0}, {"date": "2023-12-19", "close": 5.04, "volume": 30381.0}, {"date": "2023-12-20", "close": 4.67, "volume": 2837.0}, {"date": "2023-12-21", "close": 4.63, "volume": 7632.0}, {"date": "2023-12-22", "close": 4.515, "volume": 3798.0}, {"date": "2023-12-26", "close": 4.45, "volume": 6235.0}, {"date": "2023-12-27", "close": 4.5145, "volume": 14357.0}, {"date": "2023-12-28", "close": 4.4676, "volume": 30203.0}, {"date": "2023-12-29", "close": 4.61, "volume": 5106.0}, {"date": "2024-01-02", "close": 4.43, "volume": 1807.0}, {"date": "2024-01-03", "close": 4.55, "volume": 5007.0}, {"date": "2024-01-04", "close": 4.5601, "volume": 659.0}, {"date": "2024-01-05", "close": 4.5675, "volume": 2286.0}, {"date": "2024-01-08", "close": 4.6899, "volume": 3362.0}, {"date": "2024-01-09", "close": 4.69, "volume": 511.0}, {"date": "2024-01-10", "close": 4.6201, "volume": 1115.0}, {"date": "2024-01-11", "close": 4.7, "volume": 1757.0}, {"date": "2024-01-12", "close": 4.6255, "volume": 359.0}, {"date": "2024-01-16", "close": 4.6243, "volume": 10417.0}, {"date": "2024-01-17", "close": 4.75, "volume": 6700.0}, {"date": "2024-01-18", "close": 4.75, "volume": null}, {"date": "2024-01-19", "close": 4.7523, "volume": 1444.0}, {"date": "2024-01-22", "close": 4.9399, "volume": 3814.0}, {"date": "2024-01-23", "close": 4.73, "volume": 10141.0}, {"date": "2024-01-24", "close": 4.73, "volume": null}, {"date": "2024-01-25", "close": 4.93, "volume": 335.0}, {"date": "2024-01-26", "close": 4.75, "volume": 284.0}, {"date": "2024-01-29", "close": 4.75, "volume": 931.0}, {"date": "2024-01-30", "close": 4.7, "volume": 22523.0}, {"date": "2024-01-31", "close": 4.8396, "volume": 948.0}, {"date": "2024-02-01", "close": 4.7899, "volume": 837.0}, {"date": "2024-02-02", "close": 4.7899, "volume": null}, {"date": "2024-02-05", "close": 4.442, "volume": 9838.0}, {"date": "2024-02-06", "close": 4.41, "volume": 5622.0}, {"date": "2024-02-07", "close": 4.38, "volume": 14814.0}, {"date": "2024-02-08", "close": 4.29, "volume": 10716.0}, {"date": "2024-02-09", "close": 4.2899, "volume": 2750.0}, {"date": "2024-02-12", "close": 4.42, "volume": 869.0}, {"date": "2024-02-13", "close": 4.44, "volume": 733.0}, {"date": "2024-02-14", "close": 4.44, "volume": null}, {"date": "2024-02-15", "close": 4.31, "volume": 3409.0}, {"date": "2024-02-16", "close": 4.3899, "volume": 1054.0}, {"date": "2024-02-20", "close": 4.35, "volume": 2137.0}, {"date": "2024-02-21", "close": 4.28, "volume": 4595.0}, {"date": "2024-02-22", "close": 4.3, "volume": 2664.0}, {"date": "2024-02-23", "close": 4.3087, "volume": 3977.0}, {"date": "2024-02-26", "close": 5.63, "volume": 346254.0}, {"date": "2024-02-27", "close": 5.36, "volume": 27465.0}, {"date": "2024-02-28", "close": 5.6, "volume": 7911.0}, {"date": "2024-02-29", "close": 5.35, "volume": 6696.0}, {"date": "2024-03-01", "close": 4.85, "volume": 7321.0}, {"date": "2024-03-04", "close": 5.145, "volume": 7297.0}, {"date": "2024-03-05", "close": 5.05, "volume": 1682.0}, {"date": "2024-03-06", "close": 5.05, "volume": 3693.0}, {"date": "2024-03-07", "close": 5.13, "volume": 1632.0}, {"date": "2024-03-08", "close": 5.35, "volume": 20586.0}, {"date": "2024-03-11", "close": 5.81, "volume": 30421.0}, {"date": "2024-03-12", "close": 5.7112, "volume": 2089.0}, {"date": "2024-03-13", "close": 5.88, "volume": 3293.0}, {"date": "2024-03-14", "close": 6.05, "volume": 40621.0}, {"date": "2024-03-15", "close": 6.15, "volume": 6732.0}, {"date": "2024-03-18", "close": 6.0, "volume": 2442.0}, {"date": "2024-03-19", "close": 5.92, "volume": 3789.0}, {"date": "2024-03-20", "close": 6.155, "volume": 4927.0}, {"date": "2024-03-21", "close": 6.14, "volume": 1776.0}, {"date": "2024-03-22", "close": 5.7801, "volume": 4904.0}, {"date": "2024-03-25", "close": 6.055, "volume": 7801.0}, {"date": "2024-03-26", "close": 5.92, "volume": 6495.0}, {"date": "2024-03-27", "close": 6.0, "volume": 5047.0}, {"date": "2024-03-28", "close": 5.96, "volume": 3782.0}, {"date": "2024-04-01", "close": 6.2, "volume": 27881.0}, {"date": "2024-04-02", "close": 6.0713, "volume": 4547.0}, {"date": "2024-04-03", "close": 6.1472, "volume": 6560.0}, {"date": "2024-04-04", "close": 6.2001, "volume": 568.0}, {"date": "2024-04-05", "close": 6.39, "volume": 3366.0}, {"date": "2024-04-08", "close": 6.0, "volume": 1025.0}, {"date": "2024-04-09", "close": 6.58, "volume": 10809.0}, {"date": "2024-04-10", "close": 6.25, "volume": 4314.0}, {"date": "2024-04-11", "close": 6.52, "volume": 767.0}, {"date": "2024-04-12", "close": 6.57, "volume": 628.0}, {"date": "2024-04-15", "close": 6.18, "volume": 364.0}, {"date": "2024-04-16", "close": 6.48, "volume": 1501.0}, {"date": "2024-04-17", "close": 6.48, "volume": null}, {"date": "2024-04-18", "close": 6.11, "volume": 1765.0}, {"date": "2024-04-19", "close": 6.11, "volume": null}, {"date": "2024-04-22", "close": 6.27, "volume": 1677.0}, {"date": "2024-04-23", "close": 6.12, "volume": 934.0}, {"date": "2024-04-24", "close": 6.44, "volume": 1063.0}, {"date": "2024-04-25", "close": 6.285, "volume": 341.0}, {"date": "2024-04-26", "close": 6.29, "volume": 1979.0}, {"date": "2024-04-29", "close": 6.28, "volume": 174.0}, {"date": "2024-04-30", "close": 6.12, "volume": 2166.0}, {"date": "2024-05-01", "close": 6.34, "volume": 392.0}, {"date": "2024-05-02", "close": 6.12, "volume": 2542.0}, {"date": "2024-05-03", "close": 6.0, "volume": 4938.0}, {"date": "2024-05-06", "close": 6.0501, "volume": 624.0}, {"date": "2024-05-07", "close": 5.81, "volume": 524.0}, {"date": "2024-05-08", "close": 5.8, "volume": 1085.0}, {"date": "2024-05-09", "close": 5.6399, "volume": 6140.0}, {"date": "2024-05-10", "close": 5.55, "volume": 1946.0}, {"date": "2024-05-13", "close": 5.28, "volume": 16360.0}, {"date": "2024-05-14", "close": 5.49, "volume": 1536.0}, {"date": "2024-05-15", "close": 5.2895, "volume": 693.0}, {"date": "2024-05-16", "close": 5.2895, "volume": null}, {"date": "2024-05-17", "close": 5.415, "volume": 1438.0}, {"date": "2024-05-20", "close": 5.44, "volume": 1340.0}, {"date": "2024-05-21", "close": 5.2856, "volume": 959.0}, {"date": "2024-05-22", "close": 5.4299, "volume": 823.0}, {"date": "2024-05-23", "close": 5.31, "volume": 1009.0}, {"date": "2024-05-24", "close": 5.43, "volume": 7911.0}, {"date": "2024-05-28", "close": 5.45, "volume": 8483.0}, {"date": "2024-05-29", "close": 5.4699, "volume": 1703.0}, {"date": "2024-05-30", "close": 5.36, "volume": 490.0}, {"date": "2024-05-31", "close": 5.405, "volume": 1174.0}, {"date": "2024-06-03", "close": 5.21, "volume": 2794.0}, {"date": "2024-06-04", "close": 5.25, "volume": 1899.0}, {"date": "2024-06-05", "close": 5.19, "volume": 696.0}, {"date": "2024-06-06", "close": 5.18, "volume": 809.0}, {"date": "2024-06-07", "close": 5.25, "volume": 4477.0}, {"date": "2024-06-10", "close": 5.1303, "volume": 1255.0}, {"date": "2024-06-11", "close": 4.915, "volume": 4052.0}, {"date": "2024-06-12", "close": 4.7597, "volume": 10917.0}, {"date": "2024-06-13", "close": 4.5955, "volume": 2827.0}, {"date": "2024-06-14", "close": 4.59, "volume": 535.0}, {"date": "2024-06-17", "close": 4.57, "volume": 669.0}, {"date": "2024-06-18", "close": 4.32, "volume": 16111.0}, {"date": "2024-06-20", "close": 4.07, "volume": 9400.0}, {"date": "2024-06-21", "close": 3.81, "volume": 13939.0}, {"date": "2024-06-24", "close": 4.33, "volume": 11055.0}, {"date": "2024-06-25", "close": 4.5, "volume": 5038.0}, {"date": "2024-06-26", "close": 4.6599, "volume": 703.0}, {"date": "2024-06-27", "close": 4.6599, "volume": null}, {"date": "2024-06-28", "close": 4.75, "volume": 7553.0}, {"date": "2024-07-01", "close": 4.398, "volume": 570.0}, {"date": "2024-07-02", "close": 4.595, "volume": 535.0}, {"date": "2024-07-03", "close": 4.505, "volume": 516.0}, {"date": "2024-07-05", "close": 4.505, "volume": null}, {"date": "2024-07-08", "close": 4.505, "volume": null}, {"date": "2024-07-09", "close": 4.57, "volume": 963.0}, {"date": "2024-07-10", "close": 4.46, "volume": 606.0}, {"date": "2024-07-11", "close": 4.45, "volume": 573.0}, {"date": "2024-07-12", "close": 4.4718, "volume": 902.0}, {"date": "2024-07-15", "close": 4.48, "volume": 526.0}, {"date": "2024-07-16", "close": 4.5, "volume": 1330.0}, {"date": "2024-07-17", "close": 4.4999, "volume": 3209.0}, {"date": "2024-07-18", "close": 4.4301, "volume": 299.0}, {"date": "2024-07-19", "close": 4.43, "volume": 428.0}, {"date": "2024-07-22", "close": 4.43, "volume": null}, {"date": "2024-07-23", "close": 4.51, "volume": 2316.0}, {"date": "2024-07-24", "close": 4.4301, "volume": 1597.0}, {"date": "2024-07-25", "close": 4.4301, "volume": null}, {"date": "2024-07-26", "close": 4.4349, "volume": 428.0}, {"date": "2024-07-29", "close": 4.375, "volume": 4770.0}, {"date": "2024-07-30", "close": 4.3503, "volume": 1465.0}, {"date": "2024-07-31", "close": 4.3, "volume": 557.0}, {"date": "2024-08-01", "close": 4.3, "volume": 1749.0}, {"date": "2024-08-02", "close": 4.0, "volume": 8857.0}, {"date": "2024-08-05", "close": 3.75, "volume": 516.0}, {"date": "2024-08-06", "close": 4.05, "volume": 9980.0}, {"date": "2024-08-07", "close": 3.98, "volume": 10078.0}, {"date": "2024-08-08", "close": 4.24, "volume": 4845.0}, {"date": "2024-08-09", "close": 4.49, "volume": 15319.0}, {"date": "2024-08-12", "close": 3.98, "volume": 15222.0}, {"date": "2024-08-13", "close": 4.15, "volume": 6326.0}, {"date": "2024-08-14", "close": 4.5101, "volume": 20549.0}, {"date": "2024-08-15", "close": 4.6, "volume": 8144.0}, {"date": "2024-08-16", "close": 3.97, "volume": 17681.0}, {"date": "2024-08-19", "close": 3.91, "volume": 9533.0}, {"date": "2024-08-20", "close": 3.9832, "volume": 4379.0}, {"date": "2024-08-21", "close": 4.05, "volume": 557.0}, {"date": "2024-08-22", "close": 4.1, "volume": 6663.0}, {"date": "2024-08-23", "close": 4.0, "volume": 17697.0}, {"date": "2024-08-26", "close": 3.96, "volume": 7167.0}, {"date": "2024-08-27", "close": 3.9, "volume": 685.0}, {"date": "2024-08-28", "close": 4.045, "volume": 840.0}, {"date": "2024-08-29", "close": 4.78, "volume": 36275.0}, {"date": "2024-08-30", "close": 4.1242, "volume": 35488.0}, {"date": "2024-09-03", "close": 4.45, "volume": 51274.0}, {"date": "2024-09-04", "close": 4.26, "volume": 22596.0}, {"date": "2024-09-05", "close": 3.93, "volume": 12464.0}, {"date": "2024-09-06", "close": 4.0, "volume": 8927.0}, {"date": "2024-09-09", "close": 4.15, "volume": 405.0}, {"date": "2024-09-10", "close": 3.93, "volume": 9221.0}, {"date": "2024-09-11", "close": 3.72, "volume": 12903.0}, {"date": "2024-09-12", "close": 3.73, "volume": 2210.0}, {"date": "2024-09-13", "close": 3.85, "volume": 8148.0}, {"date": "2024-09-16", "close": 3.72, "volume": 3503.0}, {"date": "2024-09-17", "close": 3.71, "volume": 6769.0}, {"date": "2024-09-18", "close": 3.8, "volume": 9227.0}, {"date": "2024-09-19", "close": 3.855, "volume": 20522.0}, {"date": "2024-09-20", "close": 3.54, "volume": 16428.0}, {"date": "2024-09-23", "close": 3.6, "volume": 7475.0}, {"date": "2024-09-24", "close": 3.53, "volume": 14786.0}, {"date": "2024-09-25", "close": 3.51, "volume": 456.0}, {"date": "2024-09-26", "close": 3.521, "volume": 337.0}, {"date": "2024-09-27", "close": 3.57, "volume": 7226.0}, {"date": "2024-09-30", "close": 3.564, "volume": 12770.0}, {"date": "2024-10-01", "close": 3.32, "volume": 5909.0}, {"date": "2024-10-02", "close": 3.4, "volume": 12709.0}, {"date": "2024-10-03", "close": 3.22, "volume": 14279.0}, {"date": "2024-10-04", "close": 3.21, "volume": 2485.0}, {"date": "2024-10-07", "close": 3.08, "volume": 13702.0}, {"date": "2024-10-08", "close": 3.1, "volume": 9376.0}, {"date": "2024-10-09", "close": 3.5, "volume": 49561.0}, {"date": "2024-10-10", "close": 3.3907, "volume": 441.0}, {"date": "2024-10-11", "close": 3.475, "volume": 32167.0}, {"date": "2024-10-14", "close": 3.43, "volume": 4042.0}, {"date": "2024-10-15", "close": 3.36, "volume": 3905.0}, {"date": "2024-10-16", "close": 3.3649, "volume": 15969.0}, {"date": "2024-10-17", "close": 3.5, "volume": 8005.0}, {"date": "2024-10-18", "close": 3.5, "volume": 291.0}, {"date": "2024-10-21", "close": 3.5, "volume": 4440.0}, {"date": "2024-10-22", "close": 3.42, "volume": 2348.0}, {"date": "2024-10-23", "close": 3.3, "volume": 1628.0}, {"date": "2024-10-24", "close": 3.4396, "volume": 7370.0}, {"date": "2024-10-25", "close": 3.43, "volume": 16614.0}, {"date": "2024-10-28", "close": 3.5, "volume": 2728.0}, {"date": "2024-10-29", "close": 3.501, "volume": 1944.0}, {"date": "2024-10-30", "close": 3.2795, "volume": 263.0}, {"date": "2024-10-31", "close": 3.66, "volume": 4597.0}, {"date": "2024-11-01", "close": 3.66, "volume": null}, {"date": "2024-11-04", "close": 3.4501, "volume": 2870.0}, {"date": "2024-11-05", "close": 3.525, "volume": 594.0}, {"date": "2024-11-06", "close": 3.3526, "volume": 1214.0}, {"date": "2024-11-07", "close": 3.5347, "volume": 692.0}, {"date": "2024-11-08", "close": 3.6, "volume": 22433.0}, {"date": "2024-11-11", "close": 3.57, "volume": 2205.0}, {"date": "2024-11-12", "close": 3.49, "volume": 3197.0}, {"date": "2024-11-13", "close": 3.6599, "volume": 13951.0}, {"date": "2024-11-14", "close": 3.43, "volume": 1475.0}, {"date": "2024-11-15", "close": 3.6888, "volume": 11273.0}, {"date": "2024-11-18", "close": 3.89, "volume": 12426.0}, {"date": "2024-11-19", "close": 3.71, "volume": 5417.0}, {"date": "2024-11-20", "close": 3.62, "volume": 7540.0}, {"date": "2024-11-21", "close": 3.85, "volume": 51539.0}, {"date": "2024-11-22", "close": 4.13, "volume": 12643.0}, {"date": "2024-11-25", "close": 5.0, "volume": 61461.0}, {"date": "2024-11-26", "close": 4.64, "volume": 22327.0}, {"date": "2024-11-27", "close": 4.41, "volume": 12391.0}, {"date": "2024-11-29", "close": 4.5, "volume": 12352.0}, {"date": "2024-12-02", "close": 4.38, "volume": 6589.0}, {"date": "2024-12-03", "close": 4.48, "volume": 16171.0}, {"date": "2024-12-04", "close": 4.3611, "volume": 12823.0}, {"date": "2024-12-05", "close": 4.3423, "volume": 2600.0}, {"date": "2024-12-06", "close": 4.46, "volume": 4172.0}, {"date": "2024-12-09", "close": 4.36, "volume": 2260.0}, {"date": "2024-12-10", "close": 4.4812, "volume": 1771.0}, {"date": "2024-12-11", "close": 4.26, "volume": 10307.0}, {"date": "2024-12-12", "close": 4.27, "volume": 1786.0}, {"date": "2024-12-13", "close": 4.24, "volume": 4706.0}, {"date": "2024-12-16", "close": 4.2, "volume": 4722.0}, {"date": "2024-12-17", "close": 4.285, "volume": 1603.0}, {"date": "2024-12-18", "close": 4.46, "volume": 16643.0}, {"date": "2024-12-19", "close": 4.57, "volume": 1206.0}, {"date": "2024-12-20", "close": 4.92, "volume": 13563.0}, {"date": "2024-12-23", "close": 5.0, "volume": 3783.0}, {"date": "2024-12-24", "close": 4.54, "volume": 1037.0}, {"date": "2024-12-26", "close": 4.99, "volume": 18849.0}, {"date": "2024-12-27", "close": 4.835, "volume": 965.0}, {"date": "2024-12-30", "close": 5.0, "volume": 11951.0}, {"date": "2024-12-31", "close": 4.85, "volume": 8974.0}, {"date": "2025-01-02", "close": 4.6802, "volume": 1804.0}, {"date": "2025-01-03", "close": 4.68, "volume": 2782.0}, {"date": "2025-01-06", "close": 4.85, "volume": 373.0}, {"date": "2025-01-07", "close": 4.75, "volume": 7436.0}, {"date": "2025-01-08", "close": 4.6904, "volume": 604.0}, {"date": "2025-01-10", "close": 4.41, "volume": 24503.0}, {"date": "2025-01-13", "close": 4.4052, "volume": 952.0}, {"date": "2025-01-14", "close": 4.7, "volume": 1435.0}, {"date": "2025-01-15", "close": 4.65, "volume": 3447.0}, {"date": "2025-01-16", "close": 4.65, "volume": null}, {"date": "2025-01-17", "close": 4.6, "volume": 413.0}, {"date": "2025-01-21", "close": 4.33, "volume": 4976.0}, {"date": "2025-01-22", "close": 4.33, "volume": 7367.0}, {"date": "2025-01-23", "close": 4.35, "volume": 5064.0}, {"date": "2025-01-24", "close": 4.33, "volume": 408.0}, {"date": "2025-01-27", "close": 4.6, "volume": 7819.0}, {"date": "2025-01-28", "close": 4.17, "volume": 886.0}, {"date": "2025-01-29", "close": 4.45, "volume": 1688.0}, {"date": "2025-01-30", "close": 4.37, "volume": 28285.0}, {"date": "2025-01-31", "close": 4.21, "volume": 14087.0}, {"date": "2025-02-03", "close": 4.22, "volume": 2157.0}, {"date": "2025-02-04", "close": 4.27, "volume": 5194.0}, {"date": "2025-02-05", "close": 4.27, "volume": null}, {"date": "2025-02-06", "close": 4.3399, "volume": 2374.0}, {"date": "2025-02-07", "close": 4.11, "volume": 689.0}, {"date": "2025-02-10", "close": 4.25, "volume": 1568.0}, {"date": "2025-02-11", "close": 4.1001, "volume": 232.0}, {"date": "2025-02-12", "close": 4.1, "volume": 2913.0}, {"date": "2025-02-13", "close": 4.1201, "volume": 4154.0}, {"date": "2025-02-14", "close": 3.9104, "volume": 28894.0}, {"date": "2025-02-18", "close": 4.05, "volume": 3100.0}, {"date": "2025-02-19", "close": 4.06, "volume": 316.0}, {"date": "2025-02-20", "close": 4.07, "volume": 616.0}, {"date": "2025-02-21", "close": 4.12, "volume": 235.0}, {"date": "2025-02-24", "close": 4.08, "volume": 584.0}, {"date": "2025-02-25", "close": 4.0501, "volume": 306.0}, {"date": "2025-02-26", "close": 3.88, "volume": 28707.0}, {"date": "2025-02-27", "close": 3.88, "volume": 2611.0}, {"date": "2025-02-28", "close": 3.95, "volume": 2497.0}, {"date": "2025-03-03", "close": 3.95, "volume": null}, {"date": "2025-03-04", "close": 3.95, "volume": 236.0}, {"date": "2025-03-05", "close": 3.9594, "volume": 643.0}, {"date": "2025-03-06", "close": 3.85, "volume": 6327.0}, {"date": "2025-03-07", "close": 3.81, "volume": 3697.0}, {"date": "2025-03-10", "close": 3.8, "volume": 5047.0}, {"date": "2025-03-11", "close": 3.79, "volume": 1404.0}, {"date": "2025-03-12", "close": 3.8, "volume": 2450.0}, {"date": "2025-03-13", "close": 3.8876, "volume": 1528.0}, {"date": "2025-03-14", "close": 3.76, "volume": 2085.0}, {"date": "2025-03-17", "close": 3.86, "volume": 2147.0}, {"date": "2025-03-18", "close": 3.84, "volume": 1397.0}, {"date": "2025-03-19", "close": 3.81, "volume": 1512.0}, {"date": "2025-03-20", "close": 3.81, "volume": 362.0}, {"date": "2025-03-21", "close": 3.65, "volume": 4983.0}, {"date": "2025-03-24", "close": 3.78, "volume": 2079.0}, {"date": "2025-03-25", "close": 3.85, "volume": 965.0}, {"date": "2025-03-26", "close": 3.765, "volume": 718.0}, {"date": "2025-03-27", "close": 3.765, "volume": null}, {"date": "2025-03-28", "close": 3.75, "volume": 498.0}, {"date": "2025-03-31", "close": 3.75, "volume": 778.0}, {"date": "2025-04-01", "close": 3.75, "volume": null}, {"date": "2025-04-02", "close": 3.7364, "volume": 455.0}, {"date": "2025-04-03", "close": 3.7799, "volume": 1130.0}, {"date": "2025-04-04", "close": 3.7, "volume": 1193.0}, {"date": "2025-04-07", "close": 3.5645, "volume": 1514.0}, {"date": "2025-04-08", "close": 3.86, "volume": 750.0}, {"date": "2025-04-09", "close": 3.86, "volume": null}, {"date": "2025-04-10", "close": 3.6611, "volume": 7310.0}, {"date": "2025-04-11", "close": 3.8681, "volume": 1631.0}, {"date": "2025-04-14", "close": 3.74, "volume": 6840.0}, {"date": "2025-04-15", "close": 3.74, "volume": null}, {"date": "2025-04-16", "close": 3.74, "volume": null}, {"date": "2025-04-17", "close": 3.82, "volume": 35723.0}, {"date": "2025-04-21", "close": 3.88, "volume": 11918.0}, {"date": "2025-04-22", "close": 4.0, "volume": 2681.0}, {"date": "2025-04-23", "close": 3.97, "volume": 2264.0}, {"date": "2025-04-24", "close": 4.1168, "volume": 1668.0}, {"date": "2025-04-25", "close": 3.91, "volume": 1174.0}, {"date": "2025-04-28", "close": 3.99, "volume": 462.0}, {"date": "2025-04-29", "close": 3.99, "volume": 592.0}, {"date": "2025-04-30", "close": 3.99, "volume": null}, {"date": "2025-05-01", "close": 3.8855, "volume": 4046.0}, {"date": "2025-05-02", "close": 3.96, "volume": 3307.0}, {"date": "2025-05-05", "close": 3.89, "volume": 1908.0}, {"date": "2025-05-06", "close": 4.06, "volume": 5215.0}, {"date": "2025-05-07", "close": 4.06, "volume": 3022.0}, {"date": "2025-05-08", "close": 3.86, "volume": 281.0}, {"date": "2025-05-09", "close": 3.86, "volume": null}, {"date": "2025-05-12", "close": 3.9, "volume": 2944.0}, {"date": "2025-05-13", "close": 3.94, "volume": 8344.0}, {"date": "2025-05-14", "close": 4.35, "volume": 36928.0}, {"date": "2025-05-15", "close": 4.2697, "volume": 16030.0}, {"date": "2025-05-16", "close": 4.48, "volume": 20339.0}, {"date": "2025-05-19", "close": 4.64, "volume": 14628.0}, {"date": "2025-05-20", "close": 4.82, "volume": 35911.0}, {"date": "2025-05-21", "close": 4.47, "volume": 4085.0}, {"date": "2025-05-22", "close": 4.97, "volume": 20964.0}, {"date": "2025-05-23", "close": 5.16, "volume": 18024.0}, {"date": "2025-05-27", "close": 5.19, "volume": 4190.0}, {"date": "2025-05-28", "close": 5.1229, "volume": 3404.0}, {"date": "2025-05-29", "close": 5.2101, "volume": 708.0}, {"date": "2025-05-30", "close": 5.39, "volume": 3877.0}, {"date": "2025-06-02", "close": 4.6593, "volume": 44291.0}, {"date": "2025-06-03", "close": 5.005, "volume": 3679.0}, {"date": "2025-06-04", "close": 5.38, "volume": 12037.0}, {"date": "2025-06-05", "close": 5.2475, "volume": 5463.0}, {"date": "2025-06-06", "close": 5.2, "volume": 6677.0}, {"date": "2025-06-09", "close": 4.93, "volume": 10815.0}, {"date": "2025-06-10", "close": 4.9, "volume": 5144.0}, {"date": "2025-06-11", "close": 4.9275, "volume": 10418.0}, {"date": "2025-06-12", "close": 5.12, "volume": 2945.0}, {"date": "2025-06-13", "close": 4.8241, "volume": 2090.0}, {"date": "2025-06-16", "close": 4.8676, "volume": 4070.0}, {"date": "2025-06-17", "close": 4.88, "volume": 4550.0}, {"date": "2025-06-18", "close": 4.9391, "volume": 328.0}, {"date": "2025-06-20", "close": 4.91, "volume": 1717.0}, {"date": "2025-06-23", "close": 4.9958, "volume": 3487.0}, {"date": "2025-06-24", "close": 4.9391, "volume": 2013.0}, {"date": "2025-06-25", "close": 4.88, "volume": 3753.0}, {"date": "2025-06-26", "close": 4.86, "volume": 1326.0}, {"date": "2025-06-27", "close": 4.86, "volume": 2055.0}, {"date": "2025-06-30", "close": 5.03, "volume": 9500.0}, {"date": "2025-07-01", "close": 4.85, "volume": 1516.0}, {"date": "2025-07-02", "close": 4.99, "volume": 6967.0}, {"date": "2025-07-03", "close": 4.87, "volume": 9247.0}, {"date": "2025-07-07", "close": 4.98, "volume": 4248.0}, {"date": "2025-07-08", "close": 4.99, "volume": 851.0}, {"date": "2025-07-09", "close": 5.0, "volume": 633.0}, {"date": "2025-07-10", "close": 5.2193, "volume": 4131.0}, {"date": "2025-07-11", "close": 4.7872, "volume": 6318.0}, {"date": "2025-07-14", "close": 5.1304, "volume": 12551.0}, {"date": "2025-07-15", "close": 5.04, "volume": 3329.0}, {"date": "2025-07-16", "close": 4.99, "volume": 1685.0}, {"date": "2025-07-17", "close": 4.75, "volume": 6374.0}, {"date": "2025-07-18", "close": 4.98, "volume": 3449.0}, {"date": "2025-07-21", "close": 5.09, "volume": 11803.0}, {"date": "2025-07-22", "close": 5.05, "volume": 2303.0}, {"date": "2025-07-23", "close": 5.1862, "volume": 9620.0}, {"date": "2025-07-24", "close": 5.075, "volume": 2095.0}, {"date": "2025-07-25", "close": 5.075, "volume": 777.0}, {"date": "2025-07-28", "close": 5.1, "volume": 5276.0}, {"date": "2025-07-29", "close": 5.0, "volume": 8574.0}, {"date": "2025-07-30", "close": 5.03, "volume": 4705.0}, {"date": "2025-07-31", "close": 5.0, "volume": 3538.0}, {"date": "2025-08-01", "close": 5.0, "volume": null}, {"date": "2025-08-04", "close": 5.05, "volume": 2683.0}, {"date": "2025-08-05", "close": 5.1, "volume": 6947.0}, {"date": "2025-08-06", "close": 5.1825, "volume": 4900.0}, {"date": "2025-08-07", "close": 5.025, "volume": 264.0}, {"date": "2025-08-08", "close": 5.06, "volume": 1726.0}, {"date": "2025-08-11", "close": 5.016, "volume": 900.0}, {"date": "2025-08-12", "close": 5.05, "volume": 2064.0}, {"date": "2025-08-13", "close": 5.1499, "volume": 2318.0}, {"date": "2025-08-14", "close": 5.15, "volume": 6943.0}, {"date": "2025-08-15", "close": 5.15, "volume": null}, {"date": "2025-08-18", "close": 5.14, "volume": 2874.0}, {"date": "2025-08-19", "close": 5.14, "volume": null}, {"date": "2025-08-20", "close": 5.05, "volume": 2077.0}, {"date": "2025-08-21", "close": 5.15, "volume": 2334.0}, {"date": "2025-08-22", "close": 5.12, "volume": 4869.0}, {"date": "2025-08-25", "close": 5.52, "volume": 14551.0}, {"date": "2025-08-26", "close": 5.7, "volume": 2306.0}, {"date": "2025-08-27", "close": 5.7, "volume": 473.0}, {"date": "2025-08-28", "close": 5.39, "volume": 1690.0}, {"date": "2025-08-29", "close": 5.51, "volume": 23198.0}, {"date": "2025-09-02", "close": 5.48, "volume": 6310.0}, {"date": "2025-09-03", "close": 5.83, "volume": 10923.0}, {"date": "2025-09-04", "close": 5.72, "volume": 6308.0}, {"date": "2025-09-05", "close": 5.72, "volume": 7419.0}, {"date": "2025-09-08", "close": 5.45, "volume": 1227.0}, {"date": "2025-09-09", "close": 5.32, "volume": 5843.0}, {"date": "2025-09-10", "close": 5.2502, "volume": 1519.0}, {"date": "2025-09-11", "close": 5.284, "volume": 3938.0}, {"date": "2025-09-12", "close": 4.91, "volume": 4124.0}, {"date": "2025-09-15", "close": 5.15, "volume": 14522.0}, {"date": "2025-09-16", "close": 4.95, "volume": 483.0}, {"date": "2025-09-17", "close": 4.95, "volume": null}, {"date": "2025-09-18", "close": 5.103, "volume": 17020.0}, {"date": "2025-09-19", "close": 5.03, "volume": 2352.0}, {"date": "2025-09-22", "close": 5.03, "volume": null}, {"date": "2025-09-23", "close": 5.03, "volume": null}, {"date": "2025-09-24", "close": 5.03, "volume": null}, {"date": "2025-09-25", "close": 5.23, "volume": 3124.0}, {"date": "2025-09-26", "close": 5.1038, "volume": 634.0}, {"date": "2025-09-29", "close": 5.1038, "volume": null}, {"date": "2025-09-30", "close": 5.4523, "volume": 881.0}, {"date": "2025-10-01", "close": 5.01, "volume": 2467.0}, {"date": "2025-10-02", "close": 4.88, "volume": 2813.0}, {"date": "2025-10-03", "close": 4.72, "volume": 1270.0}, {"date": "2025-10-06", "close": 4.9, "volume": 2404.0}, {"date": "2025-10-07", "close": 4.9, "volume": 416.0}, {"date": "2025-10-08", "close": 4.9, "volume": null}, {"date": "2025-10-09", "close": 4.9, "volume": null}, {"date": "2025-10-10", "close": 5.01, "volume": 2474.0}, {"date": "2025-10-13", "close": 5.01, "volume": null}, {"date": "2025-10-14", "close": 5.02, "volume": 2596.0}, {"date": "2025-10-15", "close": 4.98, "volume": 517.0}, {"date": "2025-10-16", "close": 5.04, "volume": 6106.0}, {"date": "2025-10-17", "close": 5.04, "volume": null}, {"date": "2025-10-20", "close": 4.91, "volume": 649.0}, {"date": "2025-10-21", "close": 4.87, "volume": 2679.0}, {"date": "2025-10-22", "close": 4.87, "volume": null}, {"date": "2025-10-23", "close": 4.735, "volume": 2456.0}, {"date": "2025-10-24", "close": 4.69, "volume": 811.0}, {"date": "2025-10-27", "close": 4.4199, "volume": 2769.0}, {"date": "2025-10-28", "close": 4.4, "volume": 878.0}, {"date": "2025-10-29", "close": 4.34, "volume": 1720.0}, {"date": "2025-10-30", "close": 4.1, "volume": 3977.0}, {"date": "2025-10-31", "close": 4.0935, "volume": 3218.0}, {"date": "2025-11-03", "close": 4.48, "volume": 52330.0}, {"date": "2025-11-04", "close": 4.15, "volume": 10157.0}, {"date": "2025-11-05", "close": 5.1, "volume": 231122.0}, {"date": "2025-11-06", "close": 4.214, "volume": 42361.0}, {"date": "2025-11-07", "close": 4.5546, "volume": 4965.0}, {"date": "2025-11-10", "close": 4.13, "volume": 15658.0}, {"date": "2025-11-11", "close": 3.8, "volume": 14057.0}, {"date": "2025-11-12", "close": 4.1, "volume": 833.0}, {"date": "2025-11-13", "close": 3.75, "volume": 4710.0}, {"date": "2025-11-14", "close": 3.7, "volume": 5565.0}, {"date": "2025-11-17", "close": 3.6434, "volume": 5126.0}, {"date": "2025-11-18", "close": 3.635, "volume": 1545.0}, {"date": "2025-11-19", "close": 3.5299, "volume": 5002.0}, {"date": "2025-11-20", "close": 3.42, "volume": 9444.0}, {"date": "2025-11-21", "close": 3.6, "volume": 13859.0}, {"date": "2025-11-24", "close": 3.55, "volume": 5717.0}, {"date": "2025-11-25", "close": 3.7, "volume": 15999.0}, {"date": "2025-11-26", "close": 3.8, "volume": 7799.0}, {"date": "2025-11-28", "close": 3.77, "volume": 490.0}, {"date": "2025-12-01", "close": 3.7, "volume": 1615.0}, {"date": "2025-12-02", "close": 3.6, "volume": 3862.0}, {"date": "2025-12-03", "close": 3.595, "volume": 2465.0}, {"date": "2025-12-04", "close": 3.5, "volume": 10140.0}, {"date": "2025-12-05", "close": 3.6704, "volume": 3999.0}, {"date": "2025-12-08", "close": 3.56, "volume": 10381.0}, {"date": "2025-12-09", "close": 3.6, "volume": 19700.0}, {"date": "2025-12-10", "close": 3.87, "volume": 747249.0}, {"date": "2025-12-11", "close": 3.41, "volume": 70574.0}, {"date": "2025-12-12", "close": 3.4, "volume": 32706.0}, {"date": "2025-12-15", "close": 3.39, "volume": 10117.0}, {"date": "2025-12-16", "close": 3.4, "volume": 10602.0}, {"date": "2025-12-17", "close": 3.3, "volume": 19013.0}, {"date": "2025-12-18", "close": 3.32, "volume": 40596.0}, {"date": "2025-12-19", "close": 3.37, "volume": 7971.0}, {"date": "2025-12-22", "close": 3.52, "volume": 40161.0}, {"date": "2025-12-23", "close": 3.5, "volume": 46447.0}, {"date": "2025-12-24", "close": 3.54, "volume": 738.0}, {"date": "2025-12-26", "close": 3.4, "volume": 10098.0}, {"date": "2025-12-29", "close": 3.3949, "volume": 14510.0}, {"date": "2025-12-30", "close": 3.485, "volume": 2367.0}, {"date": "2025-12-31", "close": 3.45, "volume": 3477.0}, {"date": "2026-01-02", "close": 3.53, "volume": 8186.0}, {"date": "2026-01-05", "close": 3.4846, "volume": 5933.0}, {"date": "2026-01-06", "close": 3.55, "volume": 9050.0}, {"date": "2026-01-07", "close": 3.54, "volume": 1626.0}, {"date": "2026-01-08", "close": 3.54, "volume": 3596.0}, {"date": "2026-01-09", "close": 3.525, "volume": 8688.0}, {"date": "2026-01-12", "close": 3.55, "volume": 44718.0}, {"date": "2026-01-13", "close": 3.51, "volume": 1218.0}, {"date": "2026-01-14", "close": 3.56, "volume": 4675.0}, {"date": "2026-01-15", "close": 4.19, "volume": 408439.0}, {"date": "2026-01-16", "close": 3.52, "volume": 169916.0}, {"date": "2026-01-20", "close": 3.99, "volume": 689863.0}, {"date": "2026-01-21", "close": 3.47, "volume": 109050.0}, {"date": "2026-01-22", "close": 3.71, "volume": 65562.0}, {"date": "2026-01-23", "close": 3.73, "volume": 201834.0}, {"date": "2026-01-26", "close": 4.31, "volume": 80816.0}, {"date": "2026-01-27", "close": 4.32, "volume": 51624.0}, {"date": "2026-01-28", "close": 4.76, "volume": 95046.0}, {"date": "2026-01-29", "close": 4.705, "volume": 16278.0}, {"date": "2026-01-30", "close": 5.25, "volume": 68989.0}, {"date": "2026-02-02", "close": 4.65, "volume": 162020.0}, {"date": "2026-02-03", "close": 4.38, "volume": 43542.0}, {"date": "2026-02-04", "close": 4.38, "volume": 14185.0}, {"date": "2026-02-05", "close": 4.41, "volume": 4189.0}, {"date": "2026-02-06", "close": 4.8, "volume": 32705.0}, {"date": "2026-02-09", "close": 4.53, "volume": 8040.0}, {"date": "2026-02-10", "close": 4.49, "volume": 14764.0}, {"date": "2026-02-11", "close": 4.39, "volume": 10410.0}, {"date": "2026-02-12", "close": 4.47, "volume": 6667.0}, {"date": "2026-02-13", "close": 4.2, "volume": 64687.0}, {"date": "2026-02-17", "close": 3.9, "volume": 8892.0}, {"date": "2026-02-18", "close": 3.77, "volume": 5542.0}, {"date": "2026-02-19", "close": 3.98, "volume": 945.0}, {"date": "2026-02-20", "close": 4.05, "volume": 18090.0}, {"date": "2026-02-23", "close": 3.95, "volume": 852.0}, {"date": "2026-02-24", "close": 3.87, "volume": 1375.0}, {"date": "2026-02-25", "close": 3.88, "volume": 3836.0}, {"date": "2026-02-26", "close": 3.83, "volume": 5313.0}, {"date": "2026-02-27", "close": 3.87, "volume": 1739.0}, {"date": "2026-03-02", "close": 4.0, "volume": 19661.0}, {"date": "2026-03-03", "close": 3.89, "volume": 2213.0}, {"date": "2026-03-04", "close": 4.0306, "volume": 2524.0}, {"date": "2026-03-05", "close": 3.85, "volume": 4544.0}, {"date": "2026-03-06", "close": 3.86, "volume": 10086.0}, {"date": "2026-03-09", "close": 4.02, "volume": 11316.0}, {"date": "2026-03-10", "close": 3.993, "volume": 12463.0}, {"date": "2026-03-11", "close": 3.96, "volume": 6127.0}, {"date": "2026-03-12", "close": 3.91, "volume": 12613.0}, {"date": "2026-03-13", "close": 3.9626, "volume": 4640.0}, {"date": "2026-03-16", "close": 4.0156, "volume": 717.0}, {"date": "2026-03-17", "close": 4.0348, "volume": 299.0}, {"date": "2026-03-18", "close": 3.9, "volume": 1537.0}, {"date": "2026-03-19", "close": 3.99, "volume": 536.0}, {"date": "2026-03-20", "close": 4.02, "volume": 1127.0}, {"date": "2026-03-23", "close": 3.98, "volume": 2431.0}, {"date": "2026-03-24", "close": 3.89, "volume": 2779.0}, {"date": "2026-03-25", "close": 3.89, "volume": null}, {"date": "2026-03-26", "close": 3.9686, "volume": 633.0}, {"date": "2026-03-27", "close": 4.1, "volume": 937.0}, {"date": "2026-03-30", "close": 3.98, "volume": 502.0}, {"date": "2026-03-31", "close": 3.94, "volume": 890.0}, {"date": "2026-04-01", "close": 3.99, "volume": 4231.0}, {"date": "2026-04-02", "close": 3.98, "volume": 192.0}, {"date": "2026-04-06", "close": 3.9301, "volume": 4028.0}, {"date": "2026-04-07", "close": 4.07, "volume": 1804.0}, {"date": "2026-04-08", "close": 4.07, "volume": null}, {"date": "2026-04-09", "close": 3.98, "volume": 1145.0}, {"date": "2026-04-10", "close": 3.85, "volume": 2384.0}, {"date": "2026-04-13", "close": 3.7282, "volume": 1822.0}, {"date": "2026-04-14", "close": 3.93, "volume": 5481.0}, {"date": "2026-04-15", "close": 3.925, "volume": 884.0}, {"date": "2026-04-16", "close": 3.925, "volume": 922.0}, {"date": "2026-04-17", "close": 3.88, "volume": 2143.0}, {"date": "2026-04-20", "close": 3.8369, "volume": 912.0}, {"date": "2026-04-21", "close": 3.874, "volume": 1778.0}, {"date": "2026-04-22", "close": 3.9096, "volume": 7745.0}, {"date": "2026-04-23", "close": 3.95, "volume": 1395.0}, {"date": "2026-04-24", "close": 3.8928, "volume": 4239.0}, {"date": "2026-04-27", "close": 3.92, "volume": 4410.0}, {"date": "2026-04-28", "close": 3.9135, "volume": 1519.0}, {"date": "2026-04-29", "close": 3.92, "volume": 9342.0}, {"date": "2026-04-30", "close": 3.96, "volume": 4224.0}, {"date": "2026-05-01", "close": 3.92, "volume": 1474.0}, {"date": "2026-05-04", "close": 3.9439, "volume": 1654.0}, {"date": "2026-05-05", "close": 3.959, "volume": 2269.0}, {"date": "2026-05-06", "close": 4.08, "volume": 2540.0}, {"date": "2026-05-07", "close": 3.995, "volume": 3101.0}, {"date": "2026-05-08", "close": 4.08, "volume": 1485.0}, {"date": "2026-05-11", "close": 4.11, "volume": 4097.0}, {"date": "2026-05-12", "close": 4.05, "volume": 2806.0}, {"date": "2026-05-13", "close": 3.92, "volume": 3416.0}, {"date": "2026-05-14", "close": 3.81, "volume": 5962.0}, {"date": "2026-05-15", "close": 3.9, "volume": 8858.0}, {"date": "2026-05-18", "close": 4.08, "volume": 18011.0}, {"date": "2026-05-19", "close": 4.09, "volume": 3357.0}, {"date": "2026-05-20", "close": 3.8501, "volume": 16565.0}, {"date": "2026-05-21", "close": 4.05, "volume": 966.0}, {"date": "2026-05-22", "close": 4.21, "volume": 844.0}, {"date": "2026-05-26", "close": 3.8601, "volume": 8627.0}, {"date": "2026-05-27", "close": 3.87, "volume": 2475.0}, {"date": "2026-05-28", "close": 3.925, "volume": 2796.0}, {"date": "2026-05-29", "close": 3.85, "volume": 3070.0}, {"date": "2026-06-01", "close": 3.6, "volume": 7224.0}, {"date": "2026-06-02", "close": 3.5, "volume": 5562.0}, {"date": "2026-06-03", "close": 3.67, "volume": 2359.0}, {"date": "2026-06-04", "close": 3.77, "volume": 5471.0}, {"date": "2026-06-05", "close": 3.55, "volume": 2464.0}, {"date": "2026-06-08", "close": 3.79, "volume": 4765.0}, {"date": "2026-06-09", "close": 3.92, "volume": 2891.0}, {"date": "2026-06-10", "close": 3.66, "volume": 5749.0}, {"date": "2026-06-11", "close": 3.61, "volume": 1115.0}, {"date": "2026-06-12", "close": 3.76, "volume": 2951.0}, {"date": "2026-06-15", "close": 3.76, "volume": 2604.0}, {"date": "2026-06-16", "close": 3.65, "volume": 4434.0}, {"date": "2026-06-17", "close": 3.65, "volume": 2036.0}, {"date": "2026-06-18", "close": 3.99, "volume": 6819.0}, {"date": "2026-06-22", "close": 3.825, "volume": 6680.0}, {"date": "2026-06-23", "close": 3.7124, "volume": 10114.0}, {"date": "2026-06-24", "close": 3.75, "volume": 5511.0}, {"date": "2026-06-25", "close": 3.66, "volume": 989.0}, {"date": "2026-06-26", "close": 3.685, "volume": 3409.0}, {"date": "2026-06-29", "close": 3.6, "volume": 4127.0}, {"date": "2026-06-30", "close": 3.59, "volume": 6546.0}, {"date": "2026-07-01", "close": 3.63, "volume": 981.0}, {"date": "2026-07-02", "close": 3.75, "volume": 3714.0}, {"date": "2026-07-06", "close": 3.55, "volume": 3563.0}, {"date": "2026-07-07", "close": 3.52, "volume": 6158.0}, {"date": "2026-07-08", "close": 3.6501, "volume": 2891.0}, {"date": "2026-07-09", "close": 3.675, "volume": 856.0}, {"date": "2026-07-10", "close": 3.5, "volume": 1809.0}, {"date": "2026-07-13", "close": 3.64, "volume": 1280.0}, {"date": "2026-07-14", "close": 3.59, "volume": 2462.0}, {"date": "2026-07-15", "close": 3.6, "volume": 6042.0}, {"date": "2026-07-16", "close": 3.53, "volume": 2232.0}, {"date": "2026-07-17", "close": 3.53, "volume": null}, {"date": "2026-07-20", "close": 3.82, "volume": 2115.0}, {"date": "2026-07-21", "close": 3.82, "volume": null}, {"date": "2026-07-22", "close": 3.82, "volume": null}, {"date": "2026-07-23", "close": 3.82, "volume": null}, {"date": "2026-07-24", "close": 3.82, "volume": null}, {"date": "2026-07-27", "close": 3.2699, "volume": 12251.0}, {"date": "2026-07-28", "close": 3.43, "volume": 13473.0}, {"date": "2026-07-29", "close": 3.37, "volume": 3681.0}, {"date": "2026-07-30", "close": 3.27, "volume": 2943.0}, {"date": "2026-07-31", "close": 3.27, "volume": null}, {"date": "2026-08-03", "close": 3.36, "volume": 3456.0}, {"date": "2026-08-04", "close": 3.45, "volume": 5691.0}, {"date": "2026-08-05", "close": 3.45, "volume": null}, {"date": "2026-08-06", "close": 3.49, "volume": 1843.0}, {"date": "2026-08-07", "close": 3.41, "volume": 1128.0}, {"date": "2026-08-10", "close": 3.505, "volume": 2451.0}, {"date": "2026-08-11", "close": 3.61, "volume": 1374.0}, {"date": "2026-08-12", "close": 3.61, "volume": null}, {"date": "2026-08-13", "close": 3.61, "volume": null}, {"date": "2026-08-14", "close": 3.61, "volume": null}, {"date": "2026-08-17", "close": 3.46, "volume": 904.0}, {"date": "2026-08-18", "close": 3.46, "volume": null}, {"date": "2026-08-19", "close": 3.48, "volume": 527.0}, {"date": "2026-08-20", "close": 3.46, "volume": 1084.0}, {"date": "2026-08-21", "close": 3.46, "volume": null}, {"date": "2026-08-24", "close": 3.46, "volume": null}, {"date": "2026-08-25", "close": 3.2, "volume": 2270.0}, {"date": "2026-08-26", "close": 3.4, "volume": 507.0}, {"date": "2026-08-27", "close": 3.4, "volume": null}, {"date": "2026-08-28", "close": 3.4, "volume": null}, {"date": "2026-08-31", "close": 3.4, "volume": null}, {"date": "2026-09-01", "close": 3.4, "volume": null}, {"date": "2026-09-02", "close": 3.27, "volume": 1345.0}, {"date": "2026-09-03", "close": 3.49, "volume": 353.0}, {"date": "2026-09-04", "close": 3.47, "volume": 404.0}, {"date": "2026-09-08", "close": 3.445, "volume": 673.0}, {"date": "2026-09-09", "close": 3.4033, "volume": 1095.0}, {"date": "2026-09-10", "close": 3.4033, "volume": null}, {"date": "2026-09-11", "close": 3.4033, "volume": null}, {"date": "2026-09-14", "close": 3.4033, "volume": null}, {"date": "2026-09-15", "close": 3.4033, "volume": null}, {"date": "2026-09-16", "close": 3.54, "volume": 629.0}, {"date": "2026-09-17", "close": 3.54, "volume": null}, {"date": "2026-09-18", "close": 3.74, "volume": 2712.0}, {"date": "2026-09-21", "close": 3.51, "volume": 867.0}, {"date": "2026-09-22", "close": 3.3, "volume": 13304.0}, {"date": "2026-09-23", "close": 3.17, "volume": 2178.0}], "refreshing": true}