{"ticker": "VIRC", "overview": {"cik": "751365", "ticker": "VIRC", "name": "VIRCO MFG CORPORATION", "industry": "Public Bldg & Related Furniture", "country": "United States", "sic": "2531", "announcements": [{"form": "3", "date": "2026-07-31", "title": "Initial insider holdings", "accession": "0000919574-26-004730", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-24", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-004586", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001628280-26-048470", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001628280-26-047803", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001628280-26-046267", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0001628280-26-045489", "price_sensitive": false}, {"form": "3", "date": "2026-06-24", "title": "FORM 3", "accession": "0001628280-26-045094", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-044043", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-044042", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001053868-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001353343-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001628280-26-043943", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043086", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001628280-26-042482", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-03", "title": "Quarterly report", "accession": "0001628280-26-040125", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001628280-26-040123", "price_sensitive": true}, {"form": "ARS", "date": "2026-05-04", "title": "Form ARS", "accession": "0001628280-26-029849", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-04", "title": "Proxy statement", "accession": "0001628280-26-029844", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "FORM 4", "accession": "0001628280-26-025307", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "FORM 4", "accession": "0001628280-26-025222", "price_sensitive": false}, {"form": "4", "date": "2026-04-14", "title": "FORM 4", "accession": "0001628280-26-025054", "price_sensitive": false}, {"form": "4", "date": "2026-04-13", "title": "FORM 4", "accession": "0001628280-26-024907", "price_sensitive": false}, {"form": "4", "date": "2026-04-13", "title": "FORM 4", "accession": "0001628280-26-024904", "price_sensitive": false}, {"form": "10-K", "date": "2026-04-08", "title": "Annual report", "accession": "0001628280-26-024204", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-08", "title": "Material event", "accession": "0001628280-26-024202", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "VIRC", "has_prices": true, "as_of": "2026-09-23", "last": 6.57, "prev_close": 6.68, "change": -0.10999999999999943, "change_pct": -0.016467065868263388, "session_volume": 16503.0, "vwap_5": 6.557275349627837, "vwap_20": 6.2744874820256555, "vwap_60": 6.159525237730658, "vwap_250": 6.451112802108011, "high_52w": 7.44, "low_52w": 5.44, "avg_volume_20": 28095.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000919574-26-004586", "src": "13DG", "ticker": "VIRC", "cik": "751365", "company": "VIRCO MFG CORPORATION", "company_raw": "VIRCO MFG CORPORATION", "who": "Cleveland Capital Management, l.l.c.", "who_key": "Cleveland Capital Management, L.L.C.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Public Bldg & Related Furniture", "country": "United States", "headline": "Cleveland Capital Management, L.L.C. moves to a 9.8% passive stake in VIRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1604742/0000919574-26-004586-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146323}], "recent_buys": [], "institutional": [{"id": "13DG-0000919574-26-004586", "src": "13DG", "ticker": "VIRC", "cik": "751365", "company": "VIRCO MFG CORPORATION", "company_raw": "VIRCO MFG CORPORATION", "who": "Cleveland Capital Management, l.l.c.", "who_key": "Cleveland Capital Management, L.L.C.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Public Bldg & Related Furniture", "country": "United States", "headline": "Cleveland Capital Management, L.L.C. moves to a 9.8% passive stake in VIRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1604742/0000919574-26-004586-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146323}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "VIRC (VIRCO MFG CORPORATION)", "new_value": "Virco Manufacturing Corporation - Common Stock", "effective": "", "evidence": "we hold VIRC as VIRCO MFG CORPORATION; the NASDAQ universe lists that code as Virco Manufacturing Corporation - Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-28T09:30:36.179384"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Virco Manufacturing Corporation - Common Stock", "new_value": "VIRCO MFG CORPORATION", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000751365", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000751365", "applied": 1, "detected_at": "2026-10-28T09:30:15.447922"}]}, "key_people": [], "activity": [], "announcements": [{"form": "3", "date": "2026-07-31", "title": "Initial insider holdings", "accession": "0000919574-26-004730", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-24", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-004586", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001628280-26-048470", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001628280-26-047803", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001628280-26-046267", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0001628280-26-045489", "price_sensitive": false}, {"form": "3", "date": "2026-06-24", "title": "FORM 3", "accession": "0001628280-26-045094", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-044043", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-044042", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001053868-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001353343-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001628280-26-043943", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043086", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001628280-26-042482", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-03", "title": "Quarterly report", "accession": "0001628280-26-040125", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001628280-26-040123", "price_sensitive": true}, {"form": "ARS", "date": "2026-05-04", "title": "Form ARS", "accession": "0001628280-26-029849", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-04", "title": "Proxy statement", "accession": "0001628280-26-029844", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "FORM 4", "accession": "0001628280-26-025307", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "FORM 4", "accession": "0001628280-26-025222", "price_sensitive": false}, {"form": "4", "date": "2026-04-14", "title": "FORM 4", "accession": "0001628280-26-025054", "price_sensitive": false}, {"form": "4", "date": "2026-04-13", "title": "FORM 4", "accession": "0001628280-26-024907", "price_sensitive": false}, {"form": "4", "date": "2026-04-13", "title": "FORM 4", "accession": "0001628280-26-024904", "price_sensitive": false}, {"form": "10-K", "date": "2026-04-08", "title": "Annual report", "accession": "0001628280-26-024204", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-08", "title": "Material event", "accession": "0001628280-26-024202", "price_sensitive": true}], "performance": {"ticker": "VIRC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-23", "close": 4.2817, "volume": 16374.0}, {"date": "2016-09-26", "close": 4.17, "volume": 24435.0}, {"date": "2016-09-27", "close": 4.17, "volume": 10856.0}, {"date": "2016-09-28", "close": 4.13, "volume": 11077.0}, {"date": "2016-09-29", "close": 4.15, "volume": 5199.0}, {"date": "2016-09-30", "close": 4.2, "volume": 15216.0}, {"date": "2016-10-03", "close": 4.21, "volume": 52773.0}, {"date": "2016-10-04", "close": 4.27, "volume": 18416.0}, {"date": "2016-10-05", "close": 4.1, "volume": 9864.0}, {"date": "2016-10-06", "close": 4.25, "volume": 684604.0}, {"date": "2016-10-07", "close": 4.31, "volume": 29851.0}, {"date": "2016-10-10", "close": 4.35, "volume": 13788.0}, {"date": "2016-10-11", "close": 4.35, "volume": 6097.0}, {"date": "2016-10-12", "close": 4.3, "volume": 12072.0}, {"date": "2016-10-13", "close": 4.3, "volume": 11019.0}, {"date": "2016-10-14", "close": 4.25, "volume": 9176.0}, {"date": "2016-10-17", "close": 4.2, "volume": 2452.0}, {"date": "2016-10-18", "close": 4.45, "volume": 28700.0}, {"date": "2016-10-19", "close": 4.4, "volume": 3486.0}, {"date": "2016-10-20", "close": 4.35, "volume": 1282.0}, {"date": "2016-10-21", "close": 4.4, "volume": 6527.0}, {"date": "2016-10-24", "close": 4.4, "volume": 36038.0}, {"date": "2016-10-25", "close": 4.4, "volume": 4792.0}, {"date": "2016-10-26", "close": 4.4, "volume": 2987.0}, {"date": "2016-10-27", "close": 4.4, "volume": 6638.0}, {"date": "2016-10-28", "close": 4.35, "volume": 296.0}, {"date": "2016-10-31", "close": 4.35, "volume": 4683.0}, {"date": "2016-11-01", "close": 4.35, "volume": 6714.0}, {"date": "2016-11-02", "close": 4.3, "volume": 3392.0}, {"date": "2016-11-03", "close": 4.25, "volume": 1337.0}, {"date": "2016-11-04", "close": 4.2, "volume": 2117.0}, {"date": "2016-11-07", "close": 4.25, "volume": 1155.0}, {"date": "2016-11-08", "close": 4.25, "volume": 2438.0}, {"date": "2016-11-09", "close": 4.3, "volume": 8489.0}, {"date": "2016-11-10", "close": 4.4, "volume": 3480.0}, {"date": "2016-11-11", "close": 4.6, "volume": 3150.0}, {"date": "2016-11-14", "close": 4.55, "volume": 12059.0}, {"date": "2016-11-15", "close": 4.55, "volume": 5449.0}, {"date": "2016-11-16", "close": 4.55, "volume": 79554.0}, {"date": "2016-11-17", "close": 4.4, "volume": 11306.0}, {"date": "2016-11-18", "close": 4.0, "volume": 120387.0}, {"date": "2016-11-21", "close": 3.95, "volume": 39128.0}, {"date": "2016-11-22", "close": 4.05, "volume": 20983.0}, {"date": "2016-11-23", "close": 4.1, "volume": 54166.0}, {"date": "2016-11-25", "close": 4.15, "volume": 5598.0}, {"date": "2016-11-28", "close": 4.05, "volume": 97445.0}, {"date": "2016-11-29", "close": 4.15, "volume": 35422.0}, {"date": "2016-11-30", "close": 4.15, "volume": 30561.0}, {"date": "2016-12-01", "close": 4.15, "volume": 8599.0}, {"date": "2016-12-02", "close": 4.1, "volume": 18417.0}, {"date": "2016-12-05", "close": 4.25, "volume": 6160.0}, {"date": "2016-12-06", "close": 4.2, "volume": 2313.0}, {"date": "2016-12-07", "close": 4.35, "volume": 4346.0}, {"date": "2016-12-08", "close": 4.2, "volume": 4777.0}, {"date": "2016-12-09", "close": 4.05, "volume": 55593.0}, {"date": "2016-12-12", "close": 4.0, "volume": 16587.0}, {"date": "2016-12-13", "close": 3.9, "volume": 9281.0}, {"date": "2016-12-14", "close": 4.0, "volume": 6637.0}, {"date": "2016-12-15", "close": 4.0, "volume": 3358.0}, {"date": "2016-12-16", "close": 3.85, "volume": 7543.0}, {"date": "2016-12-19", "close": 3.85, "volume": 11233.0}, {"date": "2016-12-20", "close": 3.9, "volume": 1177.0}, {"date": "2016-12-21", "close": 3.9, "volume": 6243.0}, {"date": "2016-12-22", "close": 3.85, "volume": 3945.0}, {"date": "2016-12-23", "close": 3.9, "volume": 8651.0}, {"date": "2016-12-27", "close": 3.85, "volume": 5404.0}, {"date": "2016-12-28", "close": 3.95, "volume": 4486.0}, {"date": "2016-12-29", "close": 4.05, "volume": 23922.0}, {"date": "2016-12-30", "close": 4.3, "volume": 7919.0}, {"date": "2017-01-03", "close": 4.4, "volume": 15171.0}, {"date": "2017-01-04", "close": 4.4, "volume": 3879.0}, {"date": "2017-01-05", "close": 4.35, "volume": 16119.0}, {"date": "2017-01-06", "close": 4.45, "volume": 10641.0}, {"date": "2017-01-09", "close": 4.3503, "volume": 9903.0}, {"date": "2017-01-10", "close": 4.3, "volume": 6309.0}, {"date": "2017-01-11", "close": 4.2, "volume": 2469.0}, {"date": "2017-01-12", "close": 4.055, "volume": 4537.0}, {"date": "2017-01-13", "close": 4.1, "volume": 1915.0}, {"date": "2017-01-17", "close": 4.05, "volume": 9089.0}, {"date": "2017-01-18", "close": 3.95, "volume": 14422.0}, {"date": "2017-01-19", "close": 3.95, "volume": 6619.0}, {"date": "2017-01-20", "close": 4.015, "volume": 943.0}, {"date": "2017-01-23", "close": 4.4, "volume": 34256.0}, {"date": "2017-01-24", "close": 4.461, "volume": 12500.0}, {"date": "2017-01-25", "close": 4.55, "volume": 16446.0}, {"date": "2017-01-26", "close": 4.5, "volume": 9121.0}, {"date": "2017-01-27", "close": 4.45, "volume": 3086.0}, {"date": "2017-01-30", "close": 4.4, "volume": 4359.0}, {"date": "2017-01-31", "close": 4.4, "volume": 6669.0}, {"date": "2017-02-01", "close": 4.45, "volume": 1425.0}, {"date": "2017-02-02", "close": 4.55, "volume": 7284.0}, {"date": "2017-02-03", "close": 4.318, "volume": 8359.0}, {"date": "2017-02-06", "close": 4.3, "volume": 700.0}, {"date": "2017-02-07", "close": 4.3, "volume": 514.0}, {"date": "2017-02-08", "close": 4.35, "volume": 8766.0}, {"date": "2017-02-09", "close": 4.15, "volume": 8806.0}, {"date": "2017-02-10", "close": 4.25, "volume": 5645.0}, {"date": "2017-02-13", "close": 4.2464, "volume": 5487.0}, {"date": "2017-02-14", "close": 4.2499, "volume": 4169.0}, {"date": "2017-02-15", "close": 4.2499, "volume": 2917.0}, {"date": "2017-02-16", "close": 4.2, "volume": 2472.0}, {"date": "2017-02-17", "close": 4.2, "volume": null}, {"date": "2017-02-21", "close": 4.2, "volume": 3472.0}, {"date": "2017-02-22", "close": 4.25, "volume": 3983.0}, {"date": "2017-02-23", "close": 4.2, "volume": 1211.0}, {"date": "2017-02-24", "close": 4.15, "volume": 949.0}, {"date": "2017-02-27", "close": 4.2, "volume": 1875.0}, {"date": "2017-02-28", "close": 4.15, "volume": 6992.0}, {"date": "2017-03-01", "close": 4.15, "volume": 7694.0}, {"date": "2017-03-02", "close": 4.15, "volume": 55297.0}, {"date": "2017-03-03", "close": 4.2, "volume": 47092.0}, {"date": "2017-03-06", "close": 4.05, "volume": 2207.0}, {"date": "2017-03-07", "close": 4.05, "volume": 37005.0}, {"date": "2017-03-08", "close": 4.1, "volume": 33149.0}, {"date": "2017-03-09", "close": 4.05, "volume": 1762.0}, {"date": "2017-03-10", "close": 3.95, "volume": 1583.0}, {"date": "2017-03-13", "close": 4.0, "volume": 27753.0}, {"date": "2017-03-14", "close": 3.9, "volume": 15492.0}, {"date": "2017-03-15", "close": 3.9, "volume": 7746.0}, {"date": "2017-03-16", "close": 3.95, "volume": 798.0}, {"date": "2017-03-17", "close": 4.15, "volume": 2736.0}, {"date": "2017-03-20", "close": 4.0, "volume": 2505.0}, {"date": "2017-03-21", "close": 3.95, "volume": 279.0}, {"date": "2017-03-22", "close": 3.8, "volume": 13072.0}, {"date": "2017-03-23", "close": 3.8499, "volume": 1912.0}, {"date": "2017-03-24", "close": 4.0, "volume": 7875.0}, {"date": "2017-03-27", "close": 4.0, "volume": 632.0}, {"date": "2017-03-28", "close": 4.0, "volume": 1694.0}, {"date": "2017-03-29", "close": 3.75, "volume": 16068.0}, {"date": "2017-03-30", "close": 3.9, "volume": 3368.0}, {"date": "2017-03-31", "close": 3.95, "volume": 752.0}, {"date": "2017-04-03", "close": 3.8, "volume": 6017.0}, {"date": "2017-04-04", "close": 3.8, "volume": 6372.0}, {"date": "2017-04-05", "close": 4.0, "volume": 14968.0}, {"date": "2017-04-06", "close": 3.8, "volume": 8471.0}, {"date": "2017-04-07", "close": 3.8, "volume": 25980.0}, {"date": "2017-04-10", "close": 3.7, "volume": 5297.0}, {"date": "2017-04-11", "close": 3.65, "volume": 7717.0}, {"date": "2017-04-12", "close": 3.65, "volume": 13311.0}, {"date": "2017-04-13", "close": 3.8, "volume": 5351.0}, {"date": "2017-04-17", "close": 3.8, "volume": 3303.0}, {"date": "2017-04-18", "close": 3.75, "volume": 8946.0}, {"date": "2017-04-19", "close": 3.85, "volume": 3901.0}, {"date": "2017-04-20", "close": 3.9499, "volume": 13388.0}, {"date": "2017-04-21", "close": 4.45, "volume": 25311.0}, {"date": "2017-04-24", "close": 4.4, "volume": 25561.0}, {"date": "2017-04-25", "close": 4.6501, "volume": 20866.0}, {"date": "2017-04-26", "close": 4.6, "volume": 6086.0}, {"date": "2017-04-27", "close": 4.5, "volume": 6660.0}, {"date": "2017-04-28", "close": 4.5, "volume": 5884.0}, {"date": "2017-05-01", "close": 4.6, "volume": 9046.0}, {"date": "2017-05-02", "close": 4.5, "volume": 11918.0}, {"date": "2017-05-03", "close": 4.3, "volume": 8124.0}, {"date": "2017-05-04", "close": 4.25, "volume": 25092.0}, {"date": "2017-05-05", "close": 4.2, "volume": 12606.0}, {"date": "2017-05-08", "close": 4.1501, "volume": 2939.0}, {"date": "2017-05-09", "close": 4.0, "volume": 16345.0}, {"date": "2017-05-10", "close": 4.05, "volume": 3634.0}, {"date": "2017-05-11", "close": 4.05, "volume": 9757.0}, {"date": "2017-05-12", "close": 4.15, "volume": 17819.0}, {"date": "2017-05-15", "close": 4.2, "volume": 1808.0}, {"date": "2017-05-16", "close": 4.3, "volume": 3725.0}, {"date": "2017-05-17", "close": 4.15, "volume": 36375.0}, {"date": "2017-05-18", "close": 4.25, "volume": 3479.0}, {"date": "2017-05-19", "close": 4.45, "volume": 14111.0}, {"date": "2017-05-22", "close": 4.55, "volume": 9210.0}, {"date": "2017-05-23", "close": 4.6, "volume": 10210.0}, {"date": "2017-05-24", "close": 4.55, "volume": 4833.0}, {"date": "2017-05-25", "close": 4.5, "volume": 5777.0}, {"date": "2017-05-26", "close": 4.55, "volume": 662.0}, {"date": "2017-05-30", "close": 4.55, "volume": 1959.0}, {"date": "2017-05-31", "close": 4.55, "volume": 3795.0}, {"date": "2017-06-01", "close": 4.55, "volume": 3031.0}, {"date": "2017-06-02", "close": 4.5, "volume": 7177.0}, {"date": "2017-06-05", "close": 4.55, "volume": 4882.0}, {"date": "2017-06-06", "close": 4.55, "volume": 2034.0}, {"date": "2017-06-07", "close": 4.55, "volume": 1807.0}, {"date": "2017-06-08", "close": 4.45, "volume": 4573.0}, {"date": "2017-06-09", "close": 4.5, "volume": 7903.0}, {"date": "2017-06-12", "close": 4.85, "volume": 20737.0}, {"date": "2017-06-13", "close": 4.9, "volume": 18549.0}, {"date": "2017-06-14", "close": 4.95, "volume": 32834.0}, {"date": "2017-06-15", "close": 4.9, "volume": 15387.0}, {"date": "2017-06-16", "close": 4.65, "volume": 16199.0}, {"date": "2017-06-19", "close": 4.55, "volume": 11065.0}, {"date": "2017-06-20", "close": 5.0, "volume": 22916.0}, {"date": "2017-06-21", "close": 4.95, "volume": 16275.0}, {"date": "2017-06-22", "close": 5.05, "volume": 16042.0}, {"date": "2017-06-23", "close": 5.1, "volume": 26586.0}, {"date": "2017-06-26", "close": 5.25, "volume": 28916.0}, {"date": "2017-06-27", "close": 5.35, "volume": 12247.0}, {"date": "2017-06-28", "close": 5.3, "volume": 18514.0}, {"date": "2017-06-29", "close": 5.3485, "volume": 6891.0}, {"date": "2017-06-30", "close": 5.35, "volume": 7201.0}, {"date": "2017-07-03", "close": 5.343, "volume": 11639.0}, {"date": "2017-07-05", "close": 5.25, "volume": 6841.0}, {"date": "2017-07-06", "close": 5.05, "volume": 8640.0}, {"date": "2017-07-07", "close": 5.15, "volume": 11207.0}, {"date": "2017-07-10", "close": 5.35, "volume": 14250.0}, {"date": "2017-07-11", "close": 5.2, "volume": 2235.0}, {"date": "2017-07-12", "close": 5.2999, "volume": 16633.0}, {"date": "2017-07-13", "close": 5.3, "volume": 13102.0}, {"date": "2017-07-14", "close": 5.25, "volume": 9301.0}, {"date": "2017-07-17", "close": 5.3, "volume": 20469.0}, {"date": "2017-07-18", "close": 5.45, "volume": 11368.0}, {"date": "2017-07-19", "close": 5.7, "volume": 23592.0}, {"date": "2017-07-20", "close": 5.65, "volume": 15946.0}, {"date": "2017-07-21", "close": 5.65, "volume": 6030.0}, {"date": "2017-07-24", "close": 5.6, "volume": 8953.0}, {"date": "2017-07-25", "close": 5.45, "volume": 40544.0}, {"date": "2017-07-26", "close": 5.5, "volume": 10186.0}, {"date": "2017-07-27", "close": 5.5, "volume": 9567.0}, {"date": "2017-07-28", "close": 5.4, "volume": 1666.0}, {"date": "2017-07-31", "close": 5.45, "volume": 12190.0}, {"date": "2017-08-01", "close": 5.44, "volume": 2437.0}, {"date": "2017-08-02", "close": 5.3515, "volume": 27776.0}, {"date": "2017-08-03", "close": 5.45, "volume": 5032.0}, {"date": "2017-08-04", "close": 5.45, "volume": 2855.0}, {"date": "2017-08-07", "close": 5.5, "volume": 8142.0}, {"date": "2017-08-08", "close": 5.4, "volume": 6237.0}, {"date": "2017-08-09", "close": 5.45, "volume": 5850.0}, {"date": "2017-08-10", "close": 5.34, "volume": 434.0}, {"date": "2017-08-11", "close": 5.35, "volume": 2620.0}, {"date": "2017-08-14", "close": 5.45, "volume": 7394.0}, {"date": "2017-08-15", "close": 5.5, "volume": 2206.0}, {"date": "2017-08-16", "close": 5.55, "volume": 2207.0}, {"date": "2017-08-17", "close": 5.5, "volume": 8013.0}, {"date": "2017-08-18", "close": 5.35, "volume": 8604.0}, {"date": "2017-08-21", "close": 5.35, "volume": 47535.0}, {"date": "2017-08-22", "close": 5.0, "volume": 3880.0}, {"date": "2017-08-23", "close": 5.1, "volume": 4938.0}, {"date": "2017-08-24", "close": 4.9, "volume": 6179.0}, {"date": "2017-08-25", "close": 5.0, "volume": 3510.0}, {"date": "2017-08-28", "close": 5.1, "volume": 11590.0}, {"date": "2017-08-29", "close": 5.0939, "volume": 208.0}, {"date": "2017-08-30", "close": 5.2, "volume": 2151.0}, {"date": "2017-08-31", "close": 5.2, "volume": 5118.0}, {"date": "2017-09-01", "close": 5.25, "volume": 5870.0}, {"date": "2017-09-05", "close": 5.5, "volume": 12762.0}, {"date": "2017-09-06", "close": 5.7, "volume": 12637.0}, {"date": "2017-09-07", "close": 5.7, "volume": 8672.0}, {"date": "2017-09-08", "close": 5.85, "volume": 7204.0}, {"date": "2017-09-11", "close": 5.9, "volume": 13123.0}, {"date": "2017-09-12", "close": 5.9, "volume": 12023.0}, {"date": "2017-09-13", "close": 5.95, "volume": 11043.0}, {"date": "2017-09-14", "close": 6.0, "volume": 39844.0}, {"date": "2017-09-15", "close": 5.65, "volume": 35704.0}, {"date": "2017-09-18", "close": 5.95, "volume": 45780.0}, {"date": "2017-09-19", "close": 5.8, "volume": 21060.0}, {"date": "2017-09-20", "close": 5.8, "volume": 3927.0}, {"date": "2017-09-21", "close": 5.75, "volume": 8768.0}, {"date": "2017-09-22", "close": 5.7, "volume": 6177.0}, {"date": "2017-09-25", "close": 5.3, "volume": 33029.0}, {"date": "2017-09-26", "close": 5.3999, "volume": 2689.0}, {"date": "2017-09-27", "close": 5.35, "volume": 6052.0}, {"date": "2017-09-28", "close": 5.45, "volume": 9229.0}, {"date": "2017-09-29", "close": 5.5, "volume": 20840.0}, {"date": "2017-10-02", "close": 5.55, "volume": 28777.0}, {"date": "2017-10-03", "close": 5.65, "volume": 39387.0}, {"date": "2017-10-04", "close": 5.8, "volume": 22636.0}, {"date": "2017-10-05", "close": 5.7, "volume": 19012.0}, {"date": "2017-10-06", "close": 5.8, "volume": 31969.0}, {"date": "2017-10-09", "close": 5.775, "volume": 8987.0}, {"date": "2017-10-10", "close": 5.675, "volume": 10640.0}, {"date": "2017-10-11", "close": 5.7, "volume": 9354.0}, {"date": "2017-10-12", "close": 5.65, "volume": 8266.0}, {"date": "2017-10-13", "close": 5.4, "volume": 18028.0}, {"date": "2017-10-16", "close": 5.7, "volume": 12305.0}, {"date": "2017-10-17", "close": 5.6499, "volume": 2020.0}, {"date": "2017-10-18", "close": 5.8, "volume": 14282.0}, {"date": "2017-10-19", "close": 5.75, "volume": 18495.0}, {"date": "2017-10-20", "close": 5.7, "volume": 15363.0}, {"date": "2017-10-23", "close": 5.75, "volume": 17591.0}, {"date": "2017-10-24", "close": 5.7, "volume": 707.0}, {"date": "2017-10-25", "close": 5.55, "volume": 690.0}, {"date": "2017-10-26", "close": 5.8, "volume": 2559.0}, {"date": "2017-10-27", "close": 5.9, "volume": 8149.0}, {"date": "2017-10-30", "close": 5.7, "volume": 10010.0}, {"date": "2017-10-31", "close": 5.9001, "volume": 9200.0}, {"date": "2017-11-01", "close": 5.7, "volume": 13364.0}, {"date": "2017-11-02", "close": 5.55, "volume": 6152.0}, {"date": "2017-11-03", "close": 5.65, "volume": 2974.0}, {"date": "2017-11-06", "close": 5.4, "volume": 16887.0}, {"date": "2017-11-07", "close": 5.45, "volume": 11492.0}, {"date": "2017-11-08", "close": 5.35, "volume": 7130.0}, {"date": "2017-11-09", "close": 5.1001, "volume": 2223.0}, {"date": "2017-11-10", "close": 5.2, "volume": 8212.0}, {"date": "2017-11-13", "close": 5.2, "volume": 1162.0}, {"date": "2017-11-14", "close": 5.2, "volume": 2521.0}, {"date": "2017-11-15", "close": 5.1, "volume": 22780.0}, {"date": "2017-11-16", "close": 5.15, "volume": 395.0}, {"date": "2017-11-17", "close": 5.15, "volume": 1013.0}, {"date": "2017-11-20", "close": 5.246, "volume": 2927.0}, {"date": "2017-11-21", "close": 5.35, "volume": 3115.0}, {"date": "2017-11-22", "close": 5.549, "volume": 5297.0}, {"date": "2017-11-24", "close": 5.7, "volume": 2547.0}, {"date": "2017-11-27", "close": 5.75, "volume": 5656.0}, {"date": "2017-11-28", "close": 5.75, "volume": 2072.0}, {"date": "2017-11-29", "close": 5.7, "volume": 7389.0}, {"date": "2017-11-30", "close": 5.6499, "volume": 6798.0}, {"date": "2017-12-01", "close": 5.65, "volume": 2465.0}, {"date": "2017-12-04", "close": 5.4, "volume": 9842.0}, {"date": "2017-12-05", "close": 5.4, "volume": 2093.0}, {"date": "2017-12-06", "close": 5.35, "volume": 3465.0}, {"date": "2017-12-07", "close": 5.25, "volume": 5114.0}, {"date": "2017-12-08", "close": 5.2838, "volume": 982.0}, {"date": "2017-12-11", "close": 5.2, "volume": 2031.0}, {"date": "2017-12-12", "close": 5.4, "volume": 14927.0}, {"date": "2017-12-13", "close": 5.15, "volume": 14459.0}, {"date": "2017-12-14", "close": 5.15, "volume": 19340.0}, {"date": "2017-12-15", "close": 4.9, "volume": 48696.0}, {"date": "2017-12-18", "close": 4.65, "volume": 5889.0}, {"date": "2017-12-19", "close": 4.5, "volume": 25530.0}, {"date": "2017-12-20", "close": 4.7, "volume": 8086.0}, {"date": "2017-12-21", "close": 4.75, "volume": 5229.0}, {"date": "2017-12-22", "close": 4.9, "volume": 12339.0}, {"date": "2017-12-26", "close": 4.75, "volume": 8444.0}, {"date": "2017-12-27", "close": 4.6535, "volume": 2888.0}, {"date": "2017-12-28", "close": 4.75, "volume": 1033.0}, {"date": "2017-12-29", "close": 5.05, "volume": 21682.0}, {"date": "2018-01-02", "close": 4.95, "volume": 8587.0}, {"date": "2018-01-03", "close": 4.775, "volume": 11824.0}, {"date": "2018-01-04", "close": 4.85, "volume": 13081.0}, {"date": "2018-01-05", "close": 4.75, "volume": 11887.0}, {"date": "2018-01-08", "close": 4.8, "volume": 6364.0}, {"date": "2018-01-09", "close": 4.8, "volume": 13806.0}, {"date": "2018-01-10", "close": 4.8, "volume": 16463.0}, {"date": "2018-01-11", "close": 4.85, "volume": 7230.0}, {"date": "2018-01-12", "close": 4.75, "volume": 14382.0}, {"date": "2018-01-16", "close": 4.8, "volume": 30621.0}, {"date": "2018-01-17", "close": 4.65, "volume": 22696.0}, {"date": "2018-01-18", "close": 4.65, "volume": 8102.0}, {"date": "2018-01-19", "close": 4.55, "volume": 26650.0}, {"date": "2018-01-22", "close": 4.525, "volume": 6269.0}, {"date": "2018-01-23", "close": 4.7, "volume": 26846.0}, {"date": "2018-01-24", "close": 4.6, "volume": 12951.0}, {"date": "2018-01-25", "close": 4.625, "volume": 2036.0}, {"date": "2018-01-26", "close": 4.7, "volume": 19995.0}, {"date": "2018-01-29", "close": 4.7, "volume": 2538.0}, {"date": "2018-01-30", "close": 4.65, "volume": 2876.0}, {"date": "2018-01-31", "close": 4.7, "volume": 5505.0}, {"date": "2018-02-01", "close": 4.6752, "volume": 224.0}, {"date": "2018-02-02", "close": 4.65, "volume": 3044.0}, {"date": "2018-02-05", "close": 4.6, "volume": 21405.0}, {"date": "2018-02-06", "close": 4.675, "volume": 9895.0}, {"date": "2018-02-07", "close": 4.699, "volume": 109.0}, {"date": "2018-02-08", "close": 4.25, "volume": 19906.0}, {"date": "2018-02-09", "close": 4.3, "volume": 12646.0}, {"date": "2018-02-12", "close": 4.25, "volume": 1810.0}, {"date": "2018-02-13", "close": 4.25, "volume": 621.0}, {"date": "2018-02-14", "close": 4.2, "volume": 8555.0}, {"date": "2018-02-15", "close": 4.2, "volume": 5133.0}, {"date": "2018-02-16", "close": 4.2, "volume": 2400.0}, {"date": "2018-02-20", "close": 4.2, "volume": 14938.0}, {"date": "2018-02-21", "close": 4.4, "volume": 23258.0}, {"date": "2018-02-22", "close": 4.6, "volume": 11224.0}, {"date": "2018-02-23", "close": 4.7, "volume": 10880.0}, {"date": "2018-02-26", "close": 4.65, "volume": 4823.0}, {"date": "2018-02-27", "close": 4.5, "volume": 6656.0}, {"date": "2018-02-28", "close": 4.5, "volume": 9769.0}, {"date": "2018-03-01", "close": 4.5, "volume": 10479.0}, {"date": "2018-03-02", "close": 4.45, "volume": 3022.0}, {"date": "2018-03-05", "close": 4.45, "volume": 4187.0}, {"date": "2018-03-06", "close": 4.4, "volume": 4744.0}, {"date": "2018-03-07", "close": 4.4, "volume": 2668.0}, {"date": "2018-03-08", "close": 4.45, "volume": 321.0}, {"date": "2018-03-09", "close": 4.5, "volume": 313.0}, {"date": "2018-03-12", "close": 4.4311, "volume": 12530.0}, {"date": "2018-03-13", "close": 4.35, "volume": 2253.0}, {"date": "2018-03-14", "close": 4.3, "volume": 1725.0}, {"date": "2018-03-15", "close": 4.4, "volume": 8367.0}, {"date": "2018-03-16", "close": 4.4, "volume": 3567.0}, {"date": "2018-03-19", "close": 4.4, "volume": 1683.0}, {"date": "2018-03-20", "close": 4.3, "volume": 20241.0}, {"date": "2018-03-21", "close": 4.35, "volume": 3693.0}, {"date": "2018-03-22", "close": 4.3, "volume": 2471.0}, {"date": "2018-03-23", "close": 4.3, "volume": 22563.0}, {"date": "2018-03-26", "close": 4.4, "volume": 11086.0}, {"date": "2018-03-27", "close": 4.2511, "volume": 4364.0}, {"date": "2018-03-28", "close": 4.05, "volume": 30074.0}, {"date": "2018-03-29", "close": 4.1, "volume": 8482.0}, {"date": "2018-04-02", "close": 4.0974, "volume": 32912.0}, {"date": "2018-04-03", "close": 4.25, "volume": 11098.0}, {"date": "2018-04-04", "close": 4.3, "volume": 1281.0}, {"date": "2018-04-05", "close": 4.3, "volume": 866.0}, {"date": "2018-04-06", "close": 4.1, "volume": 23600.0}, {"date": "2018-04-09", "close": 4.2499, "volume": 4007.0}, {"date": "2018-04-10", "close": 4.25, "volume": 4563.0}, {"date": "2018-04-11", "close": 4.2499, "volume": 1164.0}, {"date": "2018-04-12", "close": 4.25, "volume": 1231.0}, {"date": "2018-04-13", "close": 4.25, "volume": 890.0}, {"date": "2018-04-16", "close": 4.25, "volume": 12732.0}, {"date": "2018-04-17", "close": 4.3, "volume": 2916.0}, {"date": "2018-04-18", "close": 4.3, "volume": 4101.0}, {"date": "2018-04-19", "close": 4.25, "volume": 533.0}, {"date": "2018-04-20", "close": 4.3302, "volume": 2278.0}, {"date": "2018-04-23", "close": 4.3871, "volume": 869.0}, {"date": "2018-04-24", "close": 4.25, "volume": 1216.0}, {"date": "2018-04-25", "close": 4.2, "volume": 8073.0}, {"date": "2018-04-26", "close": 4.05, "volume": 4167.0}, {"date": "2018-04-27", "close": 4.15, "volume": 1759.0}, {"date": "2018-04-30", "close": 4.15, "volume": 6914.0}, {"date": "2018-05-01", "close": 4.2, "volume": 2575.0}, {"date": "2018-05-02", "close": 4.2, "volume": 11021.0}, {"date": "2018-05-03", "close": 4.15, "volume": 7394.0}, {"date": "2018-05-04", "close": 4.2, "volume": 10416.0}, {"date": "2018-05-07", "close": 4.25, "volume": 4806.0}, {"date": "2018-05-08", "close": 4.2, "volume": 4382.0}, {"date": "2018-05-09", "close": 4.15, "volume": 26390.0}, {"date": "2018-05-10", "close": 4.1499, "volume": 36874.0}, {"date": "2018-05-11", "close": 4.3, "volume": 7434.0}, {"date": "2018-05-14", "close": 4.3, "volume": 6606.0}, {"date": "2018-05-15", "close": 4.3, "volume": 2042.0}, {"date": "2018-05-16", "close": 4.25, "volume": 6546.0}, {"date": "2018-05-17", "close": 4.3, "volume": 8381.0}, {"date": "2018-05-18", "close": 4.3, "volume": 3954.0}, {"date": "2018-05-21", "close": 4.3, "volume": 8275.0}, {"date": "2018-05-22", "close": 4.35, "volume": 16326.0}, {"date": "2018-05-23", "close": 4.45, "volume": 19223.0}, {"date": "2018-05-24", "close": 4.4, "volume": 20312.0}, {"date": "2018-05-25", "close": 4.6, "volume": 17583.0}, {"date": "2018-05-29", "close": 4.75, "volume": 10991.0}, {"date": "2018-05-30", "close": 4.75, "volume": 8267.0}, {"date": "2018-05-31", "close": 4.85, "volume": 4278.0}, {"date": "2018-06-01", "close": 4.6, "volume": 10956.0}, {"date": "2018-06-04", "close": 4.7, "volume": 6193.0}, {"date": "2018-06-05", "close": 4.8, "volume": 10358.0}, {"date": "2018-06-06", "close": 4.65, "volume": 3621.0}, {"date": "2018-06-07", "close": 4.5, "volume": 16535.0}, {"date": "2018-06-08", "close": 4.5, "volume": 8211.0}, {"date": "2018-06-11", "close": 4.55, "volume": 3864.0}, {"date": "2018-06-12", "close": 4.55, "volume": 10623.0}, {"date": "2018-06-13", "close": 4.55, "volume": 950.0}, {"date": "2018-06-14", "close": 4.525, "volume": 2926.0}, {"date": "2018-06-15", "close": 4.55, "volume": 3694.0}, {"date": "2018-06-18", "close": 4.55, "volume": 13266.0}, {"date": "2018-06-19", "close": 4.5, "volume": 3505.0}, {"date": "2018-06-20", "close": 4.5, "volume": 13118.0}, {"date": "2018-06-21", "close": 4.8, "volume": 36979.0}, {"date": "2018-06-22", "close": 4.8, "volume": 12279.0}, {"date": "2018-06-25", "close": 4.9, "volume": 4660.0}, {"date": "2018-06-26", "close": 4.85, "volume": 3068.0}, {"date": "2018-06-27", "close": 4.35, "volume": 33683.0}, {"date": "2018-06-28", "close": 4.4, "volume": 17609.0}, {"date": "2018-06-29", "close": 4.4, "volume": 3542.0}, {"date": "2018-07-02", "close": 4.65, "volume": 8723.0}, {"date": "2018-07-03", "close": 4.65, "volume": 244.0}, {"date": "2018-07-05", "close": 4.45, "volume": 3319.0}, {"date": "2018-07-06", "close": 4.4098, "volume": 345.0}, {"date": "2018-07-09", "close": 4.55, "volume": 1339.0}, {"date": "2018-07-10", "close": 4.55, "volume": 3301.0}, {"date": "2018-07-11", "close": 4.75, "volume": 12158.0}, {"date": "2018-07-12", "close": 4.7, "volume": 5009.0}, {"date": "2018-07-13", "close": 4.65, "volume": 3455.0}, {"date": "2018-07-16", "close": 4.6, "volume": 2803.0}, {"date": "2018-07-17", "close": 4.7, "volume": 9006.0}, {"date": "2018-07-18", "close": 4.7, "volume": 1799.0}, {"date": "2018-07-19", "close": 4.65, "volume": 2444.0}, {"date": "2018-07-20", "close": 4.7, "volume": 541.0}, {"date": "2018-07-23", "close": 4.7, "volume": 263.0}, {"date": "2018-07-24", "close": 4.7, "volume": 8237.0}, {"date": "2018-07-25", "close": 4.9499, "volume": 4658.0}, {"date": "2018-07-26", "close": 4.95, "volume": 1222.0}, {"date": "2018-07-27", "close": 4.95, "volume": 1352.0}, {"date": "2018-07-30", "close": 5.0, "volume": 919.0}, {"date": "2018-07-31", "close": 5.1747, "volume": 7967.0}, {"date": "2018-08-01", "close": 5.1, "volume": 7724.0}, {"date": "2018-08-02", "close": 5.115, "volume": 1102.0}, {"date": "2018-08-03", "close": 5.05, "volume": 1719.0}, {"date": "2018-08-06", "close": 4.95, "volume": 9508.0}, {"date": "2018-08-07", "close": 4.9, "volume": 1030.0}, {"date": "2018-08-08", "close": 4.9, "volume": null}, {"date": "2018-08-09", "close": 4.9, "volume": 700.0}, {"date": "2018-08-10", "close": 4.9, "volume": 3193.0}, {"date": "2018-08-13", "close": 5.0, "volume": 6230.0}, {"date": "2018-08-14", "close": 4.9945, "volume": 1152.0}, {"date": "2018-08-15", "close": 4.9, "volume": 1372.0}, {"date": "2018-08-16", "close": 5.0, "volume": 1211.0}, {"date": "2018-08-17", "close": 5.0, "volume": 1285.0}, {"date": "2018-08-20", "close": 4.85, "volume": 21982.0}, {"date": "2018-08-21", "close": 4.8, "volume": 8194.0}, {"date": "2018-08-22", "close": 4.8, "volume": null}, {"date": "2018-08-23", "close": 4.8, "volume": null}, {"date": "2018-08-24", "close": 4.9, "volume": 644.0}, {"date": "2018-08-27", "close": 4.95, "volume": 2439.0}, {"date": "2018-08-28", "close": 4.95, "volume": 198.0}, {"date": "2018-08-29", "close": 4.95, "volume": 11301.0}, {"date": "2018-08-30", "close": 4.9, "volume": 3329.0}, {"date": "2018-08-31", "close": 4.95, "volume": 2558.0}, {"date": "2018-09-04", "close": 5.35, "volume": 13123.0}, {"date": "2018-09-05", "close": 5.05, "volume": 13775.0}, {"date": "2018-09-06", "close": 5.0, "volume": 626.0}, {"date": "2018-09-07", "close": 5.1, "volume": 5865.0}, {"date": "2018-09-10", "close": 4.5738, "volume": 17739.0}, {"date": "2018-09-11", "close": 4.35, "volume": 17084.0}, {"date": "2018-09-12", "close": 4.35, "volume": 18577.0}, {"date": "2018-09-13", "close": 4.1, "volume": 19979.0}, {"date": "2018-09-14", "close": 4.0, "volume": 42374.0}, {"date": "2018-09-17", "close": 3.9, "volume": 22564.0}, {"date": "2018-09-18", "close": 3.95, "volume": 28455.0}, {"date": "2018-09-19", "close": 3.9, "volume": 62037.0}, {"date": "2018-09-20", "close": 4.0, "volume": 29324.0}, {"date": "2018-09-21", "close": 4.15, "volume": 33343.0}, {"date": "2018-09-24", "close": 4.3, "volume": 38757.0}, {"date": "2018-09-25", "close": 4.85, "volume": 47444.0}, {"date": "2018-09-26", "close": 4.85, "volume": 2727.0}, {"date": "2018-09-27", "close": 4.55, "volume": 3578.0}, {"date": "2018-09-28", "close": 4.85, "volume": 9918.0}, {"date": "2018-10-01", "close": 4.89, "volume": 7002.0}, {"date": "2018-10-02", "close": 4.78, "volume": 17967.0}, {"date": "2018-10-03", "close": 4.82, "volume": 1959.0}, {"date": "2018-10-04", "close": 4.64, "volume": 3035.0}, {"date": "2018-10-05", "close": 4.54, "volume": 2928.0}, {"date": "2018-10-08", "close": 4.48, "volume": 2544.0}, {"date": "2018-10-09", "close": 4.31, "volume": 4234.0}, {"date": "2018-10-10", "close": 4.08, "volume": 8682.0}, {"date": "2018-10-11", "close": 4.31, "volume": 9266.0}, {"date": "2018-10-12", "close": 4.2, "volume": 2051.0}, {"date": "2018-10-15", "close": 4.1, "volume": 5111.0}, {"date": "2018-10-16", "close": 3.94, "volume": 10755.0}, {"date": "2018-10-17", "close": 3.95, "volume": 8012.0}, {"date": "2018-10-18", "close": 3.94, "volume": 3836.0}, {"date": "2018-10-19", "close": 3.9304, "volume": 4167.0}, {"date": "2018-10-22", "close": 3.93, "volume": 6481.0}, {"date": "2018-10-23", "close": 3.92, "volume": 2627.0}, {"date": "2018-10-24", "close": 3.9, "volume": 5802.0}, {"date": "2018-10-25", "close": 4.05, "volume": 5163.0}, {"date": "2018-10-26", "close": 3.88, "volume": 9327.0}, {"date": "2018-10-29", "close": 4.28, "volume": 10610.0}, {"date": "2018-10-30", "close": 4.33, "volume": 1182.0}, {"date": "2018-10-31", "close": 4.32, "volume": 312.0}, {"date": "2018-11-01", "close": 4.32, "volume": null}, {"date": "2018-11-02", "close": 4.45, "volume": 1813.0}, {"date": "2018-11-05", "close": 4.41, "volume": 10199.0}, {"date": "2018-11-06", "close": 4.38, "volume": 3318.0}, {"date": "2018-11-07", "close": 4.31, "volume": 760.0}, {"date": "2018-11-08", "close": 4.38, "volume": 8098.0}, {"date": "2018-11-09", "close": 4.31, "volume": 472.0}, {"date": "2018-11-12", "close": 4.11, "volume": 2603.0}, {"date": "2018-11-13", "close": 4.33, "volume": 2277.0}, {"date": "2018-11-14", "close": 4.52, "volume": 1252.0}, {"date": "2018-11-15", "close": 4.36, "volume": 4175.0}, {"date": "2018-11-16", "close": 4.38, "volume": 2075.0}, {"date": "2018-11-19", "close": 4.33, "volume": 13963.0}, {"date": "2018-11-20", "close": 4.26, "volume": 7197.0}, {"date": "2018-11-21", "close": 4.4, "volume": 2243.0}, {"date": "2018-11-23", "close": 4.4, "volume": 145.0}, {"date": "2018-11-26", "close": 4.36, "volume": 2279.0}, {"date": "2018-11-27", "close": 4.395, "volume": 11818.0}, {"date": "2018-11-28", "close": 4.4, "volume": 490.0}, {"date": "2018-11-29", "close": 4.4, "volume": null}, {"date": "2018-11-30", "close": 4.39, "volume": 23877.0}, {"date": "2018-12-03", "close": 4.4, "volume": 1887.0}, {"date": "2018-12-04", "close": 4.4, "volume": 1801.0}, {"date": "2018-12-06", "close": 4.32, "volume": 2154.0}, {"date": "2018-12-07", "close": 4.39, "volume": 302.0}, {"date": "2018-12-10", "close": 4.4, "volume": 1886.0}, {"date": "2018-12-11", "close": 4.37, "volume": 774.0}, {"date": "2018-12-12", "close": 4.37, "volume": null}, {"date": "2018-12-13", "close": 4.28, "volume": 830.0}, {"date": "2018-12-14", "close": 3.855, "volume": 14501.0}, {"date": "2018-12-17", "close": 4.01, "volume": 10285.0}, {"date": "2018-12-18", "close": 4.1, "volume": 309.0}, {"date": "2018-12-19", "close": 3.97, "volume": 33925.0}, {"date": "2018-12-20", "close": 4.0, "volume": 24019.0}, {"date": "2018-12-21", "close": 3.98, "volume": 9679.0}, {"date": "2018-12-24", "close": 3.93, "volume": 1282.0}, {"date": "2018-12-26", "close": 3.98, "volume": 3052.0}, {"date": "2018-12-27", "close": 3.99, "volume": 13864.0}, {"date": "2018-12-28", "close": 4.1, "volume": 4725.0}, {"date": "2018-12-31", "close": 4.0, "volume": 8200.0}, {"date": "2019-01-02", "close": 4.05, "volume": 676.0}, {"date": "2019-01-03", "close": 4.05, "volume": null}, {"date": "2019-01-04", "close": 4.41, "volume": 3864.0}, {"date": "2019-01-07", "close": 4.3, "volume": 817.0}, {"date": "2019-01-08", "close": 4.3, "volume": 3338.0}, {"date": "2019-01-09", "close": 4.39, "volume": 581.0}, {"date": "2019-01-10", "close": 4.4, "volume": 7981.0}, {"date": "2019-01-11", "close": 4.35, "volume": 6646.0}, {"date": "2019-01-14", "close": 4.25, "volume": 2610.0}, {"date": "2019-01-15", "close": 4.25, "volume": 4264.0}, {"date": "2019-01-16", "close": 4.23, "volume": 6732.0}, {"date": "2019-01-17", "close": 4.01, "volume": 7599.0}, {"date": "2019-01-18", "close": 4.05, "volume": 16537.0}, {"date": "2019-01-22", "close": 4.06, "volume": 787.0}, {"date": "2019-01-23", "close": 4.08, "volume": 1989.0}, {"date": "2019-01-24", "close": 4.14, "volume": 798.0}, {"date": "2019-01-25", "close": 4.18, "volume": 271.0}, {"date": "2019-01-28", "close": 4.0904, "volume": 1226.0}, {"date": "2019-01-29", "close": 4.2, "volume": 4909.0}, {"date": "2019-01-30", "close": 4.28, "volume": 1431.0}, {"date": "2019-01-31", "close": 4.24, "volume": 2299.0}, {"date": "2019-02-01", "close": 4.17, "volume": 11957.0}, {"date": "2019-02-04", "close": 4.19, "volume": 470.0}, {"date": "2019-02-05", "close": 4.18, "volume": 9751.0}, {"date": "2019-02-06", "close": 4.18, "volume": 4418.0}, {"date": "2019-02-07", "close": 4.23, "volume": 352.0}, {"date": "2019-02-08", "close": 4.26, "volume": 18245.0}, {"date": "2019-02-11", "close": 4.08, "volume": 29020.0}, {"date": "2019-02-12", "close": 4.22, "volume": 2094.0}, {"date": "2019-02-13", "close": 4.29, "volume": 719.0}, {"date": "2019-02-14", "close": 4.28, "volume": 1996.0}, {"date": "2019-02-15", "close": 4.31, "volume": 1978.0}, {"date": "2019-02-19", "close": 4.31, "volume": 1414.0}, {"date": "2019-02-20", "close": 4.31, "volume": 3008.0}, {"date": "2019-02-21", "close": 4.315, "volume": 1483.0}, {"date": "2019-02-22", "close": 4.3, "volume": 2079.0}, {"date": "2019-02-25", "close": 4.1, "volume": 20524.0}, {"date": "2019-02-26", "close": 3.95, "volume": 26941.0}, {"date": "2019-02-27", "close": 3.985, "volume": 7810.0}, {"date": "2019-02-28", "close": 4.0, "volume": 18081.0}, {"date": "2019-03-01", "close": 3.96, "volume": 11066.0}, {"date": "2019-03-04", "close": 3.93, "volume": 22425.0}, {"date": "2019-03-05", "close": 3.91, "volume": 9343.0}, {"date": "2019-03-06", "close": 3.83, "volume": 9095.0}, {"date": "2019-03-07", "close": 3.85, "volume": 9580.0}, {"date": "2019-03-08", "close": 3.85, "volume": 1823.0}, {"date": "2019-03-11", "close": 3.94, "volume": 1191.0}, {"date": "2019-03-12", "close": 3.97, "volume": 640.0}, {"date": "2019-03-13", "close": 4.1499, "volume": 6481.0}, {"date": "2019-03-14", "close": 4.07, "volume": 2174.0}, {"date": "2019-03-15", "close": 4.13, "volume": 2685.0}, {"date": "2019-03-18", "close": 4.1, "volume": 2113.0}, {"date": "2019-03-19", "close": 4.16, "volume": 13037.0}, {"date": "2019-03-20", "close": 4.18, "volume": 977.0}, {"date": "2019-03-21", "close": 4.1, "volume": 5058.0}, {"date": "2019-03-22", "close": 4.1271, "volume": 898.0}, {"date": "2019-03-25", "close": 4.18, "volume": 10610.0}, {"date": "2019-03-26", "close": 4.25, "volume": 4289.0}, {"date": "2019-03-27", "close": 4.27, "volume": 4918.0}, {"date": "2019-03-28", "close": 4.3, "volume": 2911.0}, {"date": "2019-03-29", "close": 4.33, "volume": 11918.0}, {"date": "2019-04-01", "close": 4.33, "volume": null}, {"date": "2019-04-02", "close": 4.35, "volume": 739.0}, {"date": "2019-04-03", "close": 4.35, "volume": 506.0}, {"date": "2019-04-04", "close": 4.35, "volume": 202.0}, {"date": "2019-04-05", "close": 4.3, "volume": 964.0}, {"date": "2019-04-08", "close": 4.28, "volume": 448.0}, {"date": "2019-04-09", "close": 4.3, "volume": 173.0}, {"date": "2019-04-10", "close": 4.2, "volume": 1560.0}, {"date": "2019-04-11", "close": 4.26, "volume": 4437.0}, {"date": "2019-04-12", "close": 4.2701, "volume": 37649.0}, {"date": "2019-04-15", "close": 4.31, "volume": 32205.0}, {"date": "2019-04-16", "close": 4.25, "volume": 3258.0}, {"date": "2019-04-17", "close": 4.47, "volume": 13258.0}, {"date": "2019-04-18", "close": 4.65, "volume": 3936.0}, {"date": "2019-04-22", "close": 4.5, "volume": 2034.0}, {"date": "2019-04-23", "close": 4.63, "volume": 9705.0}, {"date": "2019-04-24", "close": 4.63, "volume": 4447.0}, {"date": "2019-04-25", "close": 4.3, "volume": 1141.0}, {"date": "2019-04-26", "close": 4.52, "volume": 1432.0}, {"date": "2019-04-29", "close": 4.54, "volume": 1441.0}, {"date": "2019-04-30", "close": 4.52, "volume": 2324.0}, {"date": "2019-05-01", "close": 4.0899, "volume": 14515.0}, {"date": "2019-05-02", "close": 3.9898, "volume": 18179.0}, {"date": "2019-05-03", "close": 4.08, "volume": 828.0}, {"date": "2019-05-06", "close": 4.05, "volume": 19649.0}, {"date": "2019-05-07", "close": 3.96, "volume": 4414.0}, {"date": "2019-05-08", "close": 3.89, "volume": 6685.0}, {"date": "2019-05-09", "close": 3.86, "volume": 4782.0}, {"date": "2019-05-10", "close": 3.86, "volume": 30335.0}, {"date": "2019-05-13", "close": 3.93, "volume": 8990.0}, {"date": "2019-05-14", "close": 3.94, "volume": 340.0}, {"date": "2019-05-15", "close": 4.47, "volume": 819.0}, {"date": "2019-05-16", "close": 4.31, "volume": 4091.0}, {"date": "2019-05-17", "close": 4.21, "volume": 2362.0}, {"date": "2019-05-20", "close": 4.08, "volume": 11263.0}, {"date": "2019-05-21", "close": 4.08, "volume": null}, {"date": "2019-05-22", "close": 4.0601, "volume": 638.0}, {"date": "2019-05-23", "close": 4.0, "volume": 1844.0}, {"date": "2019-05-24", "close": 4.03, "volume": 210.0}, {"date": "2019-05-28", "close": 4.0586, "volume": 642.0}, {"date": "2019-05-29", "close": 4.12, "volume": 557.0}, {"date": "2019-05-30", "close": 4.18, "volume": 259.0}, {"date": "2019-05-31", "close": 4.12, "volume": 481.0}, {"date": "2019-06-03", "close": 4.12, "volume": 681.0}, {"date": "2019-06-04", "close": 4.1287, "volume": 510.0}, {"date": "2019-06-05", "close": 4.1287, "volume": null}, {"date": "2019-06-06", "close": 4.13, "volume": 557.0}, {"date": "2019-06-07", "close": 4.05, "volume": 1280.0}, {"date": "2019-06-10", "close": 4.02, "volume": 18597.0}, {"date": "2019-06-11", "close": 4.14, "volume": 1660.0}, {"date": "2019-06-12", "close": 4.17, "volume": 594.0}, {"date": "2019-06-13", "close": 4.17, "volume": 143.0}, {"date": "2019-06-14", "close": 4.25, "volume": 2302.0}, {"date": "2019-06-17", "close": 4.29, "volume": 3980.0}, {"date": "2019-06-18", "close": 4.3, "volume": 2302.0}, {"date": "2019-06-19", "close": 4.34, "volume": 1096.0}, {"date": "2019-06-20", "close": 4.42, "volume": 4012.0}, {"date": "2019-06-21", "close": 4.41, "volume": 18659.0}, {"date": "2019-06-24", "close": 4.51, "volume": 2879.0}, {"date": "2019-06-25", "close": 4.4872, "volume": 4175.0}, {"date": "2019-06-26", "close": 4.3601, "volume": 1493.0}, {"date": "2019-06-27", "close": 4.8542, "volume": 8485.0}, {"date": "2019-06-28", "close": 4.67, "volume": 15655.0}, {"date": "2019-07-01", "close": 4.75, "volume": 2099.0}, {"date": "2019-07-02", "close": 4.75, "volume": 1031.0}, {"date": "2019-07-03", "close": 4.95, "volume": 215.0}, {"date": "2019-07-05", "close": 4.7501, "volume": 1729.0}, {"date": "2019-07-08", "close": 4.65, "volume": 13755.0}, {"date": "2019-07-09", "close": 4.5799, "volume": 2789.0}, {"date": "2019-07-10", "close": 4.38, "volume": 19250.0}, {"date": "2019-07-11", "close": 4.38, "volume": 5211.0}, {"date": "2019-07-12", "close": 4.24, "volume": 6344.0}, {"date": "2019-07-15", "close": 4.13, "volume": 1316.0}, {"date": "2019-07-16", "close": 4.01, "volume": 5372.0}, {"date": "2019-07-17", "close": 4.13, "volume": 13512.0}, {"date": "2019-07-18", "close": 4.12, "volume": 1009.0}, {"date": "2019-07-19", "close": 4.1, "volume": 1740.0}, {"date": "2019-07-22", "close": 4.21, "volume": 7730.0}, {"date": "2019-07-23", "close": 4.21, "volume": null}, {"date": "2019-07-24", "close": 4.21, "volume": 360.0}, {"date": "2019-07-25", "close": 4.25, "volume": 3169.0}, {"date": "2019-07-26", "close": 4.23, "volume": 10521.0}, {"date": "2019-07-29", "close": 4.24, "volume": 3260.0}, {"date": "2019-07-30", "close": 4.45, "volume": 3119.0}, {"date": "2019-07-31", "close": 4.51, "volume": 17509.0}, {"date": "2019-08-01", "close": 4.41, "volume": 15398.0}, {"date": "2019-08-02", "close": 4.51, "volume": 3762.0}, {"date": "2019-08-05", "close": 4.4, "volume": 1009.0}, {"date": "2019-08-06", "close": 4.41, "volume": 516.0}, {"date": "2019-08-07", "close": 4.45, "volume": 3756.0}, {"date": "2019-08-08", "close": 4.31, "volume": 3598.0}, {"date": "2019-08-09", "close": 4.45, "volume": 7702.0}, {"date": "2019-08-12", "close": 4.43, "volume": 8283.0}, {"date": "2019-08-13", "close": 4.41, "volume": 4996.0}, {"date": "2019-08-14", "close": 4.49, "volume": 8120.0}, {"date": "2019-08-15", "close": 4.4, "volume": 2477.0}, {"date": "2019-08-16", "close": 4.4019, "volume": 135.0}, {"date": "2019-08-19", "close": 4.4002, "volume": 175.0}, {"date": "2019-08-20", "close": 4.44, "volume": 450.0}, {"date": "2019-08-21", "close": 4.48, "volume": 4777.0}, {"date": "2019-08-22", "close": 4.5, "volume": 113.0}, {"date": "2019-08-23", "close": 4.477, "volume": 1017.0}, {"date": "2019-08-26", "close": 4.46, "volume": 302.0}, {"date": "2019-08-27", "close": 4.41, "volume": 1505.0}, {"date": "2019-08-28", "close": 4.33, "volume": 5958.0}, {"date": "2019-08-29", "close": 4.35, "volume": 2121.0}, {"date": "2019-08-30", "close": 4.35, "volume": null}, {"date": "2019-09-03", "close": 4.45, "volume": 7824.0}, {"date": "2019-09-04", "close": 4.45, "volume": 812.0}, {"date": "2019-09-05", "close": 4.45, "volume": 349.0}, {"date": "2019-09-06", "close": 4.4754, "volume": 1916.0}, {"date": "2019-09-09", "close": 4.48, "volume": 6410.0}, {"date": "2019-09-10", "close": 4.44, "volume": 2866.0}, {"date": "2019-09-11", "close": 4.48, "volume": 679.0}, {"date": "2019-09-12", "close": 4.25, "volume": 5520.0}, {"date": "2019-09-13", "close": 4.35, "volume": 30261.0}, {"date": "2019-09-16", "close": 3.85, "volume": 40888.0}, {"date": "2019-09-17", "close": 3.96, "volume": 13701.0}, {"date": "2019-09-18", "close": 3.78, "volume": 20349.0}, {"date": "2019-09-19", "close": 3.8, "volume": 19717.0}, {"date": "2019-09-20", "close": 3.9, "volume": 42248.0}, {"date": "2019-09-23", "close": 3.95, "volume": 7962.0}, {"date": "2019-09-24", "close": 3.65, "volume": 26579.0}, {"date": "2019-09-25", "close": 3.62, "volume": 2969.0}, {"date": "2019-09-26", "close": 3.76, "volume": 5784.0}, {"date": "2019-09-27", "close": 3.76, "volume": 2085.0}, {"date": "2019-09-30", "close": 3.85, "volume": 20167.0}, {"date": "2019-10-01", "close": 3.85, "volume": 5748.0}, {"date": "2019-10-02", "close": 3.69, "volume": 3580.0}, {"date": "2019-10-03", "close": 3.85, "volume": 5854.0}, {"date": "2019-10-04", "close": 3.81, "volume": 8355.0}, {"date": "2019-10-07", "close": 3.98, "volume": 16775.0}, {"date": "2019-10-08", "close": 3.95, "volume": 21316.0}, {"date": "2019-10-09", "close": 3.85, "volume": 14282.0}, {"date": "2019-10-10", "close": 3.97, "volume": 2805.0}, {"date": "2019-10-11", "close": 3.9949, "volume": 10261.0}, {"date": "2019-10-14", "close": 3.9888, "volume": 2265.0}, {"date": "2019-10-15", "close": 4.0, "volume": 6922.0}, {"date": "2019-10-16", "close": 4.1, "volume": 30883.0}, {"date": "2019-10-17", "close": 4.0, "volume": 12417.0}, {"date": "2019-10-18", "close": 3.9619, "volume": 15940.0}, {"date": "2019-10-21", "close": 4.055, "volume": 5569.0}, {"date": "2019-10-22", "close": 4.05, "volume": 806.0}, {"date": "2019-10-23", "close": 4.08, "volume": 302.0}, {"date": "2019-10-24", "close": 4.0, "volume": 8406.0}, {"date": "2019-10-25", "close": 3.96, "volume": 21282.0}, {"date": "2019-10-28", "close": 3.9, "volume": 11803.0}, {"date": "2019-10-29", "close": 3.93, "volume": 5973.0}, {"date": "2019-10-30", "close": 3.6, "volume": 62623.0}, {"date": "2019-10-31", "close": 3.938, "volume": 11218.0}, {"date": "2019-11-01", "close": 4.01, "volume": 1515.0}, {"date": "2019-11-04", "close": 3.98, "volume": 4835.0}, {"date": "2019-11-05", "close": 3.99, "volume": 391.0}, {"date": "2019-11-06", "close": 3.99, "volume": null}, {"date": "2019-11-07", "close": 3.99, "volume": 2389.0}, {"date": "2019-11-08", "close": 4.09, "volume": 678.0}, {"date": "2019-11-11", "close": 4.03, "volume": 375.0}, {"date": "2019-11-12", "close": 4.03, "volume": null}, {"date": "2019-11-13", "close": 3.97, "volume": 2680.0}, {"date": "2019-11-14", "close": 3.97, "volume": null}, {"date": "2019-11-15", "close": 3.93, "volume": 1318.0}, {"date": "2019-11-18", "close": 3.92, "volume": 300.0}, {"date": "2019-11-19", "close": 4.0, "volume": 4955.0}, {"date": "2019-11-20", "close": 3.8, "volume": 4271.0}, {"date": "2019-11-21", "close": 3.9, "volume": 221.0}, {"date": "2019-11-22", "close": 3.68, "volume": 13240.0}, {"date": "2019-11-25", "close": 3.89, "volume": 1118.0}, {"date": "2019-11-26", "close": 3.95, "volume": 4268.0}, {"date": "2019-11-27", "close": 3.95, "volume": 100.0}, {"date": "2019-11-29", "close": 3.9, "volume": 317.0}, {"date": "2019-12-02", "close": 3.9, "volume": 9638.0}, {"date": "2019-12-03", "close": 3.94, "volume": 1551.0}, {"date": "2019-12-04", "close": 3.9, "volume": 5045.0}, {"date": "2019-12-05", "close": 3.96, "volume": 3917.0}, {"date": "2019-12-06", "close": 3.88, "volume": 6807.0}, {"date": "2019-12-09", "close": 3.93, "volume": 3376.0}, {"date": "2019-12-10", "close": 3.9136, "volume": 406.0}, {"date": "2019-12-11", "close": 3.9414, "volume": 601.0}, {"date": "2019-12-12", "close": 3.95, "volume": 509.0}, {"date": "2019-12-13", "close": 3.8, "volume": 38069.0}, {"date": "2019-12-16", "close": 4.05, "volume": 11709.0}, {"date": "2019-12-17", "close": 4.07, "volume": 18706.0}, {"date": "2019-12-18", "close": 4.25, "volume": 31973.0}, {"date": "2019-12-19", "close": 4.42, "volume": 17941.0}, {"date": "2019-12-20", "close": 4.26, "volume": 12273.0}, {"date": "2019-12-23", "close": 4.39, "volume": 4098.0}, {"date": "2019-12-24", "close": 4.3499, "volume": 4819.0}, {"date": "2019-12-26", "close": 4.4, "volume": 7472.0}, {"date": "2019-12-27", "close": 4.38, "volume": 18995.0}, {"date": "2019-12-30", "close": 4.29, "volume": 26277.0}, {"date": "2019-12-31", "close": 4.24, "volume": 5018.0}, {"date": "2020-01-02", "close": 4.3, "volume": 17839.0}, {"date": "2020-01-03", "close": 4.28, "volume": 5601.0}, {"date": "2020-01-06", "close": 4.15, "volume": 76709.0}, {"date": "2020-01-07", "close": 4.1, "volume": 26782.0}, {"date": "2020-01-08", "close": 4.26, "volume": 25917.0}, {"date": "2020-01-09", "close": 4.37, "volume": 20729.0}, {"date": "2020-01-10", "close": 4.23, "volume": 5081.0}, {"date": "2020-01-13", "close": 4.3231, "volume": 3585.0}, {"date": "2020-01-14", "close": 4.3692, "volume": 3775.0}, {"date": "2020-01-15", "close": 4.2, "volume": 3023.0}, {"date": "2020-01-16", "close": 4.2101, "volume": 1962.0}, {"date": "2020-01-17", "close": 4.24, "volume": 6674.0}, {"date": "2020-01-21", "close": 4.19, "volume": 13464.0}, {"date": "2020-01-22", "close": 4.15, "volume": 11048.0}, {"date": "2020-01-23", "close": 3.98, "volume": 48825.0}, {"date": "2020-01-24", "close": 3.9, "volume": 14866.0}, {"date": "2020-01-27", "close": 4.01, "volume": 26205.0}, {"date": "2020-01-28", "close": 4.12, "volume": 7121.0}, {"date": "2020-01-29", "close": 4.13, "volume": 2612.0}, {"date": "2020-01-30", "close": 4.0876, "volume": 8696.0}, {"date": "2020-01-31", "close": 4.14, "volume": 3864.0}, {"date": "2020-02-03", "close": 4.05, "volume": 16956.0}, {"date": "2020-02-04", "close": 4.03, "volume": 8732.0}, {"date": "2020-02-05", "close": 4.0954, "volume": 12453.0}, {"date": "2020-02-06", "close": 4.04, "volume": 3667.0}, {"date": "2020-02-07", "close": 3.99, "volume": 9260.0}, {"date": "2020-02-10", "close": 4.03, "volume": 1734.0}, {"date": "2020-02-11", "close": 4.07, "volume": 5238.0}, {"date": "2020-02-12", "close": 4.01, "volume": 225.0}, {"date": "2020-02-13", "close": 3.9792, "volume": 1910.0}, {"date": "2020-02-14", "close": 3.8886, "volume": 2483.0}, {"date": "2020-02-18", "close": 3.9003, "volume": 20321.0}, {"date": "2020-02-19", "close": 3.94, "volume": 2373.0}, {"date": "2020-02-20", "close": 3.95, "volume": 1224.0}, {"date": "2020-02-21", "close": 3.99, "volume": 2484.0}, {"date": "2020-02-24", "close": 3.96, "volume": 15342.0}, {"date": "2020-02-25", "close": 3.93, "volume": 7519.0}, {"date": "2020-02-26", "close": 3.85, "volume": 11463.0}, {"date": "2020-02-27", "close": 3.89, "volume": 3358.0}, {"date": "2020-02-28", "close": 3.84, "volume": 5775.0}, {"date": "2020-03-02", "close": 3.8, "volume": 6788.0}, {"date": "2020-03-03", "close": 3.94, "volume": 19487.0}, {"date": "2020-03-04", "close": 4.08, "volume": 1634.0}, {"date": "2020-03-05", "close": 3.85, "volume": 12572.0}, {"date": "2020-03-06", "close": 3.9, "volume": 6598.0}, {"date": "2020-03-09", "close": 3.24, "volume": 19280.0}, {"date": "2020-03-10", "close": 3.32, "volume": 14245.0}, {"date": "2020-03-11", "close": 3.25, "volume": 5746.0}, {"date": "2020-03-12", "close": 3.4, "volume": 17409.0}, {"date": "2020-03-13", "close": 3.06, "volume": 7968.0}, {"date": "2020-03-16", "close": 3.65, "volume": 7048.0}, {"date": "2020-03-17", "close": 3.95, "volume": 8974.0}, {"date": "2020-03-18", "close": 3.1855, "volume": 6862.0}, {"date": "2020-03-19", "close": 3.0, "volume": 12548.0}, {"date": "2020-03-20", "close": 2.3441, "volume": 227294.0}, {"date": "2020-03-23", "close": 2.1, "volume": 33243.0}, {"date": "2020-03-24", "close": 2.28, "volume": 19586.0}, {"date": "2020-03-25", "close": 2.2, "volume": 19876.0}, {"date": "2020-03-26", "close": 2.17, "volume": 11958.0}, {"date": "2020-03-27", "close": 2.14, "volume": 15708.0}, {"date": "2020-03-30", "close": 2.13, "volume": 30818.0}, {"date": "2020-03-31", "close": 2.1, "volume": 6336.0}, {"date": "2020-04-01", "close": 2.39, "volume": 12195.0}, {"date": "2020-04-02", "close": 2.21, "volume": 30124.0}, {"date": "2020-04-03", "close": 2.16, "volume": 2541.0}, {"date": "2020-04-06", "close": 2.42, "volume": 28276.0}, {"date": "2020-04-07", "close": 2.4, "volume": 24591.0}, {"date": "2020-04-08", "close": 2.37, "volume": 30297.0}, {"date": "2020-04-09", "close": 2.53, "volume": 1691.0}, {"date": "2020-04-13", "close": 2.42, "volume": 2897.0}, {"date": "2020-04-14", "close": 2.41, "volume": 5452.0}, {"date": "2020-04-15", "close": 2.49, "volume": 2389.0}, {"date": "2020-04-16", "close": 2.46, "volume": 3039.0}, {"date": "2020-04-17", "close": 2.49, "volume": 1126.0}, {"date": "2020-04-20", "close": 2.52, "volume": 847.0}, {"date": "2020-04-21", "close": 2.58, "volume": 3337.0}, {"date": "2020-04-22", "close": 2.48, "volume": 181.0}, {"date": "2020-04-23", "close": 2.48, "volume": null}, {"date": "2020-04-24", "close": 2.5041, "volume": 305.0}, {"date": "2020-04-27", "close": 2.4362, "volume": 3473.0}, {"date": "2020-04-28", "close": 2.4, "volume": 6016.0}, {"date": "2020-04-29", "close": 2.4511, "volume": 4384.0}, {"date": "2020-04-30", "close": 2.38, "volume": 5481.0}, {"date": "2020-05-01", "close": 2.3581, "volume": 5112.0}, {"date": "2020-05-04", "close": 2.4, "volume": 11933.0}, {"date": "2020-05-05", "close": 2.11, "volume": 15805.0}, {"date": "2020-05-06", "close": 2.15, "volume": 5162.0}, {"date": "2020-05-07", "close": 2.1401, "volume": 3838.0}, {"date": "2020-05-08", "close": 2.25, "volume": 5259.0}, {"date": "2020-05-11", "close": 2.23, "volume": 6483.0}, {"date": "2020-05-12", "close": 2.23, "volume": null}, {"date": "2020-05-13", "close": 2.0896, "volume": 1342.0}, {"date": "2020-05-14", "close": 2.12, "volume": 10553.0}, {"date": "2020-05-15", "close": 2.16, "volume": 1296.0}, {"date": "2020-05-18", "close": 2.11, "volume": 2057.0}, {"date": "2020-05-19", "close": 2.11, "volume": 9757.0}, {"date": "2020-05-20", "close": 2.22, "volume": 2535.0}, {"date": "2020-05-21", "close": 2.11, "volume": 3336.0}, {"date": "2020-05-22", "close": 2.22, "volume": 1802.0}, {"date": "2020-05-26", "close": 2.545, "volume": 29228.0}, {"date": "2020-05-27", "close": 2.42, "volume": 25409.0}, {"date": "2020-05-28", "close": 2.26, "volume": 4969.0}, {"date": "2020-05-29", "close": 2.33, "volume": 1762.0}, {"date": "2020-06-01", "close": 2.57, "volume": 11746.0}, {"date": "2020-06-02", "close": 2.795, "volume": 26153.0}, {"date": "2020-06-03", "close": 2.71, "volume": 9598.0}, {"date": "2020-06-04", "close": 2.78, "volume": 6039.0}, {"date": "2020-06-05", "close": 2.95, "volume": 9603.0}, {"date": "2020-06-08", "close": 3.12, "volume": 18103.0}, {"date": "2020-06-09", "close": 3.11, "volume": 8440.0}, {"date": "2020-06-10", "close": 3.03, "volume": 3820.0}, {"date": "2020-06-11", "close": 2.67, "volume": 4459.0}, {"date": "2020-06-12", "close": 2.9868, "volume": 6547.0}, {"date": "2020-06-15", "close": 2.71, "volume": 3443.0}, {"date": "2020-06-16", "close": 2.64, "volume": 6283.0}, {"date": "2020-06-17", "close": 2.43, "volume": 16406.0}, {"date": "2020-06-18", "close": 2.6999, "volume": 15066.0}, {"date": "2020-06-19", "close": 2.58, "volume": 11775.0}, {"date": "2020-06-22", "close": 2.55, "volume": 2250.0}, {"date": "2020-06-23", "close": 2.4, "volume": 1476.0}, {"date": "2020-06-24", "close": 2.25, "volume": 5355.0}, {"date": "2020-06-25", "close": 2.315, "volume": 1151.0}, {"date": "2020-06-26", "close": 3.1, "volume": 17365.0}, {"date": "2020-06-29", "close": 2.66, "volume": 8950.0}, {"date": "2020-06-30", "close": 2.62, "volume": 7395.0}, {"date": "2020-07-01", "close": 2.92, "volume": 19433.0}, {"date": "2020-07-02", "close": 2.78, "volume": 4725.0}, {"date": "2020-07-06", "close": 2.5701, "volume": 2088.0}, {"date": "2020-07-07", "close": 2.52, "volume": 4704.0}, {"date": "2020-07-08", "close": 2.71, "volume": 11637.0}, {"date": "2020-07-09", "close": 2.6, "volume": 2009.0}, {"date": "2020-07-10", "close": 2.56, "volume": 1519.0}, {"date": "2020-07-13", "close": 2.84, "volume": 11394.0}, {"date": "2020-07-14", "close": 2.66, "volume": 10208.0}, {"date": "2020-07-15", "close": 2.8, "volume": 7748.0}, {"date": "2020-07-16", "close": 2.7, "volume": 1724.0}, {"date": "2020-07-17", "close": 2.31, "volume": 51720.0}, {"date": "2020-07-20", "close": 2.39, "volume": 14919.0}, {"date": "2020-07-21", "close": 2.22, "volume": 19439.0}, {"date": "2020-07-22", "close": 2.3432, "volume": 4301.0}, {"date": "2020-07-23", "close": 2.3, "volume": 5624.0}, {"date": "2020-07-24", "close": 2.33, "volume": 28412.0}, {"date": "2020-07-27", "close": 2.38, "volume": 28988.0}, {"date": "2020-07-28", "close": 2.27, "volume": 2596.0}, {"date": "2020-07-29", "close": 2.28, "volume": 2930.0}, {"date": "2020-07-30", "close": 2.35, "volume": 1863.0}, {"date": "2020-07-31", "close": 2.22, "volume": 8259.0}, {"date": "2020-08-03", "close": 2.2371, "volume": 1253.0}, {"date": "2020-08-04", "close": 2.24, "volume": 21479.0}, {"date": "2020-08-05", "close": 2.23, "volume": 16945.0}, {"date": "2020-08-06", "close": 2.23, "volume": 3185.0}, {"date": "2020-08-07", "close": 2.3, "volume": 8988.0}, {"date": "2020-08-10", "close": 2.34, "volume": 43676.0}, {"date": "2020-08-11", "close": 2.31, "volume": 5716.0}, {"date": "2020-08-12", "close": 2.44, "volume": 1627.0}, {"date": "2020-08-13", "close": 2.28, "volume": 4701.0}, {"date": "2020-08-14", "close": 2.36, "volume": 1993.0}, {"date": "2020-08-17", "close": 2.32, "volume": 5811.0}, {"date": "2020-08-18", "close": 2.26, "volume": 6077.0}, {"date": "2020-08-19", "close": 2.315, "volume": 13169.0}, {"date": "2020-08-20", "close": 2.2607, "volume": 14968.0}, {"date": "2020-08-21", "close": 2.23, "volume": 12196.0}, {"date": "2020-08-24", "close": 2.3, "volume": 16247.0}, {"date": "2020-08-25", "close": 2.31, "volume": 10943.0}, {"date": "2020-08-26", "close": 2.2, "volume": 10084.0}, {"date": "2020-08-27", "close": 2.2163, "volume": 3038.0}, {"date": "2020-08-28", "close": 2.21, "volume": 909.0}, {"date": "2020-08-31", "close": 2.2, "volume": 9736.0}, {"date": "2020-09-01", "close": 2.29, "volume": 41506.0}, {"date": "2020-09-02", "close": 2.2899, "volume": 5025.0}, {"date": "2020-09-03", "close": 2.2, "volume": 10794.0}, {"date": "2020-09-04", "close": 2.2, "volume": 1645.0}, {"date": "2020-09-08", "close": 2.2, "volume": 13467.0}, {"date": "2020-09-09", "close": 2.13, "volume": 2884.0}, {"date": "2020-09-10", "close": 2.11, "volume": 10260.0}, {"date": "2020-09-11", "close": 2.1, "volume": 4035.0}, {"date": "2020-09-14", "close": 2.05, "volume": 7903.0}, {"date": "2020-09-15", "close": 2.02, "volume": 30223.0}, {"date": "2020-09-16", "close": 2.01, "volume": 7886.0}, {"date": "2020-09-17", "close": 2.0101, "volume": 1264.0}, {"date": "2020-09-18", "close": 2.12, "volume": 16426.0}, {"date": "2020-09-21", "close": 2.08, "volume": 20312.0}, {"date": "2020-09-22", "close": 2.05, "volume": 24138.0}, {"date": "2020-09-23", "close": 2.05, "volume": 2295.0}, {"date": "2020-09-24", "close": 2.0582, "volume": 1512.0}, {"date": "2020-09-25", "close": 2.05, "volume": 4747.0}, {"date": "2020-09-28", "close": 2.0904, "volume": 20058.0}, {"date": "2020-09-29", "close": 2.1171, "volume": 4078.0}, {"date": "2020-09-30", "close": 2.15, "volume": 17295.0}, {"date": "2020-10-01", "close": 2.1701, "volume": 15389.0}, {"date": "2020-10-02", "close": 2.3, "volume": 211852.0}, {"date": "2020-10-05", "close": 2.3, "volume": 23657.0}, {"date": "2020-10-06", "close": 2.1871, "volume": 13095.0}, {"date": "2020-10-07", "close": 2.2, "volume": 3650.0}, {"date": "2020-10-08", "close": 2.2, "volume": 1998.0}, {"date": "2020-10-09", "close": 2.2, "volume": 6606.0}, {"date": "2020-10-12", "close": 2.211, "volume": 6269.0}, {"date": "2020-10-13", "close": 2.16, "volume": 2554.0}, {"date": "2020-10-14", "close": 2.18, "volume": 5026.0}, {"date": "2020-10-15", "close": 2.204, "volume": 13650.0}, {"date": "2020-10-16", "close": 2.09, "volume": 22122.0}, {"date": "2020-10-19", "close": 2.12, "volume": 4333.0}, {"date": "2020-10-20", "close": 2.13, "volume": 4125.0}, {"date": "2020-10-21", "close": 2.085, "volume": 6519.0}, {"date": "2020-10-22", "close": 2.07, "volume": 5655.0}, {"date": "2020-10-23", "close": 2.09, "volume": 7360.0}, {"date": "2020-10-26", "close": 2.05, "volume": 16794.0}, {"date": "2020-10-27", "close": 2.09, "volume": 1705.0}, {"date": "2020-10-28", "close": 2.07, "volume": 14254.0}, {"date": "2020-10-29", "close": 2.08, "volume": 2448.0}, {"date": "2020-10-30", "close": 1.96, "volume": 78607.0}, {"date": "2020-11-02", "close": 1.94, "volume": 2954.0}, {"date": "2020-11-03", "close": 1.985, "volume": 7308.0}, {"date": "2020-11-04", "close": 1.99, "volume": 4149.0}, {"date": "2020-11-05", "close": 1.99, "volume": 6978.0}, {"date": "2020-11-06", "close": 1.99, "volume": null}, {"date": "2020-11-09", "close": 2.15, "volume": 27595.0}, {"date": "2020-11-10", "close": 2.1, "volume": 881.0}, {"date": "2020-11-11", "close": 2.16, "volume": 310.0}, {"date": "2020-11-12", "close": 2.08, "volume": 2098.0}, {"date": "2020-11-13", "close": 2.18, "volume": 4627.0}, {"date": "2020-11-16", "close": 2.13, "volume": 11951.0}, {"date": "2020-11-17", "close": 2.101, "volume": 2420.0}, {"date": "2020-11-18", "close": 2.21, "volume": 9959.0}, {"date": "2020-11-19", "close": 2.2457, "volume": 15978.0}, {"date": "2020-11-20", "close": 2.21, "volume": 11882.0}, {"date": "2020-11-23", "close": 2.18, "volume": 1641.0}, {"date": "2020-11-24", "close": 2.311, "volume": 16395.0}, {"date": "2020-11-25", "close": 2.36, "volume": 7677.0}, {"date": "2020-11-27", "close": 2.4, "volume": 530.0}, {"date": "2020-11-30", "close": 2.33, "volume": 4440.0}, {"date": "2020-12-01", "close": 2.365, "volume": 3370.0}, {"date": "2020-12-02", "close": 2.44, "volume": 5544.0}, {"date": "2020-12-03", "close": 2.43, "volume": 6775.0}, {"date": "2020-12-04", "close": 2.45, "volume": 2084.0}, {"date": "2020-12-07", "close": 2.4432, "volume": 1785.0}, {"date": "2020-12-08", "close": 2.44, "volume": 4243.0}, {"date": "2020-12-09", "close": 2.21, "volume": 50270.0}, {"date": "2020-12-10", "close": 2.25, "volume": 9392.0}, {"date": "2020-12-11", "close": 2.31, "volume": 3005.0}, {"date": "2020-12-14", "close": 2.36, "volume": 17547.0}, {"date": "2020-12-15", "close": 2.65, "volume": 51110.0}, {"date": "2020-12-16", "close": 2.59, "volume": 17178.0}, {"date": "2020-12-17", "close": 2.63, "volume": 6157.0}, {"date": "2020-12-18", "close": 2.49, "volume": 16788.0}, {"date": "2020-12-21", "close": 2.48, "volume": 4611.0}, {"date": "2020-12-22", "close": 2.26, "volume": 22297.0}, {"date": "2020-12-23", "close": 2.34, "volume": 8149.0}, {"date": "2020-12-24", "close": 2.5085, "volume": 10133.0}, {"date": "2020-12-28", "close": 2.35, "volume": 21406.0}, {"date": "2020-12-29", "close": 2.46, "volume": 20421.0}, {"date": "2020-12-30", "close": 2.49, "volume": 6015.0}, {"date": "2020-12-31", "close": 2.53, "volume": 5823.0}, {"date": "2021-01-04", "close": 2.4238, "volume": 6181.0}, {"date": "2021-01-05", "close": 2.487, "volume": 10356.0}, {"date": "2021-01-06", "close": 2.35, "volume": 15936.0}, {"date": "2021-01-07", "close": 2.4273, "volume": 1737.0}, {"date": "2021-01-08", "close": 2.4, "volume": 8647.0}, {"date": "2021-01-11", "close": 2.43, "volume": 7878.0}, {"date": "2021-01-12", "close": 2.46, "volume": 9649.0}, {"date": "2021-01-13", "close": 3.05, "volume": 571877.0}, {"date": "2021-01-14", "close": 2.7, "volume": 129085.0}, {"date": "2021-01-15", "close": 2.67, "volume": 23169.0}, {"date": "2021-01-19", "close": 2.71, "volume": 19811.0}, {"date": "2021-01-20", "close": 2.71, "volume": 24683.0}, {"date": "2021-01-21", "close": 2.76, "volume": 5796.0}, {"date": "2021-01-22", "close": 2.7401, "volume": 16373.0}, {"date": "2021-01-25", "close": 2.8, "volume": 18455.0}, {"date": "2021-01-26", "close": 2.81, "volume": 12325.0}, {"date": "2021-01-27", "close": 2.8, "volume": 16674.0}, {"date": "2021-01-28", "close": 2.76, "volume": 5933.0}, {"date": "2021-01-29", "close": 2.75, "volume": 13440.0}, {"date": "2021-02-01", "close": 2.865, "volume": 21531.0}, {"date": "2021-02-02", "close": 2.88, "volume": 7316.0}, {"date": "2021-02-03", "close": 2.99, "volume": 36216.0}, {"date": "2021-02-04", "close": 3.32, "volume": 281026.0}, {"date": "2021-02-05", "close": 3.31, "volume": 71625.0}, {"date": "2021-02-08", "close": 3.33, "volume": 10425.0}, {"date": "2021-02-09", "close": 3.82, "volume": 263384.0}, {"date": "2021-02-10", "close": 3.51, "volume": 31184.0}, {"date": "2021-02-11", "close": 3.45, "volume": 16962.0}, {"date": "2021-02-12", "close": 3.58, "volume": 13664.0}, {"date": "2021-02-16", "close": 3.4825, "volume": 17258.0}, {"date": "2021-02-17", "close": 3.43, "volume": 6101.0}, {"date": "2021-02-18", "close": 3.625, "volume": 174565.0}, {"date": "2021-02-19", "close": 3.57, "volume": 17420.0}, {"date": "2021-02-22", "close": 3.5, "volume": 51943.0}, {"date": "2021-02-23", "close": 3.43, "volume": 444155.0}, {"date": "2021-02-24", "close": 3.39, "volume": 90556.0}, {"date": "2021-02-25", "close": 3.26, "volume": 16523.0}, {"date": "2021-02-26", "close": 3.1, "volume": 66544.0}, {"date": "2021-03-01", "close": 3.19, "volume": 31217.0}, {"date": "2021-03-02", "close": 3.3, "volume": 12112.0}, {"date": "2021-03-03", "close": 3.34, "volume": 9541.0}, {"date": "2021-03-04", "close": 3.11, "volume": 16064.0}, {"date": "2021-03-05", "close": 3.32, "volume": 32194.0}, {"date": "2021-03-08", "close": 3.41, "volume": 41559.0}, {"date": "2021-03-09", "close": 3.53, "volume": 43287.0}, {"date": "2021-03-10", "close": 3.53, "volume": 43505.0}, {"date": "2021-03-11", "close": 3.58, "volume": 73168.0}, {"date": "2021-03-12", "close": 3.4701, "volume": 40213.0}, {"date": "2021-03-15", "close": 3.59, "volume": 64098.0}, {"date": "2021-03-16", "close": 3.75, "volume": 30456.0}, {"date": "2021-03-17", "close": 3.64, "volume": 54270.0}, {"date": "2021-03-18", "close": 3.45, "volume": 50190.0}, {"date": "2021-03-19", "close": 3.3, "volume": 68282.0}, {"date": "2021-03-22", "close": 3.29, "volume": 38937.0}, {"date": "2021-03-23", "close": 3.02, "volume": 54032.0}, {"date": "2021-03-24", "close": 3.14, "volume": 47065.0}, {"date": "2021-03-25", "close": 3.26, "volume": 13021.0}, {"date": "2021-03-26", "close": 3.19, "volume": 13130.0}, {"date": "2021-03-29", "close": 3.13, "volume": 24771.0}, {"date": "2021-03-30", "close": 3.1, "volume": 12385.0}, {"date": "2021-03-31", "close": 3.1, "volume": 8284.0}, {"date": "2021-04-01", "close": 3.1, "volume": 10613.0}, {"date": "2021-04-05", "close": 3.2, "volume": 18664.0}, {"date": "2021-04-06", "close": 3.3, "volume": 10841.0}, {"date": "2021-04-07", "close": 3.27, "volume": 11929.0}, {"date": "2021-04-08", "close": 3.15, "volume": 13553.0}, {"date": "2021-04-09", "close": 3.17, "volume": 4849.0}, {"date": "2021-04-12", "close": 3.06, "volume": 21385.0}, {"date": "2021-04-13", "close": 3.03, "volume": 65693.0}, {"date": "2021-04-14", "close": 3.09, "volume": 58723.0}, {"date": "2021-04-15", "close": 3.21, "volume": 279806.0}, {"date": "2021-04-16", "close": 3.17, "volume": 45475.0}, {"date": "2021-04-19", "close": 3.2, "volume": 29220.0}, {"date": "2021-04-20", "close": 3.0, "volume": 27680.0}, {"date": "2021-04-21", "close": 3.0, "volume": 35324.0}, {"date": "2021-04-22", "close": 3.045, "volume": 23315.0}, {"date": "2021-04-23", "close": 3.08, "volume": 12664.0}, {"date": "2021-04-26", "close": 3.05, "volume": 40248.0}, {"date": "2021-04-27", "close": 3.04, "volume": 13738.0}, {"date": "2021-04-28", "close": 3.2, "volume": 46327.0}, {"date": "2021-04-29", "close": 3.27, "volume": 16127.0}, {"date": "2021-04-30", "close": 3.19, "volume": 38076.0}, {"date": "2021-05-03", "close": 3.13, "volume": 24141.0}, {"date": "2021-05-04", "close": 3.18, "volume": 51737.0}, {"date": "2021-05-05", "close": 3.14, "volume": 27023.0}, {"date": "2021-05-06", "close": 3.2, "volume": 30617.0}, {"date": "2021-05-07", "close": 3.25, "volume": 20276.0}, {"date": "2021-05-10", "close": 3.26, "volume": 78747.0}, {"date": "2021-05-11", "close": 3.22, "volume": 18862.0}, {"date": "2021-05-12", "close": 3.2, "volume": 25104.0}, {"date": "2021-05-13", "close": 3.13, "volume": 11098.0}, {"date": "2021-05-14", "close": 3.19, "volume": 15900.0}, {"date": "2021-05-17", "close": 3.18, "volume": 9993.0}, {"date": "2021-05-18", "close": 3.09, "volume": 26988.0}, {"date": "2021-05-19", "close": 3.1, "volume": 17580.0}, {"date": "2021-05-20", "close": 3.04, "volume": 27988.0}, {"date": "2021-05-21", "close": 3.16, "volume": 18207.0}, {"date": "2021-05-24", "close": 3.15, "volume": 44490.0}, {"date": "2021-05-25", "close": 3.06, "volume": 40363.0}, {"date": "2021-05-26", "close": 3.06, "volume": 39996.0}, {"date": "2021-05-27", "close": 3.15, "volume": 16847.0}, {"date": "2021-05-28", "close": 3.11, "volume": 11366.0}, {"date": "2021-06-01", "close": 3.17, "volume": 25234.0}, {"date": "2021-06-02", "close": 3.18, "volume": 32837.0}, {"date": "2021-06-03", "close": 3.288, "volume": 22905.0}, {"date": "2021-06-04", "close": 3.5, "volume": 27875.0}, {"date": "2021-06-07", "close": 3.5, "volume": 12197.0}, {"date": "2021-06-08", "close": 3.49, "volume": 6366.0}, {"date": "2021-06-09", "close": 3.58, "volume": 21701.0}, {"date": "2021-06-10", "close": 3.74, "volume": 17648.0}, {"date": "2021-06-11", "close": 3.69, "volume": 12889.0}, {"date": "2021-06-14", "close": 3.67, "volume": 12278.0}, {"date": "2021-06-15", "close": 3.66, "volume": 3726.0}, {"date": "2021-06-16", "close": 3.67, "volume": 8266.0}, {"date": "2021-06-17", "close": 3.65, "volume": 19929.0}, {"date": "2021-06-18", "close": 3.6, "volume": 9140.0}, {"date": "2021-06-21", "close": 3.51, "volume": 4381.0}, {"date": "2021-06-22", "close": 3.42, "volume": 14263.0}, {"date": "2021-06-23", "close": 3.38, "volume": 1871.0}, {"date": "2021-06-24", "close": 3.34, "volume": 5542.0}, {"date": "2021-06-25", "close": 3.4, "volume": 3185.0}, {"date": "2021-06-28", "close": 3.63, "volume": 22041.0}, {"date": "2021-06-29", "close": 3.5799, "volume": 4426.0}, {"date": "2021-06-30", "close": 3.41, "volume": 25244.0}, {"date": "2021-07-01", "close": 3.83, "volume": 206676.0}, {"date": "2021-07-02", "close": 3.72, "volume": 61623.0}, {"date": "2021-07-06", "close": 3.6301, "volume": 23004.0}, {"date": "2021-07-07", "close": 3.61, "volume": 23701.0}, {"date": "2021-07-08", "close": 3.76, "volume": 2656.0}, {"date": "2021-07-09", "close": 3.71, "volume": 6003.0}, {"date": "2021-07-12", "close": 3.71, "volume": 10013.0}, {"date": "2021-07-13", "close": 3.53, "volume": 5467.0}, {"date": "2021-07-14", "close": 3.5, "volume": 4040.0}, {"date": "2021-07-15", "close": 3.485, "volume": 10563.0}, {"date": "2021-07-16", "close": 3.43, "volume": 4770.0}, {"date": "2021-07-19", "close": 3.37, "volume": 5899.0}, {"date": "2021-07-20", "close": 3.33, "volume": 14643.0}, {"date": "2021-07-21", "close": 3.3, "volume": 13468.0}, {"date": "2021-07-22", "close": 3.38, "volume": 6772.0}, {"date": "2021-07-23", "close": 3.2914, "volume": 9714.0}, {"date": "2021-07-26", "close": 3.39, "volume": 807.0}, {"date": "2021-07-27", "close": 3.31, "volume": 5816.0}, {"date": "2021-07-28", "close": 3.3183, "volume": 5214.0}, {"date": "2021-07-29", "close": 3.3183, "volume": null}, {"date": "2021-07-30", "close": 3.32, "volume": 4447.0}, {"date": "2021-08-02", "close": 3.34, "volume": 15637.0}, {"date": "2021-08-03", "close": 3.36, "volume": 5167.0}, {"date": "2021-08-04", "close": 3.281, "volume": 1311.0}, {"date": "2021-08-05", "close": 3.41, "volume": 2452.0}, {"date": "2021-08-06", "close": 3.49, "volume": 2791.0}, {"date": "2021-08-09", "close": 3.3845, "volume": 1332.0}, {"date": "2021-08-10", "close": 3.36, "volume": 5693.0}, {"date": "2021-08-11", "close": 3.39, "volume": 1228.0}, {"date": "2021-08-12", "close": 3.56, "volume": 72397.0}, {"date": "2021-08-13", "close": 3.74, "volume": 27891.0}, {"date": "2021-08-16", "close": 3.6, "volume": 8399.0}, {"date": "2021-08-17", "close": 3.52, "volume": 2749.0}, {"date": "2021-08-18", "close": 3.48, "volume": 4186.0}, {"date": "2021-08-19", "close": 3.59, "volume": 3829.0}, {"date": "2021-08-20", "close": 3.49, "volume": 3111.0}, {"date": "2021-08-23", "close": 3.42, "volume": 1231.0}, {"date": "2021-08-24", "close": 3.37, "volume": 6444.0}, {"date": "2021-08-25", "close": 3.7, "volume": 20931.0}, {"date": "2021-08-26", "close": 3.84, "volume": 13249.0}, {"date": "2021-08-27", "close": 3.68, "volume": 7927.0}, {"date": "2021-08-30", "close": 3.74, "volume": 5409.0}, {"date": "2021-08-31", "close": 3.75, "volume": 10945.0}, {"date": "2021-09-01", "close": 3.85, "volume": 23829.0}, {"date": "2021-09-02", "close": 3.75, "volume": 4967.0}, {"date": "2021-09-03", "close": 3.73, "volume": 2308.0}, {"date": "2021-09-07", "close": 3.69, "volume": 7674.0}, {"date": "2021-09-08", "close": 3.69, "volume": 2487.0}, {"date": "2021-09-09", "close": 3.52, "volume": 12473.0}, {"date": "2021-09-10", "close": 3.45, "volume": 1401.0}, {"date": "2021-09-13", "close": 3.53, "volume": 9683.0}, {"date": "2021-09-14", "close": 3.52, "volume": 32921.0}, {"date": "2021-09-15", "close": 3.5, "volume": 18805.0}, {"date": "2021-09-16", "close": 3.51, "volume": 8284.0}, {"date": "2021-09-17", "close": 3.63, "volume": 10902.0}, {"date": "2021-09-20", "close": 3.54, "volume": 5731.0}, {"date": "2021-09-21", "close": 3.52, "volume": 1836.0}, {"date": "2021-09-22", "close": 3.58, "volume": 4158.0}, {"date": "2021-09-23", "close": 3.71, "volume": 106516.0}, {"date": "2021-09-24", "close": 3.62, "volume": 10547.0}, {"date": "2021-09-27", "close": 3.55, "volume": 2094.0}, {"date": "2021-09-28", "close": 3.45, "volume": 14746.0}, {"date": "2021-09-29", "close": 3.43, "volume": 4862.0}, {"date": "2021-09-30", "close": 3.43, "volume": 2596.0}, {"date": "2021-10-01", "close": 3.51, "volume": 17025.0}, {"date": "2021-10-04", "close": 3.51, "volume": 5489.0}, {"date": "2021-10-05", "close": 3.52, "volume": 7969.0}, {"date": "2021-10-06", "close": 3.505, "volume": 10088.0}, {"date": "2021-10-07", "close": 3.45, "volume": 16380.0}, {"date": "2021-10-08", "close": 3.45, "volume": 5266.0}, {"date": "2021-10-11", "close": 3.45, "volume": 8471.0}, {"date": "2021-10-12", "close": 3.42, "volume": 2840.0}, {"date": "2021-10-13", "close": 3.41, "volume": 5686.0}, {"date": "2021-10-14", "close": 3.4, "volume": 16150.0}, {"date": "2021-10-15", "close": 3.36, "volume": 8454.0}, {"date": "2021-10-18", "close": 3.37, "volume": 17981.0}, {"date": "2021-10-19", "close": 3.38, "volume": 7398.0}, {"date": "2021-10-20", "close": 3.42, "volume": 1497.0}, {"date": "2021-10-21", "close": 3.32, "volume": 29509.0}, {"date": "2021-10-22", "close": 3.31, "volume": 23047.0}, {"date": "2021-10-25", "close": 3.31, "volume": 1539.0}, {"date": "2021-10-26", "close": 3.4, "volume": 2660.0}, {"date": "2021-10-27", "close": 3.32, "volume": 702.0}, {"date": "2021-10-28", "close": 3.3619, "volume": 1562.0}, {"date": "2021-10-29", "close": 3.32, "volume": 1778.0}, {"date": "2021-11-01", "close": 3.31, "volume": 19540.0}, {"date": "2021-11-02", "close": 3.36, "volume": 7243.0}, {"date": "2021-11-03", "close": 3.3, "volume": 771.0}, {"date": "2021-11-04", "close": 3.345, "volume": 4342.0}, {"date": "2021-11-05", "close": 3.32, "volume": 2793.0}, {"date": "2021-11-08", "close": 3.36, "volume": 13131.0}, {"date": "2021-11-09", "close": 3.35, "volume": 1976.0}, {"date": "2021-11-10", "close": 3.35, "volume": null}, {"date": "2021-11-11", "close": 3.4401, "volume": 2628.0}, {"date": "2021-11-12", "close": 3.43, "volume": 810.0}, {"date": "2021-11-15", "close": 3.39, "volume": 5993.0}, {"date": "2021-11-16", "close": 3.41, "volume": 9807.0}, {"date": "2021-11-17", "close": 3.41, "volume": null}, {"date": "2021-11-18", "close": 3.37, "volume": 1860.0}, {"date": "2021-11-19", "close": 3.39, "volume": 1233.0}, {"date": "2021-11-22", "close": 3.36, "volume": 1967.0}, {"date": "2021-11-23", "close": 3.37, "volume": 763.0}, {"date": "2021-11-24", "close": 3.39, "volume": 42012.0}, {"date": "2021-11-26", "close": 3.39, "volume": null}, {"date": "2021-11-29", "close": 3.32, "volume": 12202.0}, {"date": "2021-11-30", "close": 3.31, "volume": 35743.0}, {"date": "2021-12-01", "close": 3.26, "volume": 3044.0}, {"date": "2021-12-02", "close": 3.38, "volume": 6364.0}, {"date": "2021-12-03", "close": 3.27, "volume": 4187.0}, {"date": "2021-12-06", "close": 3.32, "volume": 1099.0}, {"date": "2021-12-07", "close": 3.4, "volume": 24078.0}, {"date": "2021-12-08", "close": 3.26, "volume": 30676.0}, {"date": "2021-12-09", "close": 3.16, "volume": 8774.0}, {"date": "2021-12-10", "close": 3.23, "volume": 4790.0}, {"date": "2021-12-13", "close": 3.17, "volume": 12852.0}, {"date": "2021-12-14", "close": 3.0797, "volume": 8925.0}, {"date": "2021-12-15", "close": 3.22, "volume": 18675.0}, {"date": "2021-12-16", "close": 3.15, "volume": 1953.0}, {"date": "2021-12-17", "close": 3.12, "volume": 13492.0}, {"date": "2021-12-20", "close": 3.03, "volume": 8024.0}, {"date": "2021-12-21", "close": 3.03, "volume": 12974.0}, {"date": "2021-12-22", "close": 3.03, "volume": 11415.0}, {"date": "2021-12-23", "close": 3.02, "volume": 8864.0}, {"date": "2021-12-27", "close": 2.96, "volume": 23367.0}, {"date": "2021-12-28", "close": 3.08, "volume": 24347.0}, {"date": "2021-12-29", "close": 3.18, "volume": 1840.0}, {"date": "2021-12-30", "close": 3.07, "volume": 11326.0}, {"date": "2021-12-31", "close": 3.01, "volume": 14082.0}, {"date": "2022-01-03", "close": 3.06, "volume": 4080.0}, {"date": "2022-01-04", "close": 3.05, "volume": 15371.0}, {"date": "2022-01-05", "close": 3.1, "volume": 9058.0}, {"date": "2022-01-06", "close": 3.1, "volume": 3904.0}, {"date": "2022-01-07", "close": 3.11, "volume": 4927.0}, {"date": "2022-01-10", "close": 3.05, "volume": 10587.0}, {"date": "2022-01-11", "close": 3.05, "volume": 4659.0}, {"date": "2022-01-12", "close": 3.1244, "volume": 8665.0}, {"date": "2022-01-13", "close": 3.1159, "volume": 5279.0}, {"date": "2022-01-14", "close": 3.1412, "volume": 5189.0}, {"date": "2022-01-18", "close": 3.25, "volume": 14016.0}, {"date": "2022-01-19", "close": 3.2, "volume": 3244.0}, {"date": "2022-01-20", "close": 3.09, "volume": 8331.0}, {"date": "2022-01-21", "close": 3.09, "volume": 5268.0}, {"date": "2022-01-24", "close": 3.08, "volume": 3865.0}, {"date": "2022-01-25", "close": 3.1, "volume": 820.0}, {"date": "2022-01-26", "close": 3.02, "volume": 24763.0}, {"date": "2022-01-27", "close": 3.0, "volume": 9344.0}, {"date": "2022-01-28", "close": 3.04, "volume": 2332.0}, {"date": "2022-01-31", "close": 2.97, "volume": 402.0}, {"date": "2022-02-01", "close": 3.01, "volume": 556.0}, {"date": "2022-02-02", "close": 2.99, "volume": 2952.0}, {"date": "2022-02-03", "close": 2.94, "volume": 12707.0}, {"date": "2022-02-04", "close": 2.9501, "volume": 2368.0}, {"date": "2022-02-07", "close": 3.05, "volume": 12389.0}, {"date": "2022-02-08", "close": 3.1, "volume": 9736.0}, {"date": "2022-02-09", "close": 3.1, "volume": 5022.0}, {"date": "2022-02-10", "close": 3.05, "volume": 997.0}, {"date": "2022-02-11", "close": 3.12, "volume": 3008.0}, {"date": "2022-02-14", "close": 3.06, "volume": 1913.0}, {"date": "2022-02-15", "close": 3.05, "volume": 393.0}, {"date": "2022-02-16", "close": 3.05, "volume": null}, {"date": "2022-02-17", "close": 2.96, "volume": 1431.0}, {"date": "2022-02-18", "close": 2.93, "volume": 2562.0}, {"date": "2022-02-22", "close": 2.98, "volume": 12964.0}, {"date": "2022-02-23", "close": 3.06, "volume": 5034.0}, {"date": "2022-02-24", "close": 3.0398, "volume": 3397.0}, {"date": "2022-02-25", "close": 3.03, "volume": 907.0}, {"date": "2022-02-28", "close": 3.01, "volume": 21098.0}, {"date": "2022-03-01", "close": 3.01, "volume": 6562.0}, {"date": "2022-03-02", "close": 3.01, "volume": null}, {"date": "2022-03-03", "close": 3.01, "volume": 3460.0}, {"date": "2022-03-04", "close": 2.92, "volume": 10137.0}, {"date": "2022-03-07", "close": 2.9, "volume": 1241.0}, {"date": "2022-03-08", "close": 2.9, "volume": 565.0}, {"date": "2022-03-09", "close": 2.9, "volume": 442.0}, {"date": "2022-03-10", "close": 2.94, "volume": 2602.0}, {"date": "2022-03-11", "close": 2.94, "volume": 614.0}, {"date": "2022-03-14", "close": 2.91, "volume": 9667.0}, {"date": "2022-03-15", "close": 2.88, "volume": 686.0}, {"date": "2022-03-16", "close": 2.86, "volume": 3115.0}, {"date": "2022-03-17", "close": 2.96, "volume": 10273.0}, {"date": "2022-03-18", "close": 2.97, "volume": 2765.0}, {"date": "2022-03-21", "close": 3.13, "volume": 21781.0}, {"date": "2022-03-22", "close": 3.08, "volume": 563.0}, {"date": "2022-03-23", "close": 3.02, "volume": 7004.0}, {"date": "2022-03-24", "close": 2.96, "volume": 6944.0}, {"date": "2022-03-25", "close": 2.94, "volume": 4533.0}, {"date": "2022-03-28", "close": 3.14, "volume": 15191.0}, {"date": "2022-03-29", "close": 3.07, "volume": 18113.0}, {"date": "2022-03-30", "close": 3.0, "volume": 6253.0}, {"date": "2022-03-31", "close": 2.99, "volume": 4014.0}, {"date": "2022-04-01", "close": 2.93, "volume": 21420.0}, {"date": "2022-04-04", "close": 2.99, "volume": 15760.0}, {"date": "2022-04-05", "close": 2.95, "volume": 2615.0}, {"date": "2022-04-06", "close": 3.02, "volume": 2717.0}, {"date": "2022-04-07", "close": 3.0, "volume": 4030.0}, {"date": "2022-04-08", "close": 3.12, "volume": 667.0}, {"date": "2022-04-11", "close": 2.95, "volume": 7771.0}, {"date": "2022-04-12", "close": 2.92, "volume": 4724.0}, {"date": "2022-04-13", "close": 2.92, "volume": 2272.0}, {"date": "2022-04-14", "close": 2.92, "volume": 12453.0}, {"date": "2022-04-18", "close": 2.95, "volume": 4546.0}, {"date": "2022-04-19", "close": 3.14, "volume": 19491.0}, {"date": "2022-04-20", "close": 2.99, "volume": 30824.0}, {"date": "2022-04-21", "close": 2.99, "volume": 6552.0}, {"date": "2022-04-22", "close": 2.86, "volume": 63961.0}, {"date": "2022-04-25", "close": 2.78, "volume": 19111.0}, {"date": "2022-04-26", "close": 2.65, "volume": 42329.0}, {"date": "2022-04-27", "close": 2.635, "volume": 2633.0}, {"date": "2022-04-28", "close": 2.75, "volume": 16813.0}, {"date": "2022-04-29", "close": 2.78, "volume": 17784.0}, {"date": "2022-05-02", "close": 2.78, "volume": 4906.0}, {"date": "2022-05-03", "close": 2.79, "volume": 1713.0}, {"date": "2022-05-04", "close": 2.93, "volume": 6348.0}, {"date": "2022-05-05", "close": 2.93, "volume": 3078.0}, {"date": "2022-05-06", "close": 2.86, "volume": 1671.0}, {"date": "2022-05-09", "close": 2.89, "volume": 15067.0}, {"date": "2022-05-10", "close": 2.97, "volume": 8937.0}, {"date": "2022-05-11", "close": 2.96, "volume": 2189.0}, {"date": "2022-05-12", "close": 2.99, "volume": 3149.0}, {"date": "2022-05-13", "close": 2.97, "volume": 2983.0}, {"date": "2022-05-16", "close": 2.86, "volume": 10268.0}, {"date": "2022-05-17", "close": 2.86, "volume": 2508.0}, {"date": "2022-05-18", "close": 2.85, "volume": 1962.0}, {"date": "2022-05-19", "close": 2.825, "volume": 2423.0}, {"date": "2022-05-20", "close": 2.77, "volume": 2750.0}, {"date": "2022-05-23", "close": 2.96, "volume": 10987.0}, {"date": "2022-05-24", "close": 3.02, "volume": 4882.0}, {"date": "2022-05-25", "close": 2.99, "volume": 7709.0}, {"date": "2022-05-26", "close": 2.9, "volume": 206.0}, {"date": "2022-05-27", "close": 3.01, "volume": 8568.0}, {"date": "2022-05-31", "close": 3.2, "volume": 20061.0}, {"date": "2022-06-01", "close": 3.28, "volume": 2767.0}, {"date": "2022-06-02", "close": 3.36, "volume": 17837.0}, {"date": "2022-06-03", "close": 3.36, "volume": 5702.0}, {"date": "2022-06-06", "close": 3.25, "volume": 49114.0}, {"date": "2022-06-07", "close": 3.25, "volume": 6288.0}, {"date": "2022-06-08", "close": 3.48, "volume": 5552.0}, {"date": "2022-06-09", "close": 3.4, "volume": 9666.0}, {"date": "2022-06-10", "close": 3.51, "volume": 26997.0}, {"date": "2022-06-13", "close": 3.44, "volume": 12182.0}, {"date": "2022-06-14", "close": 3.35, "volume": 12695.0}, {"date": "2022-06-15", "close": 3.27, "volume": 20302.0}, {"date": "2022-06-16", "close": 3.01, "volume": 24376.0}, {"date": "2022-06-17", "close": 3.67, "volume": 68834.0}, {"date": "2022-06-21", "close": 3.96, "volume": 61661.0}, {"date": "2022-06-22", "close": 4.01, "volume": 48498.0}, {"date": "2022-06-23", "close": 3.96, "volume": 21619.0}, {"date": "2022-06-24", "close": 3.9, "volume": 6570.0}, {"date": "2022-06-27", "close": 3.73, "volume": 23137.0}, {"date": "2022-06-28", "close": 3.85, "volume": 13029.0}, {"date": "2022-06-29", "close": 3.86, "volume": 3336.0}, {"date": "2022-06-30", "close": 3.85, "volume": 3318.0}, {"date": "2022-07-01", "close": 3.87, "volume": 5404.0}, {"date": "2022-07-05", "close": 3.78, "volume": 12925.0}, {"date": "2022-07-06", "close": 3.6, "volume": 1268.0}, {"date": "2022-07-07", "close": 3.58, "volume": 1934.0}, {"date": "2022-07-08", "close": 3.53, "volume": 1450.0}, {"date": "2022-07-11", "close": 3.41, "volume": 8452.0}, {"date": "2022-07-12", "close": 3.55, "volume": 11277.0}, {"date": "2022-07-13", "close": 3.6, "volume": 3911.0}, {"date": "2022-07-14", "close": 3.67, "volume": 10205.0}, {"date": "2022-07-15", "close": 3.56, "volume": 15066.0}, {"date": "2022-07-18", "close": 3.37, "volume": 3427.0}, {"date": "2022-07-19", "close": 3.27, "volume": 16347.0}, {"date": "2022-07-20", "close": 3.27, "volume": 10701.0}, {"date": "2022-07-21", "close": 3.23, "volume": 17136.0}, {"date": "2022-07-22", "close": 3.26, "volume": 7935.0}, {"date": "2022-07-25", "close": 3.54, "volume": 24365.0}, {"date": "2022-07-26", "close": 3.68, "volume": 10995.0}, {"date": "2022-07-27", "close": 3.99, "volume": 29587.0}, {"date": "2022-07-28", "close": 4.23, "volume": 33146.0}, {"date": "2022-07-29", "close": 4.2, "volume": 90790.0}, {"date": "2022-08-01", "close": 4.27, "volume": 30507.0}, {"date": "2022-08-02", "close": 4.3359, "volume": 10297.0}, {"date": "2022-08-03", "close": 4.29, "volume": 37773.0}, {"date": "2022-08-04", "close": 4.24, "volume": 19880.0}, {"date": "2022-08-05", "close": 4.4, "volume": 16843.0}, {"date": "2022-08-08", "close": 4.49, "volume": 69137.0}, {"date": "2022-08-09", "close": 4.39, "volume": 7356.0}, {"date": "2022-08-10", "close": 4.57, "volume": 34969.0}, {"date": "2022-08-11", "close": 4.58, "volume": 18766.0}, {"date": "2022-08-12", "close": 4.665, "volume": 27116.0}, {"date": "2022-08-15", "close": 4.49, "volume": 17990.0}, {"date": "2022-08-16", "close": 4.36, "volume": 4702.0}, {"date": "2022-08-17", "close": 4.527, "volume": 9353.0}, {"date": "2022-08-18", "close": 4.5399, "volume": 2630.0}, {"date": "2022-08-19", "close": 4.5, "volume": 3497.0}, {"date": "2022-08-22", "close": 4.2, "volume": 18187.0}, {"date": "2022-08-23", "close": 4.17, "volume": 49768.0}, {"date": "2022-08-24", "close": 4.1, "volume": 5422.0}, {"date": "2022-08-25", "close": 4.13, "volume": 19331.0}, {"date": "2022-08-26", "close": 4.15, "volume": 5129.0}, {"date": "2022-08-29", "close": 4.2, "volume": 4405.0}, {"date": "2022-08-30", "close": 4.28, "volume": 14110.0}, {"date": "2022-08-31", "close": 4.34, "volume": 15027.0}, {"date": "2022-09-01", "close": 4.25, "volume": 24945.0}, {"date": "2022-09-02", "close": 4.23, "volume": 8072.0}, {"date": "2022-09-06", "close": 4.05, "volume": 13936.0}, {"date": "2022-09-07", "close": 4.21, "volume": 17830.0}, {"date": "2022-09-08", "close": 4.2, "volume": 2259.0}, {"date": "2022-09-09", "close": 4.12, "volume": 15578.0}, {"date": "2022-09-12", "close": 4.29, "volume": 22682.0}, {"date": "2022-09-13", "close": 4.81, "volume": 129095.0}, {"date": "2022-09-14", "close": 4.67, "volume": 20801.0}, {"date": "2022-09-15", "close": 4.7, "volume": 22172.0}, {"date": "2022-09-16", "close": 4.8, "volume": 88446.0}, {"date": "2022-09-19", "close": 4.79, "volume": 35860.0}, {"date": "2022-09-20", "close": 4.79, "volume": 15752.0}, {"date": "2022-09-21", "close": 4.765, "volume": 16298.0}, {"date": "2022-09-22", "close": 4.6, "volume": 5253.0}, {"date": "2022-09-23", "close": 4.34, "volume": 23221.0}, {"date": "2022-09-26", "close": 4.23, "volume": 7194.0}, {"date": "2022-09-27", "close": 4.28, "volume": 2298.0}, {"date": "2022-09-28", "close": 4.51, "volume": 44955.0}, {"date": "2022-09-29", "close": 4.39, "volume": 10678.0}, {"date": "2022-09-30", "close": 4.26, "volume": 6413.0}, {"date": "2022-10-03", "close": 4.38, "volume": 21139.0}, {"date": "2022-10-04", "close": 4.33, "volume": 14952.0}, {"date": "2022-10-05", "close": 4.32, "volume": 5516.0}, {"date": "2022-10-06", "close": 4.5, "volume": 79148.0}, {"date": "2022-10-07", "close": 4.3, "volume": 4499.0}, {"date": "2022-10-10", "close": 4.19, "volume": 5986.0}, {"date": "2022-10-11", "close": 4.1, "volume": 7899.0}, {"date": "2022-10-12", "close": 4.12, "volume": 15563.0}, {"date": "2022-10-13", "close": 4.14, "volume": 12431.0}, {"date": "2022-10-14", "close": 4.02, "volume": 1513.0}, {"date": "2022-10-17", "close": 4.17, "volume": 38462.0}, {"date": "2022-10-18", "close": 4.19, "volume": 41709.0}, {"date": "2022-10-19", "close": 4.1, "volume": 19087.0}, {"date": "2022-10-20", "close": 4.14, "volume": 11134.0}, {"date": "2022-10-21", "close": 4.32, "volume": 88996.0}, {"date": "2022-10-24", "close": 4.35, "volume": 7157.0}, {"date": "2022-10-25", "close": 4.3, "volume": 13007.0}, {"date": "2022-10-26", "close": 4.37, "volume": 11294.0}, {"date": "2022-10-27", "close": 4.26, "volume": 9208.0}, {"date": "2022-10-28", "close": 4.21, "volume": 3595.0}, {"date": "2022-10-31", "close": 4.14, "volume": 8132.0}, {"date": "2022-11-01", "close": 4.205, "volume": 1777.0}, {"date": "2022-11-02", "close": 4.06, "volume": 7629.0}, {"date": "2022-11-03", "close": 4.15, "volume": 7089.0}, {"date": "2022-11-04", "close": 4.07, "volume": 5886.0}, {"date": "2022-11-07", "close": 4.09, "volume": 5265.0}, {"date": "2022-11-08", "close": 4.09, "volume": 4693.0}, {"date": "2022-11-09", "close": 4.14, "volume": 5199.0}, {"date": "2022-11-10", "close": 4.15, "volume": 17632.0}, {"date": "2022-11-11", "close": 4.06, "volume": 3677.0}, {"date": "2022-11-14", "close": 4.12, "volume": 14129.0}, {"date": "2022-11-15", "close": 4.12, "volume": 3047.0}, {"date": "2022-11-16", "close": 4.1, "volume": 4613.0}, {"date": "2022-11-17", "close": 4.01, "volume": 11287.0}, {"date": "2022-11-18", "close": 4.16, "volume": 19328.0}, {"date": "2022-11-21", "close": 4.15, "volume": 8639.0}, {"date": "2022-11-22", "close": 4.19, "volume": 3317.0}, {"date": "2022-11-23", "close": 4.2, "volume": 2425.0}, {"date": "2022-11-25", "close": 4.21, "volume": 2806.0}, {"date": "2022-11-28", "close": 4.25, "volume": 15861.0}, {"date": "2022-11-29", "close": 4.15, "volume": 11420.0}, {"date": "2022-11-30", "close": 4.2, "volume": 13255.0}, {"date": "2022-12-01", "close": 4.26, "volume": 11230.0}, {"date": "2022-12-02", "close": 4.26, "volume": 3466.0}, {"date": "2022-12-05", "close": 4.27, "volume": 4994.0}, {"date": "2022-12-06", "close": 4.31, "volume": 2811.0}, {"date": "2022-12-07", "close": 4.2, "volume": 992.0}, {"date": "2022-12-08", "close": 4.03, "volume": 5935.0}, {"date": "2022-12-09", "close": 4.05, "volume": 2183.0}, {"date": "2022-12-12", "close": 4.39, "volume": 94991.0}, {"date": "2022-12-13", "close": 4.275, "volume": 15948.0}, {"date": "2022-12-14", "close": 4.26, "volume": 37110.0}, {"date": "2022-12-15", "close": 4.26, "volume": 8183.0}, {"date": "2022-12-16", "close": 4.0, "volume": 40693.0}, {"date": "2022-12-19", "close": 4.21, "volume": 28712.0}, {"date": "2022-12-20", "close": 4.3, "volume": 34909.0}, {"date": "2022-12-21", "close": 4.23, "volume": 34197.0}, {"date": "2022-12-22", "close": 4.25, "volume": 9593.0}, {"date": "2022-12-23", "close": 4.299, "volume": 58102.0}, {"date": "2022-12-27", "close": 4.3, "volume": 39235.0}, {"date": "2022-12-28", "close": 4.42, "volume": 50658.0}, {"date": "2022-12-29", "close": 4.5, "volume": 90432.0}, {"date": "2022-12-30", "close": 4.52, "volume": 23931.0}, {"date": "2023-01-03", "close": 4.65, "volume": 43571.0}, {"date": "2023-01-04", "close": 4.62, "volume": 18706.0}, {"date": "2023-01-05", "close": 4.58, "volume": 25627.0}, {"date": "2023-01-06", "close": 4.5802, "volume": 25015.0}, {"date": "2023-01-09", "close": 4.76, "volume": 116651.0}, {"date": "2023-01-10", "close": 4.84, "volume": 37179.0}, {"date": "2023-01-11", "close": 4.82, "volume": 17409.0}, {"date": "2023-01-12", "close": 4.82, "volume": 34246.0}, {"date": "2023-01-13", "close": 4.83, "volume": 28382.0}, {"date": "2023-01-17", "close": 5.0, "volume": 79542.0}, {"date": "2023-01-18", "close": 4.89, "volume": 42904.0}, {"date": "2023-01-19", "close": 4.87, "volume": 6028.0}, {"date": "2023-01-20", "close": 4.57, "volume": 26081.0}, {"date": "2023-01-23", "close": 4.69, "volume": 49986.0}, {"date": "2023-01-24", "close": 4.8, "volume": 6022.0}, {"date": "2023-01-25", "close": 4.81, "volume": 12837.0}, {"date": "2023-01-26", "close": 4.82, "volume": 18586.0}, {"date": "2023-01-27", "close": 4.8358, "volume": 8929.0}, {"date": "2023-01-30", "close": 4.86, "volume": 20653.0}, {"date": "2023-01-31", "close": 4.9, "volume": 15272.0}, {"date": "2023-02-01", "close": 4.87, "volume": 25529.0}, {"date": "2023-02-02", "close": 4.9, "volume": 18955.0}, {"date": "2023-02-03", "close": 4.8, "volume": 16738.0}, {"date": "2023-02-06", "close": 4.82, "volume": 39583.0}, {"date": "2023-02-07", "close": 4.8999, "volume": 26051.0}, {"date": "2023-02-08", "close": 4.86, "volume": 18358.0}, {"date": "2023-02-09", "close": 4.74, "volume": 9238.0}, {"date": "2023-02-10", "close": 4.83, "volume": 23617.0}, {"date": "2023-02-13", "close": 4.7, "volume": 16301.0}, {"date": "2023-02-14", "close": 4.7, "volume": 2574.0}, {"date": "2023-02-15", "close": 4.77, "volume": 16309.0}, {"date": "2023-02-16", "close": 4.76, "volume": 6591.0}, {"date": "2023-02-17", "close": 4.78, "volume": 6699.0}, {"date": "2023-02-21", "close": 4.75, "volume": 9215.0}, {"date": "2023-02-22", "close": 4.39, "volume": 34175.0}, {"date": "2023-02-23", "close": 4.5, "volume": 30479.0}, {"date": "2023-02-24", "close": 4.46, "volume": 9025.0}, {"date": "2023-02-27", "close": 4.63, "volume": 16949.0}, {"date": "2023-02-28", "close": 4.52, "volume": 26247.0}, {"date": "2023-03-01", "close": 4.55, "volume": 19871.0}, {"date": "2023-03-02", "close": 4.575, "volume": 1850.0}, {"date": "2023-03-03", "close": 4.61, "volume": 7453.0}, {"date": "2023-03-06", "close": 4.55, "volume": 17246.0}, {"date": "2023-03-07", "close": 4.41, "volume": 5436.0}, {"date": "2023-03-08", "close": 4.4, "volume": 4597.0}, {"date": "2023-03-09", "close": 4.35, "volume": 10176.0}, {"date": "2023-03-10", "close": 4.12, "volume": 11395.0}, {"date": "2023-03-13", "close": 4.16, "volume": 35674.0}, {"date": "2023-03-14", "close": 4.02, "volume": 20983.0}, {"date": "2023-03-15", "close": 4.06, "volume": 15632.0}, {"date": "2023-03-16", "close": 4.09, "volume": 1387.0}, {"date": "2023-03-17", "close": 3.92, "volume": 10917.0}, {"date": "2023-03-20", "close": 3.86, "volume": 3845.0}, {"date": "2023-03-21", "close": 3.88, "volume": 3724.0}, {"date": "2023-03-22", "close": 3.85, "volume": 12003.0}, {"date": "2023-03-23", "close": 3.85, "volume": 15117.0}, {"date": "2023-03-24", "close": 3.66, "volume": 10123.0}, {"date": "2023-03-27", "close": 3.86, "volume": 28694.0}, {"date": "2023-03-28", "close": 3.93, "volume": 19052.0}, {"date": "2023-03-29", "close": 3.96, "volume": 7318.0}, {"date": "2023-03-30", "close": 3.97, "volume": 4447.0}, {"date": "2023-03-31", "close": 3.9599, "volume": 16274.0}, {"date": "2023-04-03", "close": 3.96, "volume": 8391.0}, {"date": "2023-04-04", "close": 3.89, "volume": 4413.0}, {"date": "2023-04-05", "close": 3.89, "volume": 4744.0}, {"date": "2023-04-06", "close": 4.03, "volume": 14505.0}, {"date": "2023-04-10", "close": 4.265, "volume": 17066.0}, {"date": "2023-04-11", "close": 4.37, "volume": 8354.0}, {"date": "2023-04-12", "close": 4.34, "volume": 8583.0}, {"date": "2023-04-13", "close": 4.33, "volume": 15316.0}, {"date": "2023-04-14", "close": 4.3846, "volume": 15405.0}, {"date": "2023-04-17", "close": 4.365, "volume": 30008.0}, {"date": "2023-04-18", "close": 4.34, "volume": 5223.0}, {"date": "2023-04-19", "close": 4.37, "volume": 3079.0}, {"date": "2023-04-20", "close": 4.34, "volume": 7078.0}, {"date": "2023-04-21", "close": 4.105, "volume": 21791.0}, {"date": "2023-04-24", "close": 4.11, "volume": 11939.0}, {"date": "2023-04-25", "close": 4.13, "volume": 1982.0}, {"date": "2023-04-26", "close": 4.0, "volume": 20134.0}, {"date": "2023-04-27", "close": 3.87, "volume": 7078.0}, {"date": "2023-04-28", "close": 3.7226, "volume": 54701.0}, {"date": "2023-05-01", "close": 3.7, "volume": 157182.0}, {"date": "2023-05-02", "close": 3.83, "volume": 93965.0}, {"date": "2023-05-03", "close": 3.86, "volume": 19465.0}, {"date": "2023-05-04", "close": 3.72, "volume": 56972.0}, {"date": "2023-05-05", "close": 3.83, "volume": 27205.0}, {"date": "2023-05-08", "close": 3.72, "volume": 34854.0}, {"date": "2023-05-09", "close": 3.75, "volume": 54864.0}, {"date": "2023-05-10", "close": 3.8, "volume": 15133.0}, {"date": "2023-05-11", "close": 3.78, "volume": 6768.0}, {"date": "2023-05-12", "close": 3.73, "volume": 28411.0}, {"date": "2023-05-15", "close": 3.82, "volume": 47034.0}, {"date": "2023-05-16", "close": 3.89, "volume": 2636.0}, {"date": "2023-05-17", "close": 3.93, "volume": 9549.0}, {"date": "2023-05-18", "close": 3.88, "volume": 21096.0}, {"date": "2023-05-19", "close": 3.965, "volume": 8652.0}, {"date": "2023-05-22", "close": 4.04, "volume": 1821.0}, {"date": "2023-05-23", "close": 3.88, "volume": 6683.0}, {"date": "2023-05-24", "close": 3.84, "volume": 2577.0}, {"date": "2023-05-25", "close": 3.82, "volume": 1778.0}, {"date": "2023-05-26", "close": 3.785, "volume": 6710.0}, {"date": "2023-05-30", "close": 3.8876, "volume": 13559.0}, {"date": "2023-05-31", "close": 3.81, "volume": 13509.0}, {"date": "2023-06-01", "close": 3.79, "volume": 22748.0}, {"date": "2023-06-02", "close": 3.9099, "volume": 11600.0}, {"date": "2023-06-05", "close": 3.87, "volume": 11457.0}, {"date": "2023-06-06", "close": 3.75, "volume": 21612.0}, {"date": "2023-06-07", "close": 3.79, "volume": 9006.0}, {"date": "2023-06-08", "close": 3.84, "volume": 21138.0}, {"date": "2023-06-09", "close": 3.71, "volume": 14162.0}, {"date": "2023-06-12", "close": 4.03, "volume": 85489.0}, {"date": "2023-06-13", "close": 4.22, "volume": 41897.0}, {"date": "2023-06-14", "close": 4.13, "volume": 29115.0}, {"date": "2023-06-15", "close": 3.98, "volume": 39145.0}, {"date": "2023-06-16", "close": 3.88, "volume": 13588.0}, {"date": "2023-06-20", "close": 3.9, "volume": 43653.0}, {"date": "2023-06-21", "close": 4.02, "volume": 25141.0}, {"date": "2023-06-22", "close": 4.02, "volume": 10431.0}, {"date": "2023-06-23", "close": 3.88, "volume": 17233.0}, {"date": "2023-06-26", "close": 3.88, "volume": 15664.0}, {"date": "2023-06-27", "close": 4.15, "volume": 82338.0}, {"date": "2023-06-28", "close": 4.01, "volume": 10105.0}, {"date": "2023-06-29", "close": 4.1, "volume": 8196.0}, {"date": "2023-06-30", "close": 4.17, "volume": 10464.0}, {"date": "2023-07-03", "close": 4.01, "volume": 8428.0}, {"date": "2023-07-05", "close": 4.02, "volume": 6158.0}, {"date": "2023-07-06", "close": 4.0101, "volume": 6450.0}, {"date": "2023-07-07", "close": 3.99, "volume": 9828.0}, {"date": "2023-07-10", "close": 3.97, "volume": 25783.0}, {"date": "2023-07-11", "close": 4.05, "volume": 9825.0}, {"date": "2023-07-12", "close": 4.11, "volume": 8744.0}, {"date": "2023-07-13", "close": 4.03, "volume": 4155.0}, {"date": "2023-07-14", "close": 4.01, "volume": 8307.0}, {"date": "2023-07-17", "close": 4.1, "volume": 17806.0}, {"date": "2023-07-18", "close": 4.115, "volume": 28897.0}, {"date": "2023-07-19", "close": 4.19, "volume": 52957.0}, {"date": "2023-07-20", "close": 4.29, "volume": 25579.0}, {"date": "2023-07-21", "close": 4.24, "volume": 28965.0}, {"date": "2023-07-24", "close": 4.28, "volume": 58563.0}, {"date": "2023-07-25", "close": 4.35, "volume": 50127.0}, {"date": "2023-07-26", "close": 4.46, "volume": 17751.0}, {"date": "2023-07-27", "close": 4.4, "volume": 19863.0}, {"date": "2023-07-28", "close": 4.47, "volume": 28983.0}, {"date": "2023-07-31", "close": 4.45, "volume": 36075.0}, {"date": "2023-08-01", "close": 4.37, "volume": 16880.0}, {"date": "2023-08-02", "close": 4.39, "volume": 38323.0}, {"date": "2023-08-03", "close": 4.48, "volume": 32146.0}, {"date": "2023-08-04", "close": 4.54, "volume": 41556.0}, {"date": "2023-08-07", "close": 4.47, "volume": 23750.0}, {"date": "2023-08-08", "close": 4.35, "volume": 26926.0}, {"date": "2023-08-09", "close": 4.375, "volume": 3772.0}, {"date": "2023-08-10", "close": 4.46, "volume": 33722.0}, {"date": "2023-08-11", "close": 4.48, "volume": 10177.0}, {"date": "2023-08-14", "close": 4.59, "volume": 32870.0}, {"date": "2023-08-15", "close": 4.54, "volume": 6937.0}, {"date": "2023-08-16", "close": 4.59, "volume": 13990.0}, {"date": "2023-08-17", "close": 4.47, "volume": 8117.0}, {"date": "2023-08-18", "close": 4.44, "volume": 6762.0}, {"date": "2023-08-21", "close": 4.47, "volume": 22581.0}, {"date": "2023-08-22", "close": 4.43, "volume": 9956.0}, {"date": "2023-08-23", "close": 4.455, "volume": 5433.0}, {"date": "2023-08-24", "close": 4.365, "volume": 8730.0}, {"date": "2023-08-25", "close": 4.38, "volume": 5680.0}, {"date": "2023-08-28", "close": 4.3543, "volume": 15982.0}, {"date": "2023-08-29", "close": 4.48, "volume": 12820.0}, {"date": "2023-08-30", "close": 4.5, "volume": 12530.0}, {"date": "2023-08-31", "close": 4.59, "volume": 18409.0}, {"date": "2023-09-01", "close": 4.65, "volume": 27558.0}, {"date": "2023-09-05", "close": 4.56, "volume": 25693.0}, {"date": "2023-09-06", "close": 4.4401, "volume": 23885.0}, {"date": "2023-09-07", "close": 4.525, "volume": 12998.0}, {"date": "2023-09-08", "close": 4.64, "volume": 23699.0}, {"date": "2023-09-11", "close": 5.08, "volume": 310585.0}, {"date": "2023-09-12", "close": 5.18, "volume": 207946.0}, {"date": "2023-09-13", "close": 5.2, "volume": 157398.0}, {"date": "2023-09-14", "close": 5.62, "volume": 177444.0}, {"date": "2023-09-15", "close": 5.65, "volume": 83337.0}, {"date": "2023-09-18", "close": 6.14, "volume": 218031.0}, {"date": "2023-09-19", "close": 5.95, "volume": 139694.0}, {"date": "2023-09-20", "close": 5.79, "volume": 68607.0}, {"date": "2023-09-21", "close": 5.73, "volume": 49135.0}, {"date": "2023-09-22", "close": 6.39, "volume": 234721.0}, {"date": "2023-09-25", "close": 6.88, "volume": 467005.0}, {"date": "2023-09-26", "close": 6.87, "volume": 184780.0}, {"date": "2023-09-27", "close": 7.22, "volume": 231522.0}, {"date": "2023-09-28", "close": 7.25, "volume": 154065.0}, {"date": "2023-09-29", "close": 7.94, "volume": 364191.0}, {"date": "2023-10-02", "close": 6.36, "volume": 584280.0}, {"date": "2023-10-03", "close": 6.65, "volume": 148011.0}, {"date": "2023-10-04", "close": 6.72, "volume": 102182.0}, {"date": "2023-10-05", "close": 6.98, "volume": 175707.0}, {"date": "2023-10-06", "close": 7.29, "volume": 145572.0}, {"date": "2023-10-09", "close": 7.86, "volume": 177002.0}, {"date": "2023-10-10", "close": 7.35, "volume": 229287.0}, {"date": "2023-10-11", "close": 7.41, "volume": 153993.0}, {"date": "2023-10-12", "close": 7.38, "volume": 115589.0}, {"date": "2023-10-13", "close": 6.61, "volume": 132612.0}, {"date": "2023-10-16", "close": 7.81, "volume": 271390.0}, {"date": "2023-10-17", "close": 8.05, "volume": 245074.0}, {"date": "2023-10-18", "close": 7.44, "volume": 125020.0}, {"date": "2023-10-19", "close": 7.31, "volume": 104499.0}, {"date": "2023-10-20", "close": 6.97, "volume": 115748.0}, {"date": "2023-10-23", "close": 6.4, "volume": 142241.0}, {"date": "2023-10-24", "close": 6.59, "volume": 103679.0}, {"date": "2023-10-25", "close": 6.76, "volume": 108437.0}, {"date": "2023-10-26", "close": 6.47, "volume": 65898.0}, {"date": "2023-10-27", "close": 6.04, "volume": 193538.0}, {"date": "2023-10-30", "close": 6.09, "volume": 121665.0}, {"date": "2023-10-31", "close": 6.09, "volume": 72409.0}, {"date": "2023-11-01", "close": 6.29, "volume": 53797.0}, {"date": "2023-11-02", "close": 6.28, "volume": 62453.0}, {"date": "2023-11-03", "close": 6.06, "volume": 86964.0}, {"date": "2023-11-06", "close": 6.14, "volume": 119808.0}, {"date": "2023-11-07", "close": 6.45, "volume": 57187.0}, {"date": "2023-11-08", "close": 6.46, "volume": 44554.0}, {"date": "2023-11-09", "close": 6.71, "volume": 54133.0}, {"date": "2023-11-10", "close": 7.09, "volume": 119197.0}, {"date": "2023-11-13", "close": 6.14, "volume": 164694.0}, {"date": "2023-11-14", "close": 6.38, "volume": 101714.0}, {"date": "2023-11-15", "close": 6.58, "volume": 76320.0}, {"date": "2023-11-16", "close": 6.33, "volume": 13547.0}, {"date": "2023-11-17", "close": 6.31, "volume": 73411.0}, {"date": "2023-11-20", "close": 6.63, "volume": 98604.0}, {"date": "2023-11-21", "close": 6.78, "volume": 41416.0}, {"date": "2023-11-22", "close": 6.35, "volume": 38068.0}, {"date": "2023-11-24", "close": 6.5, "volume": 24506.0}, {"date": "2023-11-27", "close": 6.48, "volume": 69393.0}, {"date": "2023-11-28", "close": 6.39, "volume": 13223.0}, {"date": "2023-11-29", "close": 6.4, "volume": 9480.0}, {"date": "2023-11-30", "close": 6.71, "volume": 59616.0}, {"date": "2023-12-01", "close": 6.945, "volume": 79372.0}, {"date": "2023-12-04", "close": 7.33, "volume": 150136.0}, {"date": "2023-12-05", "close": 6.88, "volume": 134856.0}, {"date": "2023-12-06", "close": 6.82, "volume": 86367.0}, {"date": "2023-12-07", "close": 7.01, "volume": 55622.0}, {"date": "2023-12-08", "close": 8.51, "volume": 675086.0}, {"date": "2023-12-11", "close": 9.04, "volume": 502525.0}, {"date": "2023-12-12", "close": 9.13, "volume": 240538.0}, {"date": "2023-12-13", "close": 9.53, "volume": 250282.0}, {"date": "2023-12-14", "close": 9.85, "volume": 265240.0}, {"date": "2023-12-15", "close": 10.5, "volume": 554347.0}, {"date": "2023-12-18", "close": 10.85, "volume": 562871.0}, {"date": "2023-12-19", "close": 11.19, "volume": 278452.0}, {"date": "2023-12-20", "close": 11.14, "volume": 481894.0}, {"date": "2023-12-21", "close": 10.9, "volume": 438046.0}, {"date": "2023-12-22", "close": 11.58, "volume": 232640.0}, {"date": "2023-12-26", "close": 11.58, "volume": 354891.0}, {"date": "2023-12-27", "close": 12.15, "volume": 387360.0}, {"date": "2023-12-28", "close": 12.22, "volume": 279319.0}, {"date": "2023-12-29", "close": 12.03, "volume": 293799.0}, {"date": "2024-01-02", "close": 11.24, "volume": 376347.0}, {"date": "2024-01-03", "close": 11.87, "volume": 400765.0}, {"date": "2024-01-04", "close": 12.72, "volume": 510472.0}, {"date": "2024-01-05", "close": 12.44, "volume": 373751.0}, {"date": "2024-01-08", "close": 12.27, "volume": 393029.0}, {"date": "2024-01-09", "close": 12.03, "volume": 211067.0}, {"date": "2024-01-10", "close": 12.1, "volume": 378459.0}, {"date": "2024-01-11", "close": 12.11, "volume": 190813.0}, {"date": "2024-01-12", "close": 11.83, "volume": 182352.0}, {"date": "2024-01-16", "close": 11.85, "volume": 247998.0}, {"date": "2024-01-17", "close": 10.88, "volume": 357277.0}, {"date": "2024-01-18", "close": 10.93, "volume": 274410.0}, {"date": "2024-01-19", "close": 11.42, "volume": 189538.0}, {"date": "2024-01-22", "close": 12.68, "volume": 351873.0}, {"date": "2024-01-23", "close": 12.3, "volume": 209599.0}, {"date": "2024-01-24", "close": 12.24, "volume": 196634.0}, {"date": "2024-01-25", "close": 12.49, "volume": 394081.0}, {"date": "2024-01-26", "close": 12.6, "volume": 159367.0}, {"date": "2024-01-29", "close": 12.48, "volume": 186066.0}, {"date": "2024-01-30", "close": 11.96, "volume": 198169.0}, {"date": "2024-01-31", "close": 11.98, "volume": 205295.0}, {"date": "2024-02-01", "close": 11.84, "volume": 258897.0}, {"date": "2024-02-02", "close": 11.79, "volume": 167170.0}, {"date": "2024-02-05", "close": 11.86, "volume": 216357.0}, {"date": "2024-02-06", "close": 11.91, "volume": 141120.0}, {"date": "2024-02-07", "close": 11.58, "volume": 198768.0}, {"date": "2024-02-08", "close": 11.64, "volume": 145137.0}, {"date": "2024-02-09", "close": 9.47, "volume": 984665.0}, {"date": "2024-02-12", "close": 9.83, "volume": 388636.0}, {"date": "2024-02-13", "close": 9.21, "volume": 279301.0}, {"date": "2024-02-14", "close": 9.63, "volume": 203087.0}, {"date": "2024-02-15", "close": 9.39, "volume": 157591.0}, {"date": "2024-02-16", "close": 9.2, "volume": 202957.0}, {"date": "2024-02-20", "close": 8.94, "volume": 199922.0}, {"date": "2024-02-21", "close": 9.07, "volume": 96942.0}, {"date": "2024-02-22", "close": 9.02, "volume": 165400.0}, {"date": "2024-02-23", "close": 9.34, "volume": 182274.0}, {"date": "2024-02-26", "close": 9.23, "volume": 162793.0}, {"date": "2024-02-27", "close": 9.73, "volume": 208933.0}, {"date": "2024-02-28", "close": 10.06, "volume": 195688.0}, {"date": "2024-02-29", "close": 10.54, "volume": 142950.0}, {"date": "2024-03-01", "close": 10.75, "volume": 162678.0}, {"date": "2024-03-04", "close": 9.88, "volume": 160851.0}, {"date": "2024-03-05", "close": 9.96, "volume": 235236.0}, {"date": "2024-03-06", "close": 9.58, "volume": 156383.0}, {"date": "2024-03-07", "close": 9.67, "volume": 93031.0}, {"date": "2024-03-08", "close": 9.76, "volume": 99654.0}, {"date": "2024-03-11", "close": 9.77, "volume": 94537.0}, {"date": "2024-03-12", "close": 9.66, "volume": 70049.0}, {"date": "2024-03-13", "close": 9.89, "volume": 89199.0}, {"date": "2024-03-14", "close": 9.72, "volume": 88137.0}, {"date": "2024-03-15", "close": 10.03, "volume": 105798.0}, {"date": "2024-03-18", "close": 10.15, "volume": 156698.0}, {"date": "2024-03-19", "close": 10.45, "volume": 151840.0}, {"date": "2024-03-20", "close": 10.51, "volume": 129711.0}, {"date": "2024-03-21", "close": 10.82, "volume": 176841.0}, {"date": "2024-03-22", "close": 10.77, "volume": 61363.0}, {"date": "2024-03-25", "close": 10.49, "volume": 128969.0}, {"date": "2024-03-26", "close": 10.635, "volume": 67559.0}, {"date": "2024-03-27", "close": 11.02, "volume": 65023.0}, {"date": "2024-03-28", "close": 10.93, "volume": 82222.0}, {"date": "2024-04-01", "close": 11.19, "volume": 235533.0}, {"date": "2024-04-02", "close": 11.26, "volume": 75454.0}, {"date": "2024-04-03", "close": 11.83, "volume": 149918.0}, {"date": "2024-04-04", "close": 11.54, "volume": 141675.0}, {"date": "2024-04-05", "close": 11.99, "volume": 73428.0}, {"date": "2024-04-08", "close": 11.99, "volume": 91531.0}, {"date": "2024-04-09", "close": 11.67, "volume": 98014.0}, {"date": "2024-04-10", "close": 11.24, "volume": 84732.0}, {"date": "2024-04-11", "close": 11.17, "volume": 62497.0}, {"date": "2024-04-12", "close": 11.9, "volume": 180892.0}, {"date": "2024-04-15", "close": 10.15, "volume": 468176.0}, {"date": "2024-04-16", "close": 10.5, "volume": 175266.0}, {"date": "2024-04-17", "close": 10.32, "volume": 177117.0}, {"date": "2024-04-18", "close": 10.35, "volume": 117484.0}, {"date": "2024-04-19", "close": 10.26, "volume": 65787.0}, {"date": "2024-04-22", "close": 10.29, "volume": 137938.0}, {"date": "2024-04-23", "close": 10.35, "volume": 106916.0}, {"date": "2024-04-24", "close": 10.68, "volume": 108851.0}, {"date": "2024-04-25", "close": 11.0, "volume": 86101.0}, {"date": "2024-04-26", "close": 10.99, "volume": 150535.0}, {"date": "2024-04-29", "close": 11.0, "volume": 104479.0}, {"date": "2024-04-30", "close": 10.67, "volume": 78174.0}, {"date": "2024-05-01", "close": 11.13, "volume": 116075.0}, {"date": "2024-05-02", "close": 10.96, "volume": 155671.0}, {"date": "2024-05-03", "close": 10.9, "volume": 119630.0}, {"date": "2024-05-06", "close": 11.49, "volume": 155498.0}, {"date": "2024-05-07", "close": 11.86, "volume": 123683.0}, {"date": "2024-05-08", "close": 11.83, "volume": 107035.0}, {"date": "2024-05-09", "close": 12.45, "volume": 196330.0}, {"date": "2024-05-10", "close": 12.51, "volume": 131739.0}, {"date": "2024-05-13", "close": 12.44, "volume": 83475.0}, {"date": "2024-05-14", "close": 12.51, "volume": 104647.0}, {"date": "2024-05-15", "close": 12.54, "volume": 149587.0}, {"date": "2024-05-16", "close": 12.29, "volume": 149394.0}, {"date": "2024-05-17", "close": 12.56, "volume": 120604.0}, {"date": "2024-05-20", "close": 12.88, "volume": 183948.0}, {"date": "2024-05-21", "close": 12.85, "volume": 195970.0}, {"date": "2024-05-22", "close": 12.24, "volume": 94516.0}, {"date": "2024-05-23", "close": 11.92, "volume": 142958.0}, {"date": "2024-05-24", "close": 12.07, "volume": 82464.0}, {"date": "2024-05-28", "close": 11.53, "volume": 144609.0}, {"date": "2024-05-29", "close": 11.51, "volume": 109595.0}, {"date": "2024-05-30", "close": 11.68, "volume": 95379.0}, {"date": "2024-05-31", "close": 11.9, "volume": 56473.0}, {"date": "2024-06-03", "close": 11.74, "volume": 122248.0}, {"date": "2024-06-04", "close": 11.47, "volume": 57675.0}, {"date": "2024-06-05", "close": 11.35, "volume": 90223.0}, {"date": "2024-06-06", "close": 10.86, "volume": 110262.0}, {"date": "2024-06-07", "close": 13.19, "volume": 523593.0}, {"date": "2024-06-10", "close": 15.68, "volume": 798062.0}, {"date": "2024-06-11", "close": 16.22, "volume": 522791.0}, {"date": "2024-06-12", "close": 16.68, "volume": 426341.0}, {"date": "2024-06-13", "close": 17.73, "volume": 354941.0}, {"date": "2024-06-14", "close": 17.48, "volume": 459926.0}, {"date": "2024-06-17", "close": 16.14, "volume": 423654.0}, {"date": "2024-06-18", "close": 15.56, "volume": 232197.0}, {"date": "2024-06-20", "close": 15.1, "volume": 349272.0}, {"date": "2024-06-21", "close": 14.83, "volume": 322937.0}, {"date": "2024-06-24", "close": 15.06, "volume": 338269.0}, {"date": "2024-06-25", "close": 14.08, "volume": 302581.0}, {"date": "2024-06-26", "close": 14.25, "volume": 332284.0}, {"date": "2024-06-27", "close": 13.82, "volume": 337004.0}, {"date": "2024-06-28", "close": 13.94, "volume": 2149080.0}, {"date": "2024-07-01", "close": 13.33, "volume": 340915.0}, {"date": "2024-07-02", "close": 13.54, "volume": 181436.0}, {"date": "2024-07-03", "close": 13.3, "volume": 210658.0}, {"date": "2024-07-05", "close": 12.93, "volume": 225586.0}, {"date": "2024-07-08", "close": 13.47, "volume": 200827.0}, {"date": "2024-07-09", "close": 13.17, "volume": 174249.0}, {"date": "2024-07-10", "close": 13.47, "volume": 266116.0}, {"date": "2024-07-11", "close": 14.1, "volume": 489147.0}, {"date": "2024-07-12", "close": 15.02, "volume": 414171.0}, {"date": "2024-07-15", "close": 16.17, "volume": 407893.0}, {"date": "2024-07-16", "close": 16.18, "volume": 294385.0}, {"date": "2024-07-17", "close": 16.01, "volume": 196087.0}, {"date": "2024-07-18", "close": 16.24, "volume": 197489.0}, {"date": "2024-07-19", "close": 16.89, "volume": 163071.0}, {"date": "2024-07-22", "close": 17.01, "volume": 317969.0}, {"date": "2024-07-23", "close": 16.7, "volume": 174983.0}, {"date": "2024-07-24", "close": 16.02, "volume": 233354.0}, {"date": "2024-07-25", "close": 16.36, "volume": 218890.0}, {"date": "2024-07-26", "close": 16.94, "volume": 229194.0}, {"date": "2024-07-29", "close": 16.42, "volume": 206864.0}, {"date": "2024-07-30", "close": 16.65, "volume": 164226.0}, {"date": "2024-07-31", "close": 17.6, "volume": 311637.0}, {"date": "2024-08-01", "close": 16.91, "volume": 334810.0}, {"date": "2024-08-02", "close": 16.41, "volume": 248587.0}, {"date": "2024-08-05", "close": 14.4, "volume": 371447.0}, {"date": "2024-08-06", "close": 14.3, "volume": 157173.0}, {"date": "2024-08-07", "close": 14.01, "volume": 209560.0}, {"date": "2024-08-08", "close": 14.55, "volume": 129257.0}, {"date": "2024-08-09", "close": 14.58, "volume": 104637.0}, {"date": "2024-08-12", "close": 14.91, "volume": 245896.0}, {"date": "2024-08-13", "close": 16.06, "volume": 267737.0}, {"date": "2024-08-14", "close": 15.73, "volume": 138455.0}, {"date": "2024-08-15", "close": 16.36, "volume": 154559.0}, {"date": "2024-08-16", "close": 16.97, "volume": 279924.0}, {"date": "2024-08-19", "close": 17.12, "volume": 250499.0}, {"date": "2024-08-20", "close": 16.8, "volume": 123793.0}, {"date": "2024-08-21", "close": 16.9, "volume": 123337.0}, {"date": "2024-08-22", "close": 17.75, "volume": 306616.0}, {"date": "2024-08-23", "close": 18.24, "volume": 309682.0}, {"date": "2024-08-26", "close": 17.16, "volume": 301412.0}, {"date": "2024-08-27", "close": 16.46, "volume": 243617.0}, {"date": "2024-08-28", "close": 15.28, "volume": 291732.0}, {"date": "2024-08-29", "close": 15.27, "volume": 216259.0}, {"date": "2024-08-30", "close": 15.53, "volume": 215306.0}, {"date": "2024-09-03", "close": 14.72, "volume": 284023.0}, {"date": "2024-09-04", "close": 14.45, "volume": 157423.0}, {"date": "2024-09-05", "close": 14.54, "volume": 172236.0}, {"date": "2024-09-06", "close": 14.48, "volume": 199574.0}, {"date": "2024-09-09", "close": 13.14, "volume": 577929.0}, {"date": "2024-09-10", "close": 14.03, "volume": 304649.0}, {"date": "2024-09-11", "close": 14.46, "volume": 276366.0}, {"date": "2024-09-12", "close": 14.83, "volume": 325964.0}, {"date": "2024-09-13", "close": 15.48, "volume": 174000.0}, {"date": "2024-09-16", "close": 15.69, "volume": 285885.0}, {"date": "2024-09-17", "close": 15.54, "volume": 285583.0}, {"date": "2024-09-18", "close": 14.87, "volume": 190568.0}, {"date": "2024-09-19", "close": 14.5, "volume": 266565.0}, {"date": "2024-09-20", "close": 13.89, "volume": 558956.0}, {"date": "2024-09-23", "close": 13.97, "volume": 198807.0}, {"date": "2024-09-24", "close": 13.25, "volume": 317178.0}, {"date": "2024-09-25", "close": 13.45, "volume": 318012.0}, {"date": "2024-09-26", "close": 13.52, "volume": 301821.0}, {"date": "2024-09-27", "close": 13.88, "volume": 389861.0}, {"date": "2024-09-30", "close": 13.81, "volume": 815831.0}, {"date": "2024-10-01", "close": 13.31, "volume": 273430.0}, {"date": "2024-10-02", "close": 13.25, "volume": 145633.0}, {"date": "2024-10-03", "close": 13.18, "volume": 99405.0}, {"date": "2024-10-04", "close": 13.5, "volume": 149886.0}, {"date": "2024-10-07", "close": 13.67, "volume": 163393.0}, {"date": "2024-10-08", "close": 14.18, "volume": 198229.0}, {"date": "2024-10-09", "close": 14.22, "volume": 155518.0}, {"date": "2024-10-10", "close": 13.83, "volume": 221529.0}, {"date": "2024-10-11", "close": 15.02, "volume": 238723.0}, {"date": "2024-10-14", "close": 14.61, "volume": 125374.0}, {"date": "2024-10-15", "close": 14.53, "volume": 95509.0}, {"date": "2024-10-16", "close": 14.77, "volume": 102591.0}, {"date": "2024-10-17", "close": 14.54, "volume": 144953.0}, {"date": "2024-10-18", "close": 14.82, "volume": 75066.0}, {"date": "2024-10-21", "close": 14.53, "volume": 113912.0}, {"date": "2024-10-22", "close": 13.87, "volume": 176762.0}, {"date": "2024-10-23", "close": 13.82, "volume": 71160.0}, {"date": "2024-10-24", "close": 13.96, "volume": 97724.0}, {"date": "2024-10-25", "close": 13.87, "volume": 72964.0}, {"date": "2024-10-28", "close": 14.12, "volume": 81809.0}, {"date": "2024-10-29", "close": 13.9, "volume": 117164.0}, {"date": "2024-10-30", "close": 14.06, "volume": 94242.0}, {"date": "2024-10-31", "close": 14.03, "volume": 86295.0}, {"date": "2024-11-01", "close": 14.0, "volume": 96786.0}, {"date": "2024-11-04", "close": 14.09, "volume": 121147.0}, {"date": "2024-11-05", "close": 14.49, "volume": 85822.0}, {"date": "2024-11-06", "close": 16.45, "volume": 313932.0}, {"date": "2024-11-07", "close": 15.96, "volume": 146972.0}, {"date": "2024-11-08", "close": 15.51, "volume": 182218.0}, {"date": "2024-11-11", "close": 16.23, "volume": 176043.0}, {"date": "2024-11-12", "close": 16.14, "volume": 130979.0}, {"date": "2024-11-13", "close": 15.56, "volume": 117447.0}, {"date": "2024-11-14", "close": 15.02, "volume": 98875.0}, {"date": "2024-11-15", "close": 14.82, "volume": 71900.0}, {"date": "2024-11-18", "close": 15.2, "volume": 135237.0}, {"date": "2024-11-19", "close": 15.55, "volume": 111174.0}, {"date": "2024-11-20", "close": 15.53, "volume": 83024.0}, {"date": "2024-11-21", "close": 16.11, "volume": 78131.0}, {"date": "2024-11-22", "close": 15.83, "volume": 78983.0}, {"date": "2024-11-25", "close": 16.58, "volume": 174448.0}, {"date": "2024-11-26", "close": 16.34, "volume": 108025.0}, {"date": "2024-11-27", "close": 16.36, "volume": 74564.0}, {"date": "2024-11-29", "close": 16.42, "volume": 64990.0}, {"date": "2024-12-02", "close": 16.65, "volume": 158799.0}, {"date": "2024-12-03", "close": 16.73, "volume": 205559.0}, {"date": "2024-12-04", "close": 16.08, "volume": 144510.0}, {"date": "2024-12-05", "close": 16.12, "volume": 86028.0}, {"date": "2024-12-06", "close": 16.31, "volume": 62349.0}, {"date": "2024-12-09", "close": 13.42, "volume": 768041.0}, {"date": "2024-12-10", "close": 12.525, "volume": 374264.0}, {"date": "2024-12-11", "close": 11.87, "volume": 603126.0}, {"date": "2024-12-12", "close": 11.62, "volume": 222074.0}, {"date": "2024-12-13", "close": 11.75, "volume": 196134.0}, {"date": "2024-12-16", "close": 11.46, "volume": 288132.0}, {"date": "2024-12-17", "close": 11.63, "volume": 224215.0}, {"date": "2024-12-18", "close": 10.85, "volume": 161550.0}, {"date": "2024-12-19", "close": 10.65, "volume": 458181.0}, {"date": "2024-12-20", "close": 10.49, "volume": 263362.0}, {"date": "2024-12-23", "close": 10.57, "volume": 132545.0}, {"date": "2024-12-24", "close": 10.64, "volume": 51653.0}, {"date": "2024-12-26", "close": 10.69, "volume": 90788.0}, {"date": "2024-12-27", "close": 10.56, "volume": 111013.0}, {"date": "2024-12-30", "close": 10.21, "volume": 202174.0}, {"date": "2024-12-31", "close": 10.25, "volume": 143007.0}, {"date": "2025-01-02", "close": 10.18, "volume": 203610.0}, {"date": "2025-01-03", "close": 10.04, "volume": 135791.0}, {"date": "2025-01-06", "close": 9.8, "volume": 157579.0}, {"date": "2025-01-07", "close": 9.68, "volume": 164617.0}, {"date": "2025-01-08", "close": 9.55, "volume": 103651.0}, {"date": "2025-01-10", "close": 9.2, "volume": 109751.0}, {"date": "2025-01-13", "close": 9.3, "volume": 104622.0}, {"date": "2025-01-14", "close": 9.5, "volume": 123409.0}, {"date": "2025-01-15", "close": 10.02, "volume": 145643.0}, {"date": "2025-01-16", "close": 10.25, "volume": 124975.0}, {"date": "2025-01-17", "close": 10.05, "volume": 135863.0}, {"date": "2025-01-21", "close": 11.35, "volume": 216672.0}, {"date": "2025-01-22", "close": 11.1, "volume": 176433.0}, {"date": "2025-01-23", "close": 11.15, "volume": 122506.0}, {"date": "2025-01-24", "close": 11.27, "volume": 88022.0}, {"date": "2025-01-27", "close": 11.25, "volume": 85603.0}, {"date": "2025-01-28", "close": 11.17, "volume": 101921.0}, {"date": "2025-01-29", "close": 10.95, "volume": 75308.0}, {"date": "2025-01-30", "close": 11.02, "volume": 120487.0}, {"date": "2025-01-31", "close": 10.9, "volume": 104158.0}, {"date": "2025-02-03", "close": 10.75, "volume": 192812.0}, {"date": "2025-02-04", "close": 11.3, "volume": 145753.0}, {"date": "2025-02-05", "close": 11.37, "volume": 119587.0}, {"date": "2025-02-06", "close": 11.37, "volume": 136894.0}, {"date": "2025-02-07", "close": 11.23, "volume": 132455.0}, {"date": "2025-02-10", "close": 11.69, "volume": 122552.0}, {"date": "2025-02-11", "close": 11.23, "volume": 139078.0}, {"date": "2025-02-12", "close": 11.08, "volume": 76595.0}, {"date": "2025-02-13", "close": 11.53, "volume": 94270.0}, {"date": "2025-02-14", "close": 11.67, "volume": 120917.0}, {"date": "2025-02-18", "close": 11.31, "volume": 125612.0}, {"date": "2025-02-19", "close": 11.16, "volume": 73674.0}, {"date": "2025-02-20", "close": 10.97, "volume": 89771.0}, {"date": "2025-02-21", "close": 10.62, "volume": 68434.0}, {"date": "2025-02-24", "close": 10.43, "volume": 70223.0}, {"date": "2025-02-25", "close": 10.46, "volume": 122157.0}, {"date": "2025-02-26", "close": 10.37, "volume": 102152.0}, {"date": "2025-02-27", "close": 10.27, "volume": 82544.0}, {"date": "2025-02-28", "close": 10.28, "volume": 74770.0}, {"date": "2025-03-03", "close": 10.13, "volume": 112001.0}, {"date": "2025-03-04", "close": 10.06, "volume": 87163.0}, {"date": "2025-03-05", "close": 10.51, "volume": 135759.0}, {"date": "2025-03-06", "close": 10.3, "volume": 82397.0}, {"date": "2025-03-07", "close": 10.51, "volume": 50072.0}, {"date": "2025-03-10", "close": 10.16, "volume": 58025.0}, {"date": "2025-03-11", "close": 10.18, "volume": 104080.0}, {"date": "2025-03-12", "close": 10.12, "volume": 47633.0}, {"date": "2025-03-13", "close": 9.75, "volume": 85979.0}, {"date": "2025-03-14", "close": 9.94, "volume": 71609.0}, {"date": "2025-03-17", "close": 9.71, "volume": 80784.0}, {"date": "2025-03-18", "close": 9.78, "volume": 60132.0}, {"date": "2025-03-19", "close": 9.97, "volume": 45282.0}, {"date": "2025-03-20", "close": 9.72, "volume": 62495.0}, {"date": "2025-03-21", "close": 9.59, "volume": 69448.0}, {"date": "2025-03-24", "close": 9.72, "volume": 45285.0}, {"date": "2025-03-25", "close": 9.69, "volume": 67985.0}, {"date": "2025-03-26", "close": 9.62, "volume": 43289.0}, {"date": "2025-03-27", "close": 9.66, "volume": 49668.0}, {"date": "2025-03-28", "close": 9.53, "volume": 64432.0}, {"date": "2025-03-31", "close": 9.46, "volume": 72483.0}, {"date": "2025-04-01", "close": 9.5, "volume": 77033.0}, {"date": "2025-04-02", "close": 9.38, "volume": 43301.0}, {"date": "2025-04-03", "close": 9.2, "volume": 89662.0}, {"date": "2025-04-04", "close": 9.1, "volume": 100923.0}, {"date": "2025-04-07", "close": 9.18, "volume": 121186.0}, {"date": "2025-04-08", "close": 9.07, "volume": 73762.0}, {"date": "2025-04-09", "close": 9.8, "volume": 145316.0}, {"date": "2025-04-10", "close": 10.0, "volume": 102749.0}, {"date": "2025-04-11", "close": 10.3, "volume": 60357.0}, {"date": "2025-04-14", "close": 10.03, "volume": 160345.0}, {"date": "2025-04-15", "close": 10.12, "volume": 82566.0}, {"date": "2025-04-16", "close": 10.26, "volume": 100236.0}, {"date": "2025-04-17", "close": 10.42, "volume": 77665.0}, {"date": "2025-04-21", "close": 9.45, "volume": 145667.0}, {"date": "2025-04-22", "close": 9.6, "volume": 101736.0}, {"date": "2025-04-23", "close": 9.43, "volume": 108713.0}, {"date": "2025-04-24", "close": 9.22, "volume": 108724.0}, {"date": "2025-04-25", "close": 9.39, "volume": 95782.0}, {"date": "2025-04-28", "close": 9.24, "volume": 88020.0}, {"date": "2025-04-29", "close": 9.31, "volume": 67151.0}, {"date": "2025-04-30", "close": 9.19, "volume": 149667.0}, {"date": "2025-05-01", "close": 8.82, "volume": 118121.0}, {"date": "2025-05-02", "close": 8.81, "volume": 172500.0}, {"date": "2025-05-05", "close": 8.57, "volume": 88071.0}, {"date": "2025-05-06", "close": 8.38, "volume": 70435.0}, {"date": "2025-05-07", "close": 8.23, "volume": 133820.0}, {"date": "2025-05-08", "close": 8.81, "volume": 73385.0}, {"date": "2025-05-09", "close": 8.77, "volume": 59637.0}, {"date": "2025-05-12", "close": 9.09, "volume": 141194.0}, {"date": "2025-05-13", "close": 9.08, "volume": 111227.0}, {"date": "2025-05-14", "close": 8.73, "volume": 87552.0}, {"date": "2025-05-15", "close": 8.58, "volume": 56227.0}, {"date": "2025-05-16", "close": 8.7, "volume": 64200.0}, {"date": "2025-05-19", "close": 8.61, "volume": 31567.0}, {"date": "2025-05-20", "close": 8.41, "volume": 36254.0}, {"date": "2025-05-21", "close": 8.3, "volume": 48021.0}, {"date": "2025-05-22", "close": 8.3, "volume": 55428.0}, {"date": "2025-05-23", "close": 8.2, "volume": 32902.0}, {"date": "2025-05-27", "close": 8.26, "volume": 37849.0}, {"date": "2025-05-28", "close": 8.08, "volume": 32593.0}, {"date": "2025-05-29", "close": 8.17, "volume": 33614.0}, {"date": "2025-05-30", "close": 8.41, "volume": 60831.0}, {"date": "2025-06-02", "close": 8.15, "volume": 49883.0}, {"date": "2025-06-03", "close": 8.2, "volume": 51723.0}, {"date": "2025-06-04", "close": 8.325, "volume": 39937.0}, {"date": "2025-06-05", "close": 8.21, "volume": 35421.0}, {"date": "2025-06-06", "close": 8.38, "volume": 138820.0}, {"date": "2025-06-09", "close": 8.44, "volume": 137017.0}, {"date": "2025-06-10", "close": 8.64, "volume": 108632.0}, {"date": "2025-06-11", "close": 8.15, "volume": 65513.0}, {"date": "2025-06-12", "close": 8.25, "volume": 46849.0}, {"date": "2025-06-13", "close": 7.92, "volume": 55341.0}, {"date": "2025-06-16", "close": 7.89, "volume": 67958.0}, {"date": "2025-06-17", "close": 8.15, "volume": 45894.0}, {"date": "2025-06-18", "close": 8.15, "volume": 43727.0}, {"date": "2025-06-20", "close": 7.94, "volume": 80330.0}, {"date": "2025-06-23", "close": 8.59, "volume": 122318.0}, {"date": "2025-06-24", "close": 8.51, "volume": 112537.0}, {"date": "2025-06-25", "close": 8.135, "volume": 59710.0}, {"date": "2025-06-26", "close": 8.33, "volume": 47788.0}, {"date": "2025-06-27", "close": 7.95, "volume": 267275.0}, {"date": "2025-06-30", "close": 7.98, "volume": 110057.0}, {"date": "2025-07-01", "close": 8.12, "volume": 164278.0}, {"date": "2025-07-02", "close": 8.23, "volume": 71894.0}, {"date": "2025-07-03", "close": 8.3, "volume": 35046.0}, {"date": "2025-07-07", "close": 8.08, "volume": 79580.0}, {"date": "2025-07-08", "close": 8.15, "volume": 59565.0}, {"date": "2025-07-09", "close": 8.14, "volume": 54640.0}, {"date": "2025-07-10", "close": 8.04, "volume": 63651.0}, {"date": "2025-07-11", "close": 7.92, "volume": 55634.0}, {"date": "2025-07-14", "close": 8.15, "volume": 106123.0}, {"date": "2025-07-15", "close": 7.79, "volume": 114113.0}, {"date": "2025-07-16", "close": 7.94, "volume": 92970.0}, {"date": "2025-07-17", "close": 8.1, "volume": 98277.0}, {"date": "2025-07-18", "close": 7.85, "volume": 54623.0}, {"date": "2025-07-21", "close": 7.93, "volume": 85449.0}, {"date": "2025-07-22", "close": 8.11, "volume": 65582.0}, {"date": "2025-07-23", "close": 8.3, "volume": 48773.0}, {"date": "2025-07-24", "close": 8.02, "volume": 43159.0}, {"date": "2025-07-25", "close": 8.25, "volume": 37305.0}, {"date": "2025-07-28", "close": 8.48, "volume": 72743.0}, {"date": "2025-07-29", "close": 7.98, "volume": 101971.0}, {"date": "2025-07-30", "close": 8.1, "volume": 74925.0}, {"date": "2025-07-31", "close": 7.74, "volume": 150662.0}, {"date": "2025-08-01", "close": 7.81, "volume": 77901.0}, {"date": "2025-08-04", "close": 8.09, "volume": 85035.0}, {"date": "2025-08-05", "close": 8.29, "volume": 78367.0}, {"date": "2025-08-06", "close": 8.03, "volume": 39097.0}, {"date": "2025-08-07", "close": 8.08, "volume": 53272.0}, {"date": "2025-08-08", "close": 7.99, "volume": 30724.0}, {"date": "2025-08-11", "close": 8.07, "volume": 37501.0}, {"date": "2025-08-12", "close": 8.41, "volume": 38985.0}, {"date": "2025-08-13", "close": 8.52, "volume": 39674.0}, {"date": "2025-08-14", "close": 8.25, "volume": 32982.0}, {"date": "2025-08-15", "close": 8.07, "volume": 81339.0}, {"date": "2025-08-18", "close": 8.07, "volume": 38421.0}, {"date": "2025-08-19", "close": 8.1, "volume": 45753.0}, {"date": "2025-08-20", "close": 8.08, "volume": 36888.0}, {"date": "2025-08-21", "close": 8.08, "volume": 33851.0}, {"date": "2025-08-22", "close": 8.47, "volume": 57185.0}, {"date": "2025-08-25", "close": 8.72, "volume": 103348.0}, {"date": "2025-08-26", "close": 8.61, "volume": 61069.0}, {"date": "2025-08-27", "close": 8.65, "volume": 53981.0}, {"date": "2025-08-28", "close": 8.69, "volume": 43145.0}, {"date": "2025-08-29", "close": 8.61, "volume": 43284.0}, {"date": "2025-09-02", "close": 8.5, "volume": 45860.0}, {"date": "2025-09-03", "close": 8.54, "volume": 34088.0}, {"date": "2025-09-04", "close": 8.67, "volume": 63914.0}, {"date": "2025-09-05", "close": 8.82, "volume": 68122.0}, {"date": "2025-09-08", "close": 8.17, "volume": 123129.0}, {"date": "2025-09-09", "close": 8.21, "volume": 54975.0}, {"date": "2025-09-10", "close": 8.08, "volume": 58469.0}, {"date": "2025-09-11", "close": 8.22, "volume": 85491.0}, {"date": "2025-09-12", "close": 7.97, "volume": 54791.0}, {"date": "2025-09-15", "close": 8.02, "volume": 48549.0}, {"date": "2025-09-16", "close": 8.07, "volume": 80872.0}, {"date": "2025-09-17", "close": 7.87, "volume": 108527.0}, {"date": "2025-09-18", "close": 8.1, "volume": 41818.0}, {"date": "2025-09-19", "close": 7.92, "volume": 136983.0}, {"date": "2025-09-22", "close": 7.92, "volume": 115398.0}, {"date": "2025-09-23", "close": 7.86, "volume": 92972.0}, {"date": "2025-09-24", "close": 7.8, "volume": 53927.0}, {"date": "2025-09-25", "close": 7.78, "volume": 51103.0}, {"date": "2025-09-26", "close": 7.8, "volume": 41165.0}, {"date": "2025-09-29", "close": 7.74, "volume": 60232.0}, {"date": "2025-09-30", "close": 7.75, "volume": 62600.0}, {"date": "2025-10-01", "close": 7.56, "volume": 111840.0}, {"date": "2025-10-02", "close": 7.4, "volume": 53323.0}, {"date": "2025-10-03", "close": 7.45, "volume": 62377.0}, {"date": "2025-10-06", "close": 7.23, "volume": 119195.0}, {"date": "2025-10-07", "close": 6.93, "volume": 79062.0}, {"date": "2025-10-08", "close": 7.07, "volume": 55819.0}, {"date": "2025-10-09", "close": 6.82, "volume": 83744.0}, {"date": "2025-10-10", "close": 6.69, "volume": 74417.0}, {"date": "2025-10-13", "close": 6.74, "volume": 114151.0}, {"date": "2025-10-14", "close": 7.0, "volume": 80007.0}, {"date": "2025-10-15", "close": 6.98, "volume": 77856.0}, {"date": "2025-10-16", "close": 7.0, "volume": 111528.0}, {"date": "2025-10-17", "close": 7.3, "volume": 108728.0}, {"date": "2025-10-20", "close": 7.4, "volume": 83276.0}, {"date": "2025-10-21", "close": 7.4, "volume": 67942.0}, {"date": "2025-10-22", "close": 7.39, "volume": 57628.0}, {"date": "2025-10-23", "close": 7.45, "volume": 35128.0}, {"date": "2025-10-24", "close": 7.47, "volume": 35267.0}, {"date": "2025-10-27", "close": 7.4, "volume": 47345.0}, {"date": "2025-10-28", "close": 7.4, "volume": 40395.0}, {"date": "2025-10-29", "close": 7.23, "volume": 84412.0}, {"date": "2025-10-30", "close": 7.26, "volume": 73793.0}, {"date": "2025-10-31", "close": 7.32, "volume": 86357.0}, {"date": "2025-11-03", "close": 7.28, "volume": 66911.0}, {"date": "2025-11-04", "close": 7.01, "volume": 129583.0}, {"date": "2025-11-05", "close": 6.97, "volume": 37686.0}, {"date": "2025-11-06", "close": 6.82, "volume": 57281.0}, {"date": "2025-11-07", "close": 6.83, "volume": 37254.0}, {"date": "2025-11-10", "close": 7.07, "volume": 64021.0}, {"date": "2025-11-11", "close": 7.23, "volume": 43867.0}, {"date": "2025-11-12", "close": 7.12, "volume": 35307.0}, {"date": "2025-11-13", "close": 7.1, "volume": 36843.0}, {"date": "2025-11-14", "close": 6.94, "volume": 31716.0}, {"date": "2025-11-17", "close": 6.6, "volume": 85662.0}, {"date": "2025-11-18", "close": 6.5, "volume": 54167.0}, {"date": "2025-11-19", "close": 6.52, "volume": 45295.0}, {"date": "2025-11-20", "close": 6.49, "volume": 55658.0}, {"date": "2025-11-21", "close": 6.875, "volume": 39860.0}, {"date": "2025-11-24", "close": 6.9, "volume": 59245.0}, {"date": "2025-11-25", "close": 7.03, "volume": 23443.0}, {"date": "2025-11-26", "close": 6.94, "volume": 32948.0}, {"date": "2025-11-28", "close": 7.04, "volume": 16454.0}, {"date": "2025-12-01", "close": 7.14, "volume": 33630.0}, {"date": "2025-12-02", "close": 7.1, "volume": 21694.0}, {"date": "2025-12-03", "close": 7.36, "volume": 41576.0}, {"date": "2025-12-04", "close": 7.44, "volume": 42929.0}, {"date": "2025-12-05", "close": 7.36, "volume": 34742.0}, {"date": "2025-12-08", "close": 6.915, "volume": 83312.0}, {"date": "2025-12-09", "close": 6.9, "volume": 42448.0}, {"date": "2025-12-10", "close": 6.76, "volume": 99745.0}, {"date": "2025-12-11", "close": 6.87, "volume": 206476.0}, {"date": "2025-12-12", "close": 6.73, "volume": 58936.0}, {"date": "2025-12-15", "close": 6.55, "volume": 74948.0}, {"date": "2025-12-16", "close": 6.61, "volume": 82619.0}, {"date": "2025-12-17", "close": 6.55, "volume": 40205.0}, {"date": "2025-12-18", "close": 6.68, "volume": 51814.0}, {"date": "2025-12-19", "close": 6.41, "volume": 130022.0}, {"date": "2025-12-22", "close": 6.34, "volume": 73068.0}, {"date": "2025-12-23", "close": 6.28, "volume": 44828.0}, {"date": "2025-12-24", "close": 6.42, "volume": 26379.0}, {"date": "2025-12-26", "close": 6.43, "volume": 38264.0}, {"date": "2025-12-29", "close": 6.33, "volume": 42060.0}, {"date": "2025-12-30", "close": 6.38, "volume": 59658.0}, {"date": "2025-12-31", "close": 6.39, "volume": 38632.0}, {"date": "2026-01-02", "close": 6.3, "volume": 55993.0}, {"date": "2026-01-05", "close": 6.45, "volume": 39926.0}, {"date": "2026-01-06", "close": 6.5, "volume": 45642.0}, {"date": "2026-01-07", "close": 6.49, "volume": 44455.0}, {"date": "2026-01-08", "close": 6.54, "volume": 75971.0}, {"date": "2026-01-09", "close": 6.6, "volume": 26672.0}, {"date": "2026-01-12", "close": 6.51, "volume": 25596.0}, {"date": "2026-01-13", "close": 6.32, "volume": 49367.0}, {"date": "2026-01-14", "close": 6.31, "volume": 47064.0}, {"date": "2026-01-15", "close": 6.37, "volume": 49953.0}, {"date": "2026-01-16", "close": 6.38, "volume": 53073.0}, {"date": "2026-01-20", "close": 6.24, "volume": 49757.0}, {"date": "2026-01-21", "close": 6.51, "volume": 37752.0}, {"date": "2026-01-22", "close": 6.64, "volume": 29677.0}, {"date": "2026-01-23", "close": 6.41, "volume": 35812.0}, {"date": "2026-01-26", "close": 6.28, "volume": 42020.0}, {"date": "2026-01-27", "close": 6.35, "volume": 178311.0}, {"date": "2026-01-28", "close": 6.35, "volume": 57624.0}, {"date": "2026-01-29", "close": 6.62, "volume": 45464.0}, {"date": "2026-01-30", "close": 6.99, "volume": 59902.0}, {"date": "2026-02-02", "close": 6.98, "volume": 51606.0}, {"date": "2026-02-03", "close": 6.6, "volume": 33323.0}, {"date": "2026-02-04", "close": 6.51, "volume": 56942.0}, {"date": "2026-02-05", "close": 6.4, "volume": 56229.0}, {"date": "2026-02-06", "close": 6.5, "volume": 40384.0}, {"date": "2026-02-09", "close": 6.43, "volume": 34064.0}, {"date": "2026-02-10", "close": 6.29, "volume": 48636.0}, {"date": "2026-02-11", "close": 6.09, "volume": 81793.0}, {"date": "2026-02-12", "close": 6.23, "volume": 65995.0}, {"date": "2026-02-13", "close": 6.29, "volume": 21067.0}, {"date": "2026-02-17", "close": 6.28, "volume": 23417.0}, {"date": "2026-02-18", "close": 6.28, "volume": 39722.0}, {"date": "2026-02-19", "close": 6.28, "volume": 47339.0}, {"date": "2026-02-20", "close": 6.18, "volume": 45573.0}, {"date": "2026-02-23", "close": 6.05, "volume": 62407.0}, {"date": "2026-02-24", "close": 6.25, "volume": 33681.0}, {"date": "2026-02-25", "close": 6.38, "volume": 23497.0}, {"date": "2026-02-26", "close": 6.5, "volume": 25293.0}, {"date": "2026-02-27", "close": 6.35, "volume": 30963.0}, {"date": "2026-03-02", "close": 6.33, "volume": 20927.0}, {"date": "2026-03-03", "close": 6.27, "volume": 29979.0}, {"date": "2026-03-04", "close": 6.28, "volume": 22876.0}, {"date": "2026-03-05", "close": 6.31, "volume": 37202.0}, {"date": "2026-03-06", "close": 6.25, "volume": 53295.0}, {"date": "2026-03-09", "close": 6.2, "volume": 58748.0}, {"date": "2026-03-10", "close": 6.25, "volume": 70612.0}, {"date": "2026-03-11", "close": 6.25, "volume": 41980.0}, {"date": "2026-03-12", "close": 6.31, "volume": 28416.0}, {"date": "2026-03-13", "close": 6.36, "volume": 43211.0}, {"date": "2026-03-16", "close": 6.27, "volume": 18056.0}, {"date": "2026-03-17", "close": 6.26, "volume": 26990.0}, {"date": "2026-03-18", "close": 6.02, "volume": 43087.0}, {"date": "2026-03-19", "close": 5.93, "volume": 47444.0}, {"date": "2026-03-20", "close": 5.91, "volume": 68989.0}, {"date": "2026-03-23", "close": 6.14, "volume": 35511.0}, {"date": "2026-03-24", "close": 6.06, "volume": 33714.0}, {"date": "2026-03-25", "close": 6.1, "volume": 26338.0}, {"date": "2026-03-26", "close": 6.3, "volume": 33170.0}, {"date": "2026-03-27", "close": 6.23, "volume": 18716.0}, {"date": "2026-03-30", "close": 6.27, "volume": 30533.0}, {"date": "2026-03-31", "close": 6.12, "volume": 19490.0}, {"date": "2026-04-01", "close": 6.13, "volume": 25302.0}, {"date": "2026-04-02", "close": 6.16, "volume": 21802.0}, {"date": "2026-04-06", "close": 6.14, "volume": 33085.0}, {"date": "2026-04-07", "close": 6.0, "volume": 35279.0}, {"date": "2026-04-08", "close": 5.68, "volume": 135279.0}, {"date": "2026-04-09", "close": 5.52, "volume": 33585.0}, {"date": "2026-04-10", "close": 5.62, "volume": 31252.0}, {"date": "2026-04-13", "close": 5.85, "volume": 53326.0}, {"date": "2026-04-14", "close": 6.06, "volume": 36469.0}, {"date": "2026-04-15", "close": 6.09, "volume": 50321.0}, {"date": "2026-04-16", "close": 6.12, "volume": 92560.0}, {"date": "2026-04-17", "close": 6.37, "volume": 73674.0}, {"date": "2026-04-20", "close": 6.21, "volume": 61749.0}, {"date": "2026-04-21", "close": 6.09, "volume": 28252.0}, {"date": "2026-04-22", "close": 6.04, "volume": 32485.0}, {"date": "2026-04-23", "close": 6.04, "volume": 38334.0}, {"date": "2026-04-24", "close": 6.11, "volume": 21030.0}, {"date": "2026-04-27", "close": 6.07, "volume": 37910.0}, {"date": "2026-04-28", "close": 6.16, "volume": 23708.0}, {"date": "2026-04-29", "close": 6.05, "volume": 28020.0}, {"date": "2026-04-30", "close": 6.06, "volume": 37884.0}, {"date": "2026-05-01", "close": 6.06, "volume": 11939.0}, {"date": "2026-05-04", "close": 6.0, "volume": 48149.0}, {"date": "2026-05-05", "close": 6.1, "volume": 21843.0}, {"date": "2026-05-06", "close": 6.07, "volume": 28522.0}, {"date": "2026-05-07", "close": 6.17, "volume": 14643.0}, {"date": "2026-05-08", "close": 6.06, "volume": 13139.0}, {"date": "2026-05-11", "close": 6.1, "volume": 27339.0}, {"date": "2026-05-12", "close": 6.03, "volume": 18736.0}, {"date": "2026-05-13", "close": 6.03, "volume": 41137.0}, {"date": "2026-05-14", "close": 6.01, "volume": 38013.0}, {"date": "2026-05-15", "close": 6.03, "volume": 110964.0}, {"date": "2026-05-18", "close": 6.02, "volume": 18811.0}, {"date": "2026-05-19", "close": 5.93, "volume": 32334.0}, {"date": "2026-05-20", "close": 5.93, "volume": 50193.0}, {"date": "2026-05-21", "close": 6.1, "volume": 35241.0}, {"date": "2026-05-22", "close": 5.98, "volume": 22453.0}, {"date": "2026-05-26", "close": 6.02, "volume": 68473.0}, {"date": "2026-05-27", "close": 6.04, "volume": 26425.0}, {"date": "2026-05-28", "close": 6.07, "volume": 21520.0}, {"date": "2026-05-29", "close": 6.03, "volume": 32538.0}, {"date": "2026-06-01", "close": 5.96, "volume": 24883.0}, {"date": "2026-06-02", "close": 6.01, "volume": 34311.0}, {"date": "2026-06-03", "close": 5.44, "volume": 113727.0}, {"date": "2026-06-04", "close": 5.69, "volume": 158158.0}, {"date": "2026-06-05", "close": 5.83, "volume": 83068.0}, {"date": "2026-06-08", "close": 6.05, "volume": 85790.0}, {"date": "2026-06-09", "close": 6.11, "volume": 40791.0}, {"date": "2026-06-10", "close": 6.04, "volume": 27643.0}, {"date": "2026-06-11", "close": 6.15, "volume": 39369.0}, {"date": "2026-06-12", "close": 6.48, "volume": 55127.0}, {"date": "2026-06-15", "close": 6.3, "volume": 43994.0}, {"date": "2026-06-16", "close": 6.2, "volume": 33728.0}, {"date": "2026-06-17", "close": 6.13, "volume": 36971.0}, {"date": "2026-06-18", "close": 6.12, "volume": 73391.0}, {"date": "2026-06-22", "close": 6.11, "volume": 58096.0}, {"date": "2026-06-23", "close": 6.17, "volume": 41195.0}, {"date": "2026-06-24", "close": 6.75, "volume": 130751.0}, {"date": "2026-06-25", "close": 6.67, "volume": 64536.0}, {"date": "2026-06-26", "close": 6.22, "volume": 1490958.0}, {"date": "2026-06-29", "close": 6.16, "volume": 83681.0}, {"date": "2026-06-30", "close": 6.14, "volume": 71044.0}, {"date": "2026-07-01", "close": 6.49, "volume": 86816.0}, {"date": "2026-07-02", "close": 6.33, "volume": 31727.0}, {"date": "2026-07-06", "close": 6.35, "volume": 40703.0}, {"date": "2026-07-07", "close": 6.09, "volume": 49002.0}, {"date": "2026-07-08", "close": 6.06, "volume": 47135.0}, {"date": "2026-07-09", "close": 6.1, "volume": 17929.0}, {"date": "2026-07-10", "close": 6.36, "volume": 52319.0}, {"date": "2026-07-13", "close": 6.16, "volume": 28216.0}, {"date": "2026-07-14", "close": 6.04, "volume": 11306.0}, {"date": "2026-07-15", "close": 6.05, "volume": 40848.0}, {"date": "2026-07-16", "close": 6.06, "volume": 21467.0}, {"date": "2026-07-17", "close": 6.17, "volume": 26531.0}, {"date": "2026-07-20", "close": 6.09, "volume": 21550.0}, {"date": "2026-07-21", "close": 5.96, "volume": 40417.0}, {"date": "2026-07-22", "close": 6.02, "volume": 42227.0}, {"date": "2026-07-23", "close": 6.08, "volume": 48819.0}, {"date": "2026-07-24", "close": 6.0, "volume": 12392.0}, {"date": "2026-07-27", "close": 6.04, "volume": 31357.0}, {"date": "2026-07-28", "close": 6.02, "volume": 20235.0}, {"date": "2026-07-29", "close": 6.03, "volume": 31112.0}, {"date": "2026-07-30", "close": 6.0, "volume": 87128.0}, {"date": "2026-07-31", "close": 6.05, "volume": 95897.0}, {"date": "2026-08-03", "close": 6.15, "volume": 14863.0}, {"date": "2026-08-04", "close": 6.11, "volume": 20192.0}, {"date": "2026-08-05", "close": 6.07, "volume": 13789.0}, {"date": "2026-08-06", "close": 6.05, "volume": 19055.0}, {"date": "2026-08-07", "close": 6.12, "volume": 10472.0}, {"date": "2026-08-10", "close": 5.95, "volume": 23163.0}, {"date": "2026-08-11", "close": 5.86, "volume": 36321.0}, {"date": "2026-08-12", "close": 6.07, "volume": 30794.0}, {"date": "2026-08-13", "close": 6.18, "volume": 18183.0}, {"date": "2026-08-14", "close": 6.05, "volume": 24277.0}, {"date": "2026-08-17", "close": 5.95, "volume": 5133.0}, {"date": "2026-08-18", "close": 5.91, "volume": 16245.0}, {"date": "2026-08-19", "close": 5.9, "volume": 8422.0}, {"date": "2026-08-20", "close": 5.89, "volume": 15704.0}, {"date": "2026-08-21", "close": 5.94, "volume": 6464.0}, {"date": "2026-08-24", "close": 5.99, "volume": 12752.0}, {"date": "2026-08-25", "close": 5.97, "volume": 8542.0}, {"date": "2026-08-26", "close": 6.07, "volume": 16380.0}, {"date": "2026-08-27", "close": 5.98, "volume": 33979.0}, {"date": "2026-08-28", "close": 5.91, "volume": 4422.0}, {"date": "2026-08-31", "close": 6.0, "volume": 11469.0}, {"date": "2026-09-01", "close": 6.06, "volume": 19933.0}, {"date": "2026-09-02", "close": 6.01, "volume": 25050.0}, {"date": "2026-09-03", "close": 6.05, "volume": 13377.0}, {"date": "2026-09-04", "close": 6.52, "volume": 87468.0}, {"date": "2026-09-08", "close": 6.11, "volume": 16803.0}, {"date": "2026-09-09", "close": 6.29, "volume": 35402.0}, {"date": "2026-09-10", "close": 6.15, "volume": 20329.0}, {"date": "2026-09-11", "close": 6.2, "volume": 18796.0}, {"date": "2026-09-14", "close": 6.1, "volume": 27509.0}, {"date": "2026-09-15", "close": 6.18, "volume": 51635.0}, {"date": "2026-09-16", "close": 6.17, "volume": 62879.0}, {"date": "2026-09-17", "close": 6.27, "volume": 16183.0}, {"date": "2026-09-18", "close": 6.24, "volume": 6677.0}, {"date": "2026-09-21", "close": 6.53, "volume": 19379.0}, {"date": "2026-09-22", "close": 6.68, "volume": 57739.0}, {"date": "2026-09-23", "close": 6.57, "volume": 16503.0}], "refreshing": true}