{"ticker": "UTSI", "overview": {"cik": "1030471", "ticker": "UTSI", "name": "UTSTARCOM HOLDINGS CORP.", "industry": "Communications Equipment, NEC", "country": "Cayman Islands", "sic": "3669", "announcements": [{"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001030471-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001030471-26-000008", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-14", "title": "Foreign material event", "accession": "0001193125-26-350246", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0001193125-26-347808", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-24", "title": "Annual report (foreign)", "accession": "0001193125-26-177148", "price_sensitive": true}, {"form": "4", "date": "2026-04-01", "title": "PRIMARY DOCUMENT", "accession": "0001030471-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "PRIMARY DOCUMENT", "accession": "0001030471-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-03-24", "title": "Notice of proposed sale", "accession": "0001030471-26-000004", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-24", "title": "Foreign material event", "accession": "0001193125-26-120636", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0001030471-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0002112724-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0002117008-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0002117338-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0002118208-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0002118207-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0002116520-26-000001", "price_sensitive": false}, {"form": "144", "date": "2025-09-29", "title": "Notice of proposed sale", "accession": "0001030471-25-000004", "price_sensitive": false}, {"form": "144", "date": "2025-09-29", "title": "Notice of proposed sale", "accession": "0001030471-25-000003", "price_sensitive": false}, {"form": "6-K", "date": "2025-08-29", "title": "Foreign material event", "accession": "0001193125-25-191701", "price_sensitive": true}, {"form": "20-F", "date": "2025-04-25", "title": "Annual report (foreign)", "accession": "0000950170-25-058802", "price_sensitive": true}, {"form": "6-K", "date": "2025-03-24", "title": "Foreign material event", "accession": "0000950170-25-043482", "price_sensitive": true}, {"form": "6-K", "date": "2024-09-05", "title": "Foreign material event", "accession": "0000950170-24-103718", "price_sensitive": true}, {"form": "20-F", "date": "2024-04-29", "title": "Annual report (foreign)", "accession": "0000950170-24-049934", "price_sensitive": true}, {"form": "6-K", "date": "2024-03-26", "title": "Foreign material event", "accession": "0000950170-24-036146", "price_sensitive": true}, {"form": "6-K", "date": "2024-03-22", "title": "Foreign material event", "accession": "0000950170-24-035037", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 12439577.74, "net": -12439577.74, "insiders": 2, "first_date": "2014-01-17", "last_date": "2026-08-20"}, "metrics": {"ticker": "UTSI", "has_prices": true, "as_of": "2026-09-23", "last": 2.34, "prev_close": 2.42, "change": -0.08000000000000007, "change_pct": -0.03305785123966945, "session_volume": 16374.0, "vwap_5": 2.404816946751287, "vwap_20": 2.394381954329477, "vwap_60": 2.417370481724394, "vwap_250": 2.8691728690905514, "high_52w": 3.29, "low_52w": 2.0, "avg_volume_20": 20001.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001030471-26-000009", "src": "INSIDERS", "ticker": "UTSI", "cik": "1030471", "company": "UTSTARCOM HOLDINGS CORP.", "company_raw": "UTSTARCOM HOLDINGS CORP.", "who": "Sean Shao", "who_key": "Shao Sean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 34535.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "Cayman Islands", "headline": "Boardroom sells $35K of UTSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1432657/000103047126000009/0001030471-26-000009-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107501}, {"id": "0001181431-14-003209", "src": "INSIDERS", "ticker": "UTSI", "cik": "1030471", "company": "UTSTARCOM HOLDINGS CORP.", "company_raw": "UTSTARCOM HOLDINGS CORP.", "who": "Softbank America Inc", "who_key": "SOFTBANK AMERICA INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 12405042.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Equipment, NEC", "country": "Cayman Islands", "headline": "Big holder trims $12.4M of UTSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000118143114003209/0001181431-14-003209-index.htm", "trade_date": "2014-01-17", "timestamp": "2014-01-17", "mins": 6728621}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "UTStarcom Holdings Corp - Ordinary Shares", "new_value": "UTSTARCOM HOLDINGS CORP.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001030471", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001030471", "applied": 1, "detected_at": "2026-10-28T09:29:44.565500"}]}, "key_people": [{"who": "Softbank America Inc", "who_key": "SOFTBANK AMERICA INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 12405042.5, "net": -12405042.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12405042.5, "date": "2014-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000118143114003209/0001181431-14-003209-index.htm"}], "latest": {"action": "SELL", "amount": 12405042.5, "date": "2014-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000118143114003209/0001181431-14-003209-index.htm"}}, {"who": "Sean Shao", "who_key": "Shao Sean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 34535.24, "net": -34535.24, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 34535.24, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1432657/000103047126000009/0001030471-26-000009-index.htm"}], "latest": {"action": "SELL", "amount": 34535.24, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1432657/000103047126000009/0001030471-26-000009-index.htm"}}], "activity": [{"date": "2026-08-20", "net": -34535.24}], "announcements": [{"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001030471-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001030471-26-000008", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-14", "title": "Foreign material event", "accession": "0001193125-26-350246", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-13", "title": "Foreign material event", "accession": "0001193125-26-347808", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-24", "title": "Annual report (foreign)", "accession": "0001193125-26-177148", "price_sensitive": true}, {"form": "4", "date": "2026-04-01", "title": "PRIMARY DOCUMENT", "accession": "0001030471-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "PRIMARY DOCUMENT", "accession": "0001030471-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-03-24", "title": "Notice of proposed sale", "accession": "0001030471-26-000004", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-24", "title": "Foreign material event", "accession": "0001193125-26-120636", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0001030471-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0002112724-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0002117008-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0002117338-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0002118208-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0002118207-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0002116520-26-000001", "price_sensitive": false}, {"form": "144", "date": "2025-09-29", "title": "Notice of proposed sale", "accession": "0001030471-25-000004", "price_sensitive": false}, {"form": "144", "date": "2025-09-29", "title": "Notice of proposed sale", "accession": "0001030471-25-000003", "price_sensitive": false}, {"form": "6-K", "date": "2025-08-29", "title": "Foreign material event", "accession": "0001193125-25-191701", "price_sensitive": true}, {"form": "20-F", "date": "2025-04-25", "title": "Annual report (foreign)", "accession": "0000950170-25-058802", "price_sensitive": true}, {"form": "6-K", "date": "2025-03-24", "title": "Foreign material event", "accession": "0000950170-25-043482", "price_sensitive": true}, {"form": "6-K", "date": "2024-09-05", "title": "Foreign material event", "accession": "0000950170-24-103718", "price_sensitive": true}, {"form": "20-F", "date": "2024-04-29", "title": "Annual report (foreign)", "accession": "0000950170-24-049934", "price_sensitive": true}, {"form": "6-K", "date": "2024-03-26", "title": "Foreign material event", "accession": "0000950170-24-036146", "price_sensitive": true}, {"form": "6-K", "date": "2024-03-22", "title": "Foreign material event", "accession": "0000950170-24-035037", "price_sensitive": true}], "performance": {"ticker": "UTSI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-23", "close": 7.88, "volume": 2063.0}, {"date": "2016-09-26", "close": 7.92, "volume": 12446.0}, {"date": "2016-09-27", "close": 7.88, "volume": 6930.0}, {"date": "2016-09-28", "close": 7.96, "volume": 7634.0}, {"date": "2016-09-29", "close": 8.2, "volume": 28073.0}, {"date": "2016-09-30", "close": 8.28, "volume": 46087.0}, {"date": "2016-10-03", "close": 8.28, "volume": 10455.0}, {"date": "2016-10-04", "close": 8.4, "volume": 1183.0}, {"date": "2016-10-05", "close": 8.3176, "volume": 7900.0}, {"date": "2016-10-06", "close": 8.4, "volume": 11101.0}, {"date": "2016-10-07", "close": 8.24, "volume": 930.0}, {"date": "2016-10-10", "close": 8.28, "volume": 7085.0}, {"date": "2016-10-11", "close": 8.04, "volume": 9321.0}, {"date": "2016-10-12", "close": 8.04, "volume": 6435.0}, {"date": "2016-10-13", "close": 7.88, "volume": 1928.0}, {"date": "2016-10-14", "close": 7.76, "volume": 20079.0}, {"date": "2016-10-17", "close": 7.92, "volume": 6544.0}, {"date": "2016-10-18", "close": 7.8, "volume": 11969.0}, {"date": "2016-10-19", "close": 7.9572, "volume": 2711.0}, {"date": "2016-10-20", "close": 7.64, "volume": 3531.0}, {"date": "2016-10-21", "close": 8.12, "volume": 12298.0}, {"date": "2016-10-24", "close": 8.0, "volume": 1122.0}, {"date": "2016-10-25", "close": 8.12, "volume": 1423.0}, {"date": "2016-10-26", "close": 8.12, "volume": 7859.0}, {"date": "2016-10-27", "close": 8.2, "volume": 6560.0}, {"date": "2016-10-28", "close": 8.2, "volume": 2275.0}, {"date": "2016-10-31", "close": 8.2, "volume": 8321.0}, {"date": "2016-11-01", "close": 7.92, "volume": 5075.0}, {"date": "2016-11-02", "close": 7.92, "volume": 2474.0}, {"date": "2016-11-03", "close": 7.92, "volume": 12656.0}, {"date": "2016-11-04", "close": 8.08, "volume": 6236.0}, {"date": "2016-11-07", "close": 8.0, "volume": 7451.0}, {"date": "2016-11-08", "close": 7.84, "volume": 4776.0}, {"date": "2016-11-09", "close": 7.72, "volume": 9996.0}, {"date": "2016-11-10", "close": 7.92, "volume": 377011.0}, {"date": "2016-11-11", "close": 7.68, "volume": 12091.0}, {"date": "2016-11-14", "close": 7.8, "volume": 24099.0}, {"date": "2016-11-15", "close": 8.12, "volume": 15071.0}, {"date": "2016-11-16", "close": 8.16, "volume": 10643.0}, {"date": "2016-11-17", "close": 8.2, "volume": 14322.0}, {"date": "2016-11-18", "close": 8.2, "volume": 1982.0}, {"date": "2016-11-21", "close": 8.32, "volume": 7085.0}, {"date": "2016-11-22", "close": 8.2, "volume": 5209.0}, {"date": "2016-11-23", "close": 8.16, "volume": 3590.0}, {"date": "2016-11-25", "close": 8.16, "volume": 4352.0}, {"date": "2016-11-28", "close": 8.08, "volume": 5114.0}, {"date": "2016-11-29", "close": 8.0, "volume": 8937.0}, {"date": "2016-11-30", "close": 7.92, "volume": 11911.0}, {"date": "2016-12-01", "close": 7.92, "volume": 4556.0}, {"date": "2016-12-02", "close": 8.08, "volume": 5053.0}, {"date": "2016-12-05", "close": 7.92, "volume": 17138.0}, {"date": "2016-12-06", "close": 8.04, "volume": 3560.0}, {"date": "2016-12-07", "close": 8.0796, "volume": 1161.0}, {"date": "2016-12-08", "close": 8.12, "volume": 22531.0}, {"date": "2016-12-09", "close": 8.12, "volume": 8627.0}, {"date": "2016-12-12", "close": 8.08, "volume": 708.0}, {"date": "2016-12-13", "close": 8.04, "volume": 7320.0}, {"date": "2016-12-14", "close": 8.0, "volume": 3453.0}, {"date": "2016-12-15", "close": 7.84, "volume": 8698.0}, {"date": "2016-12-16", "close": 7.96, "volume": 3725.0}, {"date": "2016-12-19", "close": 7.96, "volume": 12935.0}, {"date": "2016-12-20", "close": 7.84, "volume": 4992.0}, {"date": "2016-12-21", "close": 7.88, "volume": 4585.0}, {"date": "2016-12-22", "close": 7.88, "volume": 5249.0}, {"date": "2016-12-23", "close": 7.88, "volume": 6379.0}, {"date": "2016-12-27", "close": 7.88, "volume": 20145.0}, {"date": "2016-12-28", "close": 7.8, "volume": 7240.0}, {"date": "2016-12-29", "close": 7.88, "volume": 4542.0}, {"date": "2016-12-30", "close": 8.0, "volume": 14666.0}, {"date": "2017-01-03", "close": 7.8, "volume": 2583.0}, {"date": "2017-01-04", "close": 8.0, "volume": 2003.0}, {"date": "2017-01-05", "close": 8.04, "volume": 2165.0}, {"date": "2017-01-06", "close": 7.8, "volume": 9558.0}, {"date": "2017-01-09", "close": 7.92, "volume": 5946.0}, {"date": "2017-01-10", "close": 7.84, "volume": 17248.0}, {"date": "2017-01-11", "close": 7.92, "volume": 4073.0}, {"date": "2017-01-12", "close": 7.64, "volume": 377.0}, {"date": "2017-01-13", "close": 7.88, "volume": 4025.0}, {"date": "2017-01-17", "close": 7.64, "volume": 6489.0}, {"date": "2017-01-18", "close": 7.88, "volume": 1787.0}, {"date": "2017-01-19", "close": 7.84, "volume": 37201.0}, {"date": "2017-01-20", "close": 7.6, "volume": 3610.0}, {"date": "2017-01-23", "close": 7.44, "volume": 2358.0}, {"date": "2017-01-24", "close": 7.16, "volume": 50929.0}, {"date": "2017-01-25", "close": 7.04, "volume": 535.0}, {"date": "2017-01-26", "close": 6.92, "volume": 23830.0}, {"date": "2017-01-27", "close": 7.12, "volume": 3050.0}, {"date": "2017-01-30", "close": 6.84, "volume": 7860.0}, {"date": "2017-01-31", "close": 7.36, "volume": 9895.0}, {"date": "2017-02-01", "close": 7.04, "volume": 5272.0}, {"date": "2017-02-02", "close": 6.84, "volume": 4000.0}, {"date": "2017-02-03", "close": 7.12, "volume": 10614.0}, {"date": "2017-02-06", "close": 7.2, "volume": 4174.0}, {"date": "2017-02-07", "close": 7.0, "volume": 1714.0}, {"date": "2017-02-08", "close": 7.2, "volume": 6537.0}, {"date": "2017-02-09", "close": 7.2, "volume": 8667.0}, {"date": "2017-02-10", "close": 7.12, "volume": 5299.0}, {"date": "2017-02-13", "close": 7.12, "volume": 3222.0}, {"date": "2017-02-14", "close": 6.92, "volume": 3702.0}, {"date": "2017-02-15", "close": 6.9, "volume": 6688.0}, {"date": "2017-02-16", "close": 6.84, "volume": 4343.0}, {"date": "2017-02-17", "close": 7.16, "volume": 11309.0}, {"date": "2017-02-21", "close": 6.92, "volume": 3759.0}, {"date": "2017-02-22", "close": 6.9204, "volume": 4821.0}, {"date": "2017-02-23", "close": 6.84, "volume": 20436.0}, {"date": "2017-02-24", "close": 7.2, "volume": 1770.0}, {"date": "2017-02-27", "close": 6.76, "volume": 5760.0}, {"date": "2017-02-28", "close": 6.8, "volume": 9692.0}, {"date": "2017-03-01", "close": 6.88, "volume": 6044.0}, {"date": "2017-03-02", "close": 7.08, "volume": 5131.0}, {"date": "2017-03-03", "close": 7.32, "volume": 2202.0}, {"date": "2017-03-06", "close": 7.4076, "volume": 2047.0}, {"date": "2017-03-07", "close": 7.32, "volume": 969.0}, {"date": "2017-03-08", "close": 6.92, "volume": 5352.0}, {"date": "2017-03-09", "close": 7.2, "volume": 14325.0}, {"date": "2017-03-10", "close": 7.24, "volume": 17798.0}, {"date": "2017-03-13", "close": 7.48, "volume": 4288.0}, {"date": "2017-03-14", "close": 7.48, "volume": 292.0}, {"date": "2017-03-15", "close": 7.2, "volume": 20205.0}, {"date": "2017-03-16", "close": 7.2, "volume": 1979.0}, {"date": "2017-03-17", "close": 7.56, "volume": 17964.0}, {"date": "2017-03-20", "close": 7.6, "volume": 11501.0}, {"date": "2017-03-21", "close": 7.6172, "volume": 1883.0}, {"date": "2017-03-22", "close": 7.48, "volume": 14079.0}, {"date": "2017-03-23", "close": 7.52, "volume": 3916.0}, {"date": "2017-03-24", "close": 7.56, "volume": 3945.0}, {"date": "2017-03-27", "close": 7.24, "volume": 6803.0}, {"date": "2017-03-28", "close": 7.4812, "volume": 7340.0}, {"date": "2017-03-29", "close": 7.56, "volume": 4677.0}, {"date": "2017-03-30", "close": 7.56, "volume": 7948.0}, {"date": "2017-03-31", "close": 7.84, "volume": 156195.0}, {"date": "2017-04-03", "close": 7.72, "volume": 23086.0}, {"date": "2017-04-04", "close": 7.8, "volume": 8543.0}, {"date": "2017-04-05", "close": 7.8, "volume": 8442.0}, {"date": "2017-04-06", "close": 7.88, "volume": 11483.0}, {"date": "2017-04-07", "close": 7.92, "volume": 2855.0}, {"date": "2017-04-10", "close": 7.96, "volume": 5198.0}, {"date": "2017-04-11", "close": 7.96, "volume": 12722.0}, {"date": "2017-04-12", "close": 7.84, "volume": 1561.0}, {"date": "2017-04-13", "close": 8.0, "volume": 17911.0}, {"date": "2017-04-17", "close": 8.04, "volume": 6092.0}, {"date": "2017-04-18", "close": 7.92, "volume": 2177.0}, {"date": "2017-04-19", "close": 8.04, "volume": 6315.0}, {"date": "2017-04-20", "close": 8.0, "volume": 2155.0}, {"date": "2017-04-21", "close": 8.0, "volume": 2008.0}, {"date": "2017-04-24", "close": 7.96, "volume": 2203.0}, {"date": "2017-04-25", "close": 8.0, "volume": 8606.0}, {"date": "2017-04-26", "close": 8.0, "volume": 9231.0}, {"date": "2017-04-27", "close": 7.96, "volume": 3552.0}, {"date": "2017-04-28", "close": 8.12, "volume": 17744.0}, {"date": "2017-05-01", "close": 8.08, "volume": 5226.0}, {"date": "2017-05-02", "close": 8.29, "volume": 28914.0}, {"date": "2017-05-03", "close": 8.384, "volume": 37946.0}, {"date": "2017-05-04", "close": 8.48, "volume": 17183.0}, {"date": "2017-05-05", "close": 8.48, "volume": 22670.0}, {"date": "2017-05-08", "close": 8.48, "volume": 16892.0}, {"date": "2017-05-09", "close": 8.48, "volume": 20361.0}, {"date": "2017-05-10", "close": 8.48, "volume": 8405.0}, {"date": "2017-05-11", "close": 8.48, "volume": 20004.0}, {"date": "2017-05-12", "close": 8.56, "volume": 18558.0}, {"date": "2017-05-15", "close": 8.4, "volume": 25548.0}, {"date": "2017-05-16", "close": 8.56, "volume": 12269.0}, {"date": "2017-05-17", "close": 8.52, "volume": 8719.0}, {"date": "2017-05-18", "close": 8.36, "volume": 7711.0}, {"date": "2017-05-19", "close": 8.56, "volume": 8943.0}, {"date": "2017-05-22", "close": 8.32, "volume": 13667.0}, {"date": "2017-05-23", "close": 8.52, "volume": 11445.0}, {"date": "2017-05-24", "close": 8.52, "volume": 7300.0}, {"date": "2017-05-25", "close": 8.52, "volume": 35908.0}, {"date": "2017-05-26", "close": 8.56, "volume": 5594.0}, {"date": "2017-05-30", "close": 8.68, "volume": 28495.0}, {"date": "2017-05-31", "close": 8.76, "volume": 7718.0}, {"date": "2017-06-01", "close": 8.8, "volume": 20194.0}, {"date": "2017-06-02", "close": 8.84, "volume": 18992.0}, {"date": "2017-06-05", "close": 9.08, "volume": 49677.0}, {"date": "2017-06-06", "close": 9.28, "volume": 32655.0}, {"date": "2017-06-07", "close": 9.24, "volume": 8334.0}, {"date": "2017-06-08", "close": 9.42, "volume": 33207.0}, {"date": "2017-06-09", "close": 9.44, "volume": 25140.0}, {"date": "2017-06-12", "close": 9.28, "volume": 15595.0}, {"date": "2017-06-13", "close": 9.3204, "volume": 20219.0}, {"date": "2017-06-14", "close": 9.2804, "volume": 9967.0}, {"date": "2017-06-15", "close": 9.36, "volume": 15945.0}, {"date": "2017-06-16", "close": 9.32, "volume": 7743.0}, {"date": "2017-06-19", "close": 9.08, "volume": 9051.0}, {"date": "2017-06-20", "close": 9.04, "volume": 14181.0}, {"date": "2017-06-21", "close": 8.96, "volume": 31541.0}, {"date": "2017-06-22", "close": 8.76, "volume": 3718.0}, {"date": "2017-06-23", "close": 9.2, "volume": 27946.0}, {"date": "2017-06-26", "close": 9.28, "volume": 3978.0}, {"date": "2017-06-27", "close": 9.12, "volume": 4568.0}, {"date": "2017-06-28", "close": 9.36, "volume": 20096.0}, {"date": "2017-06-29", "close": 9.32, "volume": 3780.0}, {"date": "2017-06-30", "close": 9.36, "volume": 4827.0}, {"date": "2017-07-03", "close": 9.16, "volume": 3634.0}, {"date": "2017-07-05", "close": 9.16, "volume": 2989.0}, {"date": "2017-07-06", "close": 9.12, "volume": 1617.0}, {"date": "2017-07-07", "close": 9.16, "volume": 2744.0}, {"date": "2017-07-10", "close": 9.0, "volume": 4595.0}, {"date": "2017-07-11", "close": 8.8, "volume": 10039.0}, {"date": "2017-07-12", "close": 8.96, "volume": 6337.0}, {"date": "2017-07-13", "close": 8.68, "volume": 5572.0}, {"date": "2017-07-14", "close": 9.04, "volume": 11080.0}, {"date": "2017-07-17", "close": 8.8, "volume": 2895.0}, {"date": "2017-07-18", "close": 8.64, "volume": 9664.0}, {"date": "2017-07-19", "close": 8.8004, "volume": 8202.0}, {"date": "2017-07-20", "close": 8.92, "volume": 4451.0}, {"date": "2017-07-21", "close": 8.8, "volume": 38899.0}, {"date": "2017-07-24", "close": 8.76, "volume": 10545.0}, {"date": "2017-07-25", "close": 8.6, "volume": 9664.0}, {"date": "2017-07-26", "close": 8.52, "volume": 10553.0}, {"date": "2017-07-27", "close": 8.56, "volume": 3653.0}, {"date": "2017-07-28", "close": 8.48, "volume": 4574.0}, {"date": "2017-07-31", "close": 8.6, "volume": 15270.0}, {"date": "2017-08-01", "close": 8.4, "volume": 3464.0}, {"date": "2017-08-02", "close": 8.32, "volume": 1987.0}, {"date": "2017-08-03", "close": 8.36, "volume": 4598.0}, {"date": "2017-08-04", "close": 8.48, "volume": 16989.0}, {"date": "2017-08-07", "close": 8.4, "volume": 2933.0}, {"date": "2017-08-08", "close": 8.48, "volume": 1414.0}, {"date": "2017-08-09", "close": 8.4, "volume": 3870.0}, {"date": "2017-08-10", "close": 8.2, "volume": 8991.0}, {"date": "2017-08-11", "close": 8.32, "volume": 3804.0}, {"date": "2017-08-14", "close": 8.28, "volume": 7549.0}, {"date": "2017-08-15", "close": 8.28, "volume": 2021.0}, {"date": "2017-08-16", "close": 8.36, "volume": 2106.0}, {"date": "2017-08-17", "close": 8.16, "volume": 5358.0}, {"date": "2017-08-18", "close": 8.12, "volume": 1743.0}, {"date": "2017-08-21", "close": 8.2, "volume": 2160.0}, {"date": "2017-08-22", "close": 8.2, "volume": 2223.0}, {"date": "2017-08-23", "close": 8.16, "volume": 4269.0}, {"date": "2017-08-24", "close": 8.12, "volume": 7051.0}, {"date": "2017-08-25", "close": 8.28, "volume": 2772.0}, {"date": "2017-08-28", "close": 8.2, "volume": 2293.0}, {"date": "2017-08-29", "close": 8.2, "volume": 4106.0}, {"date": "2017-08-30", "close": 8.28, "volume": 9468.0}, {"date": "2017-08-31", "close": 8.48, "volume": 6255.0}, {"date": "2017-09-01", "close": 8.72, "volume": 38697.0}, {"date": "2017-09-05", "close": 8.72, "volume": 17817.0}, {"date": "2017-09-06", "close": 8.88, "volume": 14999.0}, {"date": "2017-09-07", "close": 8.8884, "volume": 2363.0}, {"date": "2017-09-08", "close": 8.76, "volume": 887.0}, {"date": "2017-09-11", "close": 8.92, "volume": 59388.0}, {"date": "2017-09-12", "close": 9.2, "volume": 74812.0}, {"date": "2017-09-13", "close": 9.08, "volume": 13996.0}, {"date": "2017-09-14", "close": 9.2, "volume": 33074.0}, {"date": "2017-09-15", "close": 9.24, "volume": 40556.0}, {"date": "2017-09-18", "close": 9.28, "volume": 16417.0}, {"date": "2017-09-19", "close": 9.32, "volume": 11161.0}, {"date": "2017-09-20", "close": 9.16, "volume": 9013.0}, {"date": "2017-09-21", "close": 9.28, "volume": 17564.0}, {"date": "2017-09-22", "close": 9.28, "volume": 12260.0}, {"date": "2017-09-25", "close": 9.1596, "volume": 4230.0}, {"date": "2017-09-26", "close": 9.28, "volume": 3314.0}, {"date": "2017-09-27", "close": 9.28, "volume": 4737.0}, {"date": "2017-09-28", "close": 9.36, "volume": 31669.0}, {"date": "2017-09-29", "close": 9.6, "volume": 15655.0}, {"date": "2017-10-02", "close": 9.76, "volume": 4849.0}, {"date": "2017-10-03", "close": 9.72, "volume": 16379.0}, {"date": "2017-10-04", "close": 9.76, "volume": 28514.0}, {"date": "2017-10-05", "close": 9.88, "volume": 22572.0}, {"date": "2017-10-06", "close": 10.4, "volume": 102873.0}, {"date": "2017-10-09", "close": 11.28, "volume": 172614.0}, {"date": "2017-10-10", "close": 11.52, "volume": 121452.0}, {"date": "2017-10-11", "close": 11.56, "volume": 22232.0}, {"date": "2017-10-12", "close": 11.6, "volume": 11431.0}, {"date": "2017-10-13", "close": 11.52, "volume": 8052.0}, {"date": "2017-10-16", "close": 12.12, "volume": 28747.0}, {"date": "2017-10-17", "close": 12.6, "volume": 137087.0}, {"date": "2017-10-18", "close": 12.24, "volume": 28142.0}, {"date": "2017-10-19", "close": 12.44, "volume": 12073.0}, {"date": "2017-10-20", "close": 12.44, "volume": 11135.0}, {"date": "2017-10-23", "close": 12.64, "volume": 69472.0}, {"date": "2017-10-24", "close": 12.6, "volume": 14455.0}, {"date": "2017-10-25", "close": 12.68, "volume": 21148.0}, {"date": "2017-10-26", "close": 12.6, "volume": 24700.0}, {"date": "2017-10-27", "close": 12.56, "volume": 20601.0}, {"date": "2017-10-30", "close": 12.72, "volume": 17711.0}, {"date": "2017-10-31", "close": 12.8, "volume": 15035.0}, {"date": "2017-11-01", "close": 12.8, "volume": 9568.0}, {"date": "2017-11-02", "close": 12.8796, "volume": 2485.0}, {"date": "2017-11-03", "close": 12.88, "volume": 9006.0}, {"date": "2017-11-06", "close": 12.68, "volume": 13080.0}, {"date": "2017-11-07", "close": 12.52, "volume": 10538.0}, {"date": "2017-11-08", "close": 12.56, "volume": 4977.0}, {"date": "2017-11-09", "close": 12.68, "volume": 3389.0}, {"date": "2017-11-10", "close": 12.72, "volume": 8473.0}, {"date": "2017-11-13", "close": 12.68, "volume": 13463.0}, {"date": "2017-11-14", "close": 12.76, "volume": 19774.0}, {"date": "2017-11-15", "close": 12.88, "volume": 10239.0}, {"date": "2017-11-16", "close": 13.04, "volume": 17479.0}, {"date": "2017-11-17", "close": 13.2, "volume": 27180.0}, {"date": "2017-11-20", "close": 15.052, "volume": 109741.0}, {"date": "2017-11-21", "close": 15.24, "volume": 32631.0}, {"date": "2017-11-22", "close": 15.24, "volume": 31837.0}, {"date": "2017-11-24", "close": 15.16, "volume": 22170.0}, {"date": "2017-11-27", "close": 19.56, "volume": 322437.0}, {"date": "2017-11-28", "close": 18.84, "volume": 166797.0}, {"date": "2017-11-29", "close": 19.16, "volume": 67176.0}, {"date": "2017-11-30", "close": 20.64, "volume": 113675.0}, {"date": "2017-12-01", "close": 20.8, "volume": 51446.0}, {"date": "2017-12-04", "close": 22.0, "volume": 89923.0}, {"date": "2017-12-05", "close": 19.96, "volume": 116663.0}, {"date": "2017-12-06", "close": 20.8, "volume": 59454.0}, {"date": "2017-12-07", "close": 20.84, "volume": 40824.0}, {"date": "2017-12-08", "close": 21.0, "volume": 40939.0}, {"date": "2017-12-11", "close": 23.92, "volume": 228163.0}, {"date": "2017-12-12", "close": 24.92, "volume": 72619.0}, {"date": "2017-12-13", "close": 25.76, "volume": 103915.0}, {"date": "2017-12-14", "close": 25.2, "volume": 49577.0}, {"date": "2017-12-15", "close": 24.6, "volume": 45034.0}, {"date": "2017-12-18", "close": 25.28, "volume": 48069.0}, {"date": "2017-12-19", "close": 24.6, "volume": 39231.0}, {"date": "2017-12-20", "close": 23.28, "volume": 83389.0}, {"date": "2017-12-21", "close": 24.52, "volume": 50195.0}, {"date": "2017-12-22", "close": 24.4, "volume": 24244.0}, {"date": "2017-12-26", "close": 24.12, "volume": 22373.0}, {"date": "2017-12-27", "close": 23.68, "volume": 29833.0}, {"date": "2017-12-28", "close": 22.68, "volume": 66534.0}, {"date": "2017-12-29", "close": 22.52, "volume": 36174.0}, {"date": "2018-01-02", "close": 24.2, "volume": 39017.0}, {"date": "2018-01-03", "close": 24.56, "volume": 31837.0}, {"date": "2018-01-04", "close": 24.32, "volume": 28926.0}, {"date": "2018-01-05", "close": 25.12, "volume": 37127.0}, {"date": "2018-01-08", "close": 25.68, "volume": 63237.0}, {"date": "2018-01-09", "close": 25.32, "volume": 45935.0}, {"date": "2018-01-10", "close": 24.56, "volume": 61587.0}, {"date": "2018-01-11", "close": 24.52, "volume": 23724.0}, {"date": "2018-01-12", "close": 24.2, "volume": 30750.0}, {"date": "2018-01-16", "close": 23.88, "volume": 39234.0}, {"date": "2018-01-17", "close": 24.2, "volume": 41491.0}, {"date": "2018-01-18", "close": 24.24, "volume": 11965.0}, {"date": "2018-01-19", "close": 23.92, "volume": 24188.0}, {"date": "2018-01-22", "close": 23.64, "volume": 28984.0}, {"date": "2018-01-23", "close": 24.2, "volume": 49056.0}, {"date": "2018-01-24", "close": 24.12, "volume": 37070.0}, {"date": "2018-01-25", "close": 23.72, "volume": 21760.0}, {"date": "2018-01-26", "close": 23.76, "volume": 14974.0}, {"date": "2018-01-29", "close": 23.88, "volume": 25037.0}, {"date": "2018-01-30", "close": 23.56, "volume": 23400.0}, {"date": "2018-01-31", "close": 23.6, "volume": 12379.0}, {"date": "2018-02-01", "close": 23.88, "volume": 14768.0}, {"date": "2018-02-02", "close": 23.24, "volume": 17747.0}, {"date": "2018-02-05", "close": 21.92, "volume": 40677.0}, {"date": "2018-02-06", "close": 21.44, "volume": 62858.0}, {"date": "2018-02-07", "close": 21.04, "volume": 32688.0}, {"date": "2018-02-08", "close": 20.56, "volume": 45731.0}, {"date": "2018-02-09", "close": 20.76, "volume": 19925.0}, {"date": "2018-02-12", "close": 21.68, "volume": 35496.0}, {"date": "2018-02-13", "close": 21.88, "volume": 9311.0}, {"date": "2018-02-14", "close": 21.88, "volume": 22415.0}, {"date": "2018-02-15", "close": 22.36, "volume": 15245.0}, {"date": "2018-02-16", "close": 21.92, "volume": 9759.0}, {"date": "2018-02-20", "close": 22.16, "volume": 9844.0}, {"date": "2018-02-21", "close": 22.24, "volume": 10338.0}, {"date": "2018-02-22", "close": 21.92, "volume": 12960.0}, {"date": "2018-02-23", "close": 22.6, "volume": 8870.0}, {"date": "2018-02-26", "close": 22.24, "volume": 22728.0}, {"date": "2018-02-27", "close": 22.8, "volume": 6161.0}, {"date": "2018-02-28", "close": 22.04, "volume": 13375.0}, {"date": "2018-03-01", "close": 22.24, "volume": 8653.0}, {"date": "2018-03-02", "close": 22.32, "volume": 12431.0}, {"date": "2018-03-05", "close": 22.52, "volume": 11174.0}, {"date": "2018-03-06", "close": 22.8, "volume": 10024.0}, {"date": "2018-03-07", "close": 23.12, "volume": 14673.0}, {"date": "2018-03-08", "close": 23.56, "volume": 54489.0}, {"date": "2018-03-09", "close": 21.0, "volume": 96203.0}, {"date": "2018-03-12", "close": 21.2, "volume": 47176.0}, {"date": "2018-03-13", "close": 21.72, "volume": 21481.0}, {"date": "2018-03-14", "close": 21.4, "volume": 26496.0}, {"date": "2018-03-15", "close": 21.52, "volume": 31550.0}, {"date": "2018-03-16", "close": 21.72, "volume": 22043.0}, {"date": "2018-03-19", "close": 21.28, "volume": 39799.0}, {"date": "2018-03-20", "close": 21.4, "volume": 20934.0}, {"date": "2018-03-21", "close": 21.36, "volume": 14664.0}, {"date": "2018-03-22", "close": 20.92, "volume": 22149.0}, {"date": "2018-03-23", "close": 20.6, "volume": 27083.0}, {"date": "2018-03-26", "close": 19.96, "volume": 44908.0}, {"date": "2018-03-27", "close": 20.28, "volume": 11422.0}, {"date": "2018-03-28", "close": 19.16, "volume": 25091.0}, {"date": "2018-03-29", "close": 19.68, "volume": 11084.0}, {"date": "2018-04-02", "close": 19.96, "volume": 16776.0}, {"date": "2018-04-03", "close": 19.68, "volume": 18094.0}, {"date": "2018-04-04", "close": 19.4, "volume": 10102.0}, {"date": "2018-04-05", "close": 19.52, "volume": 5937.0}, {"date": "2018-04-06", "close": 19.4, "volume": 14312.0}, {"date": "2018-04-09", "close": 19.12, "volume": 13552.0}, {"date": "2018-04-10", "close": 19.12, "volume": 7040.0}, {"date": "2018-04-11", "close": 19.12, "volume": 4568.0}, {"date": "2018-04-12", "close": 19.44, "volume": 5885.0}, {"date": "2018-04-13", "close": 19.92, "volume": 18801.0}, {"date": "2018-04-16", "close": 20.28, "volume": 26234.0}, {"date": "2018-04-17", "close": 20.0, "volume": 4769.0}, {"date": "2018-04-18", "close": 20.4, "volume": 9004.0}, {"date": "2018-04-19", "close": 20.4, "volume": 4105.0}, {"date": "2018-04-20", "close": 19.96, "volume": 3749.0}, {"date": "2018-04-23", "close": 19.8, "volume": 3714.0}, {"date": "2018-04-24", "close": 19.44, "volume": 10614.0}, {"date": "2018-04-25", "close": 19.52, "volume": 8688.0}, {"date": "2018-04-26", "close": 19.6, "volume": 12155.0}, {"date": "2018-04-27", "close": 19.88, "volume": 8108.0}, {"date": "2018-04-30", "close": 19.68, "volume": 6469.0}, {"date": "2018-05-01", "close": 19.44, "volume": 3042.0}, {"date": "2018-05-02", "close": 19.64, "volume": 5499.0}, {"date": "2018-05-03", "close": 19.4, "volume": 3425.0}, {"date": "2018-05-04", "close": 19.6, "volume": 3116.0}, {"date": "2018-05-07", "close": 19.48, "volume": 10066.0}, {"date": "2018-05-08", "close": 19.36, "volume": 6249.0}, {"date": "2018-05-09", "close": 19.28, "volume": 14730.0}, {"date": "2018-05-10", "close": 19.68, "volume": 17438.0}, {"date": "2018-05-11", "close": 19.76, "volume": 13097.0}, {"date": "2018-05-14", "close": 19.8, "volume": 21511.0}, {"date": "2018-05-15", "close": 19.72, "volume": 21198.0}, {"date": "2018-05-16", "close": 19.68, "volume": 9397.0}, {"date": "2018-05-17", "close": 19.52, "volume": 15517.0}, {"date": "2018-05-18", "close": 19.36, "volume": 11519.0}, {"date": "2018-05-21", "close": 19.2, "volume": 15648.0}, {"date": "2018-05-22", "close": 19.04, "volume": 13954.0}, {"date": "2018-05-23", "close": 18.96, "volume": 18163.0}, {"date": "2018-05-24", "close": 18.92, "volume": 10030.0}, {"date": "2018-05-25", "close": 18.84, "volume": 8324.0}, {"date": "2018-05-29", "close": 18.68, "volume": 12634.0}, {"date": "2018-05-30", "close": 18.36, "volume": 23203.0}, {"date": "2018-05-31", "close": 18.24, "volume": 7696.0}, {"date": "2018-06-01", "close": 18.3, "volume": 7996.0}, {"date": "2018-06-04", "close": 18.2, "volume": 15084.0}, {"date": "2018-06-05", "close": 18.16, "volume": 5736.0}, {"date": "2018-06-06", "close": 18.32, "volume": 17041.0}, {"date": "2018-06-07", "close": 18.16, "volume": 33549.0}, {"date": "2018-06-08", "close": 18.12, "volume": 16680.0}, {"date": "2018-06-11", "close": 18.0, "volume": 11751.0}, {"date": "2018-06-12", "close": 17.48, "volume": 22612.0}, {"date": "2018-06-13", "close": 17.8, "volume": 6152.0}, {"date": "2018-06-14", "close": 17.32, "volume": 11516.0}, {"date": "2018-06-15", "close": 16.92, "volume": 11365.0}, {"date": "2018-06-18", "close": 16.92, "volume": 16989.0}, {"date": "2018-06-19", "close": 16.72, "volume": 21060.0}, {"date": "2018-06-20", "close": 16.44, "volume": 13401.0}, {"date": "2018-06-21", "close": 16.16, "volume": 14277.0}, {"date": "2018-06-22", "close": 16.28, "volume": 16143.0}, {"date": "2018-06-25", "close": 16.48, "volume": 6810.0}, {"date": "2018-06-26", "close": 16.4, "volume": 27547.0}, {"date": "2018-06-27", "close": 15.96, "volume": 25139.0}, {"date": "2018-06-28", "close": 16.48, "volume": 21739.0}, {"date": "2018-06-29", "close": 16.32, "volume": 11013.0}, {"date": "2018-07-02", "close": 15.92, "volume": 14208.0}, {"date": "2018-07-03", "close": 16.08, "volume": 7792.0}, {"date": "2018-07-05", "close": 16.0, "volume": 7778.0}, {"date": "2018-07-06", "close": 16.28, "volume": 8746.0}, {"date": "2018-07-09", "close": 16.0, "volume": 13236.0}, {"date": "2018-07-10", "close": 16.12, "volume": 7465.0}, {"date": "2018-07-11", "close": 15.92, "volume": 10548.0}, {"date": "2018-07-12", "close": 15.92, "volume": 13178.0}, {"date": "2018-07-13", "close": 16.0, "volume": 3138.0}, {"date": "2018-07-16", "close": 15.8, "volume": 3138.0}, {"date": "2018-07-17", "close": 15.92, "volume": 2301.0}, {"date": "2018-07-18", "close": 15.96, "volume": 3331.0}, {"date": "2018-07-19", "close": 15.72, "volume": 3421.0}, {"date": "2018-07-20", "close": 15.96, "volume": 2026.0}, {"date": "2018-07-23", "close": 15.6, "volume": 2317.0}, {"date": "2018-07-24", "close": 15.236, "volume": 4365.0}, {"date": "2018-07-25", "close": 14.84, "volume": 1465.0}, {"date": "2018-07-26", "close": 15.28, "volume": 2271.0}, {"date": "2018-07-27", "close": 15.52, "volume": 9511.0}, {"date": "2018-07-30", "close": 15.16, "volume": 7237.0}, {"date": "2018-07-31", "close": 15.1, "volume": 4321.0}, {"date": "2018-08-01", "close": 15.24, "volume": 2243.0}, {"date": "2018-08-02", "close": 15.16, "volume": 5498.0}, {"date": "2018-08-03", "close": 15.12, "volume": 4061.0}, {"date": "2018-08-06", "close": 14.08, "volume": 11901.0}, {"date": "2018-08-07", "close": 13.96, "volume": 16102.0}, {"date": "2018-08-08", "close": 14.2, "volume": 6878.0}, {"date": "2018-08-09", "close": 14.64, "volume": 14019.0}, {"date": "2018-08-10", "close": 14.72, "volume": 4899.0}, {"date": "2018-08-13", "close": 14.72, "volume": 5806.0}, {"date": "2018-08-14", "close": 14.64, "volume": 12484.0}, {"date": "2018-08-15", "close": 14.76, "volume": 5032.0}, {"date": "2018-08-16", "close": 14.8, "volume": 8155.0}, {"date": "2018-08-17", "close": 14.8488, "volume": 4176.0}, {"date": "2018-08-20", "close": 15.0, "volume": 3719.0}, {"date": "2018-08-21", "close": 15.26, "volume": 6025.0}, {"date": "2018-08-22", "close": 15.24, "volume": 2086.0}, {"date": "2018-08-23", "close": 15.0, "volume": 18798.0}, {"date": "2018-08-24", "close": 15.12, "volume": 2515.0}, {"date": "2018-08-27", "close": 15.28, "volume": 9462.0}, {"date": "2018-08-28", "close": 15.12, "volume": 3671.0}, {"date": "2018-08-29", "close": 15.08, "volume": 4881.0}, {"date": "2018-08-30", "close": 15.16, "volume": 2600.0}, {"date": "2018-08-31", "close": 15.2, "volume": 3654.0}, {"date": "2018-09-04", "close": 15.0, "volume": 5506.0}, {"date": "2018-09-05", "close": 14.8, "volume": 6197.0}, {"date": "2018-09-06", "close": 14.52, "volume": 1925.0}, {"date": "2018-09-07", "close": 14.64, "volume": 5220.0}, {"date": "2018-09-10", "close": 14.28, "volume": 4958.0}, {"date": "2018-09-11", "close": 14.52, "volume": 4119.0}, {"date": "2018-09-12", "close": 14.48, "volume": 4562.0}, {"date": "2018-09-13", "close": 15.34, "volume": 6289.0}, {"date": "2018-09-14", "close": 15.16, "volume": 6942.0}, {"date": "2018-09-17", "close": 15.44, "volume": 13537.0}, {"date": "2018-09-18", "close": 15.8, "volume": 4690.0}, {"date": "2018-09-19", "close": 15.24, "volume": 5929.0}, {"date": "2018-09-20", "close": 15.4, "volume": 4335.0}, {"date": "2018-09-21", "close": 15.28, "volume": 3623.0}, {"date": "2018-09-24", "close": 15.56, "volume": 6787.0}, {"date": "2018-09-25", "close": 15.6, "volume": 4291.0}, {"date": "2018-09-26", "close": 15.28, "volume": 5220.0}, {"date": "2018-09-27", "close": 15.12, "volume": 8552.0}, {"date": "2018-09-28", "close": 15.36, "volume": 2102.0}, {"date": "2018-10-01", "close": 15.44, "volume": 5961.0}, {"date": "2018-10-02", "close": 15.68, "volume": 2988.0}, {"date": "2018-10-03", "close": 15.6, "volume": 8403.0}, {"date": "2018-10-04", "close": 15.48, "volume": 3550.0}, {"date": "2018-10-05", "close": 15.64, "volume": 3472.0}, {"date": "2018-10-08", "close": 15.64, "volume": 2602.0}, {"date": "2018-10-09", "close": 15.48, "volume": 3392.0}, {"date": "2018-10-10", "close": 15.48, "volume": 2114.0}, {"date": "2018-10-11", "close": 15.6, "volume": 12664.0}, {"date": "2018-10-12", "close": 15.6272, "volume": 5708.0}, {"date": "2018-10-15", "close": 15.68, "volume": 2445.0}, {"date": "2018-10-16", "close": 15.52, "volume": 1305.0}, {"date": "2018-10-17", "close": 15.56, "volume": 411.0}, {"date": "2018-10-18", "close": 15.64, "volume": 1459.0}, {"date": "2018-10-19", "close": 15.68, "volume": 1219.0}, {"date": "2018-10-22", "close": 15.52, "volume": 4817.0}, {"date": "2018-10-23", "close": 15.52, "volume": 4851.0}, {"date": "2018-10-24", "close": 15.28, "volume": 1799.0}, {"date": "2018-10-25", "close": 15.4, "volume": 516.0}, {"date": "2018-10-26", "close": 15.24, "volume": 4520.0}, {"date": "2018-10-29", "close": 14.48, "volume": 6157.0}, {"date": "2018-10-30", "close": 14.56, "volume": 3111.0}, {"date": "2018-10-31", "close": 13.8, "volume": 9265.0}, {"date": "2018-11-01", "close": 14.96, "volume": 6134.0}, {"date": "2018-11-02", "close": 14.56, "volume": 2056.0}, {"date": "2018-11-05", "close": 14.72, "volume": 3649.0}, {"date": "2018-11-06", "close": 15.08, "volume": 1750.0}, {"date": "2018-11-07", "close": 14.8, "volume": 6906.0}, {"date": "2018-11-08", "close": 14.52, "volume": 398.0}, {"date": "2018-11-09", "close": 14.402, "volume": 1253.0}, {"date": "2018-11-12", "close": 14.12, "volume": 6030.0}, {"date": "2018-11-13", "close": 14.08, "volume": 1986.0}, {"date": "2018-11-14", "close": 13.96, "volume": 914.0}, {"date": "2018-11-15", "close": 14.04, "volume": 4670.0}, {"date": "2018-11-16", "close": 14.12, "volume": 4139.0}, {"date": "2018-11-19", "close": 13.72, "volume": 4496.0}, {"date": "2018-11-20", "close": 13.68, "volume": 3272.0}, {"date": "2018-11-21", "close": 14.2, "volume": 9622.0}, {"date": "2018-11-23", "close": 14.14, "volume": 77.0}, {"date": "2018-11-26", "close": 14.158, "volume": 1088.0}, {"date": "2018-11-27", "close": 14.28, "volume": 3405.0}, {"date": "2018-11-28", "close": 14.36, "volume": 4846.0}, {"date": "2018-11-29", "close": 14.2, "volume": 4338.0}, {"date": "2018-11-30", "close": 14.4, "volume": 1565.0}, {"date": "2018-12-03", "close": 12.64, "volume": 86204.0}, {"date": "2018-12-04", "close": 12.12, "volume": 25939.0}, {"date": "2018-12-06", "close": 11.6, "volume": 14484.0}, {"date": "2018-12-07", "close": 11.88, "volume": 5202.0}, {"date": "2018-12-10", "close": 11.6, "volume": 14688.0}, {"date": "2018-12-11", "close": 11.76, "volume": 8802.0}, {"date": "2018-12-12", "close": 11.16, "volume": 6089.0}, {"date": "2018-12-13", "close": 11.52, "volume": 5590.0}, {"date": "2018-12-14", "close": 11.4, "volume": 6987.0}, {"date": "2018-12-17", "close": 11.32, "volume": 18866.0}, {"date": "2018-12-18", "close": 11.28, "volume": 5023.0}, {"date": "2018-12-19", "close": 11.2, "volume": 8374.0}, {"date": "2018-12-20", "close": 11.08, "volume": 6316.0}, {"date": "2018-12-21", "close": 11.0, "volume": 6164.0}, {"date": "2018-12-24", "close": 11.0256, "volume": 9306.0}, {"date": "2018-12-26", "close": 10.64, "volume": 9659.0}, {"date": "2018-12-27", "close": 10.36, "volume": 3451.0}, {"date": "2018-12-28", "close": 10.6, "volume": 6365.0}, {"date": "2018-12-31", "close": 10.876, "volume": 10397.0}, {"date": "2019-01-02", "close": 11.16, "volume": 2380.0}, {"date": "2019-01-03", "close": 11.16, "volume": 1127.0}, {"date": "2019-01-04", "close": 11.56, "volume": 1959.0}, {"date": "2019-01-07", "close": 11.68, "volume": 2721.0}, {"date": "2019-01-08", "close": 11.92, "volume": 5653.0}, {"date": "2019-01-09", "close": 12.0, "volume": 2405.0}, {"date": "2019-01-10", "close": 12.04, "volume": 1084.0}, {"date": "2019-01-11", "close": 12.12, "volume": 2704.0}, {"date": "2019-01-14", "close": 11.72, "volume": 6349.0}, {"date": "2019-01-15", "close": 12.0, "volume": 5863.0}, {"date": "2019-01-16", "close": 12.0, "volume": 4174.0}, {"date": "2019-01-17", "close": 12.52, "volume": 2941.0}, {"date": "2019-01-18", "close": 13.12, "volume": 6597.0}, {"date": "2019-01-22", "close": 13.16, "volume": 5819.0}, {"date": "2019-01-23", "close": 13.32, "volume": 1149.0}, {"date": "2019-01-24", "close": 13.48, "volume": 3250.0}, {"date": "2019-01-25", "close": 13.52, "volume": 3187.0}, {"date": "2019-01-28", "close": 13.4, "volume": 4541.0}, {"date": "2019-01-29", "close": 13.56, "volume": 1987.0}, {"date": "2019-01-30", "close": 13.76, "volume": 3494.0}, {"date": "2019-01-31", "close": 13.52, "volume": 3670.0}, {"date": "2019-02-01", "close": 13.78, "volume": 2294.0}, {"date": "2019-02-04", "close": 13.48, "volume": 1533.0}, {"date": "2019-02-05", "close": 14.08, "volume": 7204.0}, {"date": "2019-02-06", "close": 14.32, "volume": 1546.0}, {"date": "2019-02-07", "close": 14.6, "volume": 4695.0}, {"date": "2019-02-08", "close": 14.88, "volume": 4563.0}, {"date": "2019-02-11", "close": 15.16, "volume": 3764.0}, {"date": "2019-02-12", "close": 15.32, "volume": 8481.0}, {"date": "2019-02-13", "close": 15.08, "volume": 12093.0}, {"date": "2019-02-14", "close": 15.28, "volume": 8599.0}, {"date": "2019-02-15", "close": 16.08, "volume": 13365.0}, {"date": "2019-02-19", "close": 16.04, "volume": 5453.0}, {"date": "2019-02-20", "close": 15.8, "volume": 4696.0}, {"date": "2019-02-21", "close": 16.08, "volume": 6959.0}, {"date": "2019-02-22", "close": 16.08, "volume": 7453.0}, {"date": "2019-02-25", "close": 15.92, "volume": 12318.0}, {"date": "2019-02-26", "close": 15.92, "volume": 8708.0}, {"date": "2019-02-27", "close": 15.84, "volume": 1079.0}, {"date": "2019-02-28", "close": 15.68, "volume": 8008.0}, {"date": "2019-03-01", "close": 15.6, "volume": 6174.0}, {"date": "2019-03-04", "close": 15.4, "volume": 5569.0}, {"date": "2019-03-05", "close": 15.44, "volume": 6147.0}, {"date": "2019-03-06", "close": 15.4, "volume": 6426.0}, {"date": "2019-03-07", "close": 15.1948, "volume": 2378.0}, {"date": "2019-03-08", "close": 15.04, "volume": 1391.0}, {"date": "2019-03-11", "close": 15.16, "volume": 5542.0}, {"date": "2019-03-12", "close": 15.12, "volume": 4123.0}, {"date": "2019-03-13", "close": 15.0, "volume": 3687.0}, {"date": "2019-03-14", "close": 15.0, "volume": 2565.0}, {"date": "2019-03-15", "close": 15.444, "volume": 11864.0}, {"date": "2019-03-18", "close": 15.24, "volume": 258.0}, {"date": "2019-03-19", "close": 15.2, "volume": 6010.0}, {"date": "2019-03-20", "close": 15.16, "volume": 748.0}, {"date": "2019-03-21", "close": 15.16, "volume": 2856.0}, {"date": "2019-03-22", "close": 15.12, "volume": 285.0}, {"date": "2019-03-25", "close": 15.04, "volume": 4048.0}, {"date": "2019-03-26", "close": 15.04, "volume": null}, {"date": "2019-03-27", "close": 14.92, "volume": 8547.0}, {"date": "2019-03-28", "close": 14.88, "volume": 2054.0}, {"date": "2019-03-29", "close": 14.68, "volume": 1465.0}, {"date": "2019-04-01", "close": 14.68, "volume": 7541.0}, {"date": "2019-04-02", "close": 14.4, "volume": 4822.0}, {"date": "2019-04-03", "close": 14.24, "volume": 2823.0}, {"date": "2019-04-04", "close": 13.92, "volume": 10938.0}, {"date": "2019-04-05", "close": 13.84, "volume": 5712.0}, {"date": "2019-04-08", "close": 13.76, "volume": 4339.0}, {"date": "2019-04-09", "close": 13.56, "volume": 987.0}, {"date": "2019-04-10", "close": 13.48, "volume": 7496.0}, {"date": "2019-04-11", "close": 13.32, "volume": 3541.0}, {"date": "2019-04-12", "close": 13.48, "volume": 9379.0}, {"date": "2019-04-15", "close": 13.64, "volume": 6070.0}, {"date": "2019-04-16", "close": 13.52, "volume": 7961.0}, {"date": "2019-04-17", "close": 13.48, "volume": 1056.0}, {"date": "2019-04-18", "close": 13.44, "volume": 3344.0}, {"date": "2019-04-22", "close": 13.28, "volume": 2285.0}, {"date": "2019-04-23", "close": 13.16, "volume": 6092.0}, {"date": "2019-04-24", "close": 13.22, "volume": 4412.0}, {"date": "2019-04-25", "close": 13.2, "volume": 4749.0}, {"date": "2019-04-26", "close": 13.1, "volume": 5062.0}, {"date": "2019-04-29", "close": 13.32, "volume": 6288.0}, {"date": "2019-04-30", "close": 13.18, "volume": 3637.0}, {"date": "2019-05-01", "close": 13.76, "volume": 7200.0}, {"date": "2019-05-02", "close": 13.32, "volume": 3940.0}, {"date": "2019-05-03", "close": 13.6, "volume": 9377.0}, {"date": "2019-05-06", "close": 13.28, "volume": 5288.0}, {"date": "2019-05-07", "close": 13.12, "volume": 1771.0}, {"date": "2019-05-08", "close": 13.0, "volume": 1284.0}, {"date": "2019-05-09", "close": 12.8, "volume": 1234.0}, {"date": "2019-05-10", "close": 13.08, "volume": 6470.0}, {"date": "2019-05-13", "close": 12.88, "volume": 5918.0}, {"date": "2019-05-14", "close": 13.0, "volume": 15569.0}, {"date": "2019-05-15", "close": 13.16, "volume": 8458.0}, {"date": "2019-05-16", "close": 13.16, "volume": 8245.0}, {"date": "2019-05-17", "close": 13.2, "volume": 9563.0}, {"date": "2019-05-20", "close": 12.88, "volume": 16508.0}, {"date": "2019-05-21", "close": 12.72, "volume": 4648.0}, {"date": "2019-05-22", "close": 12.72, "volume": 4605.0}, {"date": "2019-05-23", "close": 12.72, "volume": 4390.0}, {"date": "2019-05-24", "close": 12.72, "volume": 4338.0}, {"date": "2019-05-28", "close": 12.72, "volume": 2610.0}, {"date": "2019-05-29", "close": 12.72, "volume": 6203.0}, {"date": "2019-05-30", "close": 12.72, "volume": 6746.0}, {"date": "2019-05-31", "close": 12.56, "volume": 3440.0}, {"date": "2019-06-03", "close": 12.52, "volume": 6573.0}, {"date": "2019-06-04", "close": 12.32, "volume": 5846.0}, {"date": "2019-06-05", "close": 12.32, "volume": 3414.0}, {"date": "2019-06-06", "close": 12.28, "volume": 547.0}, {"date": "2019-06-07", "close": 12.32, "volume": 2416.0}, {"date": "2019-06-10", "close": 12.32, "volume": 12183.0}, {"date": "2019-06-11", "close": 12.32, "volume": 2142.0}, {"date": "2019-06-12", "close": 12.4, "volume": 2563.0}, {"date": "2019-06-13", "close": 12.32, "volume": 5681.0}, {"date": "2019-06-14", "close": 12.28, "volume": 2811.0}, {"date": "2019-06-17", "close": 12.32, "volume": 4862.0}, {"date": "2019-06-18", "close": 12.24, "volume": 6639.0}, {"date": "2019-06-19", "close": 12.4, "volume": 2383.0}, {"date": "2019-06-20", "close": 12.32, "volume": 5785.0}, {"date": "2019-06-21", "close": 12.36, "volume": 6607.0}, {"date": "2019-06-24", "close": 12.32, "volume": 3465.0}, {"date": "2019-06-25", "close": 12.32, "volume": 1546.0}, {"date": "2019-06-26", "close": 12.32, "volume": 4022.0}, {"date": "2019-06-27", "close": 12.36, "volume": 908.0}, {"date": "2019-06-28", "close": 12.32, "volume": 3126.0}, {"date": "2019-07-01", "close": 12.32, "volume": 1598.0}, {"date": "2019-07-02", "close": 12.32, "volume": 1611.0}, {"date": "2019-07-03", "close": 12.32, "volume": 1278.0}, {"date": "2019-07-05", "close": 12.32, "volume": 1895.0}, {"date": "2019-07-08", "close": 12.2, "volume": 2520.0}, {"date": "2019-07-09", "close": 12.36, "volume": 3361.0}, {"date": "2019-07-10", "close": 12.36, "volume": 905.0}, {"date": "2019-07-11", "close": 12.36, "volume": 3610.0}, {"date": "2019-07-12", "close": 12.4, "volume": 1347.0}, {"date": "2019-07-15", "close": 12.28, "volume": 2218.0}, {"date": "2019-07-16", "close": 12.4, "volume": 119.0}, {"date": "2019-07-17", "close": 12.4, "volume": 315.0}, {"date": "2019-07-18", "close": 12.32, "volume": 4977.0}, {"date": "2019-07-19", "close": 12.12, "volume": 625.0}, {"date": "2019-07-22", "close": 12.1536, "volume": 186.0}, {"date": "2019-07-23", "close": 12.16, "volume": 2809.0}, {"date": "2019-07-24", "close": 12.04, "volume": 116.0}, {"date": "2019-07-25", "close": 11.8, "volume": 489.0}, {"date": "2019-07-26", "close": 11.64, "volume": 2377.0}, {"date": "2019-07-29", "close": 11.68, "volume": 348.0}, {"date": "2019-07-30", "close": 11.56, "volume": 3452.0}, {"date": "2019-07-31", "close": 11.92, "volume": 3407.0}, {"date": "2019-08-01", "close": 12.0, "volume": 1974.0}, {"date": "2019-08-02", "close": 12.0, "volume": 2955.0}, {"date": "2019-08-05", "close": 11.68, "volume": 4779.0}, {"date": "2019-08-06", "close": 11.52, "volume": 4930.0}, {"date": "2019-08-07", "close": 11.56, "volume": 17021.0}, {"date": "2019-08-08", "close": 11.56, "volume": 4431.0}, {"date": "2019-08-09", "close": 11.52, "volume": 617.0}, {"date": "2019-08-12", "close": 11.6, "volume": 1929.0}, {"date": "2019-08-13", "close": 11.52, "volume": 3289.0}, {"date": "2019-08-14", "close": 11.0, "volume": 4000.0}, {"date": "2019-08-15", "close": 10.88, "volume": 2951.0}, {"date": "2019-08-16", "close": 11.2, "volume": 2148.0}, {"date": "2019-08-19", "close": 11.52, "volume": 1050.0}, {"date": "2019-08-20", "close": 11.6, "volume": 2781.0}, {"date": "2019-08-21", "close": 11.68, "volume": 2067.0}, {"date": "2019-08-22", "close": 11.56, "volume": 1300.0}, {"date": "2019-08-23", "close": 11.64, "volume": 1614.0}, {"date": "2019-08-26", "close": 11.56, "volume": 3737.0}, {"date": "2019-08-27", "close": 11.6, "volume": 1998.0}, {"date": "2019-08-28", "close": 11.4, "volume": 1781.0}, {"date": "2019-08-29", "close": 11.58, "volume": 3316.0}, {"date": "2019-08-30", "close": 11.6, "volume": 1743.0}, {"date": "2019-09-03", "close": 11.56, "volume": 3014.0}, {"date": "2019-09-04", "close": 11.68, "volume": 8540.0}, {"date": "2019-09-05", "close": 12.04, "volume": 12008.0}, {"date": "2019-09-06", "close": 12.0, "volume": 11228.0}, {"date": "2019-09-09", "close": 11.96, "volume": 2920.0}, {"date": "2019-09-10", "close": 11.96, "volume": 8815.0}, {"date": "2019-09-11", "close": 11.92, "volume": 2018.0}, {"date": "2019-09-12", "close": 11.92, "volume": 6214.0}, {"date": "2019-09-13", "close": 11.96, "volume": 1037.0}, {"date": "2019-09-16", "close": 11.12, "volume": 2451.0}, {"date": "2019-09-17", "close": 11.92, "volume": 5804.0}, {"date": "2019-09-18", "close": 11.88, "volume": 1334.0}, {"date": "2019-09-19", "close": 11.92, "volume": 4354.0}, {"date": "2019-09-20", "close": 11.92, "volume": 1220.0}, {"date": "2019-09-23", "close": 11.9856, "volume": 4698.0}, {"date": "2019-09-24", "close": 11.92, "volume": 6498.0}, {"date": "2019-09-25", "close": 11.92, "volume": 7837.0}, {"date": "2019-09-26", "close": 11.88, "volume": 296.0}, {"date": "2019-09-27", "close": 12.0, "volume": 1378.0}, {"date": "2019-09-30", "close": 11.96, "volume": 1690.0}, {"date": "2019-10-01", "close": 11.84, "volume": 2255.0}, {"date": "2019-10-02", "close": 11.84, "volume": 923.0}, {"date": "2019-10-03", "close": 11.92, "volume": 3261.0}, {"date": "2019-10-04", "close": 11.99, "volume": 814.0}, {"date": "2019-10-07", "close": 11.92, "volume": 905.0}, {"date": "2019-10-08", "close": 11.88, "volume": 206.0}, {"date": "2019-10-09", "close": 11.92, "volume": 279.0}, {"date": "2019-10-10", "close": 12.0, "volume": 1297.0}, {"date": "2019-10-11", "close": 12.0, "volume": 5274.0}, {"date": "2019-10-14", "close": 12.0, "volume": 4107.0}, {"date": "2019-10-15", "close": 12.0, "volume": 6042.0}, {"date": "2019-10-16", "close": 12.0, "volume": 1772.0}, {"date": "2019-10-17", "close": 12.0, "volume": 1208.0}, {"date": "2019-10-18", "close": 11.92, "volume": 856.0}, {"date": "2019-10-21", "close": 11.8804, "volume": 398.0}, {"date": "2019-10-22", "close": 11.92, "volume": 1993.0}, {"date": "2019-10-23", "close": 12.0, "volume": 2070.0}, {"date": "2019-10-24", "close": 11.88, "volume": 159.0}, {"date": "2019-10-25", "close": 11.876, "volume": 1650.0}, {"date": "2019-10-28", "close": 11.84, "volume": 1444.0}, {"date": "2019-10-29", "close": 11.76, "volume": 289.0}, {"date": "2019-10-30", "close": 11.88, "volume": 759.0}, {"date": "2019-10-31", "close": 12.0, "volume": 2659.0}, {"date": "2019-11-01", "close": 12.04, "volume": 5803.0}, {"date": "2019-11-04", "close": 12.0, "volume": 623.0}, {"date": "2019-11-05", "close": 12.06, "volume": 2657.0}, {"date": "2019-11-06", "close": 11.96, "volume": 1261.0}, {"date": "2019-11-07", "close": 11.84, "volume": 5061.0}, {"date": "2019-11-08", "close": 11.48, "volume": 5469.0}, {"date": "2019-11-11", "close": 11.96, "volume": 172.0}, {"date": "2019-11-12", "close": 11.84, "volume": 1084.0}, {"date": "2019-11-13", "close": 11.88, "volume": 772.0}, {"date": "2019-11-14", "close": 12.0, "volume": 496.0}, {"date": "2019-11-15", "close": 11.96, "volume": 1748.0}, {"date": "2019-11-18", "close": 11.92, "volume": 264.0}, {"date": "2019-11-19", "close": 11.96, "volume": 1793.0}, {"date": "2019-11-20", "close": 11.92, "volume": 2226.0}, {"date": "2019-11-21", "close": 12.0, "volume": 1313.0}, {"date": "2019-11-22", "close": 11.92, "volume": 2172.0}, {"date": "2019-11-25", "close": 11.92, "volume": 1199.0}, {"date": "2019-11-26", "close": 11.9524, "volume": 2558.0}, {"date": "2019-11-27", "close": 12.0, "volume": 1555.0}, {"date": "2019-11-29", "close": 12.0, "volume": 235.0}, {"date": "2019-12-02", "close": 11.9204, "volume": 1865.0}, {"date": "2019-12-03", "close": 11.92, "volume": 1512.0}, {"date": "2019-12-04", "close": 11.92, "volume": 1825.0}, {"date": "2019-12-05", "close": 11.8452, "volume": 659.0}, {"date": "2019-12-06", "close": 11.84, "volume": 2036.0}, {"date": "2019-12-09", "close": 11.92, "volume": 764.0}, {"date": "2019-12-10", "close": 11.84, "volume": 2286.0}, {"date": "2019-12-11", "close": 11.8196, "volume": 1517.0}, {"date": "2019-12-12", "close": 11.24, "volume": 613.0}, {"date": "2019-12-13", "close": 11.84, "volume": 1376.0}, {"date": "2019-12-16", "close": 11.84, "volume": 4482.0}, {"date": "2019-12-17", "close": 11.76, "volume": 2060.0}, {"date": "2019-12-18", "close": 11.7212, "volume": 1465.0}, {"date": "2019-12-19", "close": 11.8, "volume": 888.0}, {"date": "2019-12-20", "close": 11.8, "volume": 2102.0}, {"date": "2019-12-23", "close": 11.72, "volume": 1571.0}, {"date": "2019-12-24", "close": 11.72, "volume": 201.0}, {"date": "2019-12-26", "close": 11.6, "volume": 1297.0}, {"date": "2019-12-27", "close": 11.76, "volume": 2533.0}, {"date": "2019-12-30", "close": 11.68, "volume": 4195.0}, {"date": "2019-12-31", "close": 11.8, "volume": 2012.0}, {"date": "2020-01-02", "close": 11.72, "volume": 368.0}, {"date": "2020-01-03", "close": 11.68, "volume": 705.0}, {"date": "2020-01-06", "close": 11.62, "volume": 1646.0}, {"date": "2020-01-07", "close": 11.56, "volume": 2887.0}, {"date": "2020-01-08", "close": 11.52, "volume": 2808.0}, {"date": "2020-01-09", "close": 11.56, "volume": 759.0}, {"date": "2020-01-10", "close": 11.68, "volume": 942.0}, {"date": "2020-01-13", "close": 11.6444, "volume": 2516.0}, {"date": "2020-01-14", "close": 11.56, "volume": 394.0}, {"date": "2020-01-15", "close": 11.52, "volume": 595.0}, {"date": "2020-01-16", "close": 11.44, "volume": 217.0}, {"date": "2020-01-17", "close": 11.4, "volume": 1611.0}, {"date": "2020-01-21", "close": 11.28, "volume": 1291.0}, {"date": "2020-01-22", "close": 11.4, "volume": 2762.0}, {"date": "2020-01-23", "close": 11.2, "volume": 190.0}, {"date": "2020-01-24", "close": 11.32, "volume": 361.0}, {"date": "2020-01-27", "close": 11.36, "volume": 94.0}, {"date": "2020-01-28", "close": 11.16, "volume": 3015.0}, {"date": "2020-01-29", "close": 11.12, "volume": 435.0}, {"date": "2020-01-30", "close": 11.0, "volume": 859.0}, {"date": "2020-01-31", "close": 10.96, "volume": 2788.0}, {"date": "2020-02-03", "close": 9.16, "volume": 3183.0}, {"date": "2020-02-04", "close": 10.72, "volume": 11487.0}, {"date": "2020-02-05", "close": 10.76, "volume": 4155.0}, {"date": "2020-02-06", "close": 10.8, "volume": 897.0}, {"date": "2020-02-07", "close": 10.8, "volume": 2887.0}, {"date": "2020-02-10", "close": 10.56, "volume": 1270.0}, {"date": "2020-02-11", "close": 10.48, "volume": 741.0}, {"date": "2020-02-12", "close": 10.6, "volume": 1671.0}, {"date": "2020-02-13", "close": 10.536, "volume": 1421.0}, {"date": "2020-02-14", "close": 10.64, "volume": 343.0}, {"date": "2020-02-18", "close": 10.52, "volume": 2602.0}, {"date": "2020-02-19", "close": 10.52, "volume": 2704.0}, {"date": "2020-02-20", "close": 10.4, "volume": 3946.0}, {"date": "2020-02-21", "close": 10.32, "volume": 2131.0}, {"date": "2020-02-24", "close": 10.32, "volume": 3822.0}, {"date": "2020-02-25", "close": 10.32, "volume": 4975.0}, {"date": "2020-02-26", "close": 10.44, "volume": 616.0}, {"date": "2020-02-27", "close": 10.28, "volume": 1527.0}, {"date": "2020-02-28", "close": 10.24, "volume": 518.0}, {"date": "2020-03-02", "close": 10.08, "volume": 2519.0}, {"date": "2020-03-03", "close": 10.04, "volume": 1382.0}, {"date": "2020-03-04", "close": 10.0, "volume": 1866.0}, {"date": "2020-03-05", "close": 10.04, "volume": 4157.0}, {"date": "2020-03-06", "close": 10.0, "volume": 2196.0}, {"date": "2020-03-09", "close": 9.68, "volume": 1998.0}, {"date": "2020-03-10", "close": 9.72, "volume": 1485.0}, {"date": "2020-03-11", "close": 9.6, "volume": 1630.0}, {"date": "2020-03-12", "close": 9.6, "volume": 2677.0}, {"date": "2020-03-13", "close": 9.64, "volume": 3905.0}, {"date": "2020-03-16", "close": 9.24, "volume": 1555.0}, {"date": "2020-03-17", "close": 9.12, "volume": 10872.0}, {"date": "2020-03-18", "close": 8.52, "volume": 2320.0}, {"date": "2020-03-19", "close": 8.72, "volume": 1833.0}, {"date": "2020-03-20", "close": 8.68, "volume": 5269.0}, {"date": "2020-03-23", "close": 8.36, "volume": 1507.0}, {"date": "2020-03-24", "close": 8.16, "volume": 9143.0}, {"date": "2020-03-25", "close": 8.04, "volume": 10704.0}, {"date": "2020-03-26", "close": 7.88, "volume": 23286.0}, {"date": "2020-03-27", "close": 7.44, "volume": 7009.0}, {"date": "2020-03-30", "close": 7.2, "volume": 2612.0}, {"date": "2020-03-31", "close": 6.88, "volume": 38330.0}, {"date": "2020-04-01", "close": 6.56, "volume": 41516.0}, {"date": "2020-04-02", "close": 6.52, "volume": 2447.0}, {"date": "2020-04-03", "close": 6.96, "volume": 2926.0}, {"date": "2020-04-06", "close": 7.3, "volume": 1292.0}, {"date": "2020-04-07", "close": 7.68, "volume": 3322.0}, {"date": "2020-04-08", "close": 7.84, "volume": 2052.0}, {"date": "2020-04-09", "close": 7.638, "volume": 1588.0}, {"date": "2020-04-13", "close": 7.86, "volume": 1940.0}, {"date": "2020-04-14", "close": 8.12, "volume": 913.0}, {"date": "2020-04-15", "close": 7.92, "volume": 221.0}, {"date": "2020-04-16", "close": 8.2, "volume": 169.0}, {"date": "2020-04-17", "close": 8.08, "volume": 907.0}, {"date": "2020-04-20", "close": 8.0, "volume": 114.0}, {"date": "2020-04-21", "close": 8.0, "volume": 493.0}, {"date": "2020-04-22", "close": 7.88, "volume": 334.0}, {"date": "2020-04-23", "close": 7.8832, "volume": 1404.0}, {"date": "2020-04-24", "close": 7.878, "volume": 1336.0}, {"date": "2020-04-27", "close": 7.7436, "volume": 942.0}, {"date": "2020-04-28", "close": 7.8, "volume": 117.0}, {"date": "2020-04-29", "close": 7.76, "volume": 98.0}, {"date": "2020-04-30", "close": 7.72, "volume": 412.0}, {"date": "2020-05-01", "close": 7.68, "volume": 133.0}, {"date": "2020-05-04", "close": 7.6136, "volume": 333.0}, {"date": "2020-05-05", "close": 7.616, "volume": 1938.0}, {"date": "2020-05-06", "close": 7.5596, "volume": 1412.0}, {"date": "2020-05-07", "close": 7.48, "volume": 75.0}, {"date": "2020-05-08", "close": 7.34, "volume": 2179.0}, {"date": "2020-05-11", "close": 7.36, "volume": 723.0}, {"date": "2020-05-12", "close": 7.24, "volume": 170.0}, {"date": "2020-05-13", "close": 7.04, "volume": 1655.0}, {"date": "2020-05-14", "close": 7.2, "volume": 679.0}, {"date": "2020-05-15", "close": 6.96, "volume": 1405.0}, {"date": "2020-05-18", "close": 7.0, "volume": 2124.0}, {"date": "2020-05-19", "close": 6.8, "volume": 901.0}, {"date": "2020-05-20", "close": 7.0, "volume": 6413.0}, {"date": "2020-05-21", "close": 7.4, "volume": 1156.0}, {"date": "2020-05-22", "close": 7.4, "volume": 6297.0}, {"date": "2020-05-26", "close": 7.44, "volume": 1653.0}, {"date": "2020-05-27", "close": 7.6, "volume": 2233.0}, {"date": "2020-05-28", "close": 7.6, "volume": 177.0}, {"date": "2020-05-29", "close": 7.52, "volume": 714.0}, {"date": "2020-06-01", "close": 7.6, "volume": 81.0}, {"date": "2020-06-02", "close": 7.56, "volume": 2041.0}, {"date": "2020-06-03", "close": 7.36, "volume": 13354.0}, {"date": "2020-06-04", "close": 7.36, "volume": 1133.0}, {"date": "2020-06-05", "close": 7.56, "volume": 3563.0}, {"date": "2020-06-08", "close": 7.28, "volume": 1216.0}, {"date": "2020-06-09", "close": 7.28, "volume": 2884.0}, {"date": "2020-06-10", "close": 7.04, "volume": 9979.0}, {"date": "2020-06-11", "close": 6.96, "volume": 5432.0}, {"date": "2020-06-12", "close": 6.96, "volume": 4332.0}, {"date": "2020-06-15", "close": 7.04, "volume": 4647.0}, {"date": "2020-06-16", "close": 7.0, "volume": 4987.0}, {"date": "2020-06-17", "close": 7.0, "volume": 5006.0}, {"date": "2020-06-18", "close": 7.0, "volume": 601.0}, {"date": "2020-06-19", "close": 7.04, "volume": 1698.0}, {"date": "2020-06-22", "close": 6.96, "volume": 6254.0}, {"date": "2020-06-23", "close": 6.88, "volume": 4022.0}, {"date": "2020-06-24", "close": 6.92, "volume": 1312.0}, {"date": "2020-06-25", "close": 7.06, "volume": 63121.0}, {"date": "2020-06-26", "close": 7.6, "volume": 134421.0}, {"date": "2020-06-29", "close": 7.28, "volume": 23940.0}, {"date": "2020-06-30", "close": 7.0, "volume": 7797.0}, {"date": "2020-07-01", "close": 7.1604, "volume": 24965.0}, {"date": "2020-07-02", "close": 6.72, "volume": 8776.0}, {"date": "2020-07-06", "close": 7.12, "volume": 9677.0}, {"date": "2020-07-07", "close": 7.0, "volume": 5396.0}, {"date": "2020-07-08", "close": 6.88, "volume": 2696.0}, {"date": "2020-07-09", "close": 6.88, "volume": 4297.0}, {"date": "2020-07-10", "close": 6.72, "volume": 2692.0}, {"date": "2020-07-13", "close": 6.84, "volume": 3846.0}, {"date": "2020-07-14", "close": 6.76, "volume": 1816.0}, {"date": "2020-07-15", "close": 6.76, "volume": 4356.0}, {"date": "2020-07-16", "close": 6.6804, "volume": 1201.0}, {"date": "2020-07-17", "close": 6.8392, "volume": 5700.0}, {"date": "2020-07-20", "close": 6.68, "volume": 10883.0}, {"date": "2020-07-21", "close": 6.88, "volume": 2836.0}, {"date": "2020-07-22", "close": 6.74, "volume": 7469.0}, {"date": "2020-07-23", "close": 6.92, "volume": 3474.0}, {"date": "2020-07-24", "close": 6.52, "volume": 2559.0}, {"date": "2020-07-27", "close": 6.56, "volume": 4373.0}, {"date": "2020-07-28", "close": 6.36, "volume": 2906.0}, {"date": "2020-07-29", "close": 6.4, "volume": 4411.0}, {"date": "2020-07-30", "close": 6.28, "volume": 6865.0}, {"date": "2020-07-31", "close": 6.36, "volume": 4692.0}, {"date": "2020-08-03", "close": 6.48, "volume": 7743.0}, {"date": "2020-08-04", "close": 6.6, "volume": 6355.0}, {"date": "2020-08-05", "close": 6.6, "volume": 3963.0}, {"date": "2020-08-06", "close": 6.4, "volume": 7823.0}, {"date": "2020-08-07", "close": 6.52, "volume": 6884.0}, {"date": "2020-08-10", "close": 6.4952, "volume": 4684.0}, {"date": "2020-08-11", "close": 6.4676, "volume": 3360.0}, {"date": "2020-08-12", "close": 6.52, "volume": 1765.0}, {"date": "2020-08-13", "close": 6.5, "volume": 6586.0}, {"date": "2020-08-14", "close": 6.48, "volume": 4738.0}, {"date": "2020-08-17", "close": 6.44, "volume": 5799.0}, {"date": "2020-08-18", "close": 6.4, "volume": 846.0}, {"date": "2020-08-19", "close": 6.4, "volume": 10995.0}, {"date": "2020-08-20", "close": 6.4, "volume": 8203.0}, {"date": "2020-08-21", "close": 6.36, "volume": 3070.0}, {"date": "2020-08-24", "close": 5.96, "volume": 6228.0}, {"date": "2020-08-25", "close": 5.8, "volume": 5192.0}, {"date": "2020-08-26", "close": 6.0, "volume": 45098.0}, {"date": "2020-08-27", "close": 5.72, "volume": 11541.0}, {"date": "2020-08-28", "close": 5.52, "volume": 27597.0}, {"date": "2020-08-31", "close": 6.0, "volume": 9490875.0}, {"date": "2020-09-01", "close": 6.32, "volume": 276902.0}, {"date": "2020-09-02", "close": 6.04, "volume": 73460.0}, {"date": "2020-09-03", "close": 5.96, "volume": 59000.0}, {"date": "2020-09-04", "close": 5.6, "volume": 48773.0}, {"date": "2020-09-08", "close": 5.36, "volume": 26300.0}, {"date": "2020-09-09", "close": 4.92, "volume": 46678.0}, {"date": "2020-09-10", "close": 4.72, "volume": 45600.0}, {"date": "2020-09-11", "close": 4.88, "volume": 13110.0}, {"date": "2020-09-14", "close": 4.52, "volume": 20974.0}, {"date": "2020-09-15", "close": 4.52, "volume": 27758.0}, {"date": "2020-09-16", "close": 4.48, "volume": 13215.0}, {"date": "2020-09-17", "close": 4.6, "volume": 12794.0}, {"date": "2020-09-18", "close": 4.68, "volume": 10639.0}, {"date": "2020-09-21", "close": 4.48, "volume": 22356.0}, {"date": "2020-09-22", "close": 4.36, "volume": 16918.0}, {"date": "2020-09-23", "close": 4.24, "volume": 3609.0}, {"date": "2020-09-24", "close": 4.32, "volume": 17917.0}, {"date": "2020-09-25", "close": 4.24, "volume": 5794.0}, {"date": "2020-09-28", "close": 4.32, "volume": 12026.0}, {"date": "2020-09-29", "close": 4.32, "volume": 15296.0}, {"date": "2020-09-30", "close": 4.3, "volume": 6650.0}, {"date": "2020-10-01", "close": 4.28, "volume": 6894.0}, {"date": "2020-10-02", "close": 4.28, "volume": 5652.0}, {"date": "2020-10-05", "close": 4.2, "volume": 13500.0}, {"date": "2020-10-06", "close": 4.36, "volume": 14323.0}, {"date": "2020-10-07", "close": 4.44, "volume": 7441.0}, {"date": "2020-10-08", "close": 4.36, "volume": 13541.0}, {"date": "2020-10-09", "close": 4.4316, "volume": 2433.0}, {"date": "2020-10-12", "close": 4.48, "volume": 5335.0}, {"date": "2020-10-13", "close": 4.36, "volume": 13145.0}, {"date": "2020-10-14", "close": 4.2212, "volume": 8228.0}, {"date": "2020-10-15", "close": 4.24, "volume": 11791.0}, {"date": "2020-10-16", "close": 4.32, "volume": 15718.0}, {"date": "2020-10-19", "close": 4.68, "volume": 240066.0}, {"date": "2020-10-20", "close": 4.56, "volume": 73256.0}, {"date": "2020-10-21", "close": 4.2804, "volume": 30649.0}, {"date": "2020-10-22", "close": 4.24, "volume": 25060.0}, {"date": "2020-10-23", "close": 4.56, "volume": 35910.0}, {"date": "2020-10-26", "close": 4.4, "volume": 22493.0}, {"date": "2020-10-27", "close": 4.24, "volume": 97517.0}, {"date": "2020-10-28", "close": 4.08, "volume": 80854.0}, {"date": "2020-10-29", "close": 4.2, "volume": 186222.0}, {"date": "2020-10-30", "close": 3.8936, "volume": 62136.0}, {"date": "2020-11-02", "close": 3.44, "volume": 72988.0}, {"date": "2020-11-03", "close": 3.536, "volume": 29574.0}, {"date": "2020-11-04", "close": 3.4004, "volume": 19915.0}, {"date": "2020-11-05", "close": 3.424, "volume": 13743.0}, {"date": "2020-11-06", "close": 4.12, "volume": 1408262.0}, {"date": "2020-11-09", "close": 3.7992, "volume": 140215.0}, {"date": "2020-11-10", "close": 3.76, "volume": 105048.0}, {"date": "2020-11-11", "close": 3.748, "volume": 33450.0}, {"date": "2020-11-12", "close": 3.68, "volume": 14866.0}, {"date": "2020-11-13", "close": 3.6688, "volume": 35717.0}, {"date": "2020-11-16", "close": 3.652, "volume": 25878.0}, {"date": "2020-11-17", "close": 3.7516, "volume": 22447.0}, {"date": "2020-11-18", "close": 3.78, "volume": 19961.0}, {"date": "2020-11-19", "close": 3.8, "volume": 23962.0}, {"date": "2020-11-20", "close": 3.76, "volume": 8321.0}, {"date": "2020-11-23", "close": 3.752, "volume": 27809.0}, {"date": "2020-11-24", "close": 3.7204, "volume": 33668.0}, {"date": "2020-11-25", "close": 4.28, "volume": 172614.0}, {"date": "2020-11-27", "close": 4.28, "volume": 80078.0}, {"date": "2020-11-30", "close": 4.56, "volume": 45387.0}, {"date": "2020-12-01", "close": 4.8, "volume": 49330.0}, {"date": "2020-12-02", "close": 4.76, "volume": 22215.0}, {"date": "2020-12-03", "close": 4.8, "volume": 28749.0}, {"date": "2020-12-04", "close": 4.76, "volume": 26535.0}, {"date": "2020-12-07", "close": 4.48, "volume": 38636.0}, {"date": "2020-12-08", "close": 4.52, "volume": 37516.0}, {"date": "2020-12-09", "close": 5.32, "volume": 924196.0}, {"date": "2020-12-10", "close": 6.76, "volume": 7249410.0}, {"date": "2020-12-11", "close": 6.88, "volume": 469181.0}, {"date": "2020-12-14", "close": 5.76, "volume": 138768.0}, {"date": "2020-12-15", "close": 5.84, "volume": 137165.0}, {"date": "2020-12-16", "close": 5.6, "volume": 92927.0}, {"date": "2020-12-17", "close": 5.582, "volume": 88022.0}, {"date": "2020-12-18", "close": 5.36, "volume": 46564.0}, {"date": "2020-12-21", "close": 5.28, "volume": 69149.0}, {"date": "2020-12-22", "close": 5.72, "volume": 46731.0}, {"date": "2020-12-23", "close": 5.32, "volume": 71074.0}, {"date": "2020-12-24", "close": 5.24, "volume": 18508.0}, {"date": "2020-12-28", "close": 5.68, "volume": 105550.0}, {"date": "2020-12-29", "close": 5.48, "volume": 48490.0}, {"date": "2020-12-30", "close": 5.36, "volume": 43699.0}, {"date": "2020-12-31", "close": 5.52, "volume": 37776.0}, {"date": "2021-01-04", "close": 5.84, "volume": 50184.0}, {"date": "2021-01-05", "close": 5.68, "volume": 31508.0}, {"date": "2021-01-06", "close": 5.76, "volume": 44565.0}, {"date": "2021-01-07", "close": 5.96, "volume": 68731.0}, {"date": "2021-01-08", "close": 6.24, "volume": 50090.0}, {"date": "2021-01-11", "close": 6.52, "volume": 90596.0}, {"date": "2021-01-12", "close": 7.48, "volume": 534076.0}, {"date": "2021-01-13", "close": 7.0, "volume": 195011.0}, {"date": "2021-01-14", "close": 7.36, "volume": 127708.0}, {"date": "2021-01-15", "close": 7.32, "volume": 69033.0}, {"date": "2021-01-19", "close": 7.6, "volume": 95847.0}, {"date": "2021-01-20", "close": 7.8, "volume": 77646.0}, {"date": "2021-01-21", "close": 7.68, "volume": 53539.0}, {"date": "2021-01-22", "close": 7.44, "volume": 62591.0}, {"date": "2021-01-25", "close": 7.48, "volume": 55620.0}, {"date": "2021-01-26", "close": 7.28, "volume": 53750.0}, {"date": "2021-01-27", "close": 6.96, "volume": 60888.0}, {"date": "2021-01-28", "close": 7.04, "volume": 51298.0}, {"date": "2021-01-29", "close": 6.88, "volume": 16978.0}, {"date": "2021-02-01", "close": 7.24, "volume": 51373.0}, {"date": "2021-02-02", "close": 7.28, "volume": 21428.0}, {"date": "2021-02-03", "close": 7.52, "volume": 32999.0}, {"date": "2021-02-04", "close": 7.4, "volume": 45482.0}, {"date": "2021-02-05", "close": 8.32, "volume": 274628.0}, {"date": "2021-02-08", "close": 8.36, "volume": 139126.0}, {"date": "2021-02-09", "close": 9.0, "volume": 81049.0}, {"date": "2021-02-10", "close": 8.52, "volume": 110486.0}, {"date": "2021-02-11", "close": 8.68, "volume": 54961.0}, {"date": "2021-02-12", "close": 8.4, "volume": 38093.0}, {"date": "2021-02-16", "close": 9.08, "volume": 79876.0}, {"date": "2021-02-17", "close": 8.76, "volume": 34859.0}, {"date": "2021-02-18", "close": 8.48, "volume": 37601.0}, {"date": "2021-02-19", "close": 8.6, "volume": 26516.0}, {"date": "2021-02-22", "close": 8.28, "volume": 30089.0}, {"date": "2021-02-23", "close": 7.24, "volume": 75846.0}, {"date": "2021-02-24", "close": 7.28, "volume": 16828.0}, {"date": "2021-02-25", "close": 6.8, "volume": 37168.0}, {"date": "2021-02-26", "close": 6.44, "volume": 25009.0}, {"date": "2021-03-01", "close": 6.72, "volume": 31749.0}, {"date": "2021-03-02", "close": 6.28, "volume": 24955.0}, {"date": "2021-03-03", "close": 6.16, "volume": 16521.0}, {"date": "2021-03-04", "close": 5.44, "volume": 63955.0}, {"date": "2021-03-05", "close": 5.4, "volume": 33375.0}, {"date": "2021-03-08", "close": 5.2, "volume": 21669.0}, {"date": "2021-03-09", "close": 6.0, "volume": 53905.0}, {"date": "2021-03-10", "close": 6.24, "volume": 172426.0}, {"date": "2021-03-11", "close": 6.16, "volume": 57298.0}, {"date": "2021-03-12", "close": 6.0, "volume": 55831.0}, {"date": "2021-03-15", "close": 6.4, "volume": 31668.0}, {"date": "2021-03-16", "close": 6.36, "volume": 51704.0}, {"date": "2021-03-17", "close": 6.96, "volume": 115318.0}, {"date": "2021-03-18", "close": 6.8, "volume": 63328.0}, {"date": "2021-03-19", "close": 6.64, "volume": 25765.0}, {"date": "2021-03-22", "close": 6.36, "volume": 19815.0}, {"date": "2021-03-23", "close": 5.92, "volume": 18292.0}, {"date": "2021-03-24", "close": 5.68, "volume": 16390.0}, {"date": "2021-03-25", "close": 5.8, "volume": 8384.0}, {"date": "2021-03-26", "close": 5.8, "volume": 21272.0}, {"date": "2021-03-29", "close": 5.72, "volume": 37840.0}, {"date": "2021-03-30", "close": 5.8, "volume": 50822.0}, {"date": "2021-03-31", "close": 5.64, "volume": 12302.0}, {"date": "2021-04-01", "close": 6.04, "volume": 18115.0}, {"date": "2021-04-05", "close": 6.48, "volume": 49847.0}, {"date": "2021-04-06", "close": 6.2, "volume": 25264.0}, {"date": "2021-04-07", "close": 5.88, "volume": 80563.0}, {"date": "2021-04-08", "close": 6.32, "volume": 65472.0}, {"date": "2021-04-09", "close": 6.08, "volume": 19922.0}, {"date": "2021-04-12", "close": 5.8, "volume": 22265.0}, {"date": "2021-04-13", "close": 6.2004, "volume": 1124053.0}, {"date": "2021-04-14", "close": 6.44, "volume": 5262275.0}, {"date": "2021-04-15", "close": 5.8, "volume": 182992.0}, {"date": "2021-04-16", "close": 5.68, "volume": 77939.0}, {"date": "2021-04-19", "close": 5.2, "volume": 97673.0}, {"date": "2021-04-20", "close": 4.92, "volume": 60297.0}, {"date": "2021-04-21", "close": 4.96, "volume": 34131.0}, {"date": "2021-04-22", "close": 5.0, "volume": 8375.0}, {"date": "2021-04-23", "close": 5.4, "volume": 28789.0}, {"date": "2021-04-26", "close": 5.6, "volume": 25852.0}, {"date": "2021-04-27", "close": 5.72, "volume": 26908.0}, {"date": "2021-04-28", "close": 5.64, "volume": 52492.0}, {"date": "2021-04-29", "close": 5.56, "volume": 10654.0}, {"date": "2021-04-30", "close": 5.56, "volume": 21934.0}, {"date": "2021-05-03", "close": 5.44, "volume": 15786.0}, {"date": "2021-05-04", "close": 5.16, "volume": 22401.0}, {"date": "2021-05-05", "close": 5.4, "volume": 8288.0}, {"date": "2021-05-06", "close": 5.16, "volume": 17971.0}, {"date": "2021-05-07", "close": 5.04, "volume": 19402.0}, {"date": "2021-05-10", "close": 5.04, "volume": 13393.0}, {"date": "2021-05-11", "close": 5.08, "volume": 13842.0}, {"date": "2021-05-12", "close": 5.0, "volume": 7441.0}, {"date": "2021-05-13", "close": 4.84, "volume": 42680.0}, {"date": "2021-05-14", "close": 4.92, "volume": 7303.0}, {"date": "2021-05-17", "close": 5.0796, "volume": 4714.0}, {"date": "2021-05-18", "close": 5.08, "volume": 5897.0}, {"date": "2021-05-19", "close": 5.28, "volume": 130497.0}, {"date": "2021-05-20", "close": 5.28, "volume": 8655.0}, {"date": "2021-05-21", "close": 5.08, "volume": 8255.0}, {"date": "2021-05-24", "close": 5.24, "volume": 19157.0}, {"date": "2021-05-25", "close": 5.36, "volume": 11325.0}, {"date": "2021-05-26", "close": 5.24, "volume": 4255.0}, {"date": "2021-05-27", "close": 5.24, "volume": 17527.0}, {"date": "2021-05-28", "close": 5.28, "volume": 6747.0}, {"date": "2021-06-01", "close": 5.408, "volume": 16528.0}, {"date": "2021-06-02", "close": 5.4, "volume": 12870.0}, {"date": "2021-06-03", "close": 5.9196, "volume": 44418.0}, {"date": "2021-06-04", "close": 5.72, "volume": 92504.0}, {"date": "2021-06-07", "close": 5.72, "volume": 28850.0}, {"date": "2021-06-08", "close": 5.72, "volume": 9196.0}, {"date": "2021-06-09", "close": 5.8, "volume": 18299.0}, {"date": "2021-06-10", "close": 5.72, "volume": 10658.0}, {"date": "2021-06-11", "close": 5.6, "volume": 12973.0}, {"date": "2021-06-14", "close": 5.52, "volume": 8792.0}, {"date": "2021-06-15", "close": 5.64, "volume": 13610.0}, {"date": "2021-06-16", "close": 5.52, "volume": 5302.0}, {"date": "2021-06-17", "close": 5.56, "volume": 10460.0}, {"date": "2021-06-18", "close": 5.36, "volume": 3417.0}, {"date": "2021-06-21", "close": 5.4, "volume": 5907.0}, {"date": "2021-06-22", "close": 5.36, "volume": 8388.0}, {"date": "2021-06-23", "close": 5.4, "volume": 3406.0}, {"date": "2021-06-24", "close": 5.64, "volume": 16216.0}, {"date": "2021-06-25", "close": 5.72, "volume": 9942.0}, {"date": "2021-06-28", "close": 5.8144, "volume": 9118.0}, {"date": "2021-06-29", "close": 6.12, "volume": 520911.0}, {"date": "2021-06-30", "close": 6.36, "volume": 332279.0}, {"date": "2021-07-01", "close": 6.12, "volume": 93068.0}, {"date": "2021-07-02", "close": 5.6, "volume": 39940.0}, {"date": "2021-07-06", "close": 6.24, "volume": 58892.0}, {"date": "2021-07-07", "close": 6.08, "volume": 36351.0}, {"date": "2021-07-08", "close": 6.04, "volume": 18342.0}, {"date": "2021-07-09", "close": 7.84, "volume": 374564.0}, {"date": "2021-07-12", "close": 6.32, "volume": 468026.0}, {"date": "2021-07-13", "close": 6.0, "volume": 77219.0}, {"date": "2021-07-14", "close": 5.92, "volume": 28526.0}, {"date": "2021-07-15", "close": 5.72, "volume": 42630.0}, {"date": "2021-07-16", "close": 5.6, "volume": 19410.0}, {"date": "2021-07-19", "close": 5.36, "volume": 21096.0}, {"date": "2021-07-20", "close": 5.36, "volume": 11215.0}, {"date": "2021-07-21", "close": 5.64, "volume": 19477.0}, {"date": "2021-07-22", "close": 5.72, "volume": 11558.0}, {"date": "2021-07-23", "close": 5.56, "volume": 11620.0}, {"date": "2021-07-26", "close": 5.44, "volume": 11512.0}, {"date": "2021-07-27", "close": 5.36, "volume": 11160.0}, {"date": "2021-07-28", "close": 5.52, "volume": 14998.0}, {"date": "2021-07-29", "close": 5.8, "volume": 12320.0}, {"date": "2021-07-30", "close": 5.56, "volume": 4469.0}, {"date": "2021-08-02", "close": 5.6, "volume": 4320.0}, {"date": "2021-08-03", "close": 5.6, "volume": 12292.0}, {"date": "2021-08-04", "close": 5.52, "volume": 5501.0}, {"date": "2021-08-05", "close": 5.48, "volume": 3395.0}, {"date": "2021-08-06", "close": 5.52, "volume": 2577.0}, {"date": "2021-08-09", "close": 5.2, "volume": 28239.0}, {"date": "2021-08-10", "close": 5.32, "volume": 6489.0}, {"date": "2021-08-11", "close": 5.2, "volume": 14694.0}, {"date": "2021-08-12", "close": 5.0, "volume": 18146.0}, {"date": "2021-08-13", "close": 5.2, "volume": 21303.0}, {"date": "2021-08-16", "close": 5.0, "volume": 4278.0}, {"date": "2021-08-17", "close": 4.96, "volume": 7416.0}, {"date": "2021-08-18", "close": 4.92, "volume": 8480.0}, {"date": "2021-08-19", "close": 4.64, "volume": 5520.0}, {"date": "2021-08-20", "close": 4.72, "volume": 11611.0}, {"date": "2021-08-23", "close": 4.76, "volume": 4595.0}, {"date": "2021-08-24", "close": 4.96, "volume": 6946.0}, {"date": "2021-08-25", "close": 5.1572, "volume": 13861.0}, {"date": "2021-08-26", "close": 5.08, "volume": 6181.0}, {"date": "2021-08-27", "close": 5.16, "volume": 3385.0}, {"date": "2021-08-30", "close": 5.16, "volume": 2521.0}, {"date": "2021-08-31", "close": 5.12, "volume": 6761.0}, {"date": "2021-09-01", "close": 5.1996, "volume": 2480.0}, {"date": "2021-09-02", "close": 5.24, "volume": 10483.0}, {"date": "2021-09-03", "close": 5.08, "volume": 4773.0}, {"date": "2021-09-07", "close": 5.04, "volume": 4038.0}, {"date": "2021-09-08", "close": 5.0, "volume": 5373.0}, {"date": "2021-09-09", "close": 5.16, "volume": 11020.0}, {"date": "2021-09-10", "close": 5.0, "volume": 2971.0}, {"date": "2021-09-13", "close": 4.76, "volume": 10181.0}, {"date": "2021-09-14", "close": 4.72, "volume": 15120.0}, {"date": "2021-09-15", "close": 4.84, "volume": 11156.0}, {"date": "2021-09-16", "close": 5.2, "volume": 81741.0}, {"date": "2021-09-17", "close": 4.96, "volume": 4408.0}, {"date": "2021-09-20", "close": 4.84, "volume": 10114.0}, {"date": "2021-09-21", "close": 4.64, "volume": 7705.0}, {"date": "2021-09-22", "close": 4.7904, "volume": 5476.0}, {"date": "2021-09-23", "close": 4.8, "volume": 3041.0}, {"date": "2021-09-24", "close": 4.72, "volume": 3138.0}, {"date": "2021-09-27", "close": 4.72, "volume": 11004.0}, {"date": "2021-09-28", "close": 4.5648, "volume": 15711.0}, {"date": "2021-09-29", "close": 4.6072, "volume": 16093.0}, {"date": "2021-09-30", "close": 4.6, "volume": 8970.0}, {"date": "2021-10-01", "close": 4.568, "volume": 9462.0}, {"date": "2021-10-04", "close": 4.5328, "volume": 2510.0}, {"date": "2021-10-05", "close": 4.36, "volume": 12308.0}, {"date": "2021-10-06", "close": 4.4404, "volume": 11171.0}, {"date": "2021-10-07", "close": 4.52, "volume": 5094.0}, {"date": "2021-10-08", "close": 4.6, "volume": 2776.0}, {"date": "2021-10-11", "close": 4.42, "volume": 4601.0}, {"date": "2021-10-12", "close": 4.52, "volume": 1589.0}, {"date": "2021-10-13", "close": 4.48, "volume": 2107.0}, {"date": "2021-10-14", "close": 4.5416, "volume": 3377.0}, {"date": "2021-10-15", "close": 4.52, "volume": 3386.0}, {"date": "2021-10-18", "close": 4.52, "volume": 2166.0}, {"date": "2021-10-19", "close": 4.6, "volume": 2812.0}, {"date": "2021-10-20", "close": 4.56, "volume": 3492.0}, {"date": "2021-10-21", "close": 4.52, "volume": 26191.0}, {"date": "2021-10-22", "close": 4.64, "volume": 11365.0}, {"date": "2021-10-25", "close": 4.92, "volume": 21195.0}, {"date": "2021-10-26", "close": 4.84, "volume": 4867.0}, {"date": "2021-10-27", "close": 5.12, "volume": 60116.0}, {"date": "2021-10-28", "close": 5.32, "volume": 64738.0}, {"date": "2021-10-29", "close": 4.72, "volume": 24549.0}, {"date": "2021-11-01", "close": 4.88, "volume": 9229.0}, {"date": "2021-11-02", "close": 4.84, "volume": 4027.0}, {"date": "2021-11-03", "close": 4.96, "volume": 4721.0}, {"date": "2021-11-04", "close": 4.88, "volume": 6577.0}, {"date": "2021-11-05", "close": 4.86, "volume": 8166.0}, {"date": "2021-11-08", "close": 4.96, "volume": 1870.0}, {"date": "2021-11-09", "close": 4.96, "volume": 9469.0}, {"date": "2021-11-10", "close": 5.16, "volume": 31578.0}, {"date": "2021-11-11", "close": 5.04, "volume": 13122.0}, {"date": "2021-11-12", "close": 5.04, "volume": 2189.0}, {"date": "2021-11-15", "close": 5.0, "volume": 11664.0}, {"date": "2021-11-16", "close": 4.88, "volume": 6319.0}, {"date": "2021-11-17", "close": 5.2, "volume": 21506.0}, {"date": "2021-11-18", "close": 4.88, "volume": 11646.0}, {"date": "2021-11-19", "close": 4.68, "volume": 23105.0}, {"date": "2021-11-22", "close": 4.56, "volume": 12350.0}, {"date": "2021-11-23", "close": 4.526, "volume": 3141.0}, {"date": "2021-11-24", "close": 4.62, "volume": 1214.0}, {"date": "2021-11-26", "close": 4.72, "volume": 6409.0}, {"date": "2021-11-29", "close": 4.46, "volume": 9722.0}, {"date": "2021-11-30", "close": 4.28, "volume": 12451.0}, {"date": "2021-12-01", "close": 4.2004, "volume": 3937.0}, {"date": "2021-12-02", "close": 4.2, "volume": 17061.0}, {"date": "2021-12-03", "close": 3.92, "volume": 10741.0}, {"date": "2021-12-06", "close": 4.04, "volume": 5328.0}, {"date": "2021-12-07", "close": 4.12, "volume": 6297.0}, {"date": "2021-12-08", "close": 4.0404, "volume": 1885.0}, {"date": "2021-12-09", "close": 3.9604, "volume": 3688.0}, {"date": "2021-12-10", "close": 3.88, "volume": 6348.0}, {"date": "2021-12-13", "close": 3.7056, "volume": 5878.0}, {"date": "2021-12-14", "close": 3.84, "volume": 5113.0}, {"date": "2021-12-15", "close": 3.8, "volume": 7127.0}, {"date": "2021-12-16", "close": 3.564, "volume": 3395.0}, {"date": "2021-12-17", "close": 3.6464, "volume": 5480.0}, {"date": "2021-12-20", "close": 3.5208, "volume": 6084.0}, {"date": "2021-12-21", "close": 3.712, "volume": 9997.0}, {"date": "2021-12-22", "close": 3.684, "volume": 9190.0}, {"date": "2021-12-23", "close": 3.6, "volume": 9359.0}, {"date": "2021-12-27", "close": 3.54, "volume": 14442.0}, {"date": "2021-12-28", "close": 3.2796, "volume": 22268.0}, {"date": "2021-12-29", "close": 3.2948, "volume": 33619.0}, {"date": "2021-12-30", "close": 3.4548, "volume": 13588.0}, {"date": "2021-12-31", "close": 3.48, "volume": 26213.0}, {"date": "2022-01-03", "close": 3.5392, "volume": 1882.0}, {"date": "2022-01-04", "close": 3.574, "volume": 4740.0}, {"date": "2022-01-05", "close": 3.4404, "volume": 2275.0}, {"date": "2022-01-06", "close": 3.4, "volume": 7508.0}, {"date": "2022-01-07", "close": 3.5332, "volume": 4860.0}, {"date": "2022-01-10", "close": 3.3444, "volume": 3321.0}, {"date": "2022-01-11", "close": 3.69, "volume": 11088.0}, {"date": "2022-01-12", "close": 3.6392, "volume": 29016.0}, {"date": "2022-01-13", "close": 3.67, "volume": 15264.0}, {"date": "2022-01-14", "close": 3.8604, "volume": 4436.0}, {"date": "2022-01-18", "close": 3.748, "volume": 1172.0}, {"date": "2022-01-19", "close": 3.6064, "volume": 3063.0}, {"date": "2022-01-20", "close": 3.6972, "volume": 14851.0}, {"date": "2022-01-21", "close": 3.68, "volume": 9082.0}, {"date": "2022-01-24", "close": 3.4, "volume": 26286.0}, {"date": "2022-01-25", "close": 3.736, "volume": 14900.0}, {"date": "2022-01-26", "close": 3.76, "volume": 1322.0}, {"date": "2022-01-27", "close": 3.4, "volume": 4636.0}, {"date": "2022-01-28", "close": 3.32, "volume": 6614.0}, {"date": "2022-01-31", "close": 3.44, "volume": 1067.0}, {"date": "2022-02-01", "close": 3.3424, "volume": 3459.0}, {"date": "2022-02-02", "close": 3.3204, "volume": 3613.0}, {"date": "2022-02-03", "close": 3.24, "volume": 1063.0}, {"date": "2022-02-04", "close": 3.2, "volume": 2476.0}, {"date": "2022-02-07", "close": 3.3916, "volume": 1518.0}, {"date": "2022-02-08", "close": 3.5964, "volume": 9119.0}, {"date": "2022-02-09", "close": 3.48, "volume": 2212.0}, {"date": "2022-02-10", "close": 3.56, "volume": 2137.0}, {"date": "2022-02-11", "close": 3.36, "volume": 2277.0}, {"date": "2022-02-14", "close": 3.32, "volume": 3902.0}, {"date": "2022-02-15", "close": 3.5168, "volume": 8507.0}, {"date": "2022-02-16", "close": 3.38, "volume": 1339.0}, {"date": "2022-02-17", "close": 3.4816, "volume": 857.0}, {"date": "2022-02-18", "close": 3.4392, "volume": 3204.0}, {"date": "2022-02-22", "close": 3.24, "volume": 704.0}, {"date": "2022-02-23", "close": 3.2, "volume": 4201.0}, {"date": "2022-02-24", "close": 3.36, "volume": 2015.0}, {"date": "2022-02-25", "close": 3.34, "volume": 3437.0}, {"date": "2022-02-28", "close": 3.2628, "volume": 27205.0}, {"date": "2022-03-01", "close": 3.2552, "volume": 3287.0}, {"date": "2022-03-02", "close": 3.38, "volume": 3667.0}, {"date": "2022-03-03", "close": 3.2472, "volume": 6548.0}, {"date": "2022-03-04", "close": 3.32, "volume": 12724.0}, {"date": "2022-03-07", "close": 3.1244, "volume": 1380.0}, {"date": "2022-03-08", "close": 3.2004, "volume": 7920.0}, {"date": "2022-03-09", "close": 2.9644, "volume": 3755.0}, {"date": "2022-03-10", "close": 2.9996, "volume": 4942.0}, {"date": "2022-03-11", "close": 2.96, "volume": 5385.0}, {"date": "2022-03-14", "close": 2.96, "volume": 698.0}, {"date": "2022-03-15", "close": 2.7928, "volume": 5032.0}, {"date": "2022-03-16", "close": 3.0, "volume": 14033.0}, {"date": "2022-03-17", "close": 2.92, "volume": 15629.0}, {"date": "2022-03-18", "close": 3.2572, "volume": 8672.0}, {"date": "2022-03-21", "close": 3.0908, "volume": 3261.0}, {"date": "2022-03-22", "close": 3.0756, "volume": 1964.0}, {"date": "2022-03-23", "close": 3.1604, "volume": 2408.0}, {"date": "2022-03-24", "close": 3.3056, "volume": 2861.0}, {"date": "2022-03-25", "close": 3.0992, "volume": 1212.0}, {"date": "2022-03-28", "close": 3.28, "volume": 2006.0}, {"date": "2022-03-29", "close": 3.2752, "volume": 3045.0}, {"date": "2022-03-30", "close": 3.0536, "volume": 9858.0}, {"date": "2022-03-31", "close": 2.8808, "volume": 5558.0}, {"date": "2022-04-01", "close": 3.2, "volume": 4759.0}, {"date": "2022-04-04", "close": 3.2608, "volume": 5452.0}, {"date": "2022-04-05", "close": 3.1776, "volume": 2606.0}, {"date": "2022-04-06", "close": 2.8808, "volume": 2406.0}, {"date": "2022-04-07", "close": 3.0196, "volume": 2827.0}, {"date": "2022-04-08", "close": 2.94, "volume": 355.0}, {"date": "2022-04-11", "close": 3.1996, "volume": 5913.0}, {"date": "2022-04-12", "close": 3.12, "volume": 1226.0}, {"date": "2022-04-13", "close": 3.0164, "volume": 13036.0}, {"date": "2022-04-14", "close": 3.0652, "volume": 93.0}, {"date": "2022-04-18", "close": 2.92, "volume": 1740.0}, {"date": "2022-04-19", "close": 3.0, "volume": 4527.0}, {"date": "2022-04-20", "close": 2.98, "volume": 2761.0}, {"date": "2022-04-21", "close": 2.92, "volume": 99.0}, {"date": "2022-04-22", "close": 3.16, "volume": 3921.0}, {"date": "2022-04-25", "close": 3.015, "volume": 3625.0}, {"date": "2022-04-26", "close": 3.08, "volume": 14293.0}, {"date": "2022-04-27", "close": 2.96, "volume": 107.0}, {"date": "2022-04-28", "close": 3.16, "volume": 3706.0}, {"date": "2022-04-29", "close": 3.14, "volume": 6775.0}, {"date": "2022-05-02", "close": 2.96, "volume": 550.0}, {"date": "2022-05-03", "close": 2.9548, "volume": 391.0}, {"date": "2022-05-04", "close": 2.94, "volume": 2659.0}, {"date": "2022-05-05", "close": 2.8812, "volume": 839.0}, {"date": "2022-05-06", "close": 2.8404, "volume": 1751.0}, {"date": "2022-05-09", "close": 2.8384, "volume": 5122.0}, {"date": "2022-05-10", "close": 2.7204, "volume": 6078.0}, {"date": "2022-05-11", "close": 2.7996, "volume": 4857.0}, {"date": "2022-05-12", "close": 2.834, "volume": 3329.0}, {"date": "2022-05-13", "close": 2.88, "volume": 2648.0}, {"date": "2022-05-16", "close": 2.64, "volume": 967.0}, {"date": "2022-05-17", "close": 2.5591, "volume": 9982.0}, {"date": "2022-05-18", "close": 2.4608, "volume": 2200.0}, {"date": "2022-05-19", "close": 2.5008, "volume": 1908.0}, {"date": "2022-05-20", "close": 2.4444, "volume": 2333.0}, {"date": "2022-05-23", "close": 2.446, "volume": 3180.0}, {"date": "2022-05-24", "close": 2.4444, "volume": 3166.0}, {"date": "2022-05-25", "close": 2.73, "volume": 1596.0}, {"date": "2022-05-26", "close": 2.9716, "volume": 7602.0}, {"date": "2022-05-27", "close": 2.4512, "volume": 582.0}, {"date": "2022-05-31", "close": 2.7084, "volume": 6505.0}, {"date": "2022-06-01", "close": 2.9396, "volume": 2247.0}, {"date": "2022-06-02", "close": 2.88, "volume": 838.0}, {"date": "2022-06-03", "close": 2.7952, "volume": 1526.0}, {"date": "2022-06-06", "close": 3.12, "volume": 10312.0}, {"date": "2022-06-07", "close": 2.7596, "volume": 5688.0}, {"date": "2022-06-08", "close": 3.12, "volume": 6540.0}, {"date": "2022-06-09", "close": 3.32, "volume": 7360.0}, {"date": "2022-06-10", "close": 3.2, "volume": 875.0}, {"date": "2022-06-13", "close": 3.16, "volume": 504.0}, {"date": "2022-06-14", "close": 3.0796, "volume": 597.0}, {"date": "2022-06-15", "close": 3.04, "volume": 831.0}, {"date": "2022-06-16", "close": 3.04, "volume": 9540.0}, {"date": "2022-06-17", "close": 3.1988, "volume": 864.0}, {"date": "2022-06-21", "close": 3.316, "volume": 942.0}, {"date": "2022-06-22", "close": 2.96, "volume": 1551.0}, {"date": "2022-06-23", "close": 3.24, "volume": 4219.0}, {"date": "2022-06-24", "close": 3.44, "volume": 4475.0}, {"date": "2022-06-27", "close": 3.46, "volume": 6529.0}, {"date": "2022-06-28", "close": 3.4408, "volume": 14964.0}, {"date": "2022-06-29", "close": 3.61, "volume": 22481.0}, {"date": "2022-06-30", "close": 3.3, "volume": 20726.0}, {"date": "2022-07-01", "close": 3.535, "volume": 14077.0}, {"date": "2022-07-05", "close": 3.51, "volume": 3718.0}, {"date": "2022-07-06", "close": 3.6, "volume": 2977.0}, {"date": "2022-07-07", "close": 3.49, "volume": 751.0}, {"date": "2022-07-08", "close": 3.39, "volume": 3671.0}, {"date": "2022-07-11", "close": 3.52, "volume": 3169.0}, {"date": "2022-07-12", "close": 3.49, "volume": 1550.0}, {"date": "2022-07-13", "close": 3.4, "volume": 1829.0}, {"date": "2022-07-14", "close": 3.4, "volume": 683.0}, {"date": "2022-07-15", "close": 3.37, "volume": 15031.0}, {"date": "2022-07-18", "close": 3.42, "volume": 1112.0}, {"date": "2022-07-19", "close": 3.38, "volume": 1802.0}, {"date": "2022-07-20", "close": 3.47, "volume": 6181.0}, {"date": "2022-07-21", "close": 3.7897, "volume": 7873.0}, {"date": "2022-07-22", "close": 3.9862, "volume": 12660.0}, {"date": "2022-07-25", "close": 4.0, "volume": 2554.0}, {"date": "2022-07-26", "close": 4.0, "volume": 2245.0}, {"date": "2022-07-27", "close": 3.78, "volume": 1804.0}, {"date": "2022-07-28", "close": 3.84, "volume": 8293.0}, {"date": "2022-07-29", "close": 3.31, "volume": 5830.0}, {"date": "2022-08-01", "close": 3.39, "volume": 1725.0}, {"date": "2022-08-02", "close": 3.65, "volume": 8111.0}, {"date": "2022-08-03", "close": 3.5, "volume": 2451.0}, {"date": "2022-08-04", "close": 3.74, "volume": 1209.0}, {"date": "2022-08-05", "close": 3.42, "volume": 2152.0}, {"date": "2022-08-08", "close": 3.67, "volume": 3266.0}, {"date": "2022-08-09", "close": 3.72, "volume": 4598.0}, {"date": "2022-08-10", "close": 3.9, "volume": 17607.0}, {"date": "2022-08-11", "close": 3.77, "volume": 5276.0}, {"date": "2022-08-12", "close": 3.605, "volume": 5958.0}, {"date": "2022-08-15", "close": 3.5768, "volume": 2115.0}, {"date": "2022-08-16", "close": 3.7, "volume": 1973.0}, {"date": "2022-08-17", "close": 3.72, "volume": 2763.0}, {"date": "2022-08-18", "close": 3.9, "volume": 4477.0}, {"date": "2022-08-19", "close": 3.95, "volume": 8970.0}, {"date": "2022-08-22", "close": 3.8, "volume": 2641.0}, {"date": "2022-08-23", "close": 3.7773, "volume": 3066.0}, {"date": "2022-08-24", "close": 3.79, "volume": 1803.0}, {"date": "2022-08-25", "close": 3.95, "volume": 19634.0}, {"date": "2022-08-26", "close": 3.93, "volume": 4231.0}, {"date": "2022-08-29", "close": 4.08, "volume": 16544.0}, {"date": "2022-08-30", "close": 3.38, "volume": 9045.0}, {"date": "2022-08-31", "close": 3.97, "volume": 10080.0}, {"date": "2022-09-01", "close": 3.85, "volume": 3596.0}, {"date": "2022-09-02", "close": 4.0077, "volume": 14114.0}, {"date": "2022-09-06", "close": 3.9501, "volume": 5897.0}, {"date": "2022-09-07", "close": 3.96, "volume": 2960.0}, {"date": "2022-09-08", "close": 3.94, "volume": 1003.0}, {"date": "2022-09-09", "close": 3.95, "volume": 30444.0}, {"date": "2022-09-12", "close": 3.86, "volume": 1196.0}, {"date": "2022-09-13", "close": 3.88, "volume": 1525.0}, {"date": "2022-09-14", "close": 3.96, "volume": 3067.0}, {"date": "2022-09-15", "close": 3.82, "volume": 1102.0}, {"date": "2022-09-16", "close": 3.61, "volume": 846.0}, {"date": "2022-09-19", "close": 3.8, "volume": 2402.0}, {"date": "2022-09-20", "close": 3.73, "volume": 754.0}, {"date": "2022-09-21", "close": 3.5001, "volume": 16066.0}, {"date": "2022-09-22", "close": 3.55, "volume": 521.0}, {"date": "2022-09-23", "close": 3.12, "volume": 2801.0}, {"date": "2022-09-26", "close": 3.56, "volume": 11710.0}, {"date": "2022-09-27", "close": 3.6897, "volume": 1360.0}, {"date": "2022-09-28", "close": 3.72, "volume": 2517.0}, {"date": "2022-09-29", "close": 3.71, "volume": 618.0}, {"date": "2022-09-30", "close": 3.64, "volume": 8438.0}, {"date": "2022-10-03", "close": 3.8, "volume": 8057.0}, {"date": "2022-10-04", "close": 3.9001, "volume": 9569.0}, {"date": "2022-10-05", "close": 3.9401, "volume": 15968.0}, {"date": "2022-10-06", "close": 3.88, "volume": 4211.0}, {"date": "2022-10-07", "close": 3.79, "volume": 3035.0}, {"date": "2022-10-10", "close": 3.75, "volume": 6984.0}, {"date": "2022-10-11", "close": 3.75, "volume": 1656.0}, {"date": "2022-10-12", "close": 3.75, "volume": 10694.0}, {"date": "2022-10-13", "close": 3.7, "volume": 12815.0}, {"date": "2022-10-14", "close": 3.5105, "volume": 23098.0}, {"date": "2022-10-17", "close": 3.61, "volume": 38197.0}, {"date": "2022-10-18", "close": 3.6, "volume": 13680.0}, {"date": "2022-10-19", "close": 3.74, "volume": 5541.0}, {"date": "2022-10-20", "close": 3.62, "volume": 1802.0}, {"date": "2022-10-21", "close": 3.8, "volume": 8552.0}, {"date": "2022-10-24", "close": 3.58, "volume": 1132.0}, {"date": "2022-10-25", "close": 3.53, "volume": 35009.0}, {"date": "2022-10-26", "close": 3.72, "volume": 18999.0}, {"date": "2022-10-27", "close": 3.905, "volume": 4738.0}, {"date": "2022-10-28", "close": 4.0, "volume": 7071.0}, {"date": "2022-10-31", "close": 3.6, "volume": 30476.0}, {"date": "2022-11-01", "close": 3.94, "volume": 8050.0}, {"date": "2022-11-02", "close": 3.74, "volume": 2908.0}, {"date": "2022-11-03", "close": 4.05, "volume": 45712.0}, {"date": "2022-11-04", "close": 3.57, "volume": 13305.0}, {"date": "2022-11-07", "close": 3.67, "volume": 3339.0}, {"date": "2022-11-08", "close": 3.94, "volume": 20658.0}, {"date": "2022-11-09", "close": 4.0, "volume": 2140.0}, {"date": "2022-11-10", "close": 3.94, "volume": 9535.0}, {"date": "2022-11-11", "close": 4.09, "volume": 10810.0}, {"date": "2022-11-14", "close": 4.18, "volume": 17621.0}, {"date": "2022-11-15", "close": 4.24, "volume": 8759.0}, {"date": "2022-11-16", "close": 4.12, "volume": 824.0}, {"date": "2022-11-17", "close": 4.18, "volume": 504.0}, {"date": "2022-11-18", "close": 4.3, "volume": 4224.0}, {"date": "2022-11-21", "close": 3.8438, "volume": 2605.0}, {"date": "2022-11-22", "close": 3.9, "volume": 4129.0}, {"date": "2022-11-23", "close": 4.31, "volume": 4697.0}, {"date": "2022-11-25", "close": 4.42, "volume": 2492.0}, {"date": "2022-11-28", "close": 4.3892, "volume": 5473.0}, {"date": "2022-11-29", "close": 4.42, "volume": 1472.0}, {"date": "2022-11-30", "close": 4.0, "volume": 3144.0}, {"date": "2022-12-01", "close": 4.411, "volume": 2840.0}, {"date": "2022-12-02", "close": 4.64, "volume": 5419.0}, {"date": "2022-12-05", "close": 4.76, "volume": 7660.0}, {"date": "2022-12-06", "close": 4.7815, "volume": 4535.0}, {"date": "2022-12-07", "close": 4.7105, "volume": 7311.0}, {"date": "2022-12-08", "close": 4.55, "volume": 4433.0}, {"date": "2022-12-09", "close": 4.6395, "volume": 3459.0}, {"date": "2022-12-12", "close": 4.25, "volume": 5064.0}, {"date": "2022-12-13", "close": 4.67, "volume": 2874.0}, {"date": "2022-12-14", "close": 4.5, "volume": 27706.0}, {"date": "2022-12-15", "close": 4.39, "volume": 438.0}, {"date": "2022-12-16", "close": 4.39, "volume": 571.0}, {"date": "2022-12-19", "close": 4.35, "volume": 1785.0}, {"date": "2022-12-20", "close": 4.25, "volume": 1958.0}, {"date": "2022-12-21", "close": 4.22, "volume": 4772.0}, {"date": "2022-12-22", "close": 4.246, "volume": 4908.0}, {"date": "2022-12-23", "close": 4.44, "volume": 6160.0}, {"date": "2022-12-27", "close": 3.86, "volume": 2666.0}, {"date": "2022-12-28", "close": 3.5, "volume": 4553.0}, {"date": "2022-12-29", "close": 3.55, "volume": 1695.0}, {"date": "2022-12-30", "close": 3.55, "volume": 1608.0}, {"date": "2023-01-03", "close": 3.54, "volume": 592.0}, {"date": "2023-01-04", "close": 3.62, "volume": 447.0}, {"date": "2023-01-05", "close": 3.9001, "volume": 11045.0}, {"date": "2023-01-06", "close": 3.99, "volume": 5434.0}, {"date": "2023-01-09", "close": 4.06, "volume": 1854.0}, {"date": "2023-01-10", "close": 4.29, "volume": 4104.0}, {"date": "2023-01-11", "close": 4.5, "volume": 1697.0}, {"date": "2023-01-12", "close": 4.65, "volume": 1828.0}, {"date": "2023-01-13", "close": 4.88, "volume": 4549.0}, {"date": "2023-01-17", "close": 4.52, "volume": 17029.0}, {"date": "2023-01-18", "close": 4.091, "volume": 10979.0}, {"date": "2023-01-19", "close": 4.82, "volume": 2127.0}, {"date": "2023-01-20", "close": 4.62, "volume": 4198.0}, {"date": "2023-01-23", "close": 4.825, "volume": 630.0}, {"date": "2023-01-24", "close": 5.0, "volume": 5347.0}, {"date": "2023-01-25", "close": 4.29, "volume": 3425.0}, {"date": "2023-01-26", "close": 4.9, "volume": 2334.0}, {"date": "2023-01-27", "close": 4.9, "volume": null}, {"date": "2023-01-30", "close": 4.09, "volume": 4230.0}, {"date": "2023-01-31", "close": 4.2, "volume": 614.0}, {"date": "2023-02-01", "close": 4.24, "volume": 720.0}, {"date": "2023-02-02", "close": 4.67, "volume": 1437.0}, {"date": "2023-02-03", "close": 4.81, "volume": 3582.0}, {"date": "2023-02-06", "close": 4.2101, "volume": 9273.0}, {"date": "2023-02-07", "close": 4.7953, "volume": 7737.0}, {"date": "2023-02-08", "close": 4.7403, "volume": 3559.0}, {"date": "2023-02-09", "close": 4.62, "volume": 1428.0}, {"date": "2023-02-10", "close": 4.68, "volume": 1459.0}, {"date": "2023-02-13", "close": 4.64, "volume": 4160.0}, {"date": "2023-02-14", "close": 4.64, "volume": 1434.0}, {"date": "2023-02-15", "close": 4.6, "volume": 4878.0}, {"date": "2023-02-16", "close": 4.41, "volume": 2244.0}, {"date": "2023-02-17", "close": 4.57, "volume": 647.0}, {"date": "2023-02-21", "close": 4.399, "volume": 1563.0}, {"date": "2023-02-22", "close": 4.3, "volume": 1459.0}, {"date": "2023-02-23", "close": 4.34, "volume": 1974.0}, {"date": "2023-02-24", "close": 4.405, "volume": 5997.0}, {"date": "2023-02-27", "close": 4.24, "volume": 1776.0}, {"date": "2023-02-28", "close": 4.3901, "volume": 1830.0}, {"date": "2023-03-01", "close": 4.2, "volume": 517.0}, {"date": "2023-03-02", "close": 4.52, "volume": 3452.0}, {"date": "2023-03-03", "close": 4.48, "volume": 2099.0}, {"date": "2023-03-06", "close": 4.615, "volume": 867.0}, {"date": "2023-03-07", "close": 4.52, "volume": 717.0}, {"date": "2023-03-08", "close": 4.5901, "volume": 2141.0}, {"date": "2023-03-09", "close": 4.64, "volume": 1836.0}, {"date": "2023-03-10", "close": 4.28, "volume": 1050.0}, {"date": "2023-03-13", "close": 4.18, "volume": 6530.0}, {"date": "2023-03-14", "close": 4.32, "volume": 1449.0}, {"date": "2023-03-15", "close": 4.1, "volume": 1058.0}, {"date": "2023-03-16", "close": 3.82, "volume": 687.0}, {"date": "2023-03-17", "close": 3.77, "volume": 1253.0}, {"date": "2023-03-20", "close": 3.87, "volume": 654.0}, {"date": "2023-03-21", "close": 3.87, "volume": null}, {"date": "2023-03-22", "close": 3.61, "volume": 7564.0}, {"date": "2023-03-23", "close": 3.7, "volume": 963.0}, {"date": "2023-03-24", "close": 3.48, "volume": 466.0}, {"date": "2023-03-27", "close": 3.94, "volume": 3055.0}, {"date": "2023-03-28", "close": 4.07, "volume": 8521.0}, {"date": "2023-03-29", "close": 4.06, "volume": 1770.0}, {"date": "2023-03-30", "close": 4.05, "volume": 885.0}, {"date": "2023-03-31", "close": 4.31, "volume": 863.0}, {"date": "2023-04-03", "close": 4.08, "volume": 3079.0}, {"date": "2023-04-04", "close": 4.4, "volume": 1442.0}, {"date": "2023-04-05", "close": 3.95, "volume": 1155.0}, {"date": "2023-04-06", "close": 3.65, "volume": 5736.0}, {"date": "2023-04-10", "close": 3.83, "volume": 3165.0}, {"date": "2023-04-11", "close": 4.09, "volume": 1488.0}, {"date": "2023-04-12", "close": 3.94, "volume": 9291.0}, {"date": "2023-04-13", "close": 4.28, "volume": 1063.0}, {"date": "2023-04-14", "close": 4.04, "volume": 5232.0}, {"date": "2023-04-17", "close": 4.04, "volume": 3709.0}, {"date": "2023-04-18", "close": 4.3, "volume": 2123.0}, {"date": "2023-04-19", "close": 3.86, "volume": 687.0}, {"date": "2023-04-20", "close": 4.09, "volume": 3888.0}, {"date": "2023-04-21", "close": 3.91, "volume": 721.0}, {"date": "2023-04-24", "close": 3.95, "volume": 1748.0}, {"date": "2023-04-25", "close": 3.75, "volume": 1189.0}, {"date": "2023-04-26", "close": 3.75, "volume": 3621.0}, {"date": "2023-04-27", "close": 3.73, "volume": 848.0}, {"date": "2023-04-28", "close": 4.0, "volume": 859.0}, {"date": "2023-05-01", "close": 3.69, "volume": 716.0}, {"date": "2023-05-02", "close": 3.72, "volume": 1095.0}, {"date": "2023-05-03", "close": 3.74, "volume": 587.0}, {"date": "2023-05-04", "close": 3.69, "volume": 701.0}, {"date": "2023-05-05", "close": 3.8, "volume": 2362.0}, {"date": "2023-05-08", "close": 3.77, "volume": 2244.0}, {"date": "2023-05-09", "close": 3.55, "volume": 597.0}, {"date": "2023-05-10", "close": 3.59, "volume": 435.0}, {"date": "2023-05-11", "close": 3.6, "volume": 6695.0}, {"date": "2023-05-12", "close": 3.82, "volume": 3163.0}, {"date": "2023-05-15", "close": 3.81, "volume": 6121.0}, {"date": "2023-05-16", "close": 3.62, "volume": 1201.0}, {"date": "2023-05-17", "close": 3.57, "volume": 729.0}, {"date": "2023-05-18", "close": 3.59, "volume": 1677.0}, {"date": "2023-05-19", "close": 3.6409, "volume": 1209.0}, {"date": "2023-05-22", "close": 3.7, "volume": 2695.0}, {"date": "2023-05-23", "close": 3.97, "volume": 7184.0}, {"date": "2023-05-24", "close": 3.78, "volume": 1816.0}, {"date": "2023-05-25", "close": 3.8, "volume": 805.0}, {"date": "2023-05-26", "close": 3.81, "volume": 3244.0}, {"date": "2023-05-30", "close": 3.78, "volume": 1729.0}, {"date": "2023-05-31", "close": 3.9, "volume": 7924.0}, {"date": "2023-06-01", "close": 3.62, "volume": 585.0}, {"date": "2023-06-02", "close": 3.62, "volume": 657.0}, {"date": "2023-06-05", "close": 3.7021, "volume": 763.0}, {"date": "2023-06-06", "close": 3.84, "volume": 2816.0}, {"date": "2023-06-07", "close": 3.62, "volume": 529.0}, {"date": "2023-06-08", "close": 3.58, "volume": 538.0}, {"date": "2023-06-09", "close": 3.58, "volume": 623.0}, {"date": "2023-06-12", "close": 3.57, "volume": 794.0}, {"date": "2023-06-13", "close": 3.76, "volume": 7300.0}, {"date": "2023-06-14", "close": 3.58, "volume": 7438.0}, {"date": "2023-06-15", "close": 3.6999, "volume": 14720.0}, {"date": "2023-06-16", "close": 3.65, "volume": 2276.0}, {"date": "2023-06-20", "close": 3.56, "volume": 5202.0}, {"date": "2023-06-21", "close": 3.55, "volume": 4600.0}, {"date": "2023-06-22", "close": 3.31, "volume": 1182.0}, {"date": "2023-06-23", "close": 3.57, "volume": 4579.0}, {"date": "2023-06-26", "close": 3.35, "volume": 833.0}, {"date": "2023-06-27", "close": 3.4, "volume": 714.0}, {"date": "2023-06-28", "close": 3.5, "volume": 879.0}, {"date": "2023-06-29", "close": 3.38, "volume": 5037.0}, {"date": "2023-06-30", "close": 3.53, "volume": 1657.0}, {"date": "2023-07-03", "close": 3.53, "volume": null}, {"date": "2023-07-05", "close": 3.4475, "volume": 3750.0}, {"date": "2023-07-06", "close": 3.61, "volume": 1665.0}, {"date": "2023-07-07", "close": 3.39, "volume": 2107.0}, {"date": "2023-07-10", "close": 3.25, "volume": 1221.0}, {"date": "2023-07-11", "close": 3.2799, "volume": 3477.0}, {"date": "2023-07-12", "close": 3.1747, "volume": 2740.0}, {"date": "2023-07-13", "close": 3.3, "volume": 589.0}, {"date": "2023-07-14", "close": 3.745, "volume": 5294.0}, {"date": "2023-07-17", "close": 3.4211, "volume": 1150.0}, {"date": "2023-07-18", "close": 3.76, "volume": 2170.0}, {"date": "2023-07-19", "close": 3.765, "volume": 21327.0}, {"date": "2023-07-20", "close": 3.71, "volume": 6874.0}, {"date": "2023-07-21", "close": 3.85, "volume": 9383.0}, {"date": "2023-07-24", "close": 3.95, "volume": 24558.0}, {"date": "2023-07-25", "close": 3.71, "volume": 587.0}, {"date": "2023-07-26", "close": 3.98, "volume": 15050.0}, {"date": "2023-07-27", "close": 3.95, "volume": 8093.0}, {"date": "2023-07-28", "close": 3.93, "volume": 5929.0}, {"date": "2023-07-31", "close": 4.0, "volume": 7648.0}, {"date": "2023-08-01", "close": 3.82, "volume": 690.0}, {"date": "2023-08-02", "close": 3.82, "volume": null}, {"date": "2023-08-03", "close": 3.66, "volume": 10212.0}, {"date": "2023-08-04", "close": 3.64, "volume": 8038.0}, {"date": "2023-08-07", "close": 3.75, "volume": 2117.0}, {"date": "2023-08-08", "close": 3.98, "volume": 4196.0}, {"date": "2023-08-09", "close": 4.0, "volume": 1248.0}, {"date": "2023-08-10", "close": 4.0, "volume": 2769.0}, {"date": "2023-08-11", "close": 4.02, "volume": 1520.0}, {"date": "2023-08-14", "close": 3.75, "volume": 539.0}, {"date": "2023-08-15", "close": 3.9, "volume": 894.0}, {"date": "2023-08-16", "close": 3.79, "volume": 1520.0}, {"date": "2023-08-17", "close": 3.87, "volume": 842.0}, {"date": "2023-08-18", "close": 3.82, "volume": 866.0}, {"date": "2023-08-21", "close": 3.52, "volume": 1860.0}, {"date": "2023-08-22", "close": 3.36, "volume": 1623.0}, {"date": "2023-08-23", "close": 3.48, "volume": 6698.0}, {"date": "2023-08-24", "close": 3.56, "volume": 1229.0}, {"date": "2023-08-25", "close": 3.59, "volume": 10561.0}, {"date": "2023-08-28", "close": 3.82, "volume": 3482.0}, {"date": "2023-08-29", "close": 3.8437, "volume": 6634.0}, {"date": "2023-08-30", "close": 3.85, "volume": 6009.0}, {"date": "2023-08-31", "close": 3.79, "volume": 6540.0}, {"date": "2023-09-01", "close": 3.59, "volume": 4395.0}, {"date": "2023-09-05", "close": 3.637, "volume": 6254.0}, {"date": "2023-09-06", "close": 3.65, "volume": 1030.0}, {"date": "2023-09-07", "close": 3.59, "volume": 919.0}, {"date": "2023-09-08", "close": 3.54, "volume": 3268.0}, {"date": "2023-09-11", "close": 3.68, "volume": 2050.0}, {"date": "2023-09-12", "close": 3.53, "volume": 610.0}, {"date": "2023-09-13", "close": 3.7, "volume": 1368.0}, {"date": "2023-09-14", "close": 3.7, "volume": 866.0}, {"date": "2023-09-15", "close": 3.64, "volume": 514.0}, {"date": "2023-09-18", "close": 3.53, "volume": 459.0}, {"date": "2023-09-19", "close": 3.58, "volume": 4882.0}, {"date": "2023-09-20", "close": 3.53, "volume": 827.0}, {"date": "2023-09-21", "close": 3.6, "volume": 4812.0}, {"date": "2023-09-22", "close": 3.37, "volume": 1541.0}, {"date": "2023-09-25", "close": 3.5, "volume": 1060.0}, {"date": "2023-09-26", "close": 3.5605, "volume": 12076.0}, {"date": "2023-09-27", "close": 3.6, "volume": 4155.0}, {"date": "2023-09-28", "close": 3.7122, "volume": 4232.0}, {"date": "2023-09-29", "close": 3.76, "volume": 17782.0}, {"date": "2023-10-02", "close": 3.6, "volume": 761.0}, {"date": "2023-10-03", "close": 3.52, "volume": 462.0}, {"date": "2023-10-04", "close": 3.52, "volume": null}, {"date": "2023-10-05", "close": 3.5401, "volume": 1249.0}, {"date": "2023-10-06", "close": 3.6401, "volume": 2544.0}, {"date": "2023-10-09", "close": 3.5, "volume": 647.0}, {"date": "2023-10-10", "close": 3.5, "volume": 1842.0}, {"date": "2023-10-11", "close": 3.33, "volume": 27380.0}, {"date": "2023-10-12", "close": 3.38, "volume": 5976.0}, {"date": "2023-10-13", "close": 3.31, "volume": 1515.0}, {"date": "2023-10-16", "close": 3.33, "volume": 9899.0}, {"date": "2023-10-17", "close": 3.4999, "volume": 977.0}, {"date": "2023-10-18", "close": 3.39, "volume": 977.0}, {"date": "2023-10-19", "close": 3.345, "volume": 2033.0}, {"date": "2023-10-20", "close": 3.47, "volume": 16489.0}, {"date": "2023-10-23", "close": 3.68, "volume": 627.0}, {"date": "2023-10-24", "close": 3.68, "volume": 7517.0}, {"date": "2023-10-25", "close": 3.695, "volume": 619.0}, {"date": "2023-10-26", "close": 3.61, "volume": 317.0}, {"date": "2023-10-27", "close": 3.461, "volume": 6075.0}, {"date": "2023-10-30", "close": 3.58, "volume": 1770.0}, {"date": "2023-10-31", "close": 3.7, "volume": 5891.0}, {"date": "2023-11-01", "close": 3.62, "volume": 823.0}, {"date": "2023-11-02", "close": 3.26, "volume": 884.0}, {"date": "2023-11-03", "close": 3.45, "volume": 8797.0}, {"date": "2023-11-06", "close": 3.6746, "volume": 10588.0}, {"date": "2023-11-07", "close": 3.74, "volume": 1285.0}, {"date": "2023-11-08", "close": 3.74, "volume": 2448.0}, {"date": "2023-11-09", "close": 3.6, "volume": 745.0}, {"date": "2023-11-10", "close": 3.54, "volume": 652.0}, {"date": "2023-11-13", "close": 3.52, "volume": 1489.0}, {"date": "2023-11-14", "close": 3.39, "volume": 1144.0}, {"date": "2023-11-15", "close": 3.68, "volume": 970.0}, {"date": "2023-11-16", "close": 3.57, "volume": 2550.0}, {"date": "2023-11-17", "close": 3.55, "volume": 12648.0}, {"date": "2023-11-20", "close": 3.69, "volume": 2742.0}, {"date": "2023-11-21", "close": 3.47, "volume": 995.0}, {"date": "2023-11-22", "close": 3.48, "volume": 2608.0}, {"date": "2023-11-24", "close": 3.63, "volume": 514.0}, {"date": "2023-11-27", "close": 3.41, "volume": 859.0}, {"date": "2023-11-28", "close": 3.56, "volume": 1760.0}, {"date": "2023-11-29", "close": 3.622, "volume": 10430.0}, {"date": "2023-11-30", "close": 3.62, "volume": 1916.0}, {"date": "2023-12-01", "close": 3.52, "volume": 6118.0}, {"date": "2023-12-04", "close": 3.53, "volume": 6247.0}, {"date": "2023-12-05", "close": 3.46, "volume": 2397.0}, {"date": "2023-12-06", "close": 3.46, "volume": 850.0}, {"date": "2023-12-07", "close": 3.38, "volume": 4953.0}, {"date": "2023-12-08", "close": 3.43, "volume": 2924.0}, {"date": "2023-12-11", "close": 3.38, "volume": 3149.0}, {"date": "2023-12-12", "close": 3.36, "volume": 1681.0}, {"date": "2023-12-13", "close": 3.3, "volume": 2761.0}, {"date": "2023-12-14", "close": 3.4, "volume": 2933.0}, {"date": "2023-12-15", "close": 3.4005, "volume": 977.0}, {"date": "2023-12-18", "close": 3.39, "volume": 441.0}, {"date": "2023-12-19", "close": 3.22, "volume": 595.0}, {"date": "2023-12-20", "close": 3.4635, "volume": 4983.0}, {"date": "2023-12-21", "close": 3.4, "volume": 2956.0}, {"date": "2023-12-22", "close": 3.4499, "volume": 4532.0}, {"date": "2023-12-26", "close": 3.2722, "volume": 1646.0}, {"date": "2023-12-27", "close": 3.32, "volume": 10586.0}, {"date": "2023-12-28", "close": 3.375, "volume": 1447.0}, {"date": "2023-12-29", "close": 3.44, "volume": 2741.0}, {"date": "2024-01-02", "close": 3.36, "volume": 315.0}, {"date": "2024-01-03", "close": 3.4299, "volume": 1255.0}, {"date": "2024-01-04", "close": 3.35, "volume": 4059.0}, {"date": "2024-01-05", "close": 3.29, "volume": 1398.0}, {"date": "2024-01-08", "close": 3.3999, "volume": 1679.0}, {"date": "2024-01-09", "close": 3.26, "volume": 325.0}, {"date": "2024-01-10", "close": 3.16, "volume": 28944.0}, {"date": "2024-01-11", "close": 3.16, "volume": 511.0}, {"date": "2024-01-12", "close": 3.14, "volume": 1604.0}, {"date": "2024-01-16", "close": 3.01, "volume": 14782.0}, {"date": "2024-01-17", "close": 2.9, "volume": 3346.0}, {"date": "2024-01-18", "close": 2.9, "volume": 5250.0}, {"date": "2024-01-19", "close": 2.82, "volume": 1555.0}, {"date": "2024-01-22", "close": 2.91, "volume": 2291.0}, {"date": "2024-01-23", "close": 2.94, "volume": 761.0}, {"date": "2024-01-24", "close": 2.96, "volume": 634.0}, {"date": "2024-01-25", "close": 3.08, "volume": 966.0}, {"date": "2024-01-26", "close": 2.99, "volume": 1152.0}, {"date": "2024-01-29", "close": 3.05, "volume": 1450.0}, {"date": "2024-01-30", "close": 2.94, "volume": 528.0}, {"date": "2024-01-31", "close": 3.12, "volume": 820.0}, {"date": "2024-02-01", "close": 3.04, "volume": 455.0}, {"date": "2024-02-02", "close": 2.8, "volume": 1344.0}, {"date": "2024-02-05", "close": 2.7899, "volume": 3259.0}, {"date": "2024-02-06", "close": 2.8, "volume": 1913.0}, {"date": "2024-02-07", "close": 2.61, "volume": 1188.0}, {"date": "2024-02-08", "close": 2.79, "volume": 1838.0}, {"date": "2024-02-09", "close": 2.63, "volume": 1041.0}, {"date": "2024-02-12", "close": 2.65, "volume": 8839.0}, {"date": "2024-02-13", "close": 2.69, "volume": 968.0}, {"date": "2024-02-14", "close": 3.01, "volume": 2316.0}, {"date": "2024-02-15", "close": 3.0099, "volume": 12327.0}, {"date": "2024-02-16", "close": 3.08, "volume": 2917.0}, {"date": "2024-02-20", "close": 3.0403, "volume": 4473.0}, {"date": "2024-02-21", "close": 2.91, "volume": 551.0}, {"date": "2024-02-22", "close": 3.0, "volume": 1690.0}, {"date": "2024-02-23", "close": 2.73, "volume": 4362.0}, {"date": "2024-02-26", "close": 2.85, "volume": 1006.0}, {"date": "2024-02-27", "close": 2.59, "volume": 664.0}, {"date": "2024-02-28", "close": 2.87, "volume": 1336.0}, {"date": "2024-02-29", "close": 2.97, "volume": 1242.0}, {"date": "2024-03-01", "close": 2.9, "volume": 437.0}, {"date": "2024-03-04", "close": 2.82, "volume": 486.0}, {"date": "2024-03-05", "close": 2.79, "volume": 795.0}, {"date": "2024-03-06", "close": 2.77, "volume": 461.0}, {"date": "2024-03-07", "close": 2.74, "volume": 1621.0}, {"date": "2024-03-08", "close": 2.65, "volume": 388.0}, {"date": "2024-03-11", "close": 2.69, "volume": 369.0}, {"date": "2024-03-12", "close": 2.75, "volume": 3099.0}, {"date": "2024-03-13", "close": 2.66, "volume": 1584.0}, {"date": "2024-03-14", "close": 2.61, "volume": 953.0}, {"date": "2024-03-15", "close": 2.62, "volume": 5396.0}, {"date": "2024-03-18", "close": 2.65, "volume": 342.0}, {"date": "2024-03-19", "close": 2.66, "volume": 511.0}, {"date": "2024-03-20", "close": 2.6, "volume": 918.0}, {"date": "2024-03-21", "close": 2.6, "volume": 480.0}, {"date": "2024-03-22", "close": 2.58, "volume": 20827.0}, {"date": "2024-03-25", "close": 2.72, "volume": 3538.0}, {"date": "2024-03-26", "close": 2.59, "volume": 503.0}, {"date": "2024-03-27", "close": 2.59, "volume": 6542.0}, {"date": "2024-03-28", "close": 2.6, "volume": 1196.0}, {"date": "2024-04-01", "close": 2.6, "volume": 758.0}, {"date": "2024-04-02", "close": 2.5901, "volume": 451.0}, {"date": "2024-04-03", "close": 2.61, "volume": 1046.0}, {"date": "2024-04-04", "close": 2.61, "volume": 394.0}, {"date": "2024-04-05", "close": 2.63, "volume": 6079.0}, {"date": "2024-04-08", "close": 2.62, "volume": 3154.0}, {"date": "2024-04-09", "close": 2.79, "volume": 30741.0}, {"date": "2024-04-10", "close": 2.63, "volume": 366.0}, {"date": "2024-04-11", "close": 2.6, "volume": 5064.0}, {"date": "2024-04-12", "close": 2.7, "volume": 18373.0}, {"date": "2024-04-15", "close": 2.62, "volume": 5692.0}, {"date": "2024-04-16", "close": 2.65, "volume": 5092.0}, {"date": "2024-04-17", "close": 2.66, "volume": 2438.0}, {"date": "2024-04-18", "close": 2.63, "volume": 1094.0}, {"date": "2024-04-19", "close": 2.59, "volume": 426.0}, {"date": "2024-04-22", "close": 2.75, "volume": 4008.0}, {"date": "2024-04-23", "close": 2.73, "volume": 666.0}, {"date": "2024-04-24", "close": 2.69, "volume": 418.0}, {"date": "2024-04-25", "close": 2.9765, "volume": 4898.0}, {"date": "2024-04-26", "close": 2.7499, "volume": 4579.0}, {"date": "2024-04-29", "close": 2.58, "volume": 4292.0}, {"date": "2024-04-30", "close": 2.68, "volume": 9610.0}, {"date": "2024-05-01", "close": 2.68, "volume": null}, {"date": "2024-05-02", "close": 2.69, "volume": 365.0}, {"date": "2024-05-03", "close": 2.79, "volume": 11273.0}, {"date": "2024-05-06", "close": 2.48, "volume": 5658.0}, {"date": "2024-05-07", "close": 2.53, "volume": 788.0}, {"date": "2024-05-08", "close": 2.53, "volume": 1948.0}, {"date": "2024-05-09", "close": 2.69, "volume": 2483.0}, {"date": "2024-05-10", "close": 2.7201, "volume": 1289.0}, {"date": "2024-05-13", "close": 2.85, "volume": 9705.0}, {"date": "2024-05-14", "close": 2.9512, "volume": 22453.0}, {"date": "2024-05-15", "close": 2.8912, "volume": 14309.0}, {"date": "2024-05-16", "close": 2.9499, "volume": 4367.0}, {"date": "2024-05-17", "close": 3.02, "volume": 10765.0}, {"date": "2024-05-20", "close": 2.9, "volume": 772.0}, {"date": "2024-05-21", "close": 2.9, "volume": 339.0}, {"date": "2024-05-22", "close": 2.9, "volume": 2252.0}, {"date": "2024-05-23", "close": 2.91, "volume": 1613.0}, {"date": "2024-05-24", "close": 2.8801, "volume": 1501.0}, {"date": "2024-05-28", "close": 2.78, "volume": 2689.0}, {"date": "2024-05-29", "close": 2.71, "volume": 568.0}, {"date": "2024-05-30", "close": 2.79, "volume": 420.0}, {"date": "2024-05-31", "close": 2.56, "volume": 245.0}, {"date": "2024-06-03", "close": 2.57, "volume": 381.0}, {"date": "2024-06-04", "close": 2.57, "volume": 405.0}, {"date": "2024-06-05", "close": 2.57, "volume": null}, {"date": "2024-06-06", "close": 2.57, "volume": null}, {"date": "2024-06-07", "close": 2.52, "volume": 10518.0}, {"date": "2024-06-10", "close": 2.51, "volume": 3298.0}, {"date": "2024-06-11", "close": 2.6, "volume": 3956.0}, {"date": "2024-06-12", "close": 2.5, "volume": 375.0}, {"date": "2024-06-13", "close": 2.46, "volume": 834.0}, {"date": "2024-06-14", "close": 2.29, "volume": 222.0}, {"date": "2024-06-17", "close": 2.6, "volume": 5675.0}, {"date": "2024-06-18", "close": 2.6, "volume": 9534.0}, {"date": "2024-06-20", "close": 2.55, "volume": 1213.0}, {"date": "2024-06-21", "close": 2.69, "volume": 213.0}, {"date": "2024-06-24", "close": 2.8001, "volume": 2237.0}, {"date": "2024-06-25", "close": 2.8437, "volume": 7629.0}, {"date": "2024-06-26", "close": 2.8399, "volume": 9737.0}, {"date": "2024-06-27", "close": 2.75, "volume": 2648.0}, {"date": "2024-06-28", "close": 2.75, "volume": 2502.0}, {"date": "2024-07-01", "close": 2.69, "volume": 730.0}, {"date": "2024-07-02", "close": 2.66, "volume": 1946.0}, {"date": "2024-07-03", "close": 2.65, "volume": 3659.0}, {"date": "2024-07-05", "close": 2.61, "volume": 275.0}, {"date": "2024-07-08", "close": 2.61, "volume": 343.0}, {"date": "2024-07-09", "close": 2.6101, "volume": 936.0}, {"date": "2024-07-10", "close": 2.78, "volume": 2417.0}, {"date": "2024-07-11", "close": 2.81, "volume": 2054.0}, {"date": "2024-07-12", "close": 2.84, "volume": 4519.0}, {"date": "2024-07-15", "close": 2.85, "volume": 3347.0}, {"date": "2024-07-16", "close": 2.98, "volume": 9607.0}, {"date": "2024-07-17", "close": 2.92, "volume": 2468.0}, {"date": "2024-07-18", "close": 2.95, "volume": 17245.0}, {"date": "2024-07-19", "close": 2.83, "volume": 1710.0}, {"date": "2024-07-22", "close": 2.75, "volume": 4774.0}, {"date": "2024-07-23", "close": 2.71, "volume": 264.0}, {"date": "2024-07-24", "close": 2.7701, "volume": 699.0}, {"date": "2024-07-25", "close": 2.55, "volume": 7671.0}, {"date": "2024-07-26", "close": 2.73, "volume": 4088.0}, {"date": "2024-07-29", "close": 2.72, "volume": 2358.0}, {"date": "2024-07-30", "close": 2.8099, "volume": 5228.0}, {"date": "2024-07-31", "close": 2.8401, "volume": 3542.0}, {"date": "2024-08-01", "close": 2.81, "volume": 2203.0}, {"date": "2024-08-02", "close": 2.62, "volume": 256.0}, {"date": "2024-08-05", "close": 2.63, "volume": 6495.0}, {"date": "2024-08-06", "close": 2.53, "volume": 386.0}, {"date": "2024-08-07", "close": 2.84, "volume": 7308.0}, {"date": "2024-08-08", "close": 2.7201, "volume": 7301.0}, {"date": "2024-08-09", "close": 2.79, "volume": 570.0}, {"date": "2024-08-12", "close": 2.66, "volume": 3651.0}, {"date": "2024-08-13", "close": 2.66, "volume": 516.0}, {"date": "2024-08-14", "close": 2.58, "volume": 244.0}, {"date": "2024-08-15", "close": 2.67, "volume": 417.0}, {"date": "2024-08-16", "close": 2.67, "volume": 628.0}, {"date": "2024-08-19", "close": 2.6, "volume": 703.0}, {"date": "2024-08-20", "close": 2.68, "volume": 17582.0}, {"date": "2024-08-21", "close": 2.87, "volume": 7354.0}, {"date": "2024-08-22", "close": 2.81, "volume": 590.0}, {"date": "2024-08-23", "close": 2.9, "volume": 2221.0}, {"date": "2024-08-26", "close": 2.87, "volume": 1338.0}, {"date": "2024-08-27", "close": 2.82, "volume": 607.0}, {"date": "2024-08-28", "close": 2.74, "volume": 237.0}, {"date": "2024-08-29", "close": 2.81, "volume": 538.0}, {"date": "2024-08-30", "close": 2.8099, "volume": 606.0}, {"date": "2024-09-03", "close": 2.72, "volume": 389.0}, {"date": "2024-09-04", "close": 2.5, "volume": 4568.0}, {"date": "2024-09-05", "close": 2.44, "volume": 5165.0}, {"date": "2024-09-06", "close": 2.46, "volume": 5029.0}, {"date": "2024-09-09", "close": 2.72, "volume": 11012.0}, {"date": "2024-09-10", "close": 2.5601, "volume": 92355.0}, {"date": "2024-09-11", "close": 3.04, "volume": 7414.0}, {"date": "2024-09-12", "close": 2.83, "volume": 12031.0}, {"date": "2024-09-13", "close": 2.8564, "volume": 6737.0}, {"date": "2024-09-16", "close": 2.99, "volume": 532.0}, {"date": "2024-09-17", "close": 3.0, "volume": 4755.0}, {"date": "2024-09-18", "close": 3.0, "volume": null}, {"date": "2024-09-19", "close": 2.97, "volume": 2567.0}, {"date": "2024-09-20", "close": 2.86, "volume": 577.0}, {"date": "2024-09-23", "close": 2.89, "volume": 1143.0}, {"date": "2024-09-24", "close": 2.9, "volume": 815.0}, {"date": "2024-09-25", "close": 2.92, "volume": 1366.0}, {"date": "2024-09-26", "close": 3.0, "volume": 6183.0}, {"date": "2024-09-27", "close": 3.0, "volume": 14977.0}, {"date": "2024-09-30", "close": 3.1, "volume": 11750.0}, {"date": "2024-10-01", "close": 2.88, "volume": 9601.0}, {"date": "2024-10-02", "close": 3.0, "volume": 1162.0}, {"date": "2024-10-03", "close": 3.0, "volume": 2539.0}, {"date": "2024-10-04", "close": 2.99, "volume": 556.0}, {"date": "2024-10-07", "close": 2.9, "volume": 2599.0}, {"date": "2024-10-08", "close": 2.8, "volume": 17603.0}, {"date": "2024-10-09", "close": 2.8, "volume": 7760.0}, {"date": "2024-10-10", "close": 2.8499, "volume": 1897.0}, {"date": "2024-10-11", "close": 2.77, "volume": 1259.0}, {"date": "2024-10-14", "close": 2.9, "volume": 2004.0}, {"date": "2024-10-15", "close": 2.9, "volume": 4515.0}, {"date": "2024-10-16", "close": 2.84, "volume": 822.0}, {"date": "2024-10-17", "close": 2.86, "volume": 1997.0}, {"date": "2024-10-18", "close": 2.98, "volume": 6248.0}, {"date": "2024-10-21", "close": 2.93, "volume": 898.0}, {"date": "2024-10-22", "close": 2.9073, "volume": 2533.0}, {"date": "2024-10-23", "close": 2.8, "volume": 406.0}, {"date": "2024-10-24", "close": 2.72, "volume": 6937.0}, {"date": "2024-10-25", "close": 2.98, "volume": 11969.0}, {"date": "2024-10-28", "close": 2.87, "volume": 1094.0}, {"date": "2024-10-29", "close": 2.92, "volume": 2253.0}, {"date": "2024-10-30", "close": 2.91, "volume": 2637.0}, {"date": "2024-10-31", "close": 2.8699, "volume": 1673.0}, {"date": "2024-11-01", "close": 2.84, "volume": 552.0}, {"date": "2024-11-04", "close": 2.72, "volume": 2927.0}, {"date": "2024-11-05", "close": 2.84, "volume": 615.0}, {"date": "2024-11-06", "close": 2.94, "volume": 1946.0}, {"date": "2024-11-07", "close": 3.0, "volume": 2380.0}, {"date": "2024-11-08", "close": 2.6898, "volume": 408.0}, {"date": "2024-11-11", "close": 2.63, "volume": 9935.0}, {"date": "2024-11-12", "close": 2.73, "volume": 3461.0}, {"date": "2024-11-13", "close": 2.63, "volume": 256.0}, {"date": "2024-11-14", "close": 2.6285, "volume": 32334.0}, {"date": "2024-11-15", "close": 2.45, "volume": 22809.0}, {"date": "2024-11-18", "close": 2.43, "volume": 3308.0}, {"date": "2024-11-19", "close": 2.7, "volume": 7511.0}, {"date": "2024-11-20", "close": 2.85, "volume": 17638.0}, {"date": "2024-11-21", "close": 2.85, "volume": 5859.0}, {"date": "2024-11-22", "close": 2.89, "volume": 1982.0}, {"date": "2024-11-25", "close": 3.04, "volume": 1311.0}, {"date": "2024-11-26", "close": 2.97, "volume": 3360.0}, {"date": "2024-11-27", "close": 3.0, "volume": 2722.0}, {"date": "2024-11-29", "close": 2.9899, "volume": 367.0}, {"date": "2024-12-02", "close": 2.92, "volume": 535.0}, {"date": "2024-12-03", "close": 2.76, "volume": 39256.0}, {"date": "2024-12-04", "close": 2.56, "volume": 7768.0}, {"date": "2024-12-05", "close": 2.65, "volume": 6441.0}, {"date": "2024-12-06", "close": 2.73, "volume": 3824.0}, {"date": "2024-12-09", "close": 2.6956, "volume": 4951.0}, {"date": "2024-12-10", "close": 2.66, "volume": 6939.0}, {"date": "2024-12-11", "close": 2.7, "volume": 37198.0}, {"date": "2024-12-12", "close": 2.64, "volume": 636.0}, {"date": "2024-12-13", "close": 2.64, "volume": null}, {"date": "2024-12-16", "close": 2.53, "volume": 3252.0}, {"date": "2024-12-17", "close": 2.5, "volume": 13947.0}, {"date": "2024-12-18", "close": 2.4, "volume": 477.0}, {"date": "2024-12-19", "close": 2.49, "volume": 656.0}, {"date": "2024-12-20", "close": 2.43, "volume": 15490.0}, {"date": "2024-12-23", "close": 2.57, "volume": 2094.0}, {"date": "2024-12-24", "close": 2.59, "volume": 3859.0}, {"date": "2024-12-26", "close": 2.7, "volume": 3146.0}, {"date": "2024-12-27", "close": 2.8, "volume": 2112.0}, {"date": "2024-12-30", "close": 2.7, "volume": 15840.0}, {"date": "2024-12-31", "close": 2.9, "volume": 3458.0}, {"date": "2025-01-02", "close": 2.88, "volume": 6437.0}, {"date": "2025-01-03", "close": 2.74, "volume": 1118.0}, {"date": "2025-01-06", "close": 2.75, "volume": 1180.0}, {"date": "2025-01-07", "close": 2.74, "volume": 5389.0}, {"date": "2025-01-08", "close": 2.74, "volume": 283.0}, {"date": "2025-01-10", "close": 2.7401, "volume": 854.0}, {"date": "2025-01-13", "close": 2.75, "volume": 261.0}, {"date": "2025-01-14", "close": 2.74, "volume": 384.0}, {"date": "2025-01-15", "close": 2.74, "volume": 254.0}, {"date": "2025-01-16", "close": 2.74, "volume": 248.0}, {"date": "2025-01-17", "close": 2.74, "volume": 208.0}, {"date": "2025-01-21", "close": 2.74, "volume": 2381.0}, {"date": "2025-01-22", "close": 2.9, "volume": 14814.0}, {"date": "2025-01-23", "close": 2.75, "volume": 983.0}, {"date": "2025-01-24", "close": 2.87, "volume": 3406.0}, {"date": "2025-01-27", "close": 2.96, "volume": 2283.0}, {"date": "2025-01-28", "close": 2.75, "volume": 6325.0}, {"date": "2025-01-29", "close": 2.95, "volume": 511.0}, {"date": "2025-01-30", "close": 2.8194, "volume": 6689.0}, {"date": "2025-01-31", "close": 2.64, "volume": 3702.0}, {"date": "2025-02-03", "close": 2.8, "volume": 9190.0}, {"date": "2025-02-04", "close": 2.56, "volume": 7967.0}, {"date": "2025-02-05", "close": 2.59, "volume": 2639.0}, {"date": "2025-02-06", "close": 2.61, "volume": 2499.0}, {"date": "2025-02-07", "close": 2.53, "volume": 901.0}, {"date": "2025-02-10", "close": 2.71, "volume": 1057.0}, {"date": "2025-02-11", "close": 2.79, "volume": 690.0}, {"date": "2025-02-12", "close": 2.72, "volume": 1051.0}, {"date": "2025-02-13", "close": 2.6822, "volume": 23812.0}, {"date": "2025-02-14", "close": 2.6, "volume": 8726.0}, {"date": "2025-02-18", "close": 2.65, "volume": 3204.0}, {"date": "2025-02-19", "close": 2.5, "volume": 13853.0}, {"date": "2025-02-20", "close": 2.5, "volume": 6896.0}, {"date": "2025-02-21", "close": 2.65, "volume": 1287.0}, {"date": "2025-02-24", "close": 2.6, "volume": 1743.0}, {"date": "2025-02-25", "close": 2.4903, "volume": 982.0}, {"date": "2025-02-26", "close": 2.39, "volume": 6459.0}, {"date": "2025-02-27", "close": 2.3501, "volume": 8188.0}, {"date": "2025-02-28", "close": 2.4, "volume": 2002.0}, {"date": "2025-03-03", "close": 2.41, "volume": 877.0}, {"date": "2025-03-04", "close": 2.36, "volume": 1493.0}, {"date": "2025-03-05", "close": 2.32, "volume": 406.0}, {"date": "2025-03-06", "close": 2.41, "volume": 14643.0}, {"date": "2025-03-07", "close": 2.43, "volume": 2424.0}, {"date": "2025-03-10", "close": 2.35, "volume": 1136.0}, {"date": "2025-03-11", "close": 2.44, "volume": 6457.0}, {"date": "2025-03-12", "close": 2.44, "volume": 1811.0}, {"date": "2025-03-13", "close": 2.485, "volume": 6431.0}, {"date": "2025-03-14", "close": 2.4, "volume": 1463.0}, {"date": "2025-03-17", "close": 2.35, "volume": 818.0}, {"date": "2025-03-18", "close": 2.4, "volume": 1183.0}, {"date": "2025-03-19", "close": 2.401, "volume": 1975.0}, {"date": "2025-03-20", "close": 2.4, "volume": 319.0}, {"date": "2025-03-21", "close": 2.4, "volume": 317.0}, {"date": "2025-03-24", "close": 2.4, "volume": 976.0}, {"date": "2025-03-25", "close": 2.4, "volume": 263.0}, {"date": "2025-03-26", "close": 2.4, "volume": 385.0}, {"date": "2025-03-27", "close": 2.4, "volume": 2308.0}, {"date": "2025-03-28", "close": 2.4, "volume": 344.0}, {"date": "2025-03-31", "close": 2.5, "volume": 2939.0}, {"date": "2025-04-01", "close": 2.41, "volume": 253.0}, {"date": "2025-04-02", "close": 2.4, "volume": 350.0}, {"date": "2025-04-03", "close": 2.45, "volume": 441.0}, {"date": "2025-04-04", "close": 2.31, "volume": 2380.0}, {"date": "2025-04-07", "close": 2.31, "volume": 2444.0}, {"date": "2025-04-08", "close": 2.31, "volume": 778.0}, {"date": "2025-04-09", "close": 2.23, "volume": 1164.0}, {"date": "2025-04-10", "close": 2.32, "volume": 1270.0}, {"date": "2025-04-11", "close": 2.32, "volume": 470.0}, {"date": "2025-04-14", "close": 2.1, "volume": 7195.0}, {"date": "2025-04-15", "close": 2.25, "volume": 695.0}, {"date": "2025-04-16", "close": 2.38, "volume": 831.0}, {"date": "2025-04-17", "close": 2.38, "volume": null}, {"date": "2025-04-21", "close": 2.2, "volume": 1918.0}, {"date": "2025-04-22", "close": 2.2, "volume": 447.0}, {"date": "2025-04-23", "close": 2.36, "volume": 3293.0}, {"date": "2025-04-24", "close": 2.36, "volume": 381.0}, {"date": "2025-04-25", "close": 2.41, "volume": 5015.0}, {"date": "2025-04-28", "close": 2.4, "volume": 1050.0}, {"date": "2025-04-29", "close": 2.5, "volume": 2962.0}, {"date": "2025-04-30", "close": 2.6, "volume": 4769.0}, {"date": "2025-05-01", "close": 2.57, "volume": 1456.0}, {"date": "2025-05-02", "close": 2.67, "volume": 694.0}, {"date": "2025-05-05", "close": 2.6603, "volume": 1762.0}, {"date": "2025-05-06", "close": 2.7, "volume": 330.0}, {"date": "2025-05-07", "close": 2.7, "volume": 383.0}, {"date": "2025-05-08", "close": 2.64, "volume": 3613.0}, {"date": "2025-05-09", "close": 2.5, "volume": 7344.0}, {"date": "2025-05-12", "close": 2.6, "volume": 2320.0}, {"date": "2025-05-13", "close": 2.6, "volume": 4796.0}, {"date": "2025-05-14", "close": 2.6, "volume": 697.0}, {"date": "2025-05-15", "close": 2.6001, "volume": 291.0}, {"date": "2025-05-16", "close": 2.65, "volume": 110.0}, {"date": "2025-05-19", "close": 2.65, "volume": 359.0}, {"date": "2025-05-20", "close": 2.65, "volume": 804.0}, {"date": "2025-05-21", "close": 2.65, "volume": 224.0}, {"date": "2025-05-22", "close": 2.65, "volume": 809.0}, {"date": "2025-05-23", "close": 2.67, "volume": 1994.0}, {"date": "2025-05-27", "close": 2.6, "volume": 6951.0}, {"date": "2025-05-28", "close": 2.6, "volume": 772.0}, {"date": "2025-05-29", "close": 2.6, "volume": 168.0}, {"date": "2025-05-30", "close": 2.61, "volume": 594.0}, {"date": "2025-06-02", "close": 2.6, "volume": 513.0}, {"date": "2025-06-03", "close": 2.61, "volume": 21695.0}, {"date": "2025-06-04", "close": 2.4, "volume": 14362.0}, {"date": "2025-06-05", "close": 2.5, "volume": 15105.0}, {"date": "2025-06-06", "close": 2.5, "volume": 515.0}, {"date": "2025-06-09", "close": 2.295, "volume": 1580.0}, {"date": "2025-06-10", "close": 2.295, "volume": null}, {"date": "2025-06-11", "close": 2.28, "volume": 2967.0}, {"date": "2025-06-12", "close": 2.175, "volume": 7260.0}, {"date": "2025-06-13", "close": 2.175, "volume": null}, {"date": "2025-06-16", "close": 2.18, "volume": 796.0}, {"date": "2025-06-17", "close": 2.425, "volume": 779.0}, {"date": "2025-06-18", "close": 2.25, "volume": 323.0}, {"date": "2025-06-20", "close": 2.3, "volume": 2713.0}, {"date": "2025-06-23", "close": 2.3, "volume": 923.0}, {"date": "2025-06-24", "close": 2.3, "volume": 822.0}, {"date": "2025-06-25", "close": 2.3, "volume": 355.0}, {"date": "2025-06-26", "close": 2.47, "volume": 34877.0}, {"date": "2025-06-27", "close": 2.7, "volume": 17986.0}, {"date": "2025-06-30", "close": 2.79, "volume": 1196.0}, {"date": "2025-07-01", "close": 2.6803, "volume": 1413.0}, {"date": "2025-07-02", "close": 2.55, "volume": 18040.0}, {"date": "2025-07-03", "close": 2.63, "volume": 18476.0}, {"date": "2025-07-07", "close": 2.66, "volume": 2514.0}, {"date": "2025-07-08", "close": 2.61, "volume": 2007.0}, {"date": "2025-07-09", "close": 2.67, "volume": 921.0}, {"date": "2025-07-10", "close": 2.655, "volume": 3914.0}, {"date": "2025-07-11", "close": 2.655, "volume": 4461.0}, {"date": "2025-07-14", "close": 2.65, "volume": 4874.0}, {"date": "2025-07-15", "close": 2.6665, "volume": 1692.0}, {"date": "2025-07-16", "close": 2.72, "volume": 820.0}, {"date": "2025-07-17", "close": 2.5, "volume": 23854.0}, {"date": "2025-07-18", "close": 2.5, "volume": 8574.0}, {"date": "2025-07-21", "close": 2.45, "volume": 518.0}, {"date": "2025-07-22", "close": 2.54, "volume": 3397.0}, {"date": "2025-07-23", "close": 2.49, "volume": 6870.0}, {"date": "2025-07-24", "close": 2.4796, "volume": 1823.0}, {"date": "2025-07-25", "close": 2.51, "volume": 13980.0}, {"date": "2025-07-28", "close": 2.55, "volume": 5001.0}, {"date": "2025-07-29", "close": 2.52, "volume": 9589.0}, {"date": "2025-07-30", "close": 2.49, "volume": 5473.0}, {"date": "2025-07-31", "close": 2.5, "volume": 2959.0}, {"date": "2025-08-01", "close": 2.46, "volume": 383.0}, {"date": "2025-08-04", "close": 2.46, "volume": null}, {"date": "2025-08-05", "close": 2.46, "volume": 2260.0}, {"date": "2025-08-06", "close": 2.46, "volume": 1166.0}, {"date": "2025-08-07", "close": 2.46, "volume": 1189.0}, {"date": "2025-08-08", "close": 2.49, "volume": 495.0}, {"date": "2025-08-11", "close": 2.375, "volume": 14733.0}, {"date": "2025-08-12", "close": 2.395, "volume": 1234.0}, {"date": "2025-08-13", "close": 2.4, "volume": 27198.0}, {"date": "2025-08-14", "close": 2.4, "volume": 5560.0}, {"date": "2025-08-15", "close": 2.4021, "volume": 3810.0}, {"date": "2025-08-18", "close": 2.4, "volume": 2586.0}, {"date": "2025-08-19", "close": 2.4, "volume": 13218.0}, {"date": "2025-08-20", "close": 2.4, "volume": null}, {"date": "2025-08-21", "close": 2.4, "volume": 2214.0}, {"date": "2025-08-22", "close": 2.35, "volume": 9039.0}, {"date": "2025-08-25", "close": 2.4, "volume": 3311.0}, {"date": "2025-08-26", "close": 2.4999, "volume": 1092.0}, {"date": "2025-08-27", "close": 2.5399, "volume": 3570.0}, {"date": "2025-08-28", "close": 2.65, "volume": 7787.0}, {"date": "2025-08-29", "close": 2.63, "volume": 1819.0}, {"date": "2025-09-02", "close": 2.2001, "volume": 24441.0}, {"date": "2025-09-03", "close": 2.49, "volume": 28140.0}, {"date": "2025-09-04", "close": 2.61, "volume": 1389.0}, {"date": "2025-09-05", "close": 2.43, "volume": 15464.0}, {"date": "2025-09-08", "close": 2.5099, "volume": 1055.0}, {"date": "2025-09-09", "close": 2.4, "volume": 7153.0}, {"date": "2025-09-10", "close": 2.43, "volume": 3487.0}, {"date": "2025-09-11", "close": 2.5011, "volume": 3569.0}, {"date": "2025-09-12", "close": 2.31, "volume": 4299.0}, {"date": "2025-09-15", "close": 2.25, "volume": 543.0}, {"date": "2025-09-16", "close": 2.15, "volume": 767.0}, {"date": "2025-09-17", "close": 2.2845, "volume": 1628.0}, {"date": "2025-09-18", "close": 2.18, "volume": 1262.0}, {"date": "2025-09-19", "close": 2.26, "volume": 14535.0}, {"date": "2025-09-22", "close": 2.3727, "volume": 4952.0}, {"date": "2025-09-23", "close": 2.41, "volume": 9776.0}, {"date": "2025-09-24", "close": 2.48, "volume": 9534.0}, {"date": "2025-09-25", "close": 2.48, "volume": 14666.0}, {"date": "2025-09-26", "close": 2.48, "volume": 1357.0}, {"date": "2025-09-29", "close": 2.57, "volume": 8321.0}, {"date": "2025-09-30", "close": 2.54, "volume": 27812.0}, {"date": "2025-10-01", "close": 2.54, "volume": null}, {"date": "2025-10-02", "close": 2.47, "volume": 2302.0}, {"date": "2025-10-03", "close": 2.47, "volume": 2511.0}, {"date": "2025-10-06", "close": 2.47, "volume": 599.0}, {"date": "2025-10-07", "close": 2.4457, "volume": 2939.0}, {"date": "2025-10-08", "close": 2.44, "volume": 3904.0}, {"date": "2025-10-09", "close": 2.45, "volume": 6631.0}, {"date": "2025-10-10", "close": 2.47, "volume": 6338.0}, {"date": "2025-10-13", "close": 2.36, "volume": 936.0}, {"date": "2025-10-14", "close": 2.37, "volume": 1543.0}, {"date": "2025-10-15", "close": 2.35, "volume": 6347.0}, {"date": "2025-10-16", "close": 2.35, "volume": 7009.0}, {"date": "2025-10-17", "close": 2.39, "volume": 3436.0}, {"date": "2025-10-20", "close": 2.49, "volume": 1636.0}, {"date": "2025-10-21", "close": 2.51, "volume": 5236.0}, {"date": "2025-10-22", "close": 2.49, "volume": 2714.0}, {"date": "2025-10-23", "close": 2.385, "volume": 1120.0}, {"date": "2025-10-24", "close": 2.5, "volume": 5505.0}, {"date": "2025-10-27", "close": 2.5455, "volume": 4419.0}, {"date": "2025-10-28", "close": 2.5699, "volume": 1103.0}, {"date": "2025-10-29", "close": 2.47, "volume": 12575.0}, {"date": "2025-10-30", "close": 2.56, "volume": 11442.0}, {"date": "2025-10-31", "close": 2.5, "volume": 22090.0}, {"date": "2025-11-03", "close": 2.37, "volume": 2013.0}, {"date": "2025-11-04", "close": 2.47, "volume": 507.0}, {"date": "2025-11-05", "close": 2.47, "volume": 845.0}, {"date": "2025-11-06", "close": 2.47, "volume": 207.0}, {"date": "2025-11-07", "close": 2.47, "volume": 208.0}, {"date": "2025-11-10", "close": 2.48, "volume": 3189.0}, {"date": "2025-11-11", "close": 2.47, "volume": 1687.0}, {"date": "2025-11-12", "close": 2.47, "volume": 1035.0}, {"date": "2025-11-13", "close": 2.4748, "volume": 11241.0}, {"date": "2025-11-14", "close": 2.47, "volume": 348.0}, {"date": "2025-11-17", "close": 2.425, "volume": 1413.0}, {"date": "2025-11-18", "close": 2.47, "volume": 501.0}, {"date": "2025-11-19", "close": 2.52, "volume": 717.0}, {"date": "2025-11-20", "close": 2.49, "volume": 7013.0}, {"date": "2025-11-21", "close": 2.49, "volume": 895.0}, {"date": "2025-11-24", "close": 2.59, "volume": 1798.0}, {"date": "2025-11-25", "close": 2.51, "volume": 13757.0}, {"date": "2025-11-26", "close": 2.49, "volume": 983.0}, {"date": "2025-11-28", "close": 2.5, "volume": 3533.0}, {"date": "2025-12-01", "close": 2.47, "volume": 1459.0}, {"date": "2025-12-02", "close": 2.525, "volume": 524.0}, {"date": "2025-12-03", "close": 2.47, "volume": 303.0}, {"date": "2025-12-04", "close": 2.47, "volume": 5205.0}, {"date": "2025-12-05", "close": 2.45, "volume": 2399.0}, {"date": "2025-12-08", "close": 2.4605, "volume": 1068.0}, {"date": "2025-12-09", "close": 2.41, "volume": 3683.0}, {"date": "2025-12-10", "close": 2.3, "volume": 7717.0}, {"date": "2025-12-11", "close": 2.27, "volume": 4569.0}, {"date": "2025-12-12", "close": 2.0, "volume": 620.0}, {"date": "2025-12-15", "close": 2.0, "volume": null}, {"date": "2025-12-16", "close": 2.31, "volume": 2941.0}, {"date": "2025-12-17", "close": 2.3, "volume": 14004.0}, {"date": "2025-12-18", "close": 2.3437, "volume": 14895.0}, {"date": "2025-12-19", "close": 2.4, "volume": 2504.0}, {"date": "2025-12-22", "close": 2.41, "volume": 13647.0}, {"date": "2025-12-23", "close": 2.47, "volume": 8551.0}, {"date": "2025-12-24", "close": 2.57, "volume": 5817.0}, {"date": "2025-12-26", "close": 2.5, "volume": 14098.0}, {"date": "2025-12-29", "close": 2.44, "volume": 11637.0}, {"date": "2025-12-30", "close": 2.48, "volume": 4580.0}, {"date": "2025-12-31", "close": 2.54, "volume": 5780.0}, {"date": "2026-01-02", "close": 2.36, "volume": 611.0}, {"date": "2026-01-05", "close": 2.47, "volume": 16523.0}, {"date": "2026-01-06", "close": 2.56, "volume": 18289.0}, {"date": "2026-01-07", "close": 2.56, "volume": 16078.0}, {"date": "2026-01-08", "close": 2.5, "volume": 29666.0}, {"date": "2026-01-09", "close": 2.45, "volume": 8786.0}, {"date": "2026-01-12", "close": 2.42, "volume": 4590.0}, {"date": "2026-01-13", "close": 2.4, "volume": 251.0}, {"date": "2026-01-14", "close": 2.5, "volume": 4527.0}, {"date": "2026-01-15", "close": 2.5, "volume": 6055.0}, {"date": "2026-01-16", "close": 2.5, "volume": 2230.0}, {"date": "2026-01-20", "close": 2.42, "volume": 2521.0}, {"date": "2026-01-21", "close": 2.36, "volume": 943.0}, {"date": "2026-01-22", "close": 2.475, "volume": 539.0}, {"date": "2026-01-23", "close": 2.59, "volume": 714.0}, {"date": "2026-01-26", "close": 2.41, "volume": 658.0}, {"date": "2026-01-27", "close": 2.6, "volume": 8257.0}, {"date": "2026-01-28", "close": 2.49, "volume": 1985.0}, {"date": "2026-01-29", "close": 2.51, "volume": 3891.0}, {"date": "2026-01-30", "close": 2.46, "volume": 4844.0}, {"date": "2026-02-02", "close": 2.42, "volume": 518.0}, {"date": "2026-02-03", "close": 2.4, "volume": 4056.0}, {"date": "2026-02-04", "close": 2.45, "volume": 2134.0}, {"date": "2026-02-05", "close": 2.45, "volume": 891.0}, {"date": "2026-02-06", "close": 2.49, "volume": 1345.0}, {"date": "2026-02-09", "close": 2.6, "volume": 9033.0}, {"date": "2026-02-10", "close": 2.6, "volume": 1939.0}, {"date": "2026-02-11", "close": 2.5502, "volume": 7835.0}, {"date": "2026-02-12", "close": 2.47, "volume": 7325.0}, {"date": "2026-02-13", "close": 2.47, "volume": 410.0}, {"date": "2026-02-17", "close": 2.5, "volume": 1209.0}, {"date": "2026-02-18", "close": 2.325, "volume": 7101.0}, {"date": "2026-02-19", "close": 2.41, "volume": 5091.0}, {"date": "2026-02-20", "close": 2.42, "volume": 727.0}, {"date": "2026-02-23", "close": 2.41, "volume": 1538.0}, {"date": "2026-02-24", "close": 2.41, "volume": 1384.0}, {"date": "2026-02-25", "close": 2.3752, "volume": 2639.0}, {"date": "2026-02-26", "close": 2.45, "volume": 591.0}, {"date": "2026-02-27", "close": 2.43, "volume": 1991.0}, {"date": "2026-03-02", "close": 2.42, "volume": 2017.0}, {"date": "2026-03-03", "close": 2.4, "volume": 5043.0}, {"date": "2026-03-04", "close": 2.37, "volume": 1297.0}, {"date": "2026-03-05", "close": 2.37, "volume": 1401.0}, {"date": "2026-03-06", "close": 2.43, "volume": 1865.0}, {"date": "2026-03-09", "close": 2.4, "volume": 2390.0}, {"date": "2026-03-10", "close": 2.4, "volume": 2844.0}, {"date": "2026-03-11", "close": 2.4, "volume": 1470.0}, {"date": "2026-03-12", "close": 2.45, "volume": 288.0}, {"date": "2026-03-13", "close": 2.422, "volume": 481.0}, {"date": "2026-03-16", "close": 2.2977, "volume": 1588.0}, {"date": "2026-03-17", "close": 2.44, "volume": 1265.0}, {"date": "2026-03-18", "close": 2.44, "volume": 616.0}, {"date": "2026-03-19", "close": 2.44, "volume": 9776.0}, {"date": "2026-03-20", "close": 2.49, "volume": 686.0}, {"date": "2026-03-23", "close": 2.4568, "volume": 1955.0}, {"date": "2026-03-24", "close": 2.42, "volume": 6529.0}, {"date": "2026-03-25", "close": 2.42, "volume": 4248.0}, {"date": "2026-03-26", "close": 2.45, "volume": 2623.0}, {"date": "2026-03-27", "close": 2.42, "volume": 685.0}, {"date": "2026-03-30", "close": 2.44, "volume": 23238.0}, {"date": "2026-03-31", "close": 2.44, "volume": 13387.0}, {"date": "2026-04-01", "close": 2.42, "volume": 1605.0}, {"date": "2026-04-02", "close": 2.42, "volume": null}, {"date": "2026-04-06", "close": 2.31, "volume": 4297.0}, {"date": "2026-04-07", "close": 2.37, "volume": 1535.0}, {"date": "2026-04-08", "close": 2.32, "volume": 9077.0}, {"date": "2026-04-09", "close": 2.281, "volume": 3280.0}, {"date": "2026-04-10", "close": 2.28, "volume": 2024.0}, {"date": "2026-04-13", "close": 2.4, "volume": 12142.0}, {"date": "2026-04-14", "close": 2.57, "volume": 9095.0}, {"date": "2026-04-15", "close": 2.5, "volume": 18857.0}, {"date": "2026-04-16", "close": 2.6, "volume": 4739.0}, {"date": "2026-04-17", "close": 2.49, "volume": 4393.0}, {"date": "2026-04-20", "close": 2.49, "volume": null}, {"date": "2026-04-21", "close": 2.49, "volume": null}, {"date": "2026-04-22", "close": 2.5, "volume": 4223.0}, {"date": "2026-04-23", "close": 2.61, "volume": 3264.0}, {"date": "2026-04-24", "close": 2.49, "volume": 4088.0}, {"date": "2026-04-27", "close": 2.35, "volume": 898.0}, {"date": "2026-04-28", "close": 2.5, "volume": 1927.0}, {"date": "2026-04-29", "close": 2.5, "volume": null}, {"date": "2026-04-30", "close": 2.5, "volume": 776.0}, {"date": "2026-05-01", "close": 2.3216, "volume": 2502.0}, {"date": "2026-05-04", "close": 2.41, "volume": 3093.0}, {"date": "2026-05-05", "close": 2.498, "volume": 2468.0}, {"date": "2026-05-06", "close": 2.44, "volume": 3513.0}, {"date": "2026-05-07", "close": 2.5, "volume": 4257.0}, {"date": "2026-05-08", "close": 2.61, "volume": 7202.0}, {"date": "2026-05-11", "close": 2.61, "volume": 22298.0}, {"date": "2026-05-12", "close": 2.67, "volume": 8071.0}, {"date": "2026-05-13", "close": 2.7316, "volume": 8142.0}, {"date": "2026-05-14", "close": 2.8279, "volume": 4848.0}, {"date": "2026-05-15", "close": 2.82, "volume": 9028.0}, {"date": "2026-05-18", "close": 2.82, "volume": 1901.0}, {"date": "2026-05-19", "close": 2.62, "volume": 9303.0}, {"date": "2026-05-20", "close": 2.71, "volume": 6843.0}, {"date": "2026-05-21", "close": 2.6307, "volume": 4321.0}, {"date": "2026-05-22", "close": 2.61, "volume": 4409.0}, {"date": "2026-05-26", "close": 2.5, "volume": 16298.0}, {"date": "2026-05-27", "close": 2.6854, "volume": 17958.0}, {"date": "2026-05-28", "close": 2.73, "volume": 24876.0}, {"date": "2026-05-29", "close": 2.815, "volume": 4321.0}, {"date": "2026-06-01", "close": 2.785, "volume": 11403.0}, {"date": "2026-06-02", "close": 2.7425, "volume": 1482.0}, {"date": "2026-06-03", "close": 2.68, "volume": 444.0}, {"date": "2026-06-04", "close": 2.81, "volume": 3338.0}, {"date": "2026-06-05", "close": 2.81, "volume": 4045.0}, {"date": "2026-06-08", "close": 2.81, "volume": 5963.0}, {"date": "2026-06-09", "close": 2.8403, "volume": 3305.0}, {"date": "2026-06-10", "close": 2.95, "volume": 2760.0}, {"date": "2026-06-11", "close": 3.29, "volume": 23921.0}, {"date": "2026-06-12", "close": 3.175, "volume": 762.0}, {"date": "2026-06-15", "close": 2.96, "volume": 2532.0}, {"date": "2026-06-16", "close": 2.96, "volume": null}, {"date": "2026-06-17", "close": 2.93, "volume": 18650960.0}, {"date": "2026-06-18", "close": 2.64, "volume": 292942.0}, {"date": "2026-06-22", "close": 2.28, "volume": 196142.0}, {"date": "2026-06-23", "close": 2.2, "volume": 85892.0}, {"date": "2026-06-24", "close": 2.35, "volume": 87349.0}, {"date": "2026-06-25", "close": 2.25, "volume": 68169.0}, {"date": "2026-06-26", "close": 2.39, "volume": 30425.0}, {"date": "2026-06-29", "close": 2.38, "volume": 44536.0}, {"date": "2026-06-30", "close": 2.49, "volume": 35785.0}, {"date": "2026-07-01", "close": 2.44, "volume": 10166.0}, {"date": "2026-07-02", "close": 2.48, "volume": 32669.0}, {"date": "2026-07-06", "close": 2.38, "volume": 29478.0}, {"date": "2026-07-07", "close": 2.37, "volume": 23040.0}, {"date": "2026-07-08", "close": 2.46, "volume": 20156.0}, {"date": "2026-07-09", "close": 2.47, "volume": 22091.0}, {"date": "2026-07-10", "close": 2.49, "volume": 12852.0}, {"date": "2026-07-13", "close": 2.54, "volume": 11262.0}, {"date": "2026-07-14", "close": 2.41, "volume": 114079.0}, {"date": "2026-07-15", "close": 2.5, "volume": 17353.0}, {"date": "2026-07-16", "close": 2.48, "volume": 35201.0}, {"date": "2026-07-17", "close": 2.54, "volume": 15936.0}, {"date": "2026-07-20", "close": 2.55, "volume": 11320.0}, {"date": "2026-07-21", "close": 2.46, "volume": 5432.0}, {"date": "2026-07-22", "close": 2.39, "volume": 5859.0}, {"date": "2026-07-23", "close": 2.44, "volume": 1014.0}, {"date": "2026-07-24", "close": 2.39, "volume": 8327.0}, {"date": "2026-07-27", "close": 2.3517, "volume": 9178.0}, {"date": "2026-07-28", "close": 2.4272, "volume": 8756.0}, {"date": "2026-07-29", "close": 2.32, "volume": 32694.0}, {"date": "2026-07-30", "close": 2.45, "volume": 14875.0}, {"date": "2026-07-31", "close": 2.48, "volume": 6617.0}, {"date": "2026-08-03", "close": 2.475, "volume": 2045.0}, {"date": "2026-08-04", "close": 2.5, "volume": 2019.0}, {"date": "2026-08-05", "close": 2.48, "volume": 3486.0}, {"date": "2026-08-06", "close": 2.55, "volume": 1472.0}, {"date": "2026-08-07", "close": 2.5, "volume": 20974.0}, {"date": "2026-08-10", "close": 2.42, "volume": 2294.0}, {"date": "2026-08-11", "close": 2.4398, "volume": 6483.0}, {"date": "2026-08-12", "close": 2.42, "volume": 7943.0}, {"date": "2026-08-13", "close": 2.41, "volume": 1066.0}, {"date": "2026-08-14", "close": 2.47, "volume": 16431.0}, {"date": "2026-08-17", "close": 2.42, "volume": 1129.0}, {"date": "2026-08-18", "close": 2.39, "volume": 5123.0}, {"date": "2026-08-19", "close": 2.41, "volume": 6427.0}, {"date": "2026-08-20", "close": 2.32, "volume": 28503.0}, {"date": "2026-08-21", "close": 2.35, "volume": 23752.0}, {"date": "2026-08-24", "close": 2.35, "volume": null}, {"date": "2026-08-25", "close": 2.3524, "volume": 999.0}, {"date": "2026-08-26", "close": 2.36, "volume": 2233.0}, {"date": "2026-08-27", "close": 2.34, "volume": 3719.0}, {"date": "2026-08-28", "close": 2.32, "volume": 787.0}, {"date": "2026-08-31", "close": 2.4, "volume": 6495.0}, {"date": "2026-09-01", "close": 2.3, "volume": 660.0}, {"date": "2026-09-02", "close": 2.27, "volume": 4650.0}, {"date": "2026-09-03", "close": 2.4, "volume": 12044.0}, {"date": "2026-09-04", "close": 2.32, "volume": 1838.0}, {"date": "2026-09-08", "close": 2.25, "volume": 5770.0}, {"date": "2026-09-09", "close": 2.25, "volume": null}, {"date": "2026-09-10", "close": 2.3, "volume": 1576.0}, {"date": "2026-09-11", "close": 2.32, "volume": 1998.0}, {"date": "2026-09-14", "close": 2.27, "volume": 2663.0}, {"date": "2026-09-15", "close": 2.28, "volume": 3837.0}, {"date": "2026-09-16", "close": 2.19, "volume": 3486.0}, {"date": "2026-09-17", "close": 2.19, "volume": 753.0}, {"date": "2026-09-18", "close": 2.11, "volume": 2285.0}, {"date": "2026-09-21", "close": 2.17, "volume": 12325.0}, {"date": "2026-09-22", "close": 2.42, "volume": 315539.0}, {"date": "2026-09-23", "close": 2.34, "volume": 16374.0}], "refreshing": true}