{"ticker": "WVVI", "overview": {"cik": "838875", "ticker": "WVVI", "name": "WILLAMETTE VALLEY VINEYARDS INC", "industry": "Beverages", "country": "United States", "sic": "2080", "announcements": [{"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001199835-26-000373", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001199835-26-000371", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001199835-26-000369", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001199835-26-000367", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001199835-26-000363", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001199835-26-000361", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001199835-26-000355", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "WILLAMETTE VALLEY VINEYARDS, INC. FORM 10-Q", "accession": "0001199835-26-000283", "price_sensitive": true}, {"form": "3", "date": "2026-07-20", "title": "Initial insider holdings", "accession": "0001199835-26-000264", "price_sensitive": false}, {"form": "3", "date": "2026-07-16", "title": "Initial insider holdings", "accession": "0001199835-26-000259", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "WILLAMETTE VALLEY VINEYARDS, INC. FORM 8-K", "accession": "0001199835-26-000257", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "WILLAMETTE VALLEY VINEYARDS, INC. FORM 8-K", "accession": "0001199835-26-000256", "price_sensitive": true}, {"form": "424B2", "date": "2026-06-26", "title": "WILLAMETTE VALLEY VINEYARDS, INC. FORM 424B2", "accession": "0001199835-26-000241", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001199835-26-000236", "price_sensitive": false}, {"form": "3", "date": "2026-06-01", "title": "Initial insider holdings", "accession": "0001199835-26-000217", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-28", "title": "WILLAMETTE VALLEY VINEYARDS, INC. FORM DEF 14A", "accession": "0001199835-26-000205", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001199835-26-000200", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001199835-26-000198", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001199835-26-000196", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001199835-26-000194", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001199835-26-000192", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "WILLAMETTE VALLEY VINEYARDS, INC. FORM 8-K", "accession": "0001199835-26-000182", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "WILLAMETTE VALLEY VINEYARDS, INC. 10-Q", "accession": "0001199835-26-000146", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-24", "title": "WILLAMETTE VALLEY VINEYARDS, INC. 10-K", "accession": "0001199835-26-000061", "price_sensitive": true}, {"form": "4", "date": "2026-03-19", "title": "Insider transaction", "accession": "0001199835-26-000056", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 20204.568, "sell_n": 0, "sell_sum": 0, "net": 20204.568, "insiders": 1, "first_date": "2026-10-12", "last_date": "2026-10-12"}, "metrics": {"ticker": "WVVI", "has_prices": true, "as_of": "2026-10-12", "last": 1.95, "prev_close": 2.11, "change": -0.15999999999999992, "change_pct": -0.07582938388625589, "session_volume": 15059.0, "vwap_5": 1.946104806606856, "vwap_20": 1.9355477489048858, "vwap_60": 2.1714752843726055, "vwap_250": 2.594939402782059, "high_52w": 3.17, "low_52w": 1.75, "avg_volume_20": 10432.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001199835-26-000373", "src": "INSIDERS", "ticker": "WVVI", "cik": "838875", "company": "WILLAMETTE VALLEY VINEYARDS INC", "company_raw": "WILLAMETTE VALLEY VINEYARDS INC", "who": "John Walter Hazlett", "who_key": "Hazlett John Walter", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 20204.568, "score": 42.3, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "WVVI lands $20K from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/2138032/000119983526000373/0001199835-26-000373-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31128}], "recent_buys": [{"id": "0001199835-26-000373", "src": "INSIDERS", "ticker": "WVVI", "cik": "838875", "company": "WILLAMETTE VALLEY VINEYARDS INC", "company_raw": "WILLAMETTE VALLEY VINEYARDS INC", "who": "John Walter Hazlett", "who_key": "Hazlett John Walter", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 20204.568, "score": 42.3, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "WVVI lands $20K from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/2138032/000119983526000373/0001199835-26-000373-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31128}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Willamette Valley Vineyards, Inc. - Series A Redeemable Preferred Stock", "new_value": "WILLAMETTE VALLEY VINEYARDS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000838875", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000838875", "applied": 1, "detected_at": "2026-10-28T17:07:23.736469"}]}, "key_people": [{"who": "John Walter Hazlett", "who_key": "Hazlett John Walter", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 20204.568, "sold": 0, "net": 20204.568, "trades": 1, "top_score": 42.3, "lean": "buying", "history": [{"action": "BUY", "amount": 20204.568, "date": "2026-10-12", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/2138032/000119983526000373/0001199835-26-000373-index.htm"}], "latest": {"action": "BUY", "amount": 20204.568, "date": "2026-10-12", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/2138032/000119983526000373/0001199835-26-000373-index.htm"}}], "activity": [{"date": "2026-10-12", "net": 20204.568}], "announcements": [{"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001199835-26-000373", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001199835-26-000371", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001199835-26-000369", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001199835-26-000367", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001199835-26-000363", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001199835-26-000361", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001199835-26-000355", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "WILLAMETTE VALLEY VINEYARDS, INC. FORM 10-Q", "accession": "0001199835-26-000283", "price_sensitive": true}, {"form": "3", "date": "2026-07-20", "title": "Initial insider holdings", "accession": "0001199835-26-000264", "price_sensitive": false}, {"form": "3", "date": "2026-07-16", "title": "Initial insider holdings", "accession": "0001199835-26-000259", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "WILLAMETTE VALLEY VINEYARDS, INC. FORM 8-K", "accession": "0001199835-26-000257", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "WILLAMETTE VALLEY VINEYARDS, INC. FORM 8-K", "accession": "0001199835-26-000256", "price_sensitive": true}, {"form": "424B2", "date": "2026-06-26", "title": "WILLAMETTE VALLEY VINEYARDS, INC. FORM 424B2", "accession": "0001199835-26-000241", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001199835-26-000236", "price_sensitive": false}, {"form": "3", "date": "2026-06-01", "title": "Initial insider holdings", "accession": "0001199835-26-000217", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-28", "title": "WILLAMETTE VALLEY VINEYARDS, INC. FORM DEF 14A", "accession": "0001199835-26-000205", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001199835-26-000200", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001199835-26-000198", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001199835-26-000196", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001199835-26-000194", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001199835-26-000192", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "WILLAMETTE VALLEY VINEYARDS, INC. FORM 8-K", "accession": "0001199835-26-000182", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "WILLAMETTE VALLEY VINEYARDS, INC. 10-Q", "accession": "0001199835-26-000146", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-24", "title": "WILLAMETTE VALLEY VINEYARDS, INC. 10-K", "accession": "0001199835-26-000061", "price_sensitive": true}, {"form": "4", "date": "2026-03-19", "title": "Insider transaction", "accession": "0001199835-26-000056", "price_sensitive": false}], "performance": {"ticker": "WVVI", "has_prices": true, "summary": {"n": 1, "avg": 0.0, "win_rate": 0.0, "best": 0.0, "worst": 0.0, "as_of": "2026-10-12"}, "buys": [{"who": "Hazlett John Walter", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 20204.568, "date": "2026-10-12", "score": 42.3, "ref_price": 1.95, "return": 0.0}]}, "price_series": [{"date": "2016-10-12", "close": 8.0468, "volume": 12103.0}, {"date": "2016-10-13", "close": 8.063, "volume": 715.0}, {"date": "2016-10-14", "close": 8.1, "volume": 2774.0}, {"date": "2016-10-17", "close": 8.1038, "volume": 3440.0}, {"date": "2016-10-18", "close": 8.1501, "volume": 7134.0}, {"date": "2016-10-19", "close": 8.1419, "volume": 1095.0}, {"date": "2016-10-20", "close": 8.1495, "volume": 576.0}, {"date": "2016-10-21", "close": 8.135, "volume": 686.0}, {"date": "2016-10-24", "close": 8.0954, "volume": 2401.0}, {"date": "2016-10-25", "close": 8.0407, "volume": 2052.0}, {"date": "2016-10-26", "close": 8.11, "volume": 3859.0}, {"date": "2016-10-27", "close": 8.1001, "volume": 3729.0}, {"date": "2016-10-28", "close": 8.0759, "volume": 3130.0}, {"date": "2016-10-31", "close": 8.1805, "volume": 9276.0}, {"date": "2016-11-01", "close": 8.1284, "volume": 4476.0}, {"date": "2016-11-02", "close": 8.02, "volume": 5777.0}, {"date": "2016-11-03", "close": 8.02, "volume": 4272.0}, {"date": "2016-11-04", "close": 8.0, "volume": 9037.0}, {"date": "2016-11-07", "close": 7.94, "volume": 2380.0}, {"date": "2016-11-08", "close": 7.93, "volume": 3078.0}, {"date": "2016-11-09", "close": 7.9315, "volume": 2530.0}, {"date": "2016-11-10", "close": 7.9397, "volume": 4978.0}, {"date": "2016-11-11", "close": 8.25, "volume": 9544.0}, {"date": "2016-11-14", "close": 8.26, "volume": 7365.0}, {"date": "2016-11-15", "close": 8.25, "volume": 3779.0}, {"date": "2016-11-16", "close": 8.12, "volume": 2207.0}, {"date": "2016-11-17", "close": 8.25, "volume": 782.0}, {"date": "2016-11-18", "close": 8.18, "volume": 9370.0}, {"date": "2016-11-21", "close": 8.16, "volume": 5047.0}, {"date": "2016-11-22", "close": 8.1501, "volume": 6779.0}, {"date": "2016-11-23", "close": 8.1537, "volume": 3710.0}, {"date": "2016-11-25", "close": 8.0774, "volume": 2608.0}, {"date": "2016-11-28", "close": 8.2, "volume": 1338.0}, {"date": "2016-11-29", "close": 8.089, "volume": 5226.0}, {"date": "2016-11-30", "close": 8.1, "volume": 1739.0}, {"date": "2016-12-01", "close": 8.1101, "volume": 3462.0}, {"date": "2016-12-02", "close": 8.14, "volume": 8765.0}, {"date": "2016-12-05", "close": 8.024, "volume": 1585.0}, {"date": "2016-12-06", "close": 8.09, "volume": 1278.0}, {"date": "2016-12-07", "close": 8.0999, "volume": 4035.0}, {"date": "2016-12-08", "close": 8.15, "volume": 7648.0}, {"date": "2016-12-09", "close": 8.12, "volume": 7613.0}, {"date": "2016-12-12", "close": 8.19, "volume": 1381.0}, {"date": "2016-12-13", "close": 8.1409, "volume": 2452.0}, {"date": "2016-12-14", "close": 8.1, "volume": 5335.0}, {"date": "2016-12-15", "close": 8.1709, "volume": 2332.0}, {"date": "2016-12-16", "close": 8.1, "volume": 1611.0}, {"date": "2016-12-19", "close": 8.1, "volume": 2399.0}, {"date": "2016-12-20", "close": 8.2007, "volume": 1395.0}, {"date": "2016-12-21", "close": 8.1699, "volume": 341.0}, {"date": "2016-12-22", "close": 8.11, "volume": 513.0}, {"date": "2016-12-23", "close": 8.2492, "volume": 2463.0}, {"date": "2016-12-27", "close": 8.0083, "volume": 19966.0}, {"date": "2016-12-28", "close": 8.03, "volume": 6332.0}, {"date": "2016-12-29", "close": 8.08, "volume": 2402.0}, {"date": "2016-12-30", "close": 8.01, "volume": 25535.0}, {"date": "2017-01-03", "close": 8.02, "volume": 5626.0}, {"date": "2017-01-04", "close": 7.97, "volume": 6039.0}, {"date": "2017-01-05", "close": 7.8501, "volume": 29889.0}, {"date": "2017-01-06", "close": 7.97, "volume": 38627.0}, {"date": "2017-01-09", "close": 7.78, "volume": 12757.0}, {"date": "2017-01-10", "close": 8.0, "volume": 25898.0}, {"date": "2017-01-11", "close": 8.0, "volume": 7439.0}, {"date": "2017-01-12", "close": 8.0, "volume": 9204.0}, {"date": "2017-01-13", "close": 8.0, "volume": 36568.0}, {"date": "2017-01-17", "close": 7.995, "volume": 8536.0}, {"date": "2017-01-18", "close": 8.0, "volume": 10261.0}, {"date": "2017-01-19", "close": 8.0, "volume": 13772.0}, {"date": "2017-01-20", "close": 8.0, "volume": 8948.0}, {"date": "2017-01-23", "close": 8.0, "volume": 3354.0}, {"date": "2017-01-24", "close": 7.99, "volume": 3402.0}, {"date": "2017-01-25", "close": 8.0, "volume": 17120.0}, {"date": "2017-01-26", "close": 7.99, "volume": 6414.0}, {"date": "2017-01-27", "close": 8.0, "volume": 10328.0}, {"date": "2017-01-30", "close": 7.89, "volume": 16697.0}, {"date": "2017-01-31", "close": 7.95, "volume": 5082.0}, {"date": "2017-02-01", "close": 7.94, "volume": 11889.0}, {"date": "2017-02-02", "close": 7.9657, "volume": 5926.0}, {"date": "2017-02-03", "close": 8.0, "volume": 16013.0}, {"date": "2017-02-06", "close": 8.0, "volume": 7545.0}, {"date": "2017-02-07", "close": 8.01, "volume": 6377.0}, {"date": "2017-02-08", "close": 7.89, "volume": 2368.0}, {"date": "2017-02-09", "close": 7.942, "volume": 3607.0}, {"date": "2017-02-10", "close": 7.91, "volume": 2865.0}, {"date": "2017-02-13", "close": 7.94, "volume": 2573.0}, {"date": "2017-02-14", "close": 7.99, "volume": 1913.0}, {"date": "2017-02-15", "close": 7.96, "volume": 6971.0}, {"date": "2017-02-16", "close": 7.9479, "volume": 4787.0}, {"date": "2017-02-17", "close": 7.935, "volume": 5457.0}, {"date": "2017-02-21", "close": 7.965, "volume": 3899.0}, {"date": "2017-02-22", "close": 7.97, "volume": 3681.0}, {"date": "2017-02-23", "close": 7.89, "volume": 12597.0}, {"date": "2017-02-24", "close": 7.9196, "volume": 3201.0}, {"date": "2017-02-27", "close": 7.95, "volume": 2323.0}, {"date": "2017-02-28", "close": 7.86, "volume": 2406.0}, {"date": "2017-03-01", "close": 7.9001, "volume": 7207.0}, {"date": "2017-03-02", "close": 7.95, "volume": 1407.0}, {"date": "2017-03-03", "close": 7.81, "volume": 7601.0}, {"date": "2017-03-06", "close": 7.9028, "volume": 20363.0}, {"date": "2017-03-07", "close": 7.79, "volume": 8398.0}, {"date": "2017-03-08", "close": 7.78, "volume": 5440.0}, {"date": "2017-03-09", "close": 7.87, "volume": 3994.0}, {"date": "2017-03-10", "close": 7.86, "volume": 4628.0}, {"date": "2017-03-13", "close": 7.9038, "volume": 3902.0}, {"date": "2017-03-14", "close": 7.9, "volume": 17521.0}, {"date": "2017-03-15", "close": 7.85, "volume": 10013.0}, {"date": "2017-03-16", "close": 7.86, "volume": 10750.0}, {"date": "2017-03-17", "close": 7.99, "volume": 7902.0}, {"date": "2017-03-20", "close": 7.785, "volume": 6655.0}, {"date": "2017-03-21", "close": 7.76, "volume": 5295.0}, {"date": "2017-03-22", "close": 7.68, "volume": 23402.0}, {"date": "2017-03-23", "close": 7.71, "volume": 16825.0}, {"date": "2017-03-24", "close": 7.97, "volume": 12993.0}, {"date": "2017-03-27", "close": 7.97, "volume": 11401.0}, {"date": "2017-03-28", "close": 7.9, "volume": 20025.0}, {"date": "2017-03-29", "close": 7.9502, "volume": 5821.0}, {"date": "2017-03-30", "close": 8.0, "volume": 7507.0}, {"date": "2017-03-31", "close": 8.0, "volume": 7520.0}, {"date": "2017-04-03", "close": 7.9742, "volume": 6863.0}, {"date": "2017-04-04", "close": 7.98, "volume": 4799.0}, {"date": "2017-04-05", "close": 7.8995, "volume": 8949.0}, {"date": "2017-04-06", "close": 7.925, "volume": 4535.0}, {"date": "2017-04-07", "close": 7.9281, "volume": 3709.0}, {"date": "2017-04-10", "close": 7.9933, "volume": 3018.0}, {"date": "2017-04-11", "close": 7.96, "volume": 5760.0}, {"date": "2017-04-12", "close": 7.96, "volume": 4505.0}, {"date": "2017-04-13", "close": 7.88, "volume": 3910.0}, {"date": "2017-04-17", "close": 7.98, "volume": 6430.0}, {"date": "2017-04-18", "close": 7.9, "volume": 8165.0}, {"date": "2017-04-19", "close": 7.95, "volume": 4742.0}, {"date": "2017-04-20", "close": 7.96, "volume": 11005.0}, {"date": "2017-04-21", "close": 7.89, "volume": 4322.0}, {"date": "2017-04-24", "close": 7.99, "volume": 9558.0}, {"date": "2017-04-25", "close": 7.87, "volume": 11843.0}, {"date": "2017-04-26", "close": 7.937, "volume": 11094.0}, {"date": "2017-04-27", "close": 7.985, "volume": 14933.0}, {"date": "2017-04-28", "close": 7.91, "volume": 3779.0}, {"date": "2017-05-01", "close": 7.96, "volume": 3063.0}, {"date": "2017-05-02", "close": 8.0, "volume": 4663.0}, {"date": "2017-05-03", "close": 7.95, "volume": 1632.0}, {"date": "2017-05-04", "close": 8.0, "volume": 11537.0}, {"date": "2017-05-05", "close": 7.9899, "volume": 6525.0}, {"date": "2017-05-08", "close": 8.0, "volume": 34220.0}, {"date": "2017-05-09", "close": 8.0, "volume": 29635.0}, {"date": "2017-05-10", "close": 8.0, "volume": 13735.0}, {"date": "2017-05-11", "close": 8.0, "volume": 2612.0}, {"date": "2017-05-12", "close": 8.0, "volume": 5254.0}, {"date": "2017-05-15", "close": 7.99, "volume": 1764.0}, {"date": "2017-05-16", "close": 7.99, "volume": 9003.0}, {"date": "2017-05-17", "close": 7.9499, "volume": 13705.0}, {"date": "2017-05-18", "close": 8.0, "volume": 2719.0}, {"date": "2017-05-19", "close": 8.0, "volume": 4215.0}, {"date": "2017-05-22", "close": 7.9903, "volume": 4764.0}, {"date": "2017-05-23", "close": 7.98, "volume": 6763.0}, {"date": "2017-05-24", "close": 8.0, "volume": 2450.0}, {"date": "2017-05-25", "close": 8.03, "volume": 5583.0}, {"date": "2017-05-26", "close": 8.05, "volume": 2442.0}, {"date": "2017-05-30", "close": 8.1, "volume": 9688.0}, {"date": "2017-05-31", "close": 8.145, "volume": 7146.0}, {"date": "2017-06-01", "close": 8.13, "volume": 4368.0}, {"date": "2017-06-02", "close": 8.15, "volume": 2796.0}, {"date": "2017-06-05", "close": 8.15, "volume": 10027.0}, {"date": "2017-06-06", "close": 8.13, "volume": 3110.0}, {"date": "2017-06-07", "close": 8.099, "volume": 11287.0}, {"date": "2017-06-08", "close": 8.1101, "volume": 4877.0}, {"date": "2017-06-09", "close": 8.09, "volume": 4345.0}, {"date": "2017-06-12", "close": 8.0753, "volume": 5961.0}, {"date": "2017-06-13", "close": 8.03, "volume": 3994.0}, {"date": "2017-06-14", "close": 8.05, "volume": 2730.0}, {"date": "2017-06-15", "close": 8.05, "volume": 1603.0}, {"date": "2017-06-16", "close": 8.03, "volume": 1805.0}, {"date": "2017-06-19", "close": 8.0, "volume": 21391.0}, {"date": "2017-06-20", "close": 8.015, "volume": 9852.0}, {"date": "2017-06-21", "close": 7.9, "volume": 10705.0}, {"date": "2017-06-22", "close": 8.03, "volume": 5238.0}, {"date": "2017-06-23", "close": 7.99, "volume": 12095.0}, {"date": "2017-06-26", "close": 8.0499, "volume": 17075.0}, {"date": "2017-06-27", "close": 8.05, "volume": 786.0}, {"date": "2017-06-28", "close": 7.99, "volume": 12282.0}, {"date": "2017-06-29", "close": 8.07, "volume": 12053.0}, {"date": "2017-06-30", "close": 8.09, "volume": 4832.0}, {"date": "2017-07-03", "close": 8.12, "volume": 1557.0}, {"date": "2017-07-05", "close": 8.14, "volume": 12258.0}, {"date": "2017-07-06", "close": 8.13, "volume": 3124.0}, {"date": "2017-07-07", "close": 8.045, "volume": 2938.0}, {"date": "2017-07-10", "close": 8.1033, "volume": 2960.0}, {"date": "2017-07-11", "close": 8.01, "volume": 6187.0}, {"date": "2017-07-12", "close": 8.09, "volume": 3114.0}, {"date": "2017-07-13", "close": 8.04, "volume": 6329.0}, {"date": "2017-07-14", "close": 8.09, "volume": 5718.0}, {"date": "2017-07-17", "close": 8.1301, "volume": 5039.0}, {"date": "2017-07-18", "close": 8.03, "volume": 713.0}, {"date": "2017-07-19", "close": 8.14, "volume": 1413.0}, {"date": "2017-07-20", "close": 8.1, "volume": 4424.0}, {"date": "2017-07-21", "close": 8.15, "volume": 2075.0}, {"date": "2017-07-24", "close": 8.06, "volume": 6510.0}, {"date": "2017-07-25", "close": 8.05, "volume": 5960.0}, {"date": "2017-07-26", "close": 8.01, "volume": 5017.0}, {"date": "2017-07-27", "close": 8.01, "volume": 6680.0}, {"date": "2017-07-28", "close": 8.02, "volume": 13680.0}, {"date": "2017-07-31", "close": 8.02, "volume": 4108.0}, {"date": "2017-08-01", "close": 8.03, "volume": 6450.0}, {"date": "2017-08-02", "close": 8.0363, "volume": 1956.0}, {"date": "2017-08-03", "close": 7.96, "volume": 9948.0}, {"date": "2017-08-04", "close": 8.0062, "volume": 9704.0}, {"date": "2017-08-07", "close": 7.97, "volume": 2362.0}, {"date": "2017-08-08", "close": 7.9638, "volume": 2462.0}, {"date": "2017-08-09", "close": 7.94, "volume": 3664.0}, {"date": "2017-08-10", "close": 7.85, "volume": 3239.0}, {"date": "2017-08-11", "close": 8.11, "volume": 6303.0}, {"date": "2017-08-14", "close": 8.11, "volume": 6740.0}, {"date": "2017-08-15", "close": 8.1401, "volume": 5053.0}, {"date": "2017-08-16", "close": 8.1152, "volume": 8140.0}, {"date": "2017-08-17", "close": 8.15, "volume": 15822.0}, {"date": "2017-08-18", "close": 8.09, "volume": 8929.0}, {"date": "2017-08-21", "close": 8.05, "volume": 1023.0}, {"date": "2017-08-22", "close": 8.0224, "volume": 4996.0}, {"date": "2017-08-23", "close": 8.0, "volume": 11277.0}, {"date": "2017-08-24", "close": 8.01, "volume": 2905.0}, {"date": "2017-08-25", "close": 8.01, "volume": 9151.0}, {"date": "2017-08-28", "close": 7.91, "volume": 3046.0}, {"date": "2017-08-29", "close": 8.0, "volume": 4002.0}, {"date": "2017-08-30", "close": 7.91, "volume": 17872.0}, {"date": "2017-08-31", "close": 7.81, "volume": 22994.0}, {"date": "2017-09-01", "close": 7.902, "volume": 22371.0}, {"date": "2017-09-05", "close": 7.9, "volume": 7993.0}, {"date": "2017-09-06", "close": 7.8999, "volume": 7538.0}, {"date": "2017-09-07", "close": 7.9, "volume": 11716.0}, {"date": "2017-09-08", "close": 7.9, "volume": 9350.0}, {"date": "2017-09-11", "close": 7.9, "volume": 13675.0}, {"date": "2017-09-12", "close": 7.896, "volume": 1959.0}, {"date": "2017-09-13", "close": 7.8749, "volume": 874.0}, {"date": "2017-09-14", "close": 7.8899, "volume": 5974.0}, {"date": "2017-09-15", "close": 7.86, "volume": 10235.0}, {"date": "2017-09-18", "close": 7.8607, "volume": 2030.0}, {"date": "2017-09-19", "close": 7.8699, "volume": 1391.0}, {"date": "2017-09-20", "close": 7.865, "volume": 873.0}, {"date": "2017-09-21", "close": 7.8799, "volume": 1514.0}, {"date": "2017-09-22", "close": 7.87, "volume": 3629.0}, {"date": "2017-09-25", "close": 7.85, "volume": 7690.0}, {"date": "2017-09-26", "close": 7.8699, "volume": 1723.0}, {"date": "2017-09-27", "close": 7.98, "volume": 28023.0}, {"date": "2017-09-28", "close": 7.9, "volume": 2110.0}, {"date": "2017-09-29", "close": 7.9101, "volume": 7207.0}, {"date": "2017-10-02", "close": 8.0, "volume": 11221.0}, {"date": "2017-10-03", "close": 7.91, "volume": 15952.0}, {"date": "2017-10-04", "close": 7.9369, "volume": 5041.0}, {"date": "2017-10-05", "close": 7.95, "volume": 6134.0}, {"date": "2017-10-06", "close": 7.962, "volume": 3517.0}, {"date": "2017-10-09", "close": 7.99, "volume": 11627.0}, {"date": "2017-10-10", "close": 8.14, "volume": 16135.0}, {"date": "2017-10-11", "close": 8.34, "volume": 41742.0}, {"date": "2017-10-12", "close": 8.51, "volume": 23446.0}, {"date": "2017-10-13", "close": 8.52, "volume": 20181.0}, {"date": "2017-10-16", "close": 8.51, "volume": 9761.0}, {"date": "2017-10-17", "close": 8.67, "volume": 27643.0}, {"date": "2017-10-18", "close": 8.7699, "volume": 16576.0}, {"date": "2017-10-19", "close": 8.82, "volume": 7888.0}, {"date": "2017-10-20", "close": 8.63, "volume": 13939.0}, {"date": "2017-10-23", "close": 8.6523, "volume": 3221.0}, {"date": "2017-10-24", "close": 8.65, "volume": 3124.0}, {"date": "2017-10-25", "close": 8.63, "volume": 5006.0}, {"date": "2017-10-26", "close": 8.68, "volume": 7280.0}, {"date": "2017-10-27", "close": 8.66, "volume": 2249.0}, {"date": "2017-10-30", "close": 8.6, "volume": 3686.0}, {"date": "2017-10-31", "close": 8.5926, "volume": 395.0}, {"date": "2017-11-01", "close": 8.48, "volume": 5516.0}, {"date": "2017-11-02", "close": 8.36, "volume": 17898.0}, {"date": "2017-11-03", "close": 8.3824, "volume": 4941.0}, {"date": "2017-11-06", "close": 8.11, "volume": 12501.0}, {"date": "2017-11-07", "close": 8.23, "volume": 4645.0}, {"date": "2017-11-08", "close": 8.26, "volume": 3400.0}, {"date": "2017-11-09", "close": 8.31, "volume": 7797.0}, {"date": "2017-11-10", "close": 8.26, "volume": 2758.0}, {"date": "2017-11-13", "close": 8.16, "volume": 6629.0}, {"date": "2017-11-14", "close": 8.2002, "volume": 15628.0}, {"date": "2017-11-15", "close": 8.28, "volume": 6382.0}, {"date": "2017-11-16", "close": 8.31, "volume": 11415.0}, {"date": "2017-11-17", "close": 8.3, "volume": 3130.0}, {"date": "2017-11-20", "close": 8.2, "volume": 5793.0}, {"date": "2017-11-21", "close": 8.33, "volume": 30535.0}, {"date": "2017-11-22", "close": 8.4, "volume": 4173.0}, {"date": "2017-11-24", "close": 8.49, "volume": 5802.0}, {"date": "2017-11-27", "close": 8.18, "volume": 16318.0}, {"date": "2017-11-28", "close": 8.24, "volume": 6623.0}, {"date": "2017-11-29", "close": 8.24, "volume": 10181.0}, {"date": "2017-11-30", "close": 8.28, "volume": 25758.0}, {"date": "2017-12-01", "close": 8.48, "volume": 9518.0}, {"date": "2017-12-04", "close": 8.3117, "volume": 8355.0}, {"date": "2017-12-05", "close": 8.29, "volume": 6622.0}, {"date": "2017-12-06", "close": 8.25, "volume": 12245.0}, {"date": "2017-12-07", "close": 8.38, "volume": 6675.0}, {"date": "2017-12-08", "close": 8.3, "volume": 4101.0}, {"date": "2017-12-11", "close": 8.299, "volume": 4125.0}, {"date": "2017-12-12", "close": 8.18, "volume": 16899.0}, {"date": "2017-12-13", "close": 8.44, "volume": 3288.0}, {"date": "2017-12-14", "close": 8.2701, "volume": 8811.0}, {"date": "2017-12-15", "close": 8.41, "volume": 10649.0}, {"date": "2017-12-18", "close": 8.43, "volume": 11468.0}, {"date": "2017-12-19", "close": 8.42, "volume": 6384.0}, {"date": "2017-12-20", "close": 8.31, "volume": 6557.0}, {"date": "2017-12-21", "close": 8.3218, "volume": 5727.0}, {"date": "2017-12-22", "close": 8.37, "volume": 7057.0}, {"date": "2017-12-26", "close": 8.29, "volume": 5626.0}, {"date": "2017-12-27", "close": 8.235, "volume": 3009.0}, {"date": "2017-12-28", "close": 8.21, "volume": 7679.0}, {"date": "2017-12-29", "close": 8.251, "volume": 5936.0}, {"date": "2018-01-02", "close": 8.25, "volume": 2771.0}, {"date": "2018-01-03", "close": 8.1584, "volume": 14421.0}, {"date": "2018-01-04", "close": 8.16, "volume": 1347.0}, {"date": "2018-01-05", "close": 8.18, "volume": 15133.0}, {"date": "2018-01-08", "close": 8.11, "volume": 2971.0}, {"date": "2018-01-09", "close": 8.132, "volume": 2332.0}, {"date": "2018-01-10", "close": 8.1797, "volume": 3080.0}, {"date": "2018-01-11", "close": 8.16, "volume": 5992.0}, {"date": "2018-01-12", "close": 8.1762, "volume": 8450.0}, {"date": "2018-01-16", "close": 7.99, "volume": 18176.0}, {"date": "2018-01-17", "close": 8.0, "volume": 15342.0}, {"date": "2018-01-18", "close": 8.119, "volume": 4358.0}, {"date": "2018-01-19", "close": 8.1062, "volume": 2840.0}, {"date": "2018-01-22", "close": 8.09, "volume": 5576.0}, {"date": "2018-01-23", "close": 8.27, "volume": 7376.0}, {"date": "2018-01-24", "close": 8.2599, "volume": 1059.0}, {"date": "2018-01-25", "close": 8.2272, "volume": 3841.0}, {"date": "2018-01-26", "close": 8.199, "volume": 9669.0}, {"date": "2018-01-29", "close": 8.2, "volume": 3623.0}, {"date": "2018-01-30", "close": 8.1725, "volume": 12657.0}, {"date": "2018-01-31", "close": 8.05, "volume": 12216.0}, {"date": "2018-02-01", "close": 8.14, "volume": 3314.0}, {"date": "2018-02-02", "close": 8.11, "volume": 5065.0}, {"date": "2018-02-05", "close": 8.0, "volume": 25620.0}, {"date": "2018-02-06", "close": 8.0, "volume": 8330.0}, {"date": "2018-02-07", "close": 8.1, "volume": 17295.0}, {"date": "2018-02-08", "close": 7.96, "volume": 4522.0}, {"date": "2018-02-09", "close": 7.86, "volume": 17263.0}, {"date": "2018-02-12", "close": 7.91, "volume": 6011.0}, {"date": "2018-02-13", "close": 7.86, "volume": 4105.0}, {"date": "2018-02-14", "close": 8.001, "volume": 3735.0}, {"date": "2018-02-15", "close": 7.88, "volume": 5563.0}, {"date": "2018-02-16", "close": 7.9988, "volume": 5121.0}, {"date": "2018-02-20", "close": 7.9, "volume": 5124.0}, {"date": "2018-02-21", "close": 8.04, "volume": 4304.0}, {"date": "2018-02-22", "close": 7.9744, "volume": 1819.0}, {"date": "2018-02-23", "close": 7.96, "volume": 10432.0}, {"date": "2018-02-26", "close": 8.0001, "volume": 3646.0}, {"date": "2018-02-27", "close": 7.9816, "volume": 1920.0}, {"date": "2018-02-28", "close": 8.03, "volume": 5259.0}, {"date": "2018-03-01", "close": 7.9753, "volume": 4763.0}, {"date": "2018-03-02", "close": 8.007, "volume": 1282.0}, {"date": "2018-03-05", "close": 7.95, "volume": 5565.0}, {"date": "2018-03-06", "close": 7.93, "volume": 4007.0}, {"date": "2018-03-07", "close": 7.92, "volume": 3779.0}, {"date": "2018-03-08", "close": 7.9505, "volume": 10924.0}, {"date": "2018-03-09", "close": 7.9658, "volume": 2617.0}, {"date": "2018-03-12", "close": 8.017, "volume": 3058.0}, {"date": "2018-03-13", "close": 7.9822, "volume": 17899.0}, {"date": "2018-03-14", "close": 7.9156, "volume": 213.0}, {"date": "2018-03-15", "close": 8.0, "volume": 3602.0}, {"date": "2018-03-16", "close": 8.24, "volume": 9888.0}, {"date": "2018-03-19", "close": 7.97, "volume": 11704.0}, {"date": "2018-03-20", "close": 7.96, "volume": 5656.0}, {"date": "2018-03-21", "close": 7.9479, "volume": 9311.0}, {"date": "2018-03-22", "close": 7.9, "volume": 5835.0}, {"date": "2018-03-23", "close": 7.9342, "volume": 4855.0}, {"date": "2018-03-26", "close": 7.9606, "volume": 3349.0}, {"date": "2018-03-27", "close": 7.9, "volume": 7969.0}, {"date": "2018-03-28", "close": 7.8275, "volume": 7851.0}, {"date": "2018-03-29", "close": 7.94, "volume": 4786.0}, {"date": "2018-04-02", "close": 8.06, "volume": 22226.0}, {"date": "2018-04-03", "close": 7.96, "volume": 9613.0}, {"date": "2018-04-04", "close": 8.0, "volume": 17136.0}, {"date": "2018-04-05", "close": 8.0, "volume": 6061.0}, {"date": "2018-04-06", "close": 7.9213, "volume": 2119.0}, {"date": "2018-04-09", "close": 7.91, "volume": 8460.0}, {"date": "2018-04-10", "close": 7.95, "volume": 4929.0}, {"date": "2018-04-11", "close": 7.9396, "volume": 2897.0}, {"date": "2018-04-12", "close": 7.9407, "volume": 7310.0}, {"date": "2018-04-13", "close": 8.06, "volume": 8046.0}, {"date": "2018-04-16", "close": 7.96, "volume": 3678.0}, {"date": "2018-04-17", "close": 7.9104, "volume": 15021.0}, {"date": "2018-04-18", "close": 7.95, "volume": 40144.0}, {"date": "2018-04-19", "close": 8.02, "volume": 33907.0}, {"date": "2018-04-20", "close": 8.06, "volume": 24977.0}, {"date": "2018-04-23", "close": 8.05, "volume": 14452.0}, {"date": "2018-04-24", "close": 8.12, "volume": 10110.0}, {"date": "2018-04-25", "close": 8.29, "volume": 4559.0}, {"date": "2018-04-26", "close": 8.25, "volume": 11550.0}, {"date": "2018-04-27", "close": 8.385, "volume": 7082.0}, {"date": "2018-04-30", "close": 8.3735, "volume": 17382.0}, {"date": "2018-05-01", "close": 8.32, "volume": 16055.0}, {"date": "2018-05-02", "close": 8.31, "volume": 16475.0}, {"date": "2018-05-03", "close": 8.28, "volume": 3557.0}, {"date": "2018-05-04", "close": 8.3, "volume": 2544.0}, {"date": "2018-05-07", "close": 8.32, "volume": 2212.0}, {"date": "2018-05-08", "close": 8.4507, "volume": 4981.0}, {"date": "2018-05-09", "close": 8.4433, "volume": 762.0}, {"date": "2018-05-10", "close": 8.35, "volume": 3627.0}, {"date": "2018-05-11", "close": 8.16, "volume": 5746.0}, {"date": "2018-05-14", "close": 8.21, "volume": 8288.0}, {"date": "2018-05-15", "close": 8.2, "volume": 4490.0}, {"date": "2018-05-16", "close": 8.35, "volume": 2564.0}, {"date": "2018-05-17", "close": 8.3748, "volume": 2063.0}, {"date": "2018-05-18", "close": 8.3425, "volume": 2582.0}, {"date": "2018-05-21", "close": 8.3322, "volume": 7903.0}, {"date": "2018-05-22", "close": 8.321, "volume": 859.0}, {"date": "2018-05-23", "close": 8.4001, "volume": 5812.0}, {"date": "2018-05-24", "close": 8.24, "volume": 1161.0}, {"date": "2018-05-25", "close": 8.34, "volume": 1553.0}, {"date": "2018-05-29", "close": 7.99, "volume": 10684.0}, {"date": "2018-05-30", "close": 8.12, "volume": 3627.0}, {"date": "2018-05-31", "close": 8.1835, "volume": 3723.0}, {"date": "2018-06-01", "close": 8.24, "volume": 4501.0}, {"date": "2018-06-04", "close": 8.25, "volume": 10627.0}, {"date": "2018-06-05", "close": 8.18, "volume": 8332.0}, {"date": "2018-06-06", "close": 8.15, "volume": 13204.0}, {"date": "2018-06-07", "close": 8.211, "volume": 5238.0}, {"date": "2018-06-08", "close": 8.17, "volume": 10500.0}, {"date": "2018-06-11", "close": 8.25, "volume": 1760.0}, {"date": "2018-06-12", "close": 8.1933, "volume": 2285.0}, {"date": "2018-06-13", "close": 8.2042, "volume": 8454.0}, {"date": "2018-06-14", "close": 8.17, "volume": 1408.0}, {"date": "2018-06-15", "close": 8.25, "volume": 16621.0}, {"date": "2018-06-18", "close": 8.24, "volume": 2661.0}, {"date": "2018-06-19", "close": 8.18, "volume": 5894.0}, {"date": "2018-06-20", "close": 8.14, "volume": 8231.0}, {"date": "2018-06-21", "close": 8.2, "volume": 5331.0}, {"date": "2018-06-22", "close": 8.3563, "volume": 22658.0}, {"date": "2018-06-25", "close": 8.2525, "volume": 7402.0}, {"date": "2018-06-26", "close": 8.26, "volume": 15289.0}, {"date": "2018-06-27", "close": 8.33, "volume": 13752.0}, {"date": "2018-06-28", "close": 8.27, "volume": 5667.0}, {"date": "2018-06-29", "close": 8.55, "volume": 36310.0}, {"date": "2018-07-02", "close": 8.42, "volume": 3408.0}, {"date": "2018-07-03", "close": 8.4979, "volume": 536.0}, {"date": "2018-07-05", "close": 8.33, "volume": 2918.0}, {"date": "2018-07-06", "close": 8.2848, "volume": 11916.0}, {"date": "2018-07-09", "close": 8.17, "volume": 2321.0}, {"date": "2018-07-10", "close": 8.18, "volume": 1443.0}, {"date": "2018-07-11", "close": 8.17, "volume": 518.0}, {"date": "2018-07-12", "close": 8.3, "volume": 11078.0}, {"date": "2018-07-13", "close": 8.25, "volume": 1330.0}, {"date": "2018-07-16", "close": 8.29, "volume": 2139.0}, {"date": "2018-07-17", "close": 8.35, "volume": 8623.0}, {"date": "2018-07-18", "close": 8.22, "volume": 5714.0}, {"date": "2018-07-19", "close": 8.23, "volume": 2185.0}, {"date": "2018-07-20", "close": 8.37, "volume": 2106.0}, {"date": "2018-07-23", "close": 8.38, "volume": 1936.0}, {"date": "2018-07-24", "close": 8.3025, "volume": 947.0}, {"date": "2018-07-25", "close": 8.39, "volume": 1227.0}, {"date": "2018-07-26", "close": 8.3, "volume": 3313.0}, {"date": "2018-07-27", "close": 8.18, "volume": 1454.0}, {"date": "2018-07-30", "close": 8.25, "volume": 1979.0}, {"date": "2018-07-31", "close": 8.2, "volume": 1454.0}, {"date": "2018-08-01", "close": 8.17, "volume": 7339.0}, {"date": "2018-08-02", "close": 8.27, "volume": 218.0}, {"date": "2018-08-03", "close": 8.17, "volume": 2305.0}, {"date": "2018-08-06", "close": 8.32, "volume": 2064.0}, {"date": "2018-08-07", "close": 8.3129, "volume": 7685.0}, {"date": "2018-08-08", "close": 8.25, "volume": 5272.0}, {"date": "2018-08-09", "close": 8.11, "volume": 3238.0}, {"date": "2018-08-10", "close": 8.11, "volume": 5364.0}, {"date": "2018-08-13", "close": 8.1681, "volume": 2313.0}, {"date": "2018-08-14", "close": 8.1138, "volume": 1260.0}, {"date": "2018-08-15", "close": 8.115, "volume": 3795.0}, {"date": "2018-08-16", "close": 8.1, "volume": 1949.0}, {"date": "2018-08-17", "close": 8.1, "volume": 3801.0}, {"date": "2018-08-20", "close": 8.12, "volume": 3274.0}, {"date": "2018-08-21", "close": 8.14, "volume": 4933.0}, {"date": "2018-08-22", "close": 8.14, "volume": 12452.0}, {"date": "2018-08-23", "close": 8.12, "volume": 1531.0}, {"date": "2018-08-24", "close": 8.02, "volume": 4306.0}, {"date": "2018-08-27", "close": 8.02, "volume": 3475.0}, {"date": "2018-08-28", "close": 8.08, "volume": 1432.0}, {"date": "2018-08-29", "close": 8.05, "volume": 2223.0}, {"date": "2018-08-30", "close": 8.0478, "volume": 1083.0}, {"date": "2018-08-31", "close": 8.14, "volume": 1566.0}, {"date": "2018-09-04", "close": 8.037, "volume": 1356.0}, {"date": "2018-09-05", "close": 8.037, "volume": null}, {"date": "2018-09-06", "close": 8.0, "volume": 1442.0}, {"date": "2018-09-07", "close": 8.09, "volume": 3247.0}, {"date": "2018-09-10", "close": 8.045, "volume": 2601.0}, {"date": "2018-09-11", "close": 8.0, "volume": 2158.0}, {"date": "2018-09-12", "close": 8.0, "volume": 3114.0}, {"date": "2018-09-13", "close": 8.09, "volume": 1842.0}, {"date": "2018-09-14", "close": 8.05, "volume": 3248.0}, {"date": "2018-09-17", "close": 8.0, "volume": 4174.0}, {"date": "2018-09-18", "close": 8.09, "volume": 5293.0}, {"date": "2018-09-19", "close": 7.95, "volume": 7455.0}, {"date": "2018-09-20", "close": 7.9, "volume": 4860.0}, {"date": "2018-09-21", "close": 7.98, "volume": 4221.0}, {"date": "2018-09-24", "close": 7.92, "volume": 1118.0}, {"date": "2018-09-25", "close": 7.9, "volume": 8136.0}, {"date": "2018-09-26", "close": 8.04, "volume": 3781.0}, {"date": "2018-09-27", "close": 7.92, "volume": 1046.0}, {"date": "2018-09-28", "close": 7.91, "volume": 731.0}, {"date": "2018-10-01", "close": 7.9, "volume": 5878.0}, {"date": "2018-10-02", "close": 7.77, "volume": 3593.0}, {"date": "2018-10-03", "close": 7.9, "volume": 3008.0}, {"date": "2018-10-04", "close": 7.78, "volume": 3250.0}, {"date": "2018-10-05", "close": 7.85, "volume": 1688.0}, {"date": "2018-10-08", "close": 7.92, "volume": 2643.0}, {"date": "2018-10-09", "close": 7.86, "volume": 2404.0}, {"date": "2018-10-10", "close": 7.85, "volume": 1892.0}, {"date": "2018-10-11", "close": 7.77, "volume": 9148.0}, {"date": "2018-10-12", "close": 7.76, "volume": 2503.0}, {"date": "2018-10-15", "close": 7.7442, "volume": 6672.0}, {"date": "2018-10-16", "close": 7.84, "volume": 2643.0}, {"date": "2018-10-17", "close": 7.7, "volume": 2610.0}, {"date": "2018-10-18", "close": 7.7021, "volume": 2163.0}, {"date": "2018-10-19", "close": 7.8, "volume": 2638.0}, {"date": "2018-10-22", "close": 7.65, "volume": 5939.0}, {"date": "2018-10-23", "close": 7.6632, "volume": 6107.0}, {"date": "2018-10-24", "close": 7.53, "volume": 4685.0}, {"date": "2018-10-25", "close": 7.55, "volume": 7704.0}, {"date": "2018-10-26", "close": 7.6, "volume": 3368.0}, {"date": "2018-10-29", "close": 7.6, "volume": 3337.0}, {"date": "2018-10-30", "close": 7.58, "volume": 7035.0}, {"date": "2018-10-31", "close": 7.4, "volume": 5327.0}, {"date": "2018-11-01", "close": 7.41, "volume": 1719.0}, {"date": "2018-11-02", "close": 7.44, "volume": 1962.0}, {"date": "2018-11-05", "close": 7.4, "volume": 6132.0}, {"date": "2018-11-06", "close": 7.36, "volume": 2819.0}, {"date": "2018-11-07", "close": 7.37, "volume": 1410.0}, {"date": "2018-11-08", "close": 7.25, "volume": 2597.0}, {"date": "2018-11-09", "close": 7.2884, "volume": 2593.0}, {"date": "2018-11-12", "close": 7.16, "volume": 5563.0}, {"date": "2018-11-13", "close": 7.1, "volume": 6694.0}, {"date": "2018-11-14", "close": 7.3, "volume": 5440.0}, {"date": "2018-11-15", "close": 7.39, "volume": 2585.0}, {"date": "2018-11-16", "close": 7.33, "volume": 2596.0}, {"date": "2018-11-19", "close": 7.36, "volume": 4292.0}, {"date": "2018-11-20", "close": 7.38, "volume": 2876.0}, {"date": "2018-11-21", "close": 7.39, "volume": 15113.0}, {"date": "2018-11-23", "close": 7.4047, "volume": 785.0}, {"date": "2018-11-26", "close": 7.2, "volume": 2956.0}, {"date": "2018-11-27", "close": 7.3087, "volume": 2217.0}, {"date": "2018-11-28", "close": 7.24, "volume": 2657.0}, {"date": "2018-11-29", "close": 7.24, "volume": 1304.0}, {"date": "2018-11-30", "close": 7.21, "volume": 6461.0}, {"date": "2018-12-03", "close": 7.298, "volume": 3209.0}, {"date": "2018-12-04", "close": 7.141, "volume": 1744.0}, {"date": "2018-12-06", "close": 7.25, "volume": 3344.0}, {"date": "2018-12-07", "close": 7.3505, "volume": 1560.0}, {"date": "2018-12-10", "close": 7.1251, "volume": 8252.0}, {"date": "2018-12-11", "close": 7.08, "volume": 4527.0}, {"date": "2018-12-12", "close": 7.15, "volume": 1891.0}, {"date": "2018-12-13", "close": 7.22, "volume": 930.0}, {"date": "2018-12-14", "close": 7.0399, "volume": 4777.0}, {"date": "2018-12-17", "close": 7.0399, "volume": null}, {"date": "2018-12-18", "close": 7.06, "volume": 8051.0}, {"date": "2018-12-19", "close": 7.0737, "volume": 2208.0}, {"date": "2018-12-20", "close": 6.96, "volume": 15432.0}, {"date": "2018-12-21", "close": 6.74, "volume": 10433.0}, {"date": "2018-12-24", "close": 6.9098, "volume": 711.0}, {"date": "2018-12-26", "close": 6.85, "volume": 15990.0}, {"date": "2018-12-27", "close": 6.67, "volume": 24230.0}, {"date": "2018-12-28", "close": 6.8651, "volume": 1798.0}, {"date": "2018-12-31", "close": 6.89, "volume": 1933.0}, {"date": "2019-01-02", "close": 7.15, "volume": 1648.0}, {"date": "2019-01-03", "close": 6.9886, "volume": 1025.0}, {"date": "2019-01-04", "close": 7.0701, "volume": 2647.0}, {"date": "2019-01-07", "close": 7.0227, "volume": 995.0}, {"date": "2019-01-08", "close": 7.1391, "volume": 1177.0}, {"date": "2019-01-09", "close": 7.1002, "volume": 3564.0}, {"date": "2019-01-10", "close": 7.1, "volume": 1338.0}, {"date": "2019-01-11", "close": 7.0361, "volume": 984.0}, {"date": "2019-01-14", "close": 7.1476, "volume": 5056.0}, {"date": "2019-01-15", "close": 7.0328, "volume": 1995.0}, {"date": "2019-01-16", "close": 7.14, "volume": 1376.0}, {"date": "2019-01-17", "close": 7.05, "volume": 5813.0}, {"date": "2019-01-18", "close": 7.1083, "volume": 1788.0}, {"date": "2019-01-22", "close": 7.12, "volume": 5047.0}, {"date": "2019-01-23", "close": 6.85, "volume": 1376.0}, {"date": "2019-01-24", "close": 7.15, "volume": 2671.0}, {"date": "2019-01-25", "close": 7.05, "volume": 8260.0}, {"date": "2019-01-28", "close": 7.07, "volume": 1938.0}, {"date": "2019-01-29", "close": 7.15, "volume": 1642.0}, {"date": "2019-01-30", "close": 7.143, "volume": 2354.0}, {"date": "2019-01-31", "close": 7.07, "volume": 1882.0}, {"date": "2019-02-01", "close": 6.99, "volume": 2318.0}, {"date": "2019-02-04", "close": 6.9546, "volume": 1935.0}, {"date": "2019-02-05", "close": 6.9, "volume": 4264.0}, {"date": "2019-02-06", "close": 6.8728, "volume": 4596.0}, {"date": "2019-02-07", "close": 6.95, "volume": 2472.0}, {"date": "2019-02-08", "close": 6.9338, "volume": 2593.0}, {"date": "2019-02-11", "close": 6.82, "volume": 4497.0}, {"date": "2019-02-12", "close": 6.915, "volume": 5090.0}, {"date": "2019-02-13", "close": 6.846, "volume": 1961.0}, {"date": "2019-02-14", "close": 7.09, "volume": 12620.0}, {"date": "2019-02-15", "close": 7.2, "volume": 19875.0}, {"date": "2019-02-19", "close": 7.55, "volume": 8646.0}, {"date": "2019-02-20", "close": 7.38, "volume": 9114.0}, {"date": "2019-02-21", "close": 7.2, "volume": 7868.0}, {"date": "2019-02-22", "close": 7.57, "volume": 4627.0}, {"date": "2019-02-25", "close": 7.25, "volume": 5010.0}, {"date": "2019-02-26", "close": 7.2, "volume": 7377.0}, {"date": "2019-02-27", "close": 7.09, "volume": 2488.0}, {"date": "2019-02-28", "close": 7.03, "volume": 1345.0}, {"date": "2019-03-01", "close": 7.45, "volume": 7739.0}, {"date": "2019-03-04", "close": 7.23, "volume": 4287.0}, {"date": "2019-03-05", "close": 7.17, "volume": 4602.0}, {"date": "2019-03-06", "close": 7.2, "volume": 6858.0}, {"date": "2019-03-07", "close": 7.1513, "volume": 3546.0}, {"date": "2019-03-08", "close": 7.33, "volume": 656.0}, {"date": "2019-03-11", "close": 7.2146, "volume": 3389.0}, {"date": "2019-03-12", "close": 7.01, "volume": 7339.0}, {"date": "2019-03-13", "close": 7.02, "volume": 2118.0}, {"date": "2019-03-14", "close": 7.0447, "volume": 1222.0}, {"date": "2019-03-15", "close": 7.08, "volume": 258.0}, {"date": "2019-03-18", "close": 6.93, "volume": 12956.0}, {"date": "2019-03-19", "close": 7.12, "volume": 5607.0}, {"date": "2019-03-20", "close": 7.1198, "volume": 7450.0}, {"date": "2019-03-21", "close": 7.23, "volume": 2688.0}, {"date": "2019-03-22", "close": 7.27, "volume": 3825.0}, {"date": "2019-03-25", "close": 7.09, "volume": 7442.0}, {"date": "2019-03-26", "close": 7.21, "volume": 4154.0}, {"date": "2019-03-27", "close": 7.3041, "volume": 3200.0}, {"date": "2019-03-28", "close": 7.3, "volume": 2594.0}, {"date": "2019-03-29", "close": 7.21, "volume": 5509.0}, {"date": "2019-04-01", "close": 7.19, "volume": 4614.0}, {"date": "2019-04-02", "close": 7.1, "volume": 5780.0}, {"date": "2019-04-03", "close": 7.0612, "volume": 15023.0}, {"date": "2019-04-04", "close": 7.0, "volume": 5935.0}, {"date": "2019-04-05", "close": 7.02, "volume": 3217.0}, {"date": "2019-04-08", "close": 7.05, "volume": 4238.0}, {"date": "2019-04-09", "close": 7.1, "volume": 6798.0}, {"date": "2019-04-10", "close": 6.99, "volume": 6804.0}, {"date": "2019-04-11", "close": 7.18, "volume": 22256.0}, {"date": "2019-04-12", "close": 7.23, "volume": 3288.0}, {"date": "2019-04-15", "close": 7.23, "volume": 910.0}, {"date": "2019-04-16", "close": 7.02, "volume": 1998.0}, {"date": "2019-04-17", "close": 7.1, "volume": 2334.0}, {"date": "2019-04-18", "close": 7.1054, "volume": 1880.0}, {"date": "2019-04-22", "close": 7.28, "volume": 1586.0}, {"date": "2019-04-23", "close": 7.15, "volume": 1960.0}, {"date": "2019-04-24", "close": 7.15, "volume": 4124.0}, {"date": "2019-04-25", "close": 7.25, "volume": 8338.0}, {"date": "2019-04-26", "close": 7.21, "volume": 3946.0}, {"date": "2019-04-29", "close": 7.21, "volume": 1867.0}, {"date": "2019-04-30", "close": 7.3101, "volume": 2085.0}, {"date": "2019-05-01", "close": 7.2385, "volume": 534.0}, {"date": "2019-05-02", "close": 7.2158, "volume": 1206.0}, {"date": "2019-05-03", "close": 7.4248, "volume": 3677.0}, {"date": "2019-05-06", "close": 7.22, "volume": 1778.0}, {"date": "2019-05-07", "close": 7.38, "volume": 5068.0}, {"date": "2019-05-08", "close": 7.292, "volume": 428.0}, {"date": "2019-05-09", "close": 7.18, "volume": 9801.0}, {"date": "2019-05-10", "close": 7.08, "volume": 6662.0}, {"date": "2019-05-13", "close": 7.172, "volume": 2032.0}, {"date": "2019-05-14", "close": 7.1655, "volume": 3360.0}, {"date": "2019-05-15", "close": 7.18, "volume": 14631.0}, {"date": "2019-05-16", "close": 7.15, "volume": 10796.0}, {"date": "2019-05-17", "close": 7.1633, "volume": 380.0}, {"date": "2019-05-20", "close": 7.2, "volume": 2048.0}, {"date": "2019-05-21", "close": 7.26, "volume": 4669.0}, {"date": "2019-05-22", "close": 7.19, "volume": 2041.0}, {"date": "2019-05-23", "close": 7.1, "volume": 817.0}, {"date": "2019-05-24", "close": 6.98, "volume": 9431.0}, {"date": "2019-05-28", "close": 7.0, "volume": 4613.0}, {"date": "2019-05-29", "close": 7.008, "volume": 1436.0}, {"date": "2019-05-30", "close": 6.93, "volume": 231.0}, {"date": "2019-05-31", "close": 6.9545, "volume": 2567.0}, {"date": "2019-06-03", "close": 7.02, "volume": 1049.0}, {"date": "2019-06-04", "close": 7.06, "volume": 1041.0}, {"date": "2019-06-05", "close": 7.0239, "volume": 3288.0}, {"date": "2019-06-06", "close": 6.99, "volume": 5352.0}, {"date": "2019-06-07", "close": 7.08, "volume": 1629.0}, {"date": "2019-06-10", "close": 7.05, "volume": 3208.0}, {"date": "2019-06-11", "close": 7.04, "volume": 1498.0}, {"date": "2019-06-12", "close": 6.8501, "volume": 9251.0}, {"date": "2019-06-13", "close": 6.95, "volume": 255.0}, {"date": "2019-06-14", "close": 7.12, "volume": 3515.0}, {"date": "2019-06-17", "close": 6.9344, "volume": 3149.0}, {"date": "2019-06-18", "close": 6.895, "volume": 2721.0}, {"date": "2019-06-19", "close": 6.9776, "volume": 1716.0}, {"date": "2019-06-20", "close": 6.9515, "volume": 1061.0}, {"date": "2019-06-21", "close": 7.0388, "volume": 4094.0}, {"date": "2019-06-24", "close": 6.8637, "volume": 5615.0}, {"date": "2019-06-25", "close": 6.95, "volume": 2880.0}, {"date": "2019-06-26", "close": 6.99, "volume": 4468.0}, {"date": "2019-06-27", "close": 6.91, "volume": 6615.0}, {"date": "2019-06-28", "close": 6.92, "volume": 2486.0}, {"date": "2019-07-01", "close": 6.92, "volume": 1367.0}, {"date": "2019-07-02", "close": 6.9, "volume": 1244.0}, {"date": "2019-07-03", "close": 6.9, "volume": 941.0}, {"date": "2019-07-05", "close": 6.95, "volume": 2882.0}, {"date": "2019-07-08", "close": 6.85, "volume": 6039.0}, {"date": "2019-07-09", "close": 6.8882, "volume": 2513.0}, {"date": "2019-07-10", "close": 6.65, "volume": 12533.0}, {"date": "2019-07-11", "close": 6.64, "volume": 15572.0}, {"date": "2019-07-12", "close": 6.75, "volume": 8741.0}, {"date": "2019-07-15", "close": 6.76, "volume": 4997.0}, {"date": "2019-07-16", "close": 6.76, "volume": 3776.0}, {"date": "2019-07-17", "close": 6.814, "volume": 628.0}, {"date": "2019-07-18", "close": 6.7, "volume": 7054.0}, {"date": "2019-07-19", "close": 6.738, "volume": 5536.0}, {"date": "2019-07-22", "close": 6.83, "volume": 5751.0}, {"date": "2019-07-23", "close": 6.821, "volume": 1829.0}, {"date": "2019-07-24", "close": 6.8338, "volume": 1311.0}, {"date": "2019-07-25", "close": 6.85, "volume": 2862.0}, {"date": "2019-07-26", "close": 6.85, "volume": 3772.0}, {"date": "2019-07-29", "close": 6.93, "volume": 8568.0}, {"date": "2019-07-30", "close": 7.0309, "volume": 3156.0}, {"date": "2019-07-31", "close": 6.98, "volume": 9007.0}, {"date": "2019-08-01", "close": 7.0, "volume": 3984.0}, {"date": "2019-08-02", "close": 7.0622, "volume": 1681.0}, {"date": "2019-08-05", "close": 6.95, "volume": 7808.0}, {"date": "2019-08-06", "close": 6.99, "volume": 7528.0}, {"date": "2019-08-07", "close": 6.89, "volume": 510.0}, {"date": "2019-08-08", "close": 6.8, "volume": 4191.0}, {"date": "2019-08-09", "close": 6.9309, "volume": 3026.0}, {"date": "2019-08-12", "close": 6.9301, "volume": 5879.0}, {"date": "2019-08-13", "close": 6.99, "volume": 1530.0}, {"date": "2019-08-14", "close": 6.9217, "volume": 2824.0}, {"date": "2019-08-15", "close": 6.77, "volume": 20347.0}, {"date": "2019-08-16", "close": 6.8169, "volume": 1362.0}, {"date": "2019-08-19", "close": 6.8971, "volume": 709.0}, {"date": "2019-08-20", "close": 6.8158, "volume": 333.0}, {"date": "2019-08-21", "close": 6.8425, "volume": 807.0}, {"date": "2019-08-22", "close": 6.8844, "volume": 1109.0}, {"date": "2019-08-23", "close": 6.77, "volume": 904.0}, {"date": "2019-08-26", "close": 6.96, "volume": 9194.0}, {"date": "2019-08-27", "close": 6.8922, "volume": 443.0}, {"date": "2019-08-28", "close": 6.8134, "volume": 16322.0}, {"date": "2019-08-29", "close": 6.8136, "volume": 887.0}, {"date": "2019-08-30", "close": 6.96, "volume": 2053.0}, {"date": "2019-09-03", "close": 6.7, "volume": 4283.0}, {"date": "2019-09-04", "close": 6.91, "volume": 4980.0}, {"date": "2019-09-05", "close": 6.72, "volume": 1480.0}, {"date": "2019-09-06", "close": 6.799, "volume": 5954.0}, {"date": "2019-09-09", "close": 7.15, "volume": 14073.0}, {"date": "2019-09-10", "close": 7.1, "volume": 26658.0}, {"date": "2019-09-11", "close": 7.1741, "volume": 9520.0}, {"date": "2019-09-12", "close": 7.1241, "volume": 906.0}, {"date": "2019-09-13", "close": 7.2, "volume": 4400.0}, {"date": "2019-09-16", "close": 7.12, "volume": 3734.0}, {"date": "2019-09-17", "close": 7.29, "volume": 305.0}, {"date": "2019-09-18", "close": 7.09, "volume": 812.0}, {"date": "2019-09-19", "close": 7.09, "volume": null}, {"date": "2019-09-20", "close": 7.105, "volume": 2326.0}, {"date": "2019-09-23", "close": 7.105, "volume": null}, {"date": "2019-09-24", "close": 7.155, "volume": 1974.0}, {"date": "2019-09-25", "close": 7.05, "volume": 1335.0}, {"date": "2019-09-26", "close": 7.0483, "volume": 2462.0}, {"date": "2019-09-27", "close": 6.91, "volume": 443.0}, {"date": "2019-09-30", "close": 6.92, "volume": 4356.0}, {"date": "2019-10-01", "close": 7.07, "volume": 2559.0}, {"date": "2019-10-02", "close": 7.04, "volume": 3477.0}, {"date": "2019-10-03", "close": 7.1812, "volume": 1713.0}, {"date": "2019-10-04", "close": 7.0, "volume": 2057.0}, {"date": "2019-10-07", "close": 6.92, "volume": 2162.0}, {"date": "2019-10-08", "close": 7.0, "volume": 603.0}, {"date": "2019-10-09", "close": 7.0, "volume": 963.0}, {"date": "2019-10-10", "close": 6.95, "volume": 5086.0}, {"date": "2019-10-11", "close": 7.0, "volume": 4266.0}, {"date": "2019-10-14", "close": 6.9031, "volume": 1148.0}, {"date": "2019-10-15", "close": 7.25, "volume": 2774.0}, {"date": "2019-10-16", "close": 7.045, "volume": 14705.0}, {"date": "2019-10-17", "close": 7.04, "volume": 4925.0}, {"date": "2019-10-18", "close": 7.02, "volume": 5161.0}, {"date": "2019-10-21", "close": 7.0, "volume": 13961.0}, {"date": "2019-10-22", "close": 7.1022, "volume": 694.0}, {"date": "2019-10-23", "close": 7.0611, "volume": 1619.0}, {"date": "2019-10-24", "close": 7.0, "volume": 4128.0}, {"date": "2019-10-25", "close": 7.0545, "volume": 4161.0}, {"date": "2019-10-28", "close": 6.9395, "volume": 4035.0}, {"date": "2019-10-29", "close": 6.9, "volume": 6913.0}, {"date": "2019-10-30", "close": 7.0193, "volume": 2250.0}, {"date": "2019-10-31", "close": 7.0, "volume": 2201.0}, {"date": "2019-11-01", "close": 6.99, "volume": 1945.0}, {"date": "2019-11-04", "close": 7.0199, "volume": 4956.0}, {"date": "2019-11-05", "close": 6.97, "volume": 9220.0}, {"date": "2019-11-06", "close": 7.08, "volume": 7030.0}, {"date": "2019-11-07", "close": 6.8, "volume": 23679.0}, {"date": "2019-11-08", "close": 6.9251, "volume": 2726.0}, {"date": "2019-11-11", "close": 7.035, "volume": 3064.0}, {"date": "2019-11-12", "close": 7.09, "volume": 6629.0}, {"date": "2019-11-13", "close": 7.0, "volume": 9649.0}, {"date": "2019-11-14", "close": 7.1, "volume": 3945.0}, {"date": "2019-11-15", "close": 7.0024, "volume": 2108.0}, {"date": "2019-11-18", "close": 7.1, "volume": 11308.0}, {"date": "2019-11-19", "close": 7.1, "volume": 1375.0}, {"date": "2019-11-20", "close": 7.0, "volume": 7624.0}, {"date": "2019-11-21", "close": 7.1, "volume": 1440.0}, {"date": "2019-11-22", "close": 7.0, "volume": 1652.0}, {"date": "2019-11-25", "close": 7.05, "volume": 10081.0}, {"date": "2019-11-26", "close": 7.0276, "volume": 1028.0}, {"date": "2019-11-27", "close": 6.9866, "volume": 16244.0}, {"date": "2019-11-29", "close": 7.05, "volume": 996.0}, {"date": "2019-12-02", "close": 7.0274, "volume": 2770.0}, {"date": "2019-12-03", "close": 7.0, "volume": 1358.0}, {"date": "2019-12-04", "close": 6.88, "volume": 21100.0}, {"date": "2019-12-05", "close": 6.9505, "volume": 4453.0}, {"date": "2019-12-06", "close": 6.98, "volume": 1476.0}, {"date": "2019-12-09", "close": 7.0, "volume": 15883.0}, {"date": "2019-12-10", "close": 7.0, "volume": 1480.0}, {"date": "2019-12-11", "close": 7.0298, "volume": 7253.0}, {"date": "2019-12-12", "close": 7.0, "volume": 17681.0}, {"date": "2019-12-13", "close": 7.0, "volume": 9636.0}, {"date": "2019-12-16", "close": 7.0001, "volume": 14366.0}, {"date": "2019-12-17", "close": 6.96, "volume": 1801.0}, {"date": "2019-12-18", "close": 6.92, "volume": 1974.0}, {"date": "2019-12-19", "close": 6.9199, "volume": 2428.0}, {"date": "2019-12-20", "close": 7.035, "volume": 2696.0}, {"date": "2019-12-23", "close": 6.9781, "volume": 2670.0}, {"date": "2019-12-24", "close": 6.99, "volume": 869.0}, {"date": "2019-12-26", "close": 7.03, "volume": 4782.0}, {"date": "2019-12-27", "close": 7.0312, "volume": 1715.0}, {"date": "2019-12-30", "close": 6.9845, "volume": 5098.0}, {"date": "2019-12-31", "close": 6.93, "volume": 21831.0}, {"date": "2020-01-02", "close": 7.0085, "volume": 333.0}, {"date": "2020-01-03", "close": 6.96, "volume": 4384.0}, {"date": "2020-01-06", "close": 7.0, "volume": 6505.0}, {"date": "2020-01-07", "close": 6.973, "volume": 12345.0}, {"date": "2020-01-08", "close": 6.9893, "volume": 3723.0}, {"date": "2020-01-09", "close": 6.9864, "volume": 382.0}, {"date": "2020-01-10", "close": 6.9998, "volume": 1713.0}, {"date": "2020-01-13", "close": 6.9802, "volume": 1456.0}, {"date": "2020-01-14", "close": 6.9548, "volume": 2162.0}, {"date": "2020-01-15", "close": 6.99, "volume": 3277.0}, {"date": "2020-01-16", "close": 6.97, "volume": 2971.0}, {"date": "2020-01-17", "close": 6.9531, "volume": 2995.0}, {"date": "2020-01-21", "close": 6.95, "volume": 4086.0}, {"date": "2020-01-22", "close": 6.8371, "volume": 2519.0}, {"date": "2020-01-23", "close": 6.875, "volume": 1473.0}, {"date": "2020-01-24", "close": 6.8238, "volume": 5422.0}, {"date": "2020-01-27", "close": 6.84, "volume": 3449.0}, {"date": "2020-01-28", "close": 6.8674, "volume": 4421.0}, {"date": "2020-01-29", "close": 6.9038, "volume": 1851.0}, {"date": "2020-01-30", "close": 6.8312, "volume": 487.0}, {"date": "2020-01-31", "close": 6.8461, "volume": 1926.0}, {"date": "2020-02-03", "close": 6.76, "volume": 1335.0}, {"date": "2020-02-04", "close": 6.79, "volume": 2475.0}, {"date": "2020-02-05", "close": 6.81, "volume": 1766.0}, {"date": "2020-02-06", "close": 6.81, "volume": 833.0}, {"date": "2020-02-07", "close": 6.8896, "volume": 908.0}, {"date": "2020-02-10", "close": 6.8696, "volume": 1241.0}, {"date": "2020-02-11", "close": 6.8999, "volume": 6463.0}, {"date": "2020-02-12", "close": 6.8118, "volume": 1291.0}, {"date": "2020-02-13", "close": 6.81, "volume": 895.0}, {"date": "2020-02-14", "close": 6.85, "volume": 640.0}, {"date": "2020-02-18", "close": 6.84, "volume": 1450.0}, {"date": "2020-02-19", "close": 6.9, "volume": 1499.0}, {"date": "2020-02-20", "close": 6.72, "volume": 3062.0}, {"date": "2020-02-21", "close": 6.86, "volume": 2127.0}, {"date": "2020-02-24", "close": 6.77, "volume": 623.0}, {"date": "2020-02-25", "close": 6.71, "volume": 40417.0}, {"date": "2020-02-26", "close": 6.62, "volume": 4307.0}, {"date": "2020-02-27", "close": 6.53, "volume": 2592.0}, {"date": "2020-02-28", "close": 6.5, "volume": 3049.0}, {"date": "2020-03-02", "close": 6.27, "volume": 15129.0}, {"date": "2020-03-03", "close": 6.115, "volume": 8623.0}, {"date": "2020-03-04", "close": 5.99, "volume": 16100.0}, {"date": "2020-03-05", "close": 6.02, "volume": 3434.0}, {"date": "2020-03-06", "close": 5.94, "volume": 3348.0}, {"date": "2020-03-09", "close": 5.835, "volume": 1978.0}, {"date": "2020-03-10", "close": 5.81, "volume": 2379.0}, {"date": "2020-03-11", "close": 5.6, "volume": 24018.0}, {"date": "2020-03-12", "close": 5.1, "volume": 25348.0}, {"date": "2020-03-13", "close": 5.5777, "volume": 5458.0}, {"date": "2020-03-16", "close": 5.0835, "volume": 6822.0}, {"date": "2020-03-17", "close": 4.65, "volume": 16159.0}, {"date": "2020-03-18", "close": 4.6431, "volume": 7924.0}, {"date": "2020-03-19", "close": 4.5111, "volume": 9301.0}, {"date": "2020-03-20", "close": 4.5, "volume": 18322.0}, {"date": "2020-03-23", "close": 4.56, "volume": 4929.0}, {"date": "2020-03-24", "close": 4.57, "volume": 7324.0}, {"date": "2020-03-25", "close": 4.75, "volume": 12709.0}, {"date": "2020-03-26", "close": 5.035, "volume": 6958.0}, {"date": "2020-03-27", "close": 5.0301, "volume": 5134.0}, {"date": "2020-03-30", "close": 4.76, "volume": 24778.0}, {"date": "2020-03-31", "close": 4.85, "volume": 5957.0}, {"date": "2020-04-01", "close": 4.8, "volume": 2226.0}, {"date": "2020-04-02", "close": 4.8, "volume": 3712.0}, {"date": "2020-04-03", "close": 4.98, "volume": 21221.0}, {"date": "2020-04-06", "close": 4.9, "volume": 6949.0}, {"date": "2020-04-07", "close": 4.93, "volume": 4487.0}, {"date": "2020-04-08", "close": 4.9992, "volume": 9081.0}, {"date": "2020-04-09", "close": 5.08, "volume": 2182.0}, {"date": "2020-04-13", "close": 5.055, "volume": 4427.0}, {"date": "2020-04-14", "close": 5.14, "volume": 5869.0}, {"date": "2020-04-15", "close": 5.21, "volume": 9766.0}, {"date": "2020-04-16", "close": 5.2, "volume": 2810.0}, {"date": "2020-04-17", "close": 5.2405, "volume": 5938.0}, {"date": "2020-04-20", "close": 5.4327, "volume": 12088.0}, {"date": "2020-04-21", "close": 5.48, "volume": 3285.0}, {"date": "2020-04-22", "close": 5.3601, "volume": 4505.0}, {"date": "2020-04-23", "close": 5.47, "volume": 1556.0}, {"date": "2020-04-24", "close": 5.4541, "volume": 4407.0}, {"date": "2020-04-27", "close": 5.87, "volume": 20409.0}, {"date": "2020-04-28", "close": 5.8, "volume": 5084.0}, {"date": "2020-04-29", "close": 5.93, "volume": 2384.0}, {"date": "2020-04-30", "close": 6.0257, "volume": 2218.0}, {"date": "2020-05-01", "close": 5.97, "volume": 8631.0}, {"date": "2020-05-04", "close": 5.545, "volume": 2595.0}, {"date": "2020-05-05", "close": 5.85, "volume": 11558.0}, {"date": "2020-05-06", "close": 5.8, "volume": 6237.0}, {"date": "2020-05-07", "close": 5.745, "volume": 5049.0}, {"date": "2020-05-08", "close": 5.8701, "volume": 4474.0}, {"date": "2020-05-11", "close": 5.75, "volume": 3368.0}, {"date": "2020-05-12", "close": 5.69, "volume": 3643.0}, {"date": "2020-05-13", "close": 5.26, "volume": 7205.0}, {"date": "2020-05-14", "close": 5.54, "volume": 4059.0}, {"date": "2020-05-15", "close": 5.7426, "volume": 4586.0}, {"date": "2020-05-18", "close": 5.9, "volume": 4225.0}, {"date": "2020-05-19", "close": 5.925, "volume": 4756.0}, {"date": "2020-05-20", "close": 6.1, "volume": 7815.0}, {"date": "2020-05-21", "close": 5.92, "volume": 7371.0}, {"date": "2020-05-22", "close": 6.19, "volume": 8433.0}, {"date": "2020-05-26", "close": 6.225, "volume": 12148.0}, {"date": "2020-05-27", "close": 6.1792, "volume": 4905.0}, {"date": "2020-05-28", "close": 6.1, "volume": 4263.0}, {"date": "2020-05-29", "close": 6.0439, "volume": 1430.0}, {"date": "2020-06-01", "close": 6.15, "volume": 2196.0}, {"date": "2020-06-02", "close": 6.235, "volume": 3458.0}, {"date": "2020-06-03", "close": 6.15, "volume": 1225.0}, {"date": "2020-06-04", "close": 6.16, "volume": 1607.0}, {"date": "2020-06-05", "close": 6.12, "volume": 810.0}, {"date": "2020-06-08", "close": 6.06, "volume": 5269.0}, {"date": "2020-06-09", "close": 6.315, "volume": 9586.0}, {"date": "2020-06-10", "close": 6.31, "volume": 2157.0}, {"date": "2020-06-11", "close": 6.15, "volume": 7498.0}, {"date": "2020-06-12", "close": 6.17, "volume": 4033.0}, {"date": "2020-06-15", "close": 6.1101, "volume": 2675.0}, {"date": "2020-06-16", "close": 6.2, "volume": 6860.0}, {"date": "2020-06-17", "close": 6.18, "volume": 1303.0}, {"date": "2020-06-18", "close": 6.145, "volume": 1628.0}, {"date": "2020-06-19", "close": 6.1, "volume": 3630.0}, {"date": "2020-06-22", "close": 6.14, "volume": 4478.0}, {"date": "2020-06-23", "close": 6.11, "volume": 9574.0}, {"date": "2020-06-24", "close": 6.08, "volume": 1086.0}, {"date": "2020-06-25", "close": 5.91, "volume": 8087.0}, {"date": "2020-06-26", "close": 5.94, "volume": 4864.0}, {"date": "2020-06-29", "close": 5.97, "volume": 4416.0}, {"date": "2020-06-30", "close": 6.044, "volume": 4349.0}, {"date": "2020-07-01", "close": 5.9899, "volume": 3003.0}, {"date": "2020-07-02", "close": 6.06, "volume": 1395.0}, {"date": "2020-07-06", "close": 5.9998, "volume": 4094.0}, {"date": "2020-07-07", "close": 5.9501, "volume": 2545.0}, {"date": "2020-07-08", "close": 6.01, "volume": 8034.0}, {"date": "2020-07-09", "close": 5.75, "volume": 18534.0}, {"date": "2020-07-10", "close": 5.86, "volume": 2692.0}, {"date": "2020-07-13", "close": 6.025, "volume": 6452.0}, {"date": "2020-07-14", "close": 6.0, "volume": 4686.0}, {"date": "2020-07-15", "close": 6.0788, "volume": 6207.0}, {"date": "2020-07-16", "close": 6.0723, "volume": 3572.0}, {"date": "2020-07-17", "close": 6.12, "volume": 4152.0}, {"date": "2020-07-20", "close": 6.01, "volume": 6431.0}, {"date": "2020-07-21", "close": 6.3, "volume": 11037.0}, {"date": "2020-07-22", "close": 6.4318, "volume": 2806.0}, {"date": "2020-07-23", "close": 6.04, "volume": 11722.0}, {"date": "2020-07-24", "close": 6.09, "volume": 2785.0}, {"date": "2020-07-27", "close": 6.175, "volume": 2283.0}, {"date": "2020-07-28", "close": 5.85, "volume": 5813.0}, {"date": "2020-07-29", "close": 6.055, "volume": 4376.0}, {"date": "2020-07-30", "close": 6.2, "volume": 3670.0}, {"date": "2020-07-31", "close": 6.35, "volume": 4661.0}, {"date": "2020-08-03", "close": 6.49, "volume": 3659.0}, {"date": "2020-08-04", "close": 6.5972, "volume": 11150.0}, {"date": "2020-08-05", "close": 6.48, "volume": 6453.0}, {"date": "2020-08-06", "close": 6.46, "volume": 9081.0}, {"date": "2020-08-07", "close": 6.5, "volume": 1959.0}, {"date": "2020-08-10", "close": 6.515, "volume": 2311.0}, {"date": "2020-08-11", "close": 6.4, "volume": 1940.0}, {"date": "2020-08-12", "close": 6.49, "volume": 1983.0}, {"date": "2020-08-13", "close": 6.457, "volume": 6358.0}, {"date": "2020-08-14", "close": 6.5, "volume": 4261.0}, {"date": "2020-08-17", "close": 6.41, "volume": 5624.0}, {"date": "2020-08-18", "close": 6.547, "volume": 12440.0}, {"date": "2020-08-19", "close": 6.5, "volume": 4592.0}, {"date": "2020-08-20", "close": 6.64, "volume": 5039.0}, {"date": "2020-08-21", "close": 6.72, "volume": 9452.0}, {"date": "2020-08-24", "close": 6.55, "volume": 16762.0}, {"date": "2020-08-25", "close": 6.51, "volume": 8616.0}, {"date": "2020-08-26", "close": 6.64, "volume": 4821.0}, {"date": "2020-08-27", "close": 6.61, "volume": 2264.0}, {"date": "2020-08-28", "close": 6.5, "volume": 11011.0}, {"date": "2020-08-31", "close": 6.55, "volume": 4946.0}, {"date": "2020-09-01", "close": 6.495, "volume": 4741.0}, {"date": "2020-09-02", "close": 6.5, "volume": 2397.0}, {"date": "2020-09-03", "close": 6.16, "volume": 15157.0}, {"date": "2020-09-04", "close": 6.25, "volume": 6206.0}, {"date": "2020-09-08", "close": 6.19, "volume": 2282.0}, {"date": "2020-09-09", "close": 6.3067, "volume": 5302.0}, {"date": "2020-09-10", "close": 6.26, "volume": 1067.0}, {"date": "2020-09-11", "close": 6.1844, "volume": 5226.0}, {"date": "2020-09-14", "close": 6.15, "volume": 1632.0}, {"date": "2020-09-15", "close": 6.15, "volume": 1056.0}, {"date": "2020-09-16", "close": 6.12, "volume": 2032.0}, {"date": "2020-09-17", "close": 6.22, "volume": 4470.0}, {"date": "2020-09-18", "close": 6.39, "volume": 6330.0}, {"date": "2020-09-21", "close": 6.395, "volume": 8751.0}, {"date": "2020-09-22", "close": 6.524, "volume": 6786.0}, {"date": "2020-09-23", "close": 6.315, "volume": 14480.0}, {"date": "2020-09-24", "close": 6.15, "volume": 7716.0}, {"date": "2020-09-25", "close": 6.25, "volume": 4985.0}, {"date": "2020-09-28", "close": 6.3398, "volume": 4465.0}, {"date": "2020-09-29", "close": 6.3328, "volume": 4773.0}, {"date": "2020-09-30", "close": 6.15, "volume": 4428.0}, {"date": "2020-10-01", "close": 6.2117, "volume": 4871.0}, {"date": "2020-10-02", "close": 6.315, "volume": 7214.0}, {"date": "2020-10-05", "close": 6.28, "volume": 7529.0}, {"date": "2020-10-06", "close": 6.31, "volume": 2670.0}, {"date": "2020-10-07", "close": 6.3399, "volume": 478.0}, {"date": "2020-10-08", "close": 6.165, "volume": 5918.0}, {"date": "2020-10-09", "close": 6.3571, "volume": 2495.0}, {"date": "2020-10-12", "close": 6.07, "volume": 29860.0}, {"date": "2020-10-13", "close": 6.08, "volume": 1527.0}, {"date": "2020-10-14", "close": 6.0357, "volume": 3133.0}, {"date": "2020-10-15", "close": 6.11, "volume": 908.0}, {"date": "2020-10-16", "close": 6.19, "volume": 6841.0}, {"date": "2020-10-19", "close": 6.2, "volume": 9849.0}, {"date": "2020-10-20", "close": 6.18, "volume": 1220.0}, {"date": "2020-10-21", "close": 6.205, "volume": 945.0}, {"date": "2020-10-22", "close": 6.2, "volume": 2825.0}, {"date": "2020-10-23", "close": 6.245, "volume": 1120.0}, {"date": "2020-10-26", "close": 6.2201, "volume": 3599.0}, {"date": "2020-10-27", "close": 6.19, "volume": 547.0}, {"date": "2020-10-28", "close": 6.17, "volume": 6404.0}, {"date": "2020-10-29", "close": 6.18, "volume": 3935.0}, {"date": "2020-10-30", "close": 6.11, "volume": 842.0}, {"date": "2020-11-02", "close": 6.155, "volume": 6056.0}, {"date": "2020-11-03", "close": 6.1, "volume": 1813.0}, {"date": "2020-11-04", "close": 6.1, "volume": 925.0}, {"date": "2020-11-05", "close": 6.11, "volume": 1518.0}, {"date": "2020-11-06", "close": 6.12, "volume": 1234.0}, {"date": "2020-11-09", "close": 6.27, "volume": 11926.0}, {"date": "2020-11-10", "close": 6.33, "volume": 4875.0}, {"date": "2020-11-11", "close": 6.32, "volume": 5428.0}, {"date": "2020-11-12", "close": 6.325, "volume": 1280.0}, {"date": "2020-11-13", "close": 6.31, "volume": 6093.0}, {"date": "2020-11-16", "close": 6.35, "volume": 6904.0}, {"date": "2020-11-17", "close": 6.4566, "volume": 5198.0}, {"date": "2020-11-18", "close": 6.5, "volume": 4671.0}, {"date": "2020-11-19", "close": 6.54, "volume": 3008.0}, {"date": "2020-11-20", "close": 6.57, "volume": 4193.0}, {"date": "2020-11-23", "close": 6.5, "volume": 3912.0}, {"date": "2020-11-24", "close": 6.49, "volume": 5704.0}, {"date": "2020-11-25", "close": 6.73, "volume": 21770.0}, {"date": "2020-11-27", "close": 6.735, "volume": 5926.0}, {"date": "2020-11-30", "close": 6.614, "volume": 7798.0}, {"date": "2020-12-01", "close": 6.64, "volume": 11838.0}, {"date": "2020-12-02", "close": 6.54, "volume": 2240.0}, {"date": "2020-12-03", "close": 6.61, "volume": 8480.0}, {"date": "2020-12-04", "close": 6.6737, "volume": 7239.0}, {"date": "2020-12-07", "close": 6.6828, "volume": 5684.0}, {"date": "2020-12-08", "close": 6.63, "volume": 9605.0}, {"date": "2020-12-09", "close": 6.5277, "volume": 9238.0}, {"date": "2020-12-10", "close": 6.595, "volume": 15826.0}, {"date": "2020-12-11", "close": 6.65, "volume": 4945.0}, {"date": "2020-12-14", "close": 6.62, "volume": 23069.0}, {"date": "2020-12-15", "close": 6.63, "volume": 14838.0}, {"date": "2020-12-16", "close": 6.57, "volume": 4119.0}, {"date": "2020-12-17", "close": 6.63, "volume": 7640.0}, {"date": "2020-12-18", "close": 6.45, "volume": 10571.0}, {"date": "2020-12-21", "close": 6.4914, "volume": 12965.0}, {"date": "2020-12-22", "close": 6.55, "volume": 4577.0}, {"date": "2020-12-23", "close": 6.46, "volume": 4648.0}, {"date": "2020-12-24", "close": 6.48, "volume": 5964.0}, {"date": "2020-12-28", "close": 6.473, "volume": 4479.0}, {"date": "2020-12-29", "close": 6.46, "volume": 4047.0}, {"date": "2020-12-30", "close": 6.45, "volume": 7775.0}, {"date": "2020-12-31", "close": 6.37, "volume": 18018.0}, {"date": "2021-01-04", "close": 6.33, "volume": 4144.0}, {"date": "2021-01-05", "close": 6.33, "volume": 3131.0}, {"date": "2021-01-06", "close": 6.43, "volume": 6281.0}, {"date": "2021-01-07", "close": 6.43, "volume": 5459.0}, {"date": "2021-01-08", "close": 6.3, "volume": 6209.0}, {"date": "2021-01-11", "close": 6.32, "volume": 2255.0}, {"date": "2021-01-12", "close": 6.35, "volume": 4992.0}, {"date": "2021-01-13", "close": 6.4101, "volume": 14587.0}, {"date": "2021-01-14", "close": 6.5254, "volume": 39819.0}, {"date": "2021-01-15", "close": 6.54, "volume": 124312.0}, {"date": "2021-01-19", "close": 6.695, "volume": 48959.0}, {"date": "2021-01-20", "close": 6.68, "volume": 22567.0}, {"date": "2021-01-21", "close": 6.72, "volume": 4851.0}, {"date": "2021-01-22", "close": 6.705, "volume": 10888.0}, {"date": "2021-01-25", "close": 6.69, "volume": 20831.0}, {"date": "2021-01-26", "close": 6.948, "volume": 112088.0}, {"date": "2021-01-27", "close": 6.89, "volume": 21033.0}, {"date": "2021-01-28", "close": 6.83, "volume": 17606.0}, {"date": "2021-01-29", "close": 6.8801, "volume": 19049.0}, {"date": "2021-02-01", "close": 6.985, "volume": 19936.0}, {"date": "2021-02-02", "close": 7.02, "volume": 14853.0}, {"date": "2021-02-03", "close": 7.1, "volume": 16336.0}, {"date": "2021-02-04", "close": 7.02, "volume": 39834.0}, {"date": "2021-02-05", "close": 7.11, "volume": 12566.0}, {"date": "2021-02-08", "close": 7.18, "volume": 34618.0}, {"date": "2021-02-09", "close": 7.33, "volume": 55851.0}, {"date": "2021-02-10", "close": 7.85, "volume": 40839.0}, {"date": "2021-02-11", "close": 7.85, "volume": 27154.0}, {"date": "2021-02-12", "close": 8.0, "volume": 13442.0}, {"date": "2021-02-16", "close": 8.2, "volume": 27669.0}, {"date": "2021-02-17", "close": 8.27, "volume": 13220.0}, {"date": "2021-02-18", "close": 8.15, "volume": 16339.0}, {"date": "2021-02-19", "close": 8.25, "volume": 22192.0}, {"date": "2021-02-22", "close": 8.25, "volume": 8175.0}, {"date": "2021-02-23", "close": 8.01, "volume": 12003.0}, {"date": "2021-02-24", "close": 8.085, "volume": 11206.0}, {"date": "2021-02-25", "close": 8.08, "volume": 4770.0}, {"date": "2021-02-26", "close": 7.96, "volume": 4913.0}, {"date": "2021-03-01", "close": 7.85, "volume": 10902.0}, {"date": "2021-03-02", "close": 7.821, "volume": 9250.0}, {"date": "2021-03-03", "close": 8.01, "volume": 14337.0}, {"date": "2021-03-04", "close": 7.96, "volume": 15425.0}, {"date": "2021-03-05", "close": 7.85, "volume": 5404.0}, {"date": "2021-03-08", "close": 8.12, "volume": 17389.0}, {"date": "2021-03-09", "close": 8.2, "volume": 7242.0}, {"date": "2021-03-10", "close": 8.19, "volume": 6131.0}, {"date": "2021-03-11", "close": 7.91, "volume": 7810.0}, {"date": "2021-03-12", "close": 8.08, "volume": 26629.0}, {"date": "2021-03-15", "close": 8.16, "volume": 14492.0}, {"date": "2021-03-16", "close": 8.25, "volume": 17919.0}, {"date": "2021-03-17", "close": 8.68, "volume": 64487.0}, {"date": "2021-03-18", "close": 8.8, "volume": 27303.0}, {"date": "2021-03-19", "close": 8.81, "volume": 16154.0}, {"date": "2021-03-22", "close": 9.35, "volume": 41868.0}, {"date": "2021-03-23", "close": 9.03, "volume": 63799.0}, {"date": "2021-03-24", "close": 9.06, "volume": 15807.0}, {"date": "2021-03-25", "close": 9.2316, "volume": 8821.0}, {"date": "2021-03-26", "close": 9.05, "volume": 5916.0}, {"date": "2021-03-29", "close": 9.1912, "volume": 12018.0}, {"date": "2021-03-30", "close": 9.07, "volume": 15106.0}, {"date": "2021-03-31", "close": 9.05, "volume": 8969.0}, {"date": "2021-04-01", "close": 9.15, "volume": 5334.0}, {"date": "2021-04-05", "close": 9.25, "volume": 20933.0}, {"date": "2021-04-06", "close": 9.17, "volume": 8195.0}, {"date": "2021-04-07", "close": 9.22, "volume": 8010.0}, {"date": "2021-04-08", "close": 9.23, "volume": 7448.0}, {"date": "2021-04-09", "close": 9.26, "volume": 18046.0}, {"date": "2021-04-12", "close": 9.31, "volume": 45827.0}, {"date": "2021-04-13", "close": 9.45, "volume": 80627.0}, {"date": "2021-04-14", "close": 9.51, "volume": 20037.0}, {"date": "2021-04-15", "close": 9.55, "volume": 12956.0}, {"date": "2021-04-16", "close": 9.46, "volume": 46012.0}, {"date": "2021-04-19", "close": 9.53, "volume": 25627.0}, {"date": "2021-04-20", "close": 9.53, "volume": 11635.0}, {"date": "2021-04-21", "close": 9.53, "volume": 16531.0}, {"date": "2021-04-22", "close": 9.62, "volume": 13331.0}, {"date": "2021-04-23", "close": 9.65, "volume": 60158.0}, {"date": "2021-04-26", "close": 9.8, "volume": 34595.0}, {"date": "2021-04-27", "close": 9.86, "volume": 21898.0}, {"date": "2021-04-28", "close": 10.245, "volume": 131206.0}, {"date": "2021-04-29", "close": 12.25, "volume": 25466100.0}, {"date": "2021-04-30", "close": 13.1, "volume": 926448.0}, {"date": "2021-05-03", "close": 14.38, "volume": 319174.0}, {"date": "2021-05-04", "close": 14.8, "volume": 137243.0}, {"date": "2021-05-05", "close": 14.4, "volume": 228841.0}, {"date": "2021-05-06", "close": 15.55, "volume": 364706.0}, {"date": "2021-05-07", "close": 15.09, "volume": 244160.0}, {"date": "2021-05-10", "close": 14.96, "volume": 144287.0}, {"date": "2021-05-11", "close": 14.87, "volume": 376342.0}, {"date": "2021-05-12", "close": 14.2, "volume": 234698.0}, {"date": "2021-05-13", "close": 14.8, "volume": 94618.0}, {"date": "2021-05-14", "close": 14.2, "volume": 187768.0}, {"date": "2021-05-17", "close": 13.74, "volume": 93357.0}, {"date": "2021-05-18", "close": 13.79, "volume": 45430.0}, {"date": "2021-05-19", "close": 14.14, "volume": 106090.0}, {"date": "2021-05-20", "close": 13.84, "volume": 50297.0}, {"date": "2021-05-21", "close": 14.82, "volume": 199888.0}, {"date": "2021-05-24", "close": 14.02, "volume": 55995.0}, {"date": "2021-05-25", "close": 13.8, "volume": 38889.0}, {"date": "2021-05-26", "close": 13.99, "volume": 26223.0}, {"date": "2021-05-27", "close": 14.04, "volume": 66244.0}, {"date": "2021-05-28", "close": 14.37, "volume": 78205.0}, {"date": "2021-06-01", "close": 14.2, "volume": 24882.0}, {"date": "2021-06-02", "close": 13.875, "volume": 49996.0}, {"date": "2021-06-03", "close": 13.755, "volume": 22850.0}, {"date": "2021-06-04", "close": 13.51, "volume": 27843.0}, {"date": "2021-06-07", "close": 13.68, "volume": 30641.0}, {"date": "2021-06-08", "close": 13.33, "volume": 21277.0}, {"date": "2021-06-09", "close": 13.44, "volume": 12527.0}, {"date": "2021-06-10", "close": 13.95, "volume": 49436.0}, {"date": "2021-06-11", "close": 13.8, "volume": 23611.0}, {"date": "2021-06-14", "close": 13.58, "volume": 37432.0}, {"date": "2021-06-15", "close": 13.99, "volume": 34359.0}, {"date": "2021-06-16", "close": 13.8, "volume": 34500.0}, {"date": "2021-06-17", "close": 13.73, "volume": 20683.0}, {"date": "2021-06-18", "close": 13.72, "volume": 37729.0}, {"date": "2021-06-21", "close": 13.65, "volume": 14008.0}, {"date": "2021-06-22", "close": 13.6, "volume": 10206.0}, {"date": "2021-06-23", "close": 13.4, "volume": 14867.0}, {"date": "2021-06-24", "close": 13.48, "volume": 39661.0}, {"date": "2021-06-25", "close": 13.97, "volume": 54113.0}, {"date": "2021-06-28", "close": 13.5, "volume": 29120.0}, {"date": "2021-06-29", "close": 13.5, "volume": 16810.0}, {"date": "2021-06-30", "close": 13.68, "volume": 11639.0}, {"date": "2021-07-01", "close": 13.68, "volume": 37491.0}, {"date": "2021-07-02", "close": 13.98, "volume": 8185.0}, {"date": "2021-07-06", "close": 13.52, "volume": 13423.0}, {"date": "2021-07-07", "close": 13.65, "volume": 19552.0}, {"date": "2021-07-08", "close": 13.48, "volume": 19176.0}, {"date": "2021-07-09", "close": 13.71, "volume": 7218.0}, {"date": "2021-07-12", "close": 13.2, "volume": 34372.0}, {"date": "2021-07-13", "close": 13.27, "volume": 8948.0}, {"date": "2021-07-14", "close": 13.1, "volume": 14243.0}, {"date": "2021-07-15", "close": 13.08, "volume": 20938.0}, {"date": "2021-07-16", "close": 12.82, "volume": 17134.0}, {"date": "2021-07-19", "close": 12.91, "volume": 41307.0}, {"date": "2021-07-20", "close": 12.89, "volume": 14110.0}, {"date": "2021-07-21", "close": 13.01, "volume": 22011.0}, {"date": "2021-07-22", "close": 13.03, "volume": 11252.0}, {"date": "2021-07-23", "close": 13.04, "volume": 11792.0}, {"date": "2021-07-26", "close": 13.4, "volume": 39903.0}, {"date": "2021-07-27", "close": 13.0, "volume": 5266.0}, {"date": "2021-07-28", "close": 12.93, "volume": 11274.0}, {"date": "2021-07-29", "close": 13.0, "volume": 3810.0}, {"date": "2021-07-30", "close": 12.87, "volume": 22969.0}, {"date": "2021-08-02", "close": 12.6, "volume": 18446.0}, {"date": "2021-08-03", "close": 12.61, "volume": 13323.0}, {"date": "2021-08-04", "close": 12.6, "volume": 16471.0}, {"date": "2021-08-05", "close": 12.61, "volume": 28072.0}, {"date": "2021-08-06", "close": 12.66, "volume": 4354.0}, {"date": "2021-08-09", "close": 12.65, "volume": 13409.0}, {"date": "2021-08-10", "close": 12.56, "volume": 9266.0}, {"date": "2021-08-11", "close": 12.62, "volume": 19922.0}, {"date": "2021-08-12", "close": 12.51, "volume": 11735.0}, {"date": "2021-08-13", "close": 12.95, "volume": 12443.0}, {"date": "2021-08-16", "close": 12.75, "volume": 14767.0}, {"date": "2021-08-17", "close": 12.73, "volume": 9588.0}, {"date": "2021-08-18", "close": 12.75, "volume": 13224.0}, {"date": "2021-08-19", "close": 12.78, "volume": 9948.0}, {"date": "2021-08-20", "close": 12.78, "volume": 25579.0}, {"date": "2021-08-23", "close": 12.75, "volume": 19970.0}, {"date": "2021-08-24", "close": 12.75, "volume": 7548.0}, {"date": "2021-08-25", "close": 12.7, "volume": 8535.0}, {"date": "2021-08-26", "close": 12.75, "volume": 20567.0}, {"date": "2021-08-27", "close": 12.62, "volume": 16210.0}, {"date": "2021-08-30", "close": 12.65, "volume": 14642.0}, {"date": "2021-08-31", "close": 12.62, "volume": 12914.0}, {"date": "2021-09-01", "close": 12.8, "volume": 9300.0}, {"date": "2021-09-02", "close": 12.87, "volume": 7144.0}, {"date": "2021-09-03", "close": 12.9184, "volume": 4019.0}, {"date": "2021-09-07", "close": 12.85, "volume": 15030.0}, {"date": "2021-09-08", "close": 12.86, "volume": 3084.0}, {"date": "2021-09-09", "close": 12.87, "volume": 6563.0}, {"date": "2021-09-10", "close": 12.7, "volume": 5970.0}, {"date": "2021-09-13", "close": 12.72, "volume": 14344.0}, {"date": "2021-09-14", "close": 12.7514, "volume": 1945.0}, {"date": "2021-09-15", "close": 12.61, "volume": 9758.0}, {"date": "2021-09-16", "close": 12.56, "volume": 8694.0}, {"date": "2021-09-17", "close": 12.605, "volume": 6431.0}, {"date": "2021-09-20", "close": 12.55, "volume": 15155.0}, {"date": "2021-09-21", "close": 12.52, "volume": 3608.0}, {"date": "2021-09-22", "close": 12.58, "volume": 6765.0}, {"date": "2021-09-23", "close": 12.66, "volume": 10104.0}, {"date": "2021-09-24", "close": 12.66, "volume": 2243.0}, {"date": "2021-09-27", "close": 12.71, "volume": 4587.0}, {"date": "2021-09-28", "close": 12.61, "volume": 5511.0}, {"date": "2021-09-29", "close": 12.68, "volume": 1319.0}, {"date": "2021-09-30", "close": 12.7075, "volume": 2017.0}, {"date": "2021-10-01", "close": 12.77, "volume": 3639.0}, {"date": "2021-10-04", "close": 12.78, "volume": 3289.0}, {"date": "2021-10-05", "close": 12.88, "volume": 4666.0}, {"date": "2021-10-06", "close": 12.83, "volume": 2751.0}, {"date": "2021-10-07", "close": 12.82, "volume": 8531.0}, {"date": "2021-10-08", "close": 12.8, "volume": 29869.0}, {"date": "2021-10-11", "close": 14.6559, "volume": 138315.0}, {"date": "2021-10-12", "close": 14.5, "volume": 49892.0}, {"date": "2021-10-13", "close": 14.45, "volume": 19357.0}, {"date": "2021-10-14", "close": 14.69, "volume": 13892.0}, {"date": "2021-10-15", "close": 14.76, "volume": 16971.0}, {"date": "2021-10-18", "close": 15.07, "volume": 88081.0}, {"date": "2021-10-19", "close": 14.9, "volume": 17849.0}, {"date": "2021-10-20", "close": 15.12, "volume": 19246.0}, {"date": "2021-10-21", "close": 14.91, "volume": 14967.0}, {"date": "2021-10-22", "close": 14.67, "volume": 21959.0}, {"date": "2021-10-25", "close": 14.5, "volume": 11429.0}, {"date": "2021-10-26", "close": 14.67, "volume": 14563.0}, {"date": "2021-10-27", "close": 14.75, "volume": 7882.0}, {"date": "2021-10-28", "close": 14.75, "volume": 6722.0}, {"date": "2021-10-29", "close": 15.0, "volume": 10880.0}, {"date": "2021-11-01", "close": 16.4963, "volume": 57097.0}, {"date": "2021-11-02", "close": 16.52, "volume": 12259.0}, {"date": "2021-11-03", "close": 17.22, "volume": 21686.0}, {"date": "2021-11-04", "close": 17.0569, "volume": 14702.0}, {"date": "2021-11-05", "close": 17.12, "volume": 15005.0}, {"date": "2021-11-08", "close": 17.32, "volume": 14938.0}, {"date": "2021-11-09", "close": 17.3, "volume": 8611.0}, {"date": "2021-11-10", "close": 16.36, "volume": 22977.0}, {"date": "2021-11-11", "close": 16.86, "volume": 5560.0}, {"date": "2021-11-12", "close": 16.77, "volume": 5720.0}, {"date": "2021-11-15", "close": 15.38, "volume": 70922.0}, {"date": "2021-11-16", "close": 15.25, "volume": 19762.0}, {"date": "2021-11-17", "close": 14.87, "volume": 15324.0}, {"date": "2021-11-18", "close": 14.85, "volume": 19765.0}, {"date": "2021-11-19", "close": 14.26, "volume": 16066.0}, {"date": "2021-11-22", "close": 14.18, "volume": 9923.0}, {"date": "2021-11-23", "close": 13.85, "volume": 21059.0}, {"date": "2021-11-24", "close": 13.39, "volume": 28077.0}, {"date": "2021-11-26", "close": 13.75, "volume": 5976.0}, {"date": "2021-11-29", "close": 13.2899, "volume": 7915.0}, {"date": "2021-11-30", "close": 12.94, "volume": 11027.0}, {"date": "2021-12-01", "close": 12.84, "volume": 15470.0}, {"date": "2021-12-02", "close": 12.84, "volume": 3917.0}, {"date": "2021-12-03", "close": 12.63, "volume": 17423.0}, {"date": "2021-12-06", "close": 12.09, "volume": 23261.0}, {"date": "2021-12-07", "close": 11.84, "volume": 13109.0}, {"date": "2021-12-08", "close": 11.9, "volume": 12300.0}, {"date": "2021-12-09", "close": 11.01, "volume": 41393.0}, {"date": "2021-12-10", "close": 10.75, "volume": 26730.0}, {"date": "2021-12-13", "close": 10.55, "volume": 15043.0}, {"date": "2021-12-14", "close": 10.4927, "volume": 13773.0}, {"date": "2021-12-15", "close": 10.32, "volume": 3314.0}, {"date": "2021-12-16", "close": 9.95, "volume": 28205.0}, {"date": "2021-12-17", "close": 10.1, "volume": 31028.0}, {"date": "2021-12-20", "close": 10.12, "volume": 16448.0}, {"date": "2021-12-21", "close": 10.25, "volume": 26013.0}, {"date": "2021-12-22", "close": 10.67, "volume": 22063.0}, {"date": "2021-12-23", "close": 10.55, "volume": 15115.0}, {"date": "2021-12-27", "close": 9.95, "volume": 42580.0}, {"date": "2021-12-28", "close": 9.45, "volume": 46504.0}, {"date": "2021-12-29", "close": 8.72, "volume": 31756.0}, {"date": "2021-12-30", "close": 9.06, "volume": 23787.0}, {"date": "2021-12-31", "close": 8.66, "volume": 56402.0}, {"date": "2022-01-03", "close": 9.11, "volume": 10971.0}, {"date": "2022-01-04", "close": 9.04, "volume": 6490.0}, {"date": "2022-01-05", "close": 8.97, "volume": 18716.0}, {"date": "2022-01-06", "close": 8.86, "volume": 13555.0}, {"date": "2022-01-07", "close": 8.85, "volume": 21341.0}, {"date": "2022-01-10", "close": 8.64, "volume": 12546.0}, {"date": "2022-01-11", "close": 8.9959, "volume": 29872.0}, {"date": "2022-01-12", "close": 9.08, "volume": 33603.0}, {"date": "2022-01-13", "close": 9.15, "volume": 10445.0}, {"date": "2022-01-14", "close": 9.6, "volume": 23235.0}, {"date": "2022-01-18", "close": 9.3666, "volume": 14312.0}, {"date": "2022-01-19", "close": 9.28, "volume": 7031.0}, {"date": "2022-01-20", "close": 9.145, "volume": 10785.0}, {"date": "2022-01-21", "close": 8.896, "volume": 11360.0}, {"date": "2022-01-24", "close": 8.7564, "volume": 15118.0}, {"date": "2022-01-25", "close": 8.8007, "volume": 11050.0}, {"date": "2022-01-26", "close": 9.07, "volume": 80112.0}, {"date": "2022-01-27", "close": 9.085, "volume": 10180.0}, {"date": "2022-01-28", "close": 8.835, "volume": 15807.0}, {"date": "2022-01-31", "close": 8.76, "volume": 8123.0}, {"date": "2022-02-01", "close": 9.1316, "volume": 9464.0}, {"date": "2022-02-02", "close": 9.07, "volume": 5517.0}, {"date": "2022-02-03", "close": 8.915, "volume": 7300.0}, {"date": "2022-02-04", "close": 8.99, "volume": 2677.0}, {"date": "2022-02-07", "close": 8.81, "volume": 6854.0}, {"date": "2022-02-08", "close": 8.8863, "volume": 9121.0}, {"date": "2022-02-09", "close": 8.955, "volume": 2451.0}, {"date": "2022-02-10", "close": 9.18, "volume": 18879.0}, {"date": "2022-02-11", "close": 9.32, "volume": 33278.0}, {"date": "2022-02-14", "close": 9.1, "volume": 4446.0}, {"date": "2022-02-15", "close": 9.1, "volume": 4728.0}, {"date": "2022-02-16", "close": 9.36, "volume": 1850.0}, {"date": "2022-02-17", "close": 9.25, "volume": 3995.0}, {"date": "2022-02-18", "close": 9.22, "volume": 4706.0}, {"date": "2022-02-22", "close": 9.1329, "volume": 7373.0}, {"date": "2022-02-23", "close": 9.06, "volume": 7282.0}, {"date": "2022-02-24", "close": 9.24, "volume": 6553.0}, {"date": "2022-02-25", "close": 9.2617, "volume": 4879.0}, {"date": "2022-02-28", "close": 9.32, "volume": 18468.0}, {"date": "2022-03-01", "close": 9.25, "volume": 4357.0}, {"date": "2022-03-02", "close": 9.15, "volume": 4452.0}, {"date": "2022-03-03", "close": 9.53, "volume": 4949.0}, {"date": "2022-03-04", "close": 9.8, "volume": 8364.0}, {"date": "2022-03-07", "close": 9.71, "volume": 6577.0}, {"date": "2022-03-08", "close": 9.61, "volume": 8891.0}, {"date": "2022-03-09", "close": 9.76, "volume": 8527.0}, {"date": "2022-03-10", "close": 9.725, "volume": 7112.0}, {"date": "2022-03-11", "close": 10.52, "volume": 67417.0}, {"date": "2022-03-14", "close": 10.35, "volume": 13642.0}, {"date": "2022-03-15", "close": 10.2, "volume": 8060.0}, {"date": "2022-03-16", "close": 10.08, "volume": 15448.0}, {"date": "2022-03-17", "close": 10.2, "volume": 15724.0}, {"date": "2022-03-18", "close": 10.27, "volume": 7155.0}, {"date": "2022-03-21", "close": 10.405, "volume": 12643.0}, {"date": "2022-03-22", "close": 10.33, "volume": 17638.0}, {"date": "2022-03-23", "close": 10.25, "volume": 8125.0}, {"date": "2022-03-24", "close": 10.1491, "volume": 5771.0}, {"date": "2022-03-25", "close": 9.77, "volume": 11930.0}, {"date": "2022-03-28", "close": 9.62, "volume": 11326.0}, {"date": "2022-03-29", "close": 9.37, "volume": 12957.0}, {"date": "2022-03-30", "close": 9.22, "volume": 18046.0}, {"date": "2022-03-31", "close": 9.0502, "volume": 13347.0}, {"date": "2022-04-01", "close": 9.1, "volume": 5766.0}, {"date": "2022-04-04", "close": 9.31, "volume": 5306.0}, {"date": "2022-04-05", "close": 9.57, "volume": 17286.0}, {"date": "2022-04-06", "close": 9.3, "volume": 14363.0}, {"date": "2022-04-07", "close": 9.3065, "volume": 12961.0}, {"date": "2022-04-08", "close": 9.34, "volume": 7914.0}, {"date": "2022-04-11", "close": 9.4002, "volume": 7512.0}, {"date": "2022-04-12", "close": 9.43, "volume": 2816.0}, {"date": "2022-04-13", "close": 9.4501, "volume": 16772.0}, {"date": "2022-04-14", "close": 9.55, "volume": 22309.0}, {"date": "2022-04-18", "close": 9.6282, "volume": 25953.0}, {"date": "2022-04-19", "close": 9.625, "volume": 20116.0}, {"date": "2022-04-20", "close": 9.6801, "volume": 31122.0}, {"date": "2022-04-21", "close": 9.635, "volume": 26473.0}, {"date": "2022-04-22", "close": 9.45, "volume": 26243.0}, {"date": "2022-04-25", "close": 9.603, "volume": 8710.0}, {"date": "2022-04-26", "close": 9.6132, "volume": 11127.0}, {"date": "2022-04-27", "close": 9.43, "volume": 28846.0}, {"date": "2022-04-28", "close": 9.36, "volume": 19355.0}, {"date": "2022-04-29", "close": 9.28, "volume": 30747.0}, {"date": "2022-05-02", "close": 8.9805, "volume": 45101.0}, {"date": "2022-05-03", "close": 8.8575, "volume": 6337.0}, {"date": "2022-05-04", "close": 8.8315, "volume": 25969.0}, {"date": "2022-05-05", "close": 8.82, "volume": 10254.0}, {"date": "2022-05-06", "close": 8.8, "volume": 2404.0}, {"date": "2022-05-09", "close": 8.43, "volume": 30534.0}, {"date": "2022-05-10", "close": 8.18, "volume": 11547.0}, {"date": "2022-05-11", "close": 6.8, "volume": 80104.0}, {"date": "2022-05-12", "close": 6.79, "volume": 24929.0}, {"date": "2022-05-13", "close": 7.16, "volume": 28260.0}, {"date": "2022-05-16", "close": 6.94, "volume": 30712.0}, {"date": "2022-05-17", "close": 6.75, "volume": 25107.0}, {"date": "2022-05-18", "close": 6.77, "volume": 5664.0}, {"date": "2022-05-19", "close": 6.74, "volume": 4415.0}, {"date": "2022-05-20", "close": 6.59, "volume": 9261.0}, {"date": "2022-05-23", "close": 6.605, "volume": 4804.0}, {"date": "2022-05-24", "close": 6.6301, "volume": 18869.0}, {"date": "2022-05-25", "close": 6.6754, "volume": 4029.0}, {"date": "2022-05-26", "close": 6.46, "volume": 145351.0}, {"date": "2022-05-27", "close": 6.09, "volume": 26379.0}, {"date": "2022-05-31", "close": 6.23, "volume": 32962.0}, {"date": "2022-06-01", "close": 6.33, "volume": 12010.0}, {"date": "2022-06-02", "close": 6.34, "volume": 18255.0}, {"date": "2022-06-03", "close": 6.39, "volume": 6143.0}, {"date": "2022-06-06", "close": 6.3846, "volume": 13334.0}, {"date": "2022-06-07", "close": 6.43, "volume": 16171.0}, {"date": "2022-06-08", "close": 6.39, "volume": 8939.0}, {"date": "2022-06-09", "close": 6.24, "volume": 9466.0}, {"date": "2022-06-10", "close": 6.22, "volume": 13371.0}, {"date": "2022-06-13", "close": 6.1, "volume": 6182.0}, {"date": "2022-06-14", "close": 6.12, "volume": 6134.0}, {"date": "2022-06-15", "close": 6.12, "volume": 3635.0}, {"date": "2022-06-16", "close": 6.17, "volume": 3424.0}, {"date": "2022-06-17", "close": 6.12, "volume": 39877.0}, {"date": "2022-06-21", "close": 6.14, "volume": 8233.0}, {"date": "2022-06-22", "close": 6.17, "volume": 1929.0}, {"date": "2022-06-23", "close": 6.16, "volume": 4888.0}, {"date": "2022-06-24", "close": 6.18, "volume": 5245.0}, {"date": "2022-06-27", "close": 6.24, "volume": 5037.0}, {"date": "2022-06-28", "close": 6.22, "volume": 8503.0}, {"date": "2022-06-29", "close": 6.13, "volume": 1457.0}, {"date": "2022-06-30", "close": 6.27, "volume": 2097.0}, {"date": "2022-07-01", "close": 6.17, "volume": 4076.0}, {"date": "2022-07-05", "close": 6.15, "volume": 2379.0}, {"date": "2022-07-06", "close": 6.14, "volume": 2489.0}, {"date": "2022-07-07", "close": 6.17, "volume": 3851.0}, {"date": "2022-07-08", "close": 6.19, "volume": 3796.0}, {"date": "2022-07-11", "close": 6.17, "volume": 6171.0}, {"date": "2022-07-12", "close": 6.17, "volume": 3130.0}, {"date": "2022-07-13", "close": 6.06, "volume": 2174.0}, {"date": "2022-07-14", "close": 6.12, "volume": 3240.0}, {"date": "2022-07-15", "close": 6.036, "volume": 3527.0}, {"date": "2022-07-18", "close": 6.145, "volume": 6514.0}, {"date": "2022-07-19", "close": 6.18, "volume": 1734.0}, {"date": "2022-07-20", "close": 6.2, "volume": 5495.0}, {"date": "2022-07-21", "close": 6.26, "volume": 4288.0}, {"date": "2022-07-22", "close": 6.24, "volume": 2281.0}, {"date": "2022-07-25", "close": 6.2844, "volume": 2007.0}, {"date": "2022-07-26", "close": 6.3526, "volume": 3543.0}, {"date": "2022-07-27", "close": 6.4314, "volume": 2049.0}, {"date": "2022-07-28", "close": 6.365, "volume": 1347.0}, {"date": "2022-07-29", "close": 6.35, "volume": 1989.0}, {"date": "2022-08-01", "close": 6.39, "volume": 4495.0}, {"date": "2022-08-02", "close": 6.34, "volume": 2537.0}, {"date": "2022-08-03", "close": 6.4099, "volume": 11776.0}, {"date": "2022-08-04", "close": 6.165, "volume": 11306.0}, {"date": "2022-08-05", "close": 6.23, "volume": 9583.0}, {"date": "2022-08-08", "close": 6.2, "volume": 2385.0}, {"date": "2022-08-09", "close": 6.25, "volume": 9124.0}, {"date": "2022-08-10", "close": 6.5, "volume": 7370.0}, {"date": "2022-08-11", "close": 6.44, "volume": 1331.0}, {"date": "2022-08-12", "close": 6.445, "volume": 3701.0}, {"date": "2022-08-15", "close": 6.31, "volume": 9411.0}, {"date": "2022-08-16", "close": 6.51, "volume": 14223.0}, {"date": "2022-08-17", "close": 6.5, "volume": 8029.0}, {"date": "2022-08-18", "close": 6.63, "volume": 3257.0}, {"date": "2022-08-19", "close": 6.49, "volume": 2064.0}, {"date": "2022-08-22", "close": 6.655, "volume": 2964.0}, {"date": "2022-08-23", "close": 6.5, "volume": 4406.0}, {"date": "2022-08-24", "close": 6.55, "volume": 5612.0}, {"date": "2022-08-25", "close": 6.6, "volume": 6875.0}, {"date": "2022-08-26", "close": 6.61, "volume": 3135.0}, {"date": "2022-08-29", "close": 6.44, "volume": 1746.0}, {"date": "2022-08-30", "close": 6.485, "volume": 8001.0}, {"date": "2022-08-31", "close": 6.46, "volume": 845.0}, {"date": "2022-09-01", "close": 6.47, "volume": 2642.0}, {"date": "2022-09-02", "close": 6.39, "volume": 4346.0}, {"date": "2022-09-06", "close": 6.42, "volume": 3870.0}, {"date": "2022-09-07", "close": 6.38, "volume": 4992.0}, {"date": "2022-09-08", "close": 6.43, "volume": 2482.0}, {"date": "2022-09-09", "close": 6.47, "volume": 4521.0}, {"date": "2022-09-12", "close": 6.4, "volume": 10902.0}, {"date": "2022-09-13", "close": 6.3089, "volume": 2857.0}, {"date": "2022-09-14", "close": 6.31, "volume": 4956.0}, {"date": "2022-09-15", "close": 6.33, "volume": 4989.0}, {"date": "2022-09-16", "close": 6.16, "volume": 6720.0}, {"date": "2022-09-19", "close": 6.22, "volume": 2617.0}, {"date": "2022-09-20", "close": 6.2, "volume": 4167.0}, {"date": "2022-09-21", "close": 6.16, "volume": 2399.0}, {"date": "2022-09-22", "close": 6.175, "volume": 4492.0}, {"date": "2022-09-23", "close": 6.16, "volume": 7947.0}, {"date": "2022-09-26", "close": 6.13, "volume": 3543.0}, {"date": "2022-09-27", "close": 6.085, "volume": 4042.0}, {"date": "2022-09-28", "close": 6.1, "volume": 2713.0}, {"date": "2022-09-29", "close": 6.05, "volume": 6202.0}, {"date": "2022-09-30", "close": 6.17, "volume": 3528.0}, {"date": "2022-10-03", "close": 6.13, "volume": 3632.0}, {"date": "2022-10-04", "close": 6.1, "volume": 6202.0}, {"date": "2022-10-05", "close": 6.1, "volume": 1675.0}, {"date": "2022-10-06", "close": 6.06, "volume": 7296.0}, {"date": "2022-10-07", "close": 6.08, "volume": 2882.0}, {"date": "2022-10-10", "close": 6.06, "volume": 4190.0}, {"date": "2022-10-11", "close": 6.05, "volume": 6644.0}, {"date": "2022-10-12", "close": 6.05, "volume": 1324.0}, {"date": "2022-10-13", "close": 6.05, "volume": 3449.0}, {"date": "2022-10-14", "close": 6.12, "volume": 1393.0}, {"date": "2022-10-17", "close": 6.1512, "volume": 6753.0}, {"date": "2022-10-18", "close": 6.16, "volume": 1302.0}, {"date": "2022-10-19", "close": 6.18, "volume": 2168.0}, {"date": "2022-10-20", "close": 6.1454, "volume": 2661.0}, {"date": "2022-10-21", "close": 6.13, "volume": 1726.0}, {"date": "2022-10-24", "close": 6.1, "volume": 2741.0}, {"date": "2022-10-25", "close": 6.069, "volume": 4130.0}, {"date": "2022-10-26", "close": 6.06, "volume": 5110.0}, {"date": "2022-10-27", "close": 6.1, "volume": 6322.0}, {"date": "2022-10-28", "close": 6.07, "volume": 4577.0}, {"date": "2022-10-31", "close": 6.12, "volume": 2786.0}, {"date": "2022-11-01", "close": 6.16, "volume": 2749.0}, {"date": "2022-11-02", "close": 6.08, "volume": 845.0}, {"date": "2022-11-03", "close": 6.12, "volume": 1426.0}, {"date": "2022-11-04", "close": 6.07, "volume": 2459.0}, {"date": "2022-11-07", "close": 6.1, "volume": 746.0}, {"date": "2022-11-08", "close": 6.14, "volume": 1170.0}, {"date": "2022-11-09", "close": 6.2, "volume": 3690.0}, {"date": "2022-11-10", "close": 6.1806, "volume": 15624.0}, {"date": "2022-11-11", "close": 6.15, "volume": 2921.0}, {"date": "2022-11-14", "close": 6.11, "volume": 8158.0}, {"date": "2022-11-15", "close": 6.12, "volume": 3627.0}, {"date": "2022-11-16", "close": 6.14, "volume": 3049.0}, {"date": "2022-11-17", "close": 6.1287, "volume": 2587.0}, {"date": "2022-11-18", "close": 6.07, "volume": 2311.0}, {"date": "2022-11-21", "close": 6.08, "volume": 2491.0}, {"date": "2022-11-22", "close": 6.06, "volume": 3285.0}, {"date": "2022-11-23", "close": 6.08, "volume": 1737.0}, {"date": "2022-11-25", "close": 6.0763, "volume": 755.0}, {"date": "2022-11-28", "close": 6.074, "volume": 1913.0}, {"date": "2022-11-29", "close": 6.06, "volume": 897.0}, {"date": "2022-11-30", "close": 6.0999, "volume": 10521.0}, {"date": "2022-12-01", "close": 6.1066, "volume": 2781.0}, {"date": "2022-12-02", "close": 6.08, "volume": 1447.0}, {"date": "2022-12-05", "close": 6.081, "volume": 1385.0}, {"date": "2022-12-06", "close": 6.08, "volume": 680.0}, {"date": "2022-12-07", "close": 6.0326, "volume": 1524.0}, {"date": "2022-12-08", "close": 6.0501, "volume": 2602.0}, {"date": "2022-12-09", "close": 6.072, "volume": 3035.0}, {"date": "2022-12-12", "close": 6.0571, "volume": 2600.0}, {"date": "2022-12-13", "close": 6.068, "volume": 3124.0}, {"date": "2022-12-14", "close": 6.06, "volume": 1076.0}, {"date": "2022-12-15", "close": 6.05, "volume": 810.0}, {"date": "2022-12-16", "close": 6.1, "volume": 3879.0}, {"date": "2022-12-19", "close": 6.0448, "volume": 1047.0}, {"date": "2022-12-20", "close": 6.03, "volume": 3089.0}, {"date": "2022-12-21", "close": 6.04, "volume": 2209.0}, {"date": "2022-12-22", "close": 6.11, "volume": 1495.0}, {"date": "2022-12-23", "close": 6.05, "volume": 2246.0}, {"date": "2022-12-27", "close": 6.0101, "volume": 2355.0}, {"date": "2022-12-28", "close": 6.0401, "volume": 1670.0}, {"date": "2022-12-29", "close": 6.08, "volume": 2595.0}, {"date": "2022-12-30", "close": 5.9671, "volume": 8889.0}, {"date": "2023-01-03", "close": 5.965, "volume": 1157.0}, {"date": "2023-01-04", "close": 6.0799, "volume": 2612.0}, {"date": "2023-01-05", "close": 6.0099, "volume": 6318.0}, {"date": "2023-01-06", "close": 5.92, "volume": 2381.0}, {"date": "2023-01-09", "close": 5.99, "volume": 1146.0}, {"date": "2023-01-10", "close": 6.0723, "volume": 2046.0}, {"date": "2023-01-11", "close": 6.0201, "volume": 1334.0}, {"date": "2023-01-12", "close": 6.06, "volume": 706.0}, {"date": "2023-01-13", "close": 6.022, "volume": 1311.0}, {"date": "2023-01-17", "close": 6.08, "volume": 2859.0}, {"date": "2023-01-18", "close": 6.02, "volume": 9379.0}, {"date": "2023-01-19", "close": 5.9365, "volume": 8694.0}, {"date": "2023-01-20", "close": 5.99, "volume": 6688.0}, {"date": "2023-01-23", "close": 6.23, "volume": 12929.0}, {"date": "2023-01-24", "close": 6.26, "volume": 7164.0}, {"date": "2023-01-25", "close": 6.27, "volume": 970.0}, {"date": "2023-01-26", "close": 6.2, "volume": 2581.0}, {"date": "2023-01-27", "close": 6.2336, "volume": 604.0}, {"date": "2023-01-30", "close": 6.23, "volume": 943.0}, {"date": "2023-01-31", "close": 6.31, "volume": 3021.0}, {"date": "2023-02-01", "close": 6.15, "volume": 1112.0}, {"date": "2023-02-02", "close": 6.15, "volume": 5456.0}, {"date": "2023-02-03", "close": 6.16, "volume": 3485.0}, {"date": "2023-02-06", "close": 6.2, "volume": 1573.0}, {"date": "2023-02-07", "close": 6.2109, "volume": 1244.0}, {"date": "2023-02-08", "close": 6.21, "volume": 4679.0}, {"date": "2023-02-09", "close": 6.1301, "volume": 1191.0}, {"date": "2023-02-10", "close": 6.18, "volume": 1634.0}, {"date": "2023-02-13", "close": 6.2697, "volume": 612.0}, {"date": "2023-02-14", "close": 6.1997, "volume": 338.0}, {"date": "2023-02-15", "close": 6.1997, "volume": null}, {"date": "2023-02-16", "close": 6.3, "volume": 5223.0}, {"date": "2023-02-17", "close": 6.205, "volume": 6232.0}, {"date": "2023-02-21", "close": 6.24, "volume": 3128.0}, {"date": "2023-02-22", "close": 6.26, "volume": 3406.0}, {"date": "2023-02-23", "close": 6.27, "volume": 2278.0}, {"date": "2023-02-24", "close": 6.3001, "volume": 6877.0}, {"date": "2023-02-27", "close": 6.33, "volume": 2726.0}, {"date": "2023-02-28", "close": 6.425, "volume": 5334.0}, {"date": "2023-03-01", "close": 6.47, "volume": 6561.0}, {"date": "2023-03-02", "close": 6.4, "volume": 1721.0}, {"date": "2023-03-03", "close": 6.46, "volume": 1375.0}, {"date": "2023-03-06", "close": 6.46, "volume": 1854.0}, {"date": "2023-03-07", "close": 6.4988, "volume": 1223.0}, {"date": "2023-03-08", "close": 6.52, "volume": 1061.0}, {"date": "2023-03-09", "close": 6.35, "volume": 2396.0}, {"date": "2023-03-10", "close": 6.43, "volume": 506.0}, {"date": "2023-03-13", "close": 6.2, "volume": 13907.0}, {"date": "2023-03-14", "close": 6.25, "volume": 3154.0}, {"date": "2023-03-15", "close": 6.2, "volume": 1176.0}, {"date": "2023-03-16", "close": 6.245, "volume": 2699.0}, {"date": "2023-03-17", "close": 6.28, "volume": 1179.0}, {"date": "2023-03-20", "close": 6.15, "volume": 1771.0}, {"date": "2023-03-21", "close": 6.16, "volume": 589.0}, {"date": "2023-03-22", "close": 6.2039, "volume": 21474.0}, {"date": "2023-03-23", "close": 6.31, "volume": 727.0}, {"date": "2023-03-24", "close": 6.165, "volume": 2947.0}, {"date": "2023-03-27", "close": 6.19, "volume": 1125.0}, {"date": "2023-03-28", "close": 6.08, "volume": 2580.0}, {"date": "2023-03-29", "close": 6.173, "volume": 1736.0}, {"date": "2023-03-30", "close": 6.02, "volume": 8707.0}, {"date": "2023-03-31", "close": 6.05, "volume": 8892.0}, {"date": "2023-04-03", "close": 6.1346, "volume": 1476.0}, {"date": "2023-04-04", "close": 6.134, "volume": 1208.0}, {"date": "2023-04-05", "close": 6.0449, "volume": 9575.0}, {"date": "2023-04-06", "close": 6.04, "volume": 639.0}, {"date": "2023-04-10", "close": 6.07, "volume": 1080.0}, {"date": "2023-04-11", "close": 6.05, "volume": 12705.0}, {"date": "2023-04-12", "close": 6.04, "volume": 13785.0}, {"date": "2023-04-13", "close": 6.01, "volume": 760.0}, {"date": "2023-04-14", "close": 6.04, "volume": 6647.0}, {"date": "2023-04-17", "close": 6.0503, "volume": 3793.0}, {"date": "2023-04-18", "close": 6.09, "volume": 907.0}, {"date": "2023-04-19", "close": 6.1001, "volume": 938.0}, {"date": "2023-04-20", "close": 6.07, "volume": 1104.0}, {"date": "2023-04-21", "close": 6.1, "volume": 951.0}, {"date": "2023-04-24", "close": 6.07, "volume": 4223.0}, {"date": "2023-04-25", "close": 6.08, "volume": 828.0}, {"date": "2023-04-26", "close": 6.0868, "volume": 590.0}, {"date": "2023-04-27", "close": 6.1065, "volume": 568.0}, {"date": "2023-04-28", "close": 6.1043, "volume": 511.0}, {"date": "2023-05-01", "close": 6.05, "volume": 927.0}, {"date": "2023-05-02", "close": 6.0401, "volume": 1133.0}, {"date": "2023-05-03", "close": 6.0, "volume": 12061.0}, {"date": "2023-05-04", "close": 5.9999, "volume": 5767.0}, {"date": "2023-05-05", "close": 6.01, "volume": 3987.0}, {"date": "2023-05-08", "close": 5.91, "volume": 9836.0}, {"date": "2023-05-09", "close": 6.03, "volume": 713.0}, {"date": "2023-05-10", "close": 5.85, "volume": 12941.0}, {"date": "2023-05-11", "close": 5.84, "volume": 7668.0}, {"date": "2023-05-12", "close": 5.94, "volume": 1034.0}, {"date": "2023-05-15", "close": 5.95, "volume": 2243.0}, {"date": "2023-05-16", "close": 5.91, "volume": 2760.0}, {"date": "2023-05-17", "close": 5.9499, "volume": 9021.0}, {"date": "2023-05-18", "close": 5.9101, "volume": 758.0}, {"date": "2023-05-19", "close": 5.87, "volume": 2854.0}, {"date": "2023-05-22", "close": 5.91, "volume": 3043.0}, {"date": "2023-05-23", "close": 5.99, "volume": 946.0}, {"date": "2023-05-24", "close": 5.9597, "volume": 6324.0}, {"date": "2023-05-25", "close": 5.91, "volume": 2556.0}, {"date": "2023-05-26", "close": 6.0, "volume": 1359.0}, {"date": "2023-05-30", "close": 6.0, "volume": 6752.0}, {"date": "2023-05-31", "close": 5.99, "volume": 2376.0}, {"date": "2023-06-01", "close": 5.85, "volume": 2166.0}, {"date": "2023-06-02", "close": 5.927, "volume": 12858.0}, {"date": "2023-06-05", "close": 5.82, "volume": 2776.0}, {"date": "2023-06-06", "close": 5.8, "volume": 2246.0}, {"date": "2023-06-07", "close": 5.83, "volume": 1335.0}, {"date": "2023-06-08", "close": 5.825, "volume": 1436.0}, {"date": "2023-06-09", "close": 5.83, "volume": 813.0}, {"date": "2023-06-12", "close": 5.8701, "volume": 1046.0}, {"date": "2023-06-13", "close": 5.83, "volume": 739.0}, {"date": "2023-06-14", "close": 5.83, "volume": 3703.0}, {"date": "2023-06-15", "close": 5.8398, "volume": 895.0}, {"date": "2023-06-16", "close": 5.89, "volume": 6444.0}, {"date": "2023-06-20", "close": 5.8, "volume": 13218.0}, {"date": "2023-06-21", "close": 5.8, "volume": 985.0}, {"date": "2023-06-22", "close": 5.7725, "volume": 1101.0}, {"date": "2023-06-23", "close": 5.75, "volume": 26367.0}, {"date": "2023-06-26", "close": 5.734, "volume": 2574.0}, {"date": "2023-06-27", "close": 5.718, "volume": 1339.0}, {"date": "2023-06-28", "close": 5.7, "volume": 1198.0}, {"date": "2023-06-29", "close": 5.745, "volume": 684.0}, {"date": "2023-06-30", "close": 5.7, "volume": 11601.0}, {"date": "2023-07-03", "close": 5.65, "volume": 775.0}, {"date": "2023-07-05", "close": 5.735, "volume": 1742.0}, {"date": "2023-07-06", "close": 5.7, "volume": 2232.0}, {"date": "2023-07-07", "close": 5.6516, "volume": 963.0}, {"date": "2023-07-10", "close": 5.69, "volume": 2190.0}, {"date": "2023-07-11", "close": 5.6893, "volume": 4805.0}, {"date": "2023-07-12", "close": 5.73, "volume": 828.0}, {"date": "2023-07-13", "close": 5.66, "volume": 919.0}, {"date": "2023-07-14", "close": 5.68, "volume": 2243.0}, {"date": "2023-07-17", "close": 5.7, "volume": 2261.0}, {"date": "2023-07-18", "close": 5.79, "volume": 1211.0}, {"date": "2023-07-19", "close": 5.8, "volume": 745.0}, {"date": "2023-07-20", "close": 5.9, "volume": 4107.0}, {"date": "2023-07-21", "close": 5.92, "volume": 2623.0}, {"date": "2023-07-24", "close": 6.15, "volume": 7113.0}, {"date": "2023-07-25", "close": 6.15, "volume": 9470.0}, {"date": "2023-07-26", "close": 6.321, "volume": 16053.0}, {"date": "2023-07-27", "close": 6.25, "volume": 1369.0}, {"date": "2023-07-28", "close": 6.1467, "volume": 8193.0}, {"date": "2023-07-31", "close": 6.0, "volume": 2321.0}, {"date": "2023-08-01", "close": 6.0, "volume": 2892.0}, {"date": "2023-08-02", "close": 5.99, "volume": 2305.0}, {"date": "2023-08-03", "close": 5.97, "volume": 1603.0}, {"date": "2023-08-04", "close": 5.98, "volume": 1262.0}, {"date": "2023-08-07", "close": 5.98, "volume": 4972.0}, {"date": "2023-08-08", "close": 5.96, "volume": 589.0}, {"date": "2023-08-09", "close": 5.99, "volume": 3957.0}, {"date": "2023-08-10", "close": 5.88, "volume": 3711.0}, {"date": "2023-08-11", "close": 6.07, "volume": 1571.0}, {"date": "2023-08-14", "close": 6.01, "volume": 622.0}, {"date": "2023-08-15", "close": 5.93, "volume": 410.0}, {"date": "2023-08-16", "close": 5.86, "volume": 6158.0}, {"date": "2023-08-17", "close": 5.9, "volume": 5521.0}, {"date": "2023-08-18", "close": 6.02, "volume": 1525.0}, {"date": "2023-08-21", "close": 5.961, "volume": 729.0}, {"date": "2023-08-22", "close": 5.9998, "volume": 1570.0}, {"date": "2023-08-23", "close": 5.965, "volume": 587.0}, {"date": "2023-08-24", "close": 5.98, "volume": 739.0}, {"date": "2023-08-25", "close": 5.98, "volume": null}, {"date": "2023-08-28", "close": 5.9858, "volume": 410.0}, {"date": "2023-08-29", "close": 6.015, "volume": 2924.0}, {"date": "2023-08-30", "close": 5.95, "volume": 324.0}, {"date": "2023-08-31", "close": 5.96, "volume": 1845.0}, {"date": "2023-09-01", "close": 5.95, "volume": 700.0}, {"date": "2023-09-05", "close": 5.91, "volume": 910.0}, {"date": "2023-09-06", "close": 5.9, "volume": 1473.0}, {"date": "2023-09-07", "close": 5.94, "volume": 1055.0}, {"date": "2023-09-08", "close": 5.9199, "volume": 5381.0}, {"date": "2023-09-11", "close": 5.9, "volume": 2154.0}, {"date": "2023-09-12", "close": 5.81, "volume": 1697.0}, {"date": "2023-09-13", "close": 5.85, "volume": 1081.0}, {"date": "2023-09-14", "close": 5.89, "volume": 2349.0}, {"date": "2023-09-15", "close": 5.93, "volume": 2638.0}, {"date": "2023-09-18", "close": 5.8, "volume": 6302.0}, {"date": "2023-09-19", "close": 5.81, "volume": 1229.0}, {"date": "2023-09-20", "close": 5.91, "volume": 2431.0}, {"date": "2023-09-21", "close": 5.92, "volume": 1326.0}, {"date": "2023-09-22", "close": 5.8501, "volume": 750.0}, {"date": "2023-09-25", "close": 5.8, "volume": 2823.0}, {"date": "2023-09-26", "close": 5.79, "volume": 4486.0}, {"date": "2023-09-27", "close": 5.72, "volume": 21495.0}, {"date": "2023-09-28", "close": 5.69, "volume": 2275.0}, {"date": "2023-09-29", "close": 5.835, "volume": 2414.0}, {"date": "2023-10-02", "close": 5.81, "volume": 3354.0}, {"date": "2023-10-03", "close": 5.73, "volume": 2087.0}, {"date": "2023-10-04", "close": 5.79, "volume": 1698.0}, {"date": "2023-10-05", "close": 5.6, "volume": 2729.0}, {"date": "2023-10-06", "close": 5.6497, "volume": 1663.0}, {"date": "2023-10-09", "close": 5.62, "volume": 1421.0}, {"date": "2023-10-10", "close": 5.6115, "volume": 1666.0}, {"date": "2023-10-11", "close": 5.55, "volume": 2184.0}, {"date": "2023-10-12", "close": 5.5999, "volume": 1455.0}, {"date": "2023-10-13", "close": 5.55, "volume": 3100.0}, {"date": "2023-10-16", "close": 5.43, "volume": 8987.0}, {"date": "2023-10-17", "close": 5.37, "volume": 4910.0}, {"date": "2023-10-18", "close": 5.426, "volume": 1291.0}, {"date": "2023-10-19", "close": 5.3875, "volume": 1605.0}, {"date": "2023-10-20", "close": 5.5, "volume": 2221.0}, {"date": "2023-10-23", "close": 5.4099, "volume": 6495.0}, {"date": "2023-10-24", "close": 5.318, "volume": 10066.0}, {"date": "2023-10-25", "close": 5.1527, "volume": 1747.0}, {"date": "2023-10-26", "close": 5.2163, "volume": 13971.0}, {"date": "2023-10-27", "close": 5.2424, "volume": 1255.0}, {"date": "2023-10-30", "close": 5.3658, "volume": 2702.0}, {"date": "2023-10-31", "close": 5.3, "volume": 2551.0}, {"date": "2023-11-01", "close": 5.51, "volume": 3542.0}, {"date": "2023-11-02", "close": 5.592, "volume": 619.0}, {"date": "2023-11-03", "close": 5.42, "volume": 1020.0}, {"date": "2023-11-06", "close": 5.61, "volume": 960.0}, {"date": "2023-11-07", "close": 5.59, "volume": 850.0}, {"date": "2023-11-08", "close": 5.5485, "volume": 1859.0}, {"date": "2023-11-09", "close": 5.62, "volume": 1703.0}, {"date": "2023-11-10", "close": 5.4, "volume": 1602.0}, {"date": "2023-11-13", "close": 5.31, "volume": 3334.0}, {"date": "2023-11-14", "close": 5.17, "volume": 3690.0}, {"date": "2023-11-15", "close": 5.29, "volume": 8930.0}, {"date": "2023-11-16", "close": 5.3567, "volume": 8158.0}, {"date": "2023-11-17", "close": 5.36, "volume": 2060.0}, {"date": "2023-11-20", "close": 5.26, "volume": 3087.0}, {"date": "2023-11-21", "close": 5.45, "volume": 5775.0}, {"date": "2023-11-22", "close": 5.39, "volume": 1024.0}, {"date": "2023-11-24", "close": 5.39, "volume": null}, {"date": "2023-11-27", "close": 5.21, "volume": 2266.0}, {"date": "2023-11-28", "close": 5.2204, "volume": 1306.0}, {"date": "2023-11-29", "close": 5.14, "volume": 2899.0}, {"date": "2023-11-30", "close": 5.2508, "volume": 1417.0}, {"date": "2023-12-01", "close": 5.2275, "volume": 776.0}, {"date": "2023-12-04", "close": 5.28, "volume": 2503.0}, {"date": "2023-12-05", "close": 5.23, "volume": 3075.0}, {"date": "2023-12-06", "close": 5.385, "volume": 1884.0}, {"date": "2023-12-07", "close": 5.1501, "volume": 7735.0}, {"date": "2023-12-08", "close": 5.225, "volume": 1187.0}, {"date": "2023-12-11", "close": 5.15, "volume": 850.0}, {"date": "2023-12-12", "close": 5.14, "volume": 3887.0}, {"date": "2023-12-13", "close": 5.14, "volume": 1244.0}, {"date": "2023-12-14", "close": 5.1784, "volume": 5364.0}, {"date": "2023-12-15", "close": 5.15, "volume": 3349.0}, {"date": "2023-12-18", "close": 5.13, "volume": 7098.0}, {"date": "2023-12-19", "close": 5.14, "volume": 9601.0}, {"date": "2023-12-20", "close": 5.04, "volume": 12130.0}, {"date": "2023-12-21", "close": 5.04, "volume": 9572.0}, {"date": "2023-12-22", "close": 5.34, "volume": 7931.0}, {"date": "2023-12-26", "close": 5.2566, "volume": 2954.0}, {"date": "2023-12-27", "close": 5.2533, "volume": 2395.0}, {"date": "2023-12-28", "close": 5.33, "volume": 6002.0}, {"date": "2023-12-29", "close": 5.3574, "volume": 2810.0}, {"date": "2024-01-02", "close": 5.3517, "volume": 2793.0}, {"date": "2024-01-03", "close": 5.39, "volume": 1357.0}, {"date": "2024-01-04", "close": 5.3, "volume": 2675.0}, {"date": "2024-01-05", "close": 5.37, "volume": 2476.0}, {"date": "2024-01-08", "close": 5.4, "volume": 1144.0}, {"date": "2024-01-09", "close": 5.35, "volume": 3825.0}, {"date": "2024-01-10", "close": 5.3502, "volume": 6155.0}, {"date": "2024-01-11", "close": 5.3, "volume": 609.0}, {"date": "2024-01-12", "close": 5.36, "volume": 3294.0}, {"date": "2024-01-16", "close": 5.3, "volume": 640.0}, {"date": "2024-01-17", "close": 5.25, "volume": 1075.0}, {"date": "2024-01-18", "close": 5.1617, "volume": 1066.0}, {"date": "2024-01-19", "close": 5.1101, "volume": 633.0}, {"date": "2024-01-22", "close": 5.17, "volume": 2496.0}, {"date": "2024-01-23", "close": 5.11, "volume": 895.0}, {"date": "2024-01-24", "close": 5.1999, "volume": 3995.0}, {"date": "2024-01-25", "close": 5.17, "volume": 398.0}, {"date": "2024-01-26", "close": 5.1715, "volume": 1184.0}, {"date": "2024-01-29", "close": 5.18, "volume": 2101.0}, {"date": "2024-01-30", "close": 5.1669, "volume": 803.0}, {"date": "2024-01-31", "close": 5.11, "volume": 4854.0}, {"date": "2024-02-01", "close": 5.2, "volume": 617.0}, {"date": "2024-02-02", "close": 5.21, "volume": 641.0}, {"date": "2024-02-05", "close": 5.11, "volume": 855.0}, {"date": "2024-02-06", "close": 5.15, "volume": 714.0}, {"date": "2024-02-07", "close": 5.0686, "volume": 3087.0}, {"date": "2024-02-08", "close": 5.1999, "volume": 2592.0}, {"date": "2024-02-09", "close": 5.1077, "volume": 1545.0}, {"date": "2024-02-12", "close": 5.11, "volume": 2199.0}, {"date": "2024-02-13", "close": 5.1807, "volume": 454.0}, {"date": "2024-02-14", "close": 5.21, "volume": 2281.0}, {"date": "2024-02-15", "close": 5.19, "volume": 3109.0}, {"date": "2024-02-16", "close": 5.2, "volume": 1817.0}, {"date": "2024-02-20", "close": 5.2024, "volume": 929.0}, {"date": "2024-02-21", "close": 5.23, "volume": 2687.0}, {"date": "2024-02-22", "close": 5.2, "volume": 4582.0}, {"date": "2024-02-23", "close": 5.19, "volume": 3436.0}, {"date": "2024-02-26", "close": 5.19, "volume": 1713.0}, {"date": "2024-02-27", "close": 5.19, "volume": 1022.0}, {"date": "2024-02-28", "close": 5.183, "volume": 923.0}, {"date": "2024-02-29", "close": 5.25, "volume": 940.0}, {"date": "2024-03-01", "close": 5.25, "volume": 1915.0}, {"date": "2024-03-04", "close": 5.1683, "volume": 1030.0}, {"date": "2024-03-05", "close": 5.2599, "volume": 656.0}, {"date": "2024-03-06", "close": 4.94, "volume": 23560.0}, {"date": "2024-03-07", "close": 5.09, "volume": 6460.0}, {"date": "2024-03-08", "close": 5.06, "volume": 1938.0}, {"date": "2024-03-11", "close": 5.1001, "volume": 2945.0}, {"date": "2024-03-12", "close": 5.01, "volume": 1441.0}, {"date": "2024-03-13", "close": 5.01, "volume": 3959.0}, {"date": "2024-03-14", "close": 5.135, "volume": 2794.0}, {"date": "2024-03-15", "close": 5.01, "volume": 9337.0}, {"date": "2024-03-18", "close": 5.01, "volume": 6997.0}, {"date": "2024-03-19", "close": 5.03, "volume": 1584.0}, {"date": "2024-03-20", "close": 5.1365, "volume": 3650.0}, {"date": "2024-03-21", "close": 5.13, "volume": 2251.0}, {"date": "2024-03-22", "close": 5.16, "volume": 15780.0}, {"date": "2024-03-25", "close": 5.05, "volume": 2186.0}, {"date": "2024-03-26", "close": 5.05, "volume": 3119.0}, {"date": "2024-03-27", "close": 5.24, "volume": 7589.0}, {"date": "2024-03-28", "close": 5.24, "volume": 6546.0}, {"date": "2024-04-01", "close": 4.98, "volume": 6781.0}, {"date": "2024-04-02", "close": 4.96, "volume": 4775.0}, {"date": "2024-04-03", "close": 4.65, "volume": 7878.0}, {"date": "2024-04-04", "close": 4.77, "volume": 3519.0}, {"date": "2024-04-05", "close": 4.7, "volume": 2326.0}, {"date": "2024-04-08", "close": 4.777, "volume": 2828.0}, {"date": "2024-04-09", "close": 4.691, "volume": 2161.0}, {"date": "2024-04-10", "close": 4.595, "volume": 3918.0}, {"date": "2024-04-11", "close": 4.5672, "volume": 1019.0}, {"date": "2024-04-12", "close": 4.5103, "volume": 2031.0}, {"date": "2024-04-15", "close": 4.42, "volume": 10565.0}, {"date": "2024-04-16", "close": 4.4, "volume": 3754.0}, {"date": "2024-04-17", "close": 4.41, "volume": 3929.0}, {"date": "2024-04-18", "close": 4.58, "volume": 768.0}, {"date": "2024-04-19", "close": 4.95, "volume": 1183.0}, {"date": "2024-04-22", "close": 4.89, "volume": 672.0}, {"date": "2024-04-23", "close": 4.5223, "volume": 5296.0}, {"date": "2024-04-24", "close": 4.715, "volume": 3347.0}, {"date": "2024-04-25", "close": 4.4501, "volume": 2290.0}, {"date": "2024-04-26", "close": 4.43, "volume": 2665.0}, {"date": "2024-04-29", "close": 4.1, "volume": 16055.0}, {"date": "2024-04-30", "close": 4.1659, "volume": 3105.0}, {"date": "2024-05-01", "close": 4.13, "volume": 11432.0}, {"date": "2024-05-02", "close": 4.1914, "volume": 9684.0}, {"date": "2024-05-03", "close": 4.25, "volume": 2052.0}, {"date": "2024-05-06", "close": 4.06, "volume": 15085.0}, {"date": "2024-05-07", "close": 4.1, "volume": 8577.0}, {"date": "2024-05-08", "close": 4.177, "volume": 5946.0}, {"date": "2024-05-09", "close": 4.184, "volume": 1925.0}, {"date": "2024-05-10", "close": 4.15, "volume": 1351.0}, {"date": "2024-05-13", "close": 4.37, "volume": 9288.0}, {"date": "2024-05-14", "close": 4.27, "volume": 307.0}, {"date": "2024-05-15", "close": 4.3, "volume": 1941.0}, {"date": "2024-05-16", "close": 4.3, "volume": 2878.0}, {"date": "2024-05-17", "close": 4.21, "volume": 1235.0}, {"date": "2024-05-20", "close": 4.1938, "volume": 4464.0}, {"date": "2024-05-21", "close": 4.106, "volume": 1490.0}, {"date": "2024-05-22", "close": 4.07, "volume": 3690.0}, {"date": "2024-05-23", "close": 4.0502, "volume": 4735.0}, {"date": "2024-05-24", "close": 4.0999, "volume": 2413.0}, {"date": "2024-05-28", "close": 4.19, "volume": 3382.0}, {"date": "2024-05-29", "close": 4.175, "volume": 1046.0}, {"date": "2024-05-30", "close": 4.02, "volume": 7563.0}, {"date": "2024-05-31", "close": 4.0, "volume": 14778.0}, {"date": "2024-06-03", "close": 4.0, "volume": 3143.0}, {"date": "2024-06-04", "close": 4.04, "volume": 1098.0}, {"date": "2024-06-05", "close": 4.095, "volume": 1535.0}, {"date": "2024-06-06", "close": 4.2177, "volume": 3084.0}, {"date": "2024-06-07", "close": 4.12, "volume": 2260.0}, {"date": "2024-06-10", "close": 4.02, "volume": 1050.0}, {"date": "2024-06-11", "close": 4.06, "volume": 881.0}, {"date": "2024-06-12", "close": 4.125, "volume": 628.0}, {"date": "2024-06-13", "close": 4.04, "volume": 10932.0}, {"date": "2024-06-14", "close": 3.985, "volume": 4924.0}, {"date": "2024-06-17", "close": 3.99, "volume": 2713.0}, {"date": "2024-06-18", "close": 3.86, "volume": 5605.0}, {"date": "2024-06-20", "close": 4.07, "volume": 3729.0}, {"date": "2024-06-21", "close": 4.35, "volume": 18086.0}, {"date": "2024-06-24", "close": 4.03, "volume": 4920.0}, {"date": "2024-06-25", "close": 4.18, "volume": 1006.0}, {"date": "2024-06-26", "close": 4.07, "volume": 896.0}, {"date": "2024-06-27", "close": 4.13, "volume": 1504.0}, {"date": "2024-06-28", "close": 3.93, "volume": 10556.0}, {"date": "2024-07-01", "close": 4.0, "volume": 1002.0}, {"date": "2024-07-02", "close": 3.93, "volume": 1962.0}, {"date": "2024-07-03", "close": 3.86, "volume": 774.0}, {"date": "2024-07-05", "close": 4.05, "volume": 1330.0}, {"date": "2024-07-08", "close": 3.96, "volume": 4422.0}, {"date": "2024-07-09", "close": 3.8, "volume": 14617.0}, {"date": "2024-07-10", "close": 3.939, "volume": 8760.0}, {"date": "2024-07-11", "close": 3.91, "volume": 4828.0}, {"date": "2024-07-12", "close": 3.885, "volume": 6717.0}, {"date": "2024-07-15", "close": 3.85, "volume": 3249.0}, {"date": "2024-07-16", "close": 3.915, "volume": 1815.0}, {"date": "2024-07-17", "close": 3.9833, "volume": 11619.0}, {"date": "2024-07-18", "close": 3.85, "volume": 10063.0}, {"date": "2024-07-19", "close": 3.77, "volume": 7140.0}, {"date": "2024-07-22", "close": 3.71, "volume": 12263.0}, {"date": "2024-07-23", "close": 3.64, "volume": 3231.0}, {"date": "2024-07-24", "close": 3.71, "volume": 812.0}, {"date": "2024-07-25", "close": 3.65, "volume": 1226.0}, {"date": "2024-07-26", "close": 3.7001, "volume": 613.0}, {"date": "2024-07-29", "close": 3.735, "volume": 2400.0}, {"date": "2024-07-30", "close": 3.772, "volume": 601.0}, {"date": "2024-07-31", "close": 3.8, "volume": 759.0}, {"date": "2024-08-01", "close": 3.7, "volume": 1132.0}, {"date": "2024-08-02", "close": 3.7121, "volume": 2443.0}, {"date": "2024-08-05", "close": 3.73, "volume": 998.0}, {"date": "2024-08-06", "close": 3.92, "volume": 1685.0}, {"date": "2024-08-07", "close": 3.84, "volume": 693.0}, {"date": "2024-08-08", "close": 3.9199, "volume": 1695.0}, {"date": "2024-08-09", "close": 3.82, "volume": 1424.0}, {"date": "2024-08-12", "close": 3.89, "volume": 1855.0}, {"date": "2024-08-13", "close": 3.72, "volume": 941.0}, {"date": "2024-08-14", "close": 3.65, "volume": 913.0}, {"date": "2024-08-15", "close": 3.7229, "volume": 955.0}, {"date": "2024-08-16", "close": 3.7, "volume": 1558.0}, {"date": "2024-08-19", "close": 3.8089, "volume": 671.0}, {"date": "2024-08-20", "close": 3.8, "volume": 6955.0}, {"date": "2024-08-21", "close": 3.7, "volume": 6237.0}, {"date": "2024-08-22", "close": 3.65, "volume": 8548.0}, {"date": "2024-08-23", "close": 3.7001, "volume": 4571.0}, {"date": "2024-08-26", "close": 3.75, "volume": 1902.0}, {"date": "2024-08-27", "close": 3.7552, "volume": 511.0}, {"date": "2024-08-28", "close": 3.8, "volume": 3057.0}, {"date": "2024-08-29", "close": 3.8, "volume": 898.0}, {"date": "2024-08-30", "close": 3.755, "volume": 1477.0}, {"date": "2024-09-03", "close": 3.75, "volume": 1703.0}, {"date": "2024-09-04", "close": 3.65, "volume": 418.0}, {"date": "2024-09-05", "close": 3.6701, "volume": 576.0}, {"date": "2024-09-06", "close": 3.705, "volume": 810.0}, {"date": "2024-09-09", "close": 3.675, "volume": 3683.0}, {"date": "2024-09-10", "close": 3.734, "volume": 703.0}, {"date": "2024-09-11", "close": 3.7399, "volume": 9928.0}, {"date": "2024-09-12", "close": 3.7, "volume": 701.0}, {"date": "2024-09-13", "close": 3.58, "volume": 6646.0}, {"date": "2024-09-16", "close": 3.51, "volume": 3528.0}, {"date": "2024-09-17", "close": 3.52, "volume": 5488.0}, {"date": "2024-09-18", "close": 3.5, "volume": 3112.0}, {"date": "2024-09-19", "close": 3.57, "volume": 11577.0}, {"date": "2024-09-20", "close": 3.58, "volume": 6971.0}, {"date": "2024-09-23", "close": 3.5389, "volume": 2512.0}, {"date": "2024-09-24", "close": 3.5, "volume": 2267.0}, {"date": "2024-09-25", "close": 3.4799, "volume": 2602.0}, {"date": "2024-09-26", "close": 3.55, "volume": 983.0}, {"date": "2024-09-27", "close": 3.48, "volume": 4340.0}, {"date": "2024-09-30", "close": 3.48, "volume": 12767.0}, {"date": "2024-10-01", "close": 3.3791, "volume": 2347.0}, {"date": "2024-10-02", "close": 3.4666, "volume": 7974.0}, {"date": "2024-10-03", "close": 3.4399, "volume": 354.0}, {"date": "2024-10-04", "close": 3.39, "volume": 866.0}, {"date": "2024-10-07", "close": 3.57, "volume": 17267.0}, {"date": "2024-10-08", "close": 3.46, "volume": 13258.0}, {"date": "2024-10-09", "close": 3.585, "volume": 24125.0}, {"date": "2024-10-10", "close": 3.64, "volume": 3192.0}, {"date": "2024-10-11", "close": 3.64, "volume": null}, {"date": "2024-10-14", "close": 3.56, "volume": 11379.0}, {"date": "2024-10-15", "close": 3.58, "volume": 766.0}, {"date": "2024-10-16", "close": 3.6, "volume": 2643.0}, {"date": "2024-10-17", "close": 3.55, "volume": 8827.0}, {"date": "2024-10-18", "close": 3.5376, "volume": 298.0}, {"date": "2024-10-21", "close": 3.46, "volume": 4967.0}, {"date": "2024-10-22", "close": 3.43, "volume": 6077.0}, {"date": "2024-10-23", "close": 3.42, "volume": 1422.0}, {"date": "2024-10-24", "close": 3.35, "volume": 1622.0}, {"date": "2024-10-25", "close": 3.4567, "volume": 2149.0}, {"date": "2024-10-28", "close": 3.3501, "volume": 6256.0}, {"date": "2024-10-29", "close": 3.49, "volume": 1106.0}, {"date": "2024-10-30", "close": 3.52, "volume": 16550.0}, {"date": "2024-10-31", "close": 3.48, "volume": 2960.0}, {"date": "2024-11-01", "close": 3.45, "volume": 24890.0}, {"date": "2024-11-04", "close": 3.4, "volume": 11146.0}, {"date": "2024-11-05", "close": 3.41, "volume": 6218.0}, {"date": "2024-11-06", "close": 3.3749, "volume": 12116.0}, {"date": "2024-11-07", "close": 3.36, "volume": 1824.0}, {"date": "2024-11-08", "close": 3.32, "volume": 4121.0}, {"date": "2024-11-11", "close": 3.34, "volume": 17325.0}, {"date": "2024-11-12", "close": 3.37, "volume": 4849.0}, {"date": "2024-11-13", "close": 3.3737, "volume": 3242.0}, {"date": "2024-11-14", "close": 3.36, "volume": 3271.0}, {"date": "2024-11-15", "close": 3.33, "volume": 2080.0}, {"date": "2024-11-18", "close": 3.34, "volume": 4445.0}, {"date": "2024-11-19", "close": 3.27, "volume": 10446.0}, {"date": "2024-11-20", "close": 3.26, "volume": 16425.0}, {"date": "2024-11-21", "close": 3.364, "volume": 948.0}, {"date": "2024-11-22", "close": 3.31, "volume": 2405.0}, {"date": "2024-11-25", "close": 3.31, "volume": 3791.0}, {"date": "2024-11-26", "close": 3.3542, "volume": 1559.0}, {"date": "2024-11-27", "close": 3.35, "volume": 9077.0}, {"date": "2024-11-29", "close": 3.3677, "volume": 895.0}, {"date": "2024-12-02", "close": 3.31, "volume": 3144.0}, {"date": "2024-12-03", "close": 3.3051, "volume": 4153.0}, {"date": "2024-12-04", "close": 3.315, "volume": 8593.0}, {"date": "2024-12-05", "close": 3.31, "volume": 1130.0}, {"date": "2024-12-06", "close": 3.239, "volume": 4646.0}, {"date": "2024-12-09", "close": 3.26, "volume": 5578.0}, {"date": "2024-12-10", "close": 3.2499, "volume": 3077.0}, {"date": "2024-12-11", "close": 3.25, "volume": 5957.0}, {"date": "2024-12-12", "close": 3.285, "volume": 2935.0}, {"date": "2024-12-13", "close": 3.291, "volume": 1079.0}, {"date": "2024-12-16", "close": 3.2299, "volume": 7626.0}, {"date": "2024-12-17", "close": 3.3399, "volume": 7243.0}, {"date": "2024-12-18", "close": 3.28, "volume": 2505.0}, {"date": "2024-12-19", "close": 3.3, "volume": 1707.0}, {"date": "2024-12-20", "close": 3.33, "volume": 3635.0}, {"date": "2024-12-23", "close": 3.3, "volume": 10455.0}, {"date": "2024-12-24", "close": 3.44, "volume": 5701.0}, {"date": "2024-12-26", "close": 3.44, "volume": 15923.0}, {"date": "2024-12-27", "close": 3.465, "volume": 1895.0}, {"date": "2024-12-30", "close": 3.4, "volume": 5233.0}, {"date": "2024-12-31", "close": 3.35, "volume": 23583.0}, {"date": "2025-01-02", "close": 3.4055, "volume": 1721.0}, {"date": "2025-01-03", "close": 3.37, "volume": 4825.0}, {"date": "2025-01-06", "close": 3.45, "volume": 9313.0}, {"date": "2025-01-07", "close": 3.5, "volume": 4554.0}, {"date": "2025-01-08", "close": 3.5, "volume": null}, {"date": "2025-01-10", "close": 3.7099, "volume": 13074.0}, {"date": "2025-01-13", "close": 3.76, "volume": 19458.0}, {"date": "2025-01-14", "close": 4.4702, "volume": 34950.0}, {"date": "2025-01-15", "close": 4.36, "volume": 6940.0}, {"date": "2025-01-16", "close": 4.7319, "volume": 12412.0}, {"date": "2025-01-17", "close": 4.7, "volume": 16564.0}, {"date": "2025-01-21", "close": 5.45, "volume": 18757.0}, {"date": "2025-01-22", "close": 5.55, "volume": 26218.0}, {"date": "2025-01-23", "close": 5.02, "volume": 25593.0}, {"date": "2025-01-24", "close": 5.18, "volume": 18470.0}, {"date": "2025-01-27", "close": 5.59, "volume": 12122.0}, {"date": "2025-01-28", "close": 5.58, "volume": 2118.0}, {"date": "2025-01-29", "close": 5.73, "volume": 2670.0}, {"date": "2025-01-30", "close": 5.75, "volume": 16528.0}, {"date": "2025-01-31", "close": 5.8, "volume": 5218.0}, {"date": "2025-02-03", "close": 5.84, "volume": 12611.0}, {"date": "2025-02-04", "close": 5.924, "volume": 13807.0}, {"date": "2025-02-05", "close": 6.15, "volume": 4828.0}, {"date": "2025-02-06", "close": 6.0, "volume": 33002.0}, {"date": "2025-02-07", "close": 6.1226, "volume": 10363.0}, {"date": "2025-02-10", "close": 6.17, "volume": 4147.0}, {"date": "2025-02-11", "close": 6.0, "volume": 4420.0}, {"date": "2025-02-12", "close": 5.96, "volume": 11837.0}, {"date": "2025-02-13", "close": 6.0393, "volume": 4886.0}, {"date": "2025-02-14", "close": 6.225, "volume": 7809.0}, {"date": "2025-02-18", "close": 6.11, "volume": 2688.0}, {"date": "2025-02-19", "close": 6.2, "volume": 2326.0}, {"date": "2025-02-20", "close": 6.0, "volume": 5852.0}, {"date": "2025-02-21", "close": 6.09, "volume": 20729.0}, {"date": "2025-02-24", "close": 6.025, "volume": 9677.0}, {"date": "2025-02-25", "close": 5.82, "volume": 7502.0}, {"date": "2025-02-26", "close": 5.9137, "volume": 3751.0}, {"date": "2025-02-27", "close": 6.0446, "volume": 9097.0}, {"date": "2025-02-28", "close": 6.1168, "volume": 5638.0}, {"date": "2025-03-03", "close": 5.98, "volume": 4133.0}, {"date": "2025-03-04", "close": 6.0059, "volume": 1949.0}, {"date": "2025-03-05", "close": 5.9, "volume": 8949.0}, {"date": "2025-03-06", "close": 6.15, "volume": 15129.0}, {"date": "2025-03-07", "close": 6.05, "volume": 9093.0}, {"date": "2025-03-10", "close": 5.86, "volume": 15263.0}, {"date": "2025-03-11", "close": 6.04, "volume": 10217.0}, {"date": "2025-03-12", "close": 5.9, "volume": 2694.0}, {"date": "2025-03-13", "close": 6.17, "volume": 6031.0}, {"date": "2025-03-14", "close": 6.1369, "volume": 10703.0}, {"date": "2025-03-17", "close": 6.085, "volume": 14106.0}, {"date": "2025-03-18", "close": 5.92, "volume": 10801.0}, {"date": "2025-03-19", "close": 5.93, "volume": 8551.0}, {"date": "2025-03-20", "close": 6.05, "volume": 10569.0}, {"date": "2025-03-21", "close": 6.06, "volume": 11772.0}, {"date": "2025-03-24", "close": 5.9607, "volume": 3297.0}, {"date": "2025-03-25", "close": 6.01, "volume": 7688.0}, {"date": "2025-03-26", "close": 6.0162, "volume": 3786.0}, {"date": "2025-03-27", "close": 6.06, "volume": 1379.0}, {"date": "2025-03-28", "close": 6.0504, "volume": 2538.0}, {"date": "2025-03-31", "close": 5.94, "volume": 4362.0}, {"date": "2025-04-01", "close": 6.05, "volume": 1926.0}, {"date": "2025-04-02", "close": 5.92, "volume": 1795.0}, {"date": "2025-04-03", "close": 6.05, "volume": 4044.0}, {"date": "2025-04-04", "close": 6.05, "volume": 9892.0}, {"date": "2025-04-07", "close": 5.95, "volume": 7025.0}, {"date": "2025-04-08", "close": 5.9085, "volume": 3969.0}, {"date": "2025-04-09", "close": 5.9, "volume": 1192.0}, {"date": "2025-04-10", "close": 5.85, "volume": 2505.0}, {"date": "2025-04-11", "close": 5.95, "volume": 1552.0}, {"date": "2025-04-14", "close": 5.98, "volume": 535.0}, {"date": "2025-04-15", "close": 5.96, "volume": 7708.0}, {"date": "2025-04-16", "close": 6.2539, "volume": 2360.0}, {"date": "2025-04-17", "close": 6.09, "volume": 488.0}, {"date": "2025-04-21", "close": 6.03, "volume": 1675.0}, {"date": "2025-04-22", "close": 6.03, "volume": 18207.0}, {"date": "2025-04-23", "close": 6.0299, "volume": 1840.0}, {"date": "2025-04-24", "close": 5.98, "volume": 3115.0}, {"date": "2025-04-25", "close": 6.04, "volume": 6506.0}, {"date": "2025-04-28", "close": 6.0173, "volume": 2006.0}, {"date": "2025-04-29", "close": 6.1, "volume": 11112.0}, {"date": "2025-04-30", "close": 6.07, "volume": 4867.0}, {"date": "2025-05-01", "close": 5.9991, "volume": 1762.0}, {"date": "2025-05-02", "close": 6.0066, "volume": 2223.0}, {"date": "2025-05-05", "close": 6.0, "volume": 1089.0}, {"date": "2025-05-06", "close": 6.02, "volume": 1005.0}, {"date": "2025-05-07", "close": 5.71, "volume": 20180.0}, {"date": "2025-05-08", "close": 5.72, "volume": 6885.0}, {"date": "2025-05-09", "close": 5.8, "volume": 2615.0}, {"date": "2025-05-12", "close": 5.9749, "volume": 4586.0}, {"date": "2025-05-13", "close": 5.91, "volume": 13822.0}, {"date": "2025-05-14", "close": 5.74, "volume": 9088.0}, {"date": "2025-05-15", "close": 5.855, "volume": 2517.0}, {"date": "2025-05-16", "close": 5.8, "volume": 5113.0}, {"date": "2025-05-19", "close": 5.94, "volume": 4343.0}, {"date": "2025-05-20", "close": 5.8616, "volume": 4394.0}, {"date": "2025-05-21", "close": 5.83, "volume": 3242.0}, {"date": "2025-05-22", "close": 5.83, "volume": 1946.0}, {"date": "2025-05-23", "close": 5.83, "volume": 1698.0}, {"date": "2025-05-27", "close": 5.87, "volume": 2847.0}, {"date": "2025-05-28", "close": 5.895, "volume": 960.0}, {"date": "2025-05-29", "close": 5.93, "volume": 4328.0}, {"date": "2025-05-30", "close": 5.8695, "volume": 3097.0}, {"date": "2025-06-02", "close": 5.89, "volume": 9489.0}, {"date": "2025-06-03", "close": 5.9742, "volume": 5104.0}, {"date": "2025-06-04", "close": 5.8993, "volume": 3938.0}, {"date": "2025-06-05", "close": 5.83, "volume": 15516.0}, {"date": "2025-06-06", "close": 5.85, "volume": 3036.0}, {"date": "2025-06-09", "close": 5.97, "volume": 6308.0}, {"date": "2025-06-10", "close": 5.93, "volume": 9256.0}, {"date": "2025-06-11", "close": 5.75, "volume": 4425.0}, {"date": "2025-06-12", "close": 5.785, "volume": 4827.0}, {"date": "2025-06-13", "close": 5.75, "volume": 4386.0}, {"date": "2025-06-16", "close": 5.68, "volume": 3176.0}, {"date": "2025-06-17", "close": 5.6, "volume": 4587.0}, {"date": "2025-06-18", "close": 5.7429, "volume": 2588.0}, {"date": "2025-06-20", "close": 5.51, "volume": 153568.0}, {"date": "2025-06-23", "close": 5.5, "volume": 7426.0}, {"date": "2025-06-24", "close": 4.92, "volume": 168388.0}, {"date": "2025-06-25", "close": 4.85, "volume": 10787.0}, {"date": "2025-06-26", "close": 5.0, "volume": 3192.0}, {"date": "2025-06-27", "close": 5.38, "volume": 16250.0}, {"date": "2025-06-30", "close": 5.55, "volume": 36086.0}, {"date": "2025-07-01", "close": 5.47, "volume": 35051.0}, {"date": "2025-07-02", "close": 5.67, "volume": 6536.0}, {"date": "2025-07-03", "close": 5.64, "volume": 5235.0}, {"date": "2025-07-07", "close": 5.6, "volume": 11260.0}, {"date": "2025-07-08", "close": 5.53, "volume": 9448.0}, {"date": "2025-07-09", "close": 5.4, "volume": 17194.0}, {"date": "2025-07-10", "close": 5.37, "volume": 8867.0}, {"date": "2025-07-11", "close": 5.3, "volume": 14192.0}, {"date": "2025-07-14", "close": 5.29, "volume": 2333.0}, {"date": "2025-07-15", "close": 4.94, "volume": 7879.0}, {"date": "2025-07-16", "close": 4.91, "volume": 8676.0}, {"date": "2025-07-17", "close": 4.81, "volume": 9022.0}, {"date": "2025-07-18", "close": 4.7575, "volume": 7296.0}, {"date": "2025-07-21", "close": 4.81, "volume": 9192.0}, {"date": "2025-07-22", "close": 4.995, "volume": 1065.0}, {"date": "2025-07-23", "close": 5.0, "volume": 376.0}, {"date": "2025-07-24", "close": 4.79, "volume": 1449.0}, {"date": "2025-07-25", "close": 4.81, "volume": 523.0}, {"date": "2025-07-28", "close": 4.78, "volume": 3410.0}, {"date": "2025-07-29", "close": 4.86, "volume": 919.0}, {"date": "2025-07-30", "close": 4.845, "volume": 903.0}, {"date": "2025-07-31", "close": 4.81, "volume": 4042.0}, {"date": "2025-08-01", "close": 4.805, "volume": 958.0}, {"date": "2025-08-04", "close": 4.65, "volume": 5113.0}, {"date": "2025-08-05", "close": 4.7289, "volume": 822.0}, {"date": "2025-08-06", "close": 4.735, "volume": 505.0}, {"date": "2025-08-07", "close": 4.7225, "volume": 322.0}, {"date": "2025-08-08", "close": 4.755, "volume": 1601.0}, {"date": "2025-08-11", "close": 4.839, "volume": 3587.0}, {"date": "2025-08-12", "close": 4.62, "volume": 1780.0}, {"date": "2025-08-13", "close": 4.75, "volume": 2453.0}, {"date": "2025-08-14", "close": 4.68, "volume": 695.0}, {"date": "2025-08-15", "close": 4.68, "volume": null}, {"date": "2025-08-18", "close": 4.65, "volume": 1748.0}, {"date": "2025-08-19", "close": 4.55, "volume": 3358.0}, {"date": "2025-08-20", "close": 4.3791, "volume": 4038.0}, {"date": "2025-08-21", "close": 4.26, "volume": 7275.0}, {"date": "2025-08-22", "close": 4.105, "volume": 12649.0}, {"date": "2025-08-25", "close": 4.35, "volume": 4076.0}, {"date": "2025-08-26", "close": 4.34, "volume": 868.0}, {"date": "2025-08-27", "close": 4.3, "volume": 2581.0}, {"date": "2025-08-28", "close": 4.4, "volume": 2836.0}, {"date": "2025-08-29", "close": 4.64, "volume": 3158.0}, {"date": "2025-09-02", "close": 4.37, "volume": 6555.0}, {"date": "2025-09-03", "close": 4.37, "volume": null}, {"date": "2025-09-04", "close": 4.4157, "volume": 957.0}, {"date": "2025-09-05", "close": 4.8964, "volume": 3580.0}, {"date": "2025-09-08", "close": 4.91, "volume": 1368.0}, {"date": "2025-09-09", "close": 4.95, "volume": 1430.0}, {"date": "2025-09-10", "close": 5.08, "volume": 1672.0}, {"date": "2025-09-11", "close": 4.8, "volume": 948.0}, {"date": "2025-09-12", "close": 5.004, "volume": 707.0}, {"date": "2025-09-15", "close": 4.54, "volume": 15104.0}, {"date": "2025-09-16", "close": 4.482, "volume": 33451.0}, {"date": "2025-09-17", "close": 4.21, "volume": 9266.0}, {"date": "2025-09-18", "close": 4.4, "volume": 1940.0}, {"date": "2025-09-19", "close": 4.14, "volume": 3929.0}, {"date": "2025-09-22", "close": 3.55, "volume": 52851.0}, {"date": "2025-09-23", "close": 3.7, "volume": 10385.0}, {"date": "2025-09-24", "close": 3.52, "volume": 16422.0}, {"date": "2025-09-25", "close": 3.5, "volume": 2538.0}, {"date": "2025-09-26", "close": 3.46, "volume": 3779.0}, {"date": "2025-09-29", "close": 3.66, "volume": 2697.0}, {"date": "2025-09-30", "close": 3.57, "volume": 2081.0}, {"date": "2025-10-01", "close": 3.75, "volume": 1446.0}, {"date": "2025-10-02", "close": 3.69, "volume": 2171.0}, {"date": "2025-10-03", "close": 3.615, "volume": 3040.0}, {"date": "2025-10-06", "close": 3.67, "volume": 7039.0}, {"date": "2025-10-07", "close": 3.6305, "volume": 13347.0}, {"date": "2025-10-08", "close": 3.43, "volume": 15962.0}, {"date": "2025-10-09", "close": 3.58, "volume": 3564.0}, {"date": "2025-10-10", "close": 3.743, "volume": 7088.0}, {"date": "2025-10-13", "close": 3.37, "volume": 32025.0}, {"date": "2025-10-14", "close": 3.59, "volume": 21662.0}, {"date": "2025-10-15", "close": 3.6, "volume": 5858.0}, {"date": "2025-10-16", "close": 3.5001, "volume": 5421.0}, {"date": "2025-10-17", "close": 3.75, "volume": 15610.0}, {"date": "2025-10-20", "close": 3.7955, "volume": 9303.0}, {"date": "2025-10-21", "close": 3.9, "volume": 3436.0}, {"date": "2025-10-22", "close": 3.9, "volume": 1797.0}, {"date": "2025-10-23", "close": 3.75, "volume": 14382.0}, {"date": "2025-10-24", "close": 3.71, "volume": 4269.0}, {"date": "2025-10-27", "close": 3.83, "volume": 5398.0}, {"date": "2025-10-28", "close": 3.55, "volume": 5498.0}, {"date": "2025-10-29", "close": 3.55, "volume": 3689.0}, {"date": "2025-10-30", "close": 3.49, "volume": 6054.0}, {"date": "2025-10-31", "close": 3.1501, "volume": 123090.0}, {"date": "2025-11-03", "close": 3.09, "volume": 10417.0}, {"date": "2025-11-04", "close": 3.01, "volume": 13669.0}, {"date": "2025-11-05", "close": 2.82, "volume": 20543.0}, {"date": "2025-11-06", "close": 2.89, "volume": 9082.0}, {"date": "2025-11-07", "close": 2.82, "volume": 3418.0}, {"date": "2025-11-10", "close": 2.62, "volume": 55574.0}, {"date": "2025-11-11", "close": 2.5722, "volume": 9178.0}, {"date": "2025-11-12", "close": 2.58, "volume": 27514.0}, {"date": "2025-11-13", "close": 2.76, "volume": 9423.0}, {"date": "2025-11-14", "close": 2.67, "volume": 9043.0}, {"date": "2025-11-17", "close": 2.6352, "volume": 3266.0}, {"date": "2025-11-18", "close": 2.52, "volume": 9451.0}, {"date": "2025-11-19", "close": 2.5101, "volume": 1766.0}, {"date": "2025-11-20", "close": 2.555, "volume": 9037.0}, {"date": "2025-11-21", "close": 2.59, "volume": 13012.0}, {"date": "2025-11-24", "close": 2.579, "volume": 6257.0}, {"date": "2025-11-25", "close": 2.73, "volume": 13015.0}, {"date": "2025-11-26", "close": 2.7, "volume": 6866.0}, {"date": "2025-11-28", "close": 2.67, "volume": 1498.0}, {"date": "2025-12-01", "close": 2.9284, "volume": 7623.0}, {"date": "2025-12-02", "close": 2.85, "volume": 12244.0}, {"date": "2025-12-03", "close": 2.89, "volume": 4322.0}, {"date": "2025-12-04", "close": 2.95, "volume": 13854.0}, {"date": "2025-12-05", "close": 2.85, "volume": 14759.0}, {"date": "2025-12-08", "close": 2.9, "volume": 4272.0}, {"date": "2025-12-09", "close": 2.92, "volume": 5621.0}, {"date": "2025-12-10", "close": 2.85, "volume": 6170.0}, {"date": "2025-12-11", "close": 2.99, "volume": 5125.0}, {"date": "2025-12-12", "close": 2.94, "volume": 2007.0}, {"date": "2025-12-15", "close": 2.82, "volume": 3257.0}, {"date": "2025-12-16", "close": 2.84, "volume": 19746.0}, {"date": "2025-12-17", "close": 2.9276, "volume": 5878.0}, {"date": "2025-12-18", "close": 2.895, "volume": 6054.0}, {"date": "2025-12-19", "close": 2.81, "volume": 2509.0}, {"date": "2025-12-22", "close": 3.05, "volume": 40909.0}, {"date": "2025-12-23", "close": 3.06, "volume": 38543.0}, {"date": "2025-12-24", "close": 3.08, "volume": 15330.0}, {"date": "2025-12-26", "close": 3.15, "volume": 54203.0}, {"date": "2025-12-29", "close": 3.03, "volume": 28535.0}, {"date": "2025-12-30", "close": 3.04, "volume": 13484.0}, {"date": "2025-12-31", "close": 3.05, "volume": 12928.0}, {"date": "2026-01-02", "close": 3.17, "volume": 4188.0}, {"date": "2026-01-05", "close": 3.08, "volume": 12898.0}, {"date": "2026-01-06", "close": 3.09, "volume": 4916.0}, {"date": "2026-01-07", "close": 3.05, "volume": 1064.0}, {"date": "2026-01-08", "close": 3.0, "volume": 3412.0}, {"date": "2026-01-09", "close": 2.88, "volume": 8250.0}, {"date": "2026-01-12", "close": 2.91, "volume": 12720.0}, {"date": "2026-01-13", "close": 2.85, "volume": 5821.0}, {"date": "2026-01-14", "close": 2.933, "volume": 10883.0}, {"date": "2026-01-15", "close": 3.0, "volume": 3079.0}, {"date": "2026-01-16", "close": 2.97, "volume": 1700.0}, {"date": "2026-01-20", "close": 3.06, "volume": 22255.0}, {"date": "2026-01-21", "close": 2.66, "volume": 10145.0}, {"date": "2026-01-22", "close": 2.71, "volume": 5043.0}, {"date": "2026-01-23", "close": 2.75, "volume": 3409.0}, {"date": "2026-01-26", "close": 2.8, "volume": 2987.0}, {"date": "2026-01-27", "close": 2.8, "volume": 5553.0}, {"date": "2026-01-28", "close": 2.78, "volume": 15879.0}, {"date": "2026-01-29", "close": 2.83, "volume": 4842.0}, {"date": "2026-01-30", "close": 2.79, "volume": 2364.0}, {"date": "2026-02-02", "close": 2.72, "volume": 8349.0}, {"date": "2026-02-03", "close": 2.79, "volume": 6519.0}, {"date": "2026-02-04", "close": 2.7624, "volume": 3206.0}, {"date": "2026-02-05", "close": 2.66, "volume": 12997.0}, {"date": "2026-02-06", "close": 2.6, "volume": 3394.0}, {"date": "2026-02-09", "close": 2.62, "volume": 7599.0}, {"date": "2026-02-10", "close": 2.62, "volume": 1287.0}, {"date": "2026-02-11", "close": 2.63, "volume": 1766.0}, {"date": "2026-02-12", "close": 2.55, "volume": 1404.0}, {"date": "2026-02-13", "close": 2.58, "volume": 1048.0}, {"date": "2026-02-17", "close": 2.58, "volume": 5283.0}, {"date": "2026-02-18", "close": 2.56, "volume": 1923.0}, {"date": "2026-02-19", "close": 2.635, "volume": 1625.0}, {"date": "2026-02-20", "close": 2.67, "volume": 6837.0}, {"date": "2026-02-23", "close": 2.6, "volume": 1979.0}, {"date": "2026-02-24", "close": 2.68, "volume": 1294.0}, {"date": "2026-02-25", "close": 2.71, "volume": 3079.0}, {"date": "2026-02-26", "close": 2.7189, "volume": 10313.0}, {"date": "2026-02-27", "close": 2.7, "volume": 4048.0}, {"date": "2026-03-02", "close": 2.6, "volume": 4054.0}, {"date": "2026-03-03", "close": 2.62, "volume": 8966.0}, {"date": "2026-03-04", "close": 2.68, "volume": 1990.0}, {"date": "2026-03-05", "close": 2.63, "volume": 1385.0}, {"date": "2026-03-06", "close": 2.71, "volume": 3836.0}, {"date": "2026-03-09", "close": 2.7356, "volume": 1011.0}, {"date": "2026-03-10", "close": 2.705, "volume": 1039.0}, {"date": "2026-03-11", "close": 2.7, "volume": 5007.0}, {"date": "2026-03-12", "close": 2.61, "volume": 1370.0}, {"date": "2026-03-13", "close": 2.6, "volume": 1210.0}, {"date": "2026-03-16", "close": 2.69, "volume": 1340.0}, {"date": "2026-03-17", "close": 2.65, "volume": 2926.0}, {"date": "2026-03-18", "close": 2.63, "volume": 2177.0}, {"date": "2026-03-19", "close": 2.69, "volume": 3795.0}, {"date": "2026-03-20", "close": 2.5, "volume": 8016.0}, {"date": "2026-03-23", "close": 2.65, "volume": 3256.0}, {"date": "2026-03-24", "close": 2.51, "volume": 4474.0}, {"date": "2026-03-25", "close": 2.5356, "volume": 3232.0}, {"date": "2026-03-26", "close": 2.54, "volume": 3151.0}, {"date": "2026-03-27", "close": 2.51, "volume": 1798.0}, {"date": "2026-03-30", "close": 2.54, "volume": 1547.0}, {"date": "2026-03-31", "close": 2.57, "volume": 1524.0}, {"date": "2026-04-01", "close": 2.6379, "volume": 2400.0}, {"date": "2026-04-02", "close": 2.54, "volume": 644.0}, {"date": "2026-04-06", "close": 2.645, "volume": 2140.0}, {"date": "2026-04-07", "close": 2.73, "volume": 2282.0}, {"date": "2026-04-08", "close": 2.71, "volume": 1009.0}, {"date": "2026-04-09", "close": 2.61, "volume": 1134.0}, {"date": "2026-04-10", "close": 2.5, "volume": 5841.0}, {"date": "2026-04-13", "close": 2.56, "volume": 608.0}, {"date": "2026-04-14", "close": 2.6, "volume": 2153.0}, {"date": "2026-04-15", "close": 2.63, "volume": 547.0}, {"date": "2026-04-16", "close": 2.68, "volume": 1460.0}, {"date": "2026-04-17", "close": 2.78, "volume": 6998.0}, {"date": "2026-04-20", "close": 2.55, "volume": 3205.0}, {"date": "2026-04-21", "close": 2.91, "volume": 6110.0}, {"date": "2026-04-22", "close": 2.7158, "volume": 3887.0}, {"date": "2026-04-23", "close": 2.7177, "volume": 9563.0}, {"date": "2026-04-24", "close": 2.79, "volume": 9522.0}, {"date": "2026-04-27", "close": 2.67, "volume": 2237.0}, {"date": "2026-04-28", "close": 2.825, "volume": 816.0}, {"date": "2026-04-29", "close": 2.795, "volume": 1626.0}, {"date": "2026-04-30", "close": 2.81, "volume": 926.0}, {"date": "2026-05-01", "close": 2.76, "volume": 2313.0}, {"date": "2026-05-04", "close": 2.7, "volume": 6383.0}, {"date": "2026-05-05", "close": 2.94, "volume": 2382.0}, {"date": "2026-05-06", "close": 2.81, "volume": 2958.0}, {"date": "2026-05-07", "close": 2.897, "volume": 2417.0}, {"date": "2026-05-08", "close": 2.94, "volume": 1958.0}, {"date": "2026-05-11", "close": 2.775, "volume": 7367.0}, {"date": "2026-05-12", "close": 2.6501, "volume": 4710.0}, {"date": "2026-05-13", "close": 2.76, "volume": 5255.0}, {"date": "2026-05-14", "close": 2.92, "volume": 909.0}, {"date": "2026-05-15", "close": 2.8, "volume": 1782.0}, {"date": "2026-05-18", "close": 2.7952, "volume": 2187.0}, {"date": "2026-05-19", "close": 2.8922, "volume": 1542.0}, {"date": "2026-05-20", "close": 2.5901, "volume": 4543.0}, {"date": "2026-05-21", "close": 2.74, "volume": 4450.0}, {"date": "2026-05-22", "close": 2.83, "volume": 1070.0}, {"date": "2026-05-26", "close": 2.72, "volume": 3698.0}, {"date": "2026-05-27", "close": 2.672, "volume": 1247.0}, {"date": "2026-05-28", "close": 2.735, "volume": 2984.0}, {"date": "2026-05-29", "close": 2.6951, "volume": 3387.0}, {"date": "2026-06-01", "close": 2.75, "volume": 2503.0}, {"date": "2026-06-02", "close": 2.71, "volume": 2052.0}, {"date": "2026-06-03", "close": 2.68, "volume": 2796.0}, {"date": "2026-06-04", "close": 2.68, "volume": 2925.0}, {"date": "2026-06-05", "close": 2.68, "volume": 1403.0}, {"date": "2026-06-08", "close": 2.71, "volume": 2326.0}, {"date": "2026-06-09", "close": 2.695, "volume": 3755.0}, {"date": "2026-06-10", "close": 2.68, "volume": 5077.0}, {"date": "2026-06-11", "close": 2.72, "volume": 8649.0}, {"date": "2026-06-12", "close": 2.72, "volume": 6291.0}, {"date": "2026-06-15", "close": 2.67, "volume": 2878.0}, {"date": "2026-06-16", "close": 2.7999, "volume": 9965.0}, {"date": "2026-06-17", "close": 2.75, "volume": 5896.0}, {"date": "2026-06-18", "close": 2.79, "volume": 7820.0}, {"date": "2026-06-22", "close": 2.58, "volume": 43488.0}, {"date": "2026-06-23", "close": 2.525, "volume": 4388.0}, {"date": "2026-06-24", "close": 2.51, "volume": 7881.0}, {"date": "2026-06-25", "close": 2.4, "volume": 17713.0}, {"date": "2026-06-26", "close": 2.19, "volume": 30241.0}, {"date": "2026-06-29", "close": 2.56, "volume": 86917.0}, {"date": "2026-06-30", "close": 2.51, "volume": 13627.0}, {"date": "2026-07-01", "close": 2.7, "volume": 10060.0}, {"date": "2026-07-02", "close": 2.66, "volume": 13488.0}, {"date": "2026-07-06", "close": 2.77, "volume": 14679.0}, {"date": "2026-07-07", "close": 2.65, "volume": 11425.0}, {"date": "2026-07-08", "close": 2.615, "volume": 9814.0}, {"date": "2026-07-09", "close": 2.77, "volume": 8556.0}, {"date": "2026-07-10", "close": 2.93, "volume": 7845.0}, {"date": "2026-07-13", "close": 2.82, "volume": 9532.0}, {"date": "2026-07-14", "close": 2.71, "volume": 9589.0}, {"date": "2026-07-15", "close": 2.7001, "volume": 5034.0}, {"date": "2026-07-16", "close": 2.73, "volume": 8789.0}, {"date": "2026-07-17", "close": 2.75, "volume": 3430.0}, {"date": "2026-07-20", "close": 2.72, "volume": 3589.0}, {"date": "2026-07-21", "close": 2.74, "volume": 3482.0}, {"date": "2026-07-22", "close": 2.745, "volume": 6790.0}, {"date": "2026-07-23", "close": 2.7, "volume": 1789.0}, {"date": "2026-07-24", "close": 2.7, "volume": 1956.0}, {"date": "2026-07-27", "close": 2.7, "volume": 2586.0}, {"date": "2026-07-28", "close": 2.7, "volume": 2188.0}, {"date": "2026-07-29", "close": 2.5408, "volume": 2109.0}, {"date": "2026-07-30", "close": 2.665, "volume": 2876.0}, {"date": "2026-07-31", "close": 2.54, "volume": 1837.0}, {"date": "2026-08-03", "close": 2.54, "volume": 3174.0}, {"date": "2026-08-04", "close": 2.55, "volume": 8125.0}, {"date": "2026-08-05", "close": 2.535, "volume": 2055.0}, {"date": "2026-08-06", "close": 2.4, "volume": 8678.0}, {"date": "2026-08-07", "close": 2.39, "volume": 5247.0}, {"date": "2026-08-10", "close": 2.35, "volume": 2747.0}, {"date": "2026-08-11", "close": 2.3, "volume": 2858.0}, {"date": "2026-08-12", "close": 2.31, "volume": 2637.0}, {"date": "2026-08-13", "close": 2.4, "volume": 11903.0}, {"date": "2026-08-14", "close": 2.302, "volume": 71047.0}, {"date": "2026-08-17", "close": 2.26, "volume": 13192.0}, {"date": "2026-08-18", "close": 2.2225, "volume": 8270.0}, {"date": "2026-08-19", "close": 2.24, "volume": 15024.0}, {"date": "2026-08-20", "close": 2.23, "volume": 11502.0}, {"date": "2026-08-21", "close": 2.16, "volume": 4069.0}, {"date": "2026-08-24", "close": 2.18, "volume": 6411.0}, {"date": "2026-08-25", "close": 2.2, "volume": 366238.0}, {"date": "2026-08-26", "close": 2.25, "volume": 55866.0}, {"date": "2026-08-27", "close": 2.21, "volume": 8890.0}, {"date": "2026-08-28", "close": 2.24, "volume": 9080.0}, {"date": "2026-08-31", "close": 2.22, "volume": 8246.0}, {"date": "2026-09-01", "close": 2.32, "volume": 9136.0}, {"date": "2026-09-02", "close": 2.23, "volume": 12040.0}, {"date": "2026-09-03", "close": 2.23, "volume": 10091.0}, {"date": "2026-09-04", "close": 2.23, "volume": 7894.0}, {"date": "2026-09-08", "close": 2.18, "volume": 4804.0}, {"date": "2026-09-09", "close": 2.0877, "volume": 4511.0}, {"date": "2026-09-10", "close": 2.18, "volume": 6232.0}, {"date": "2026-09-11", "close": 2.1033, "volume": 6229.0}, {"date": "2026-09-14", "close": 1.9, "volume": 34022.0}, {"date": "2026-09-15", "close": 1.89, "volume": 6498.0}, {"date": "2026-09-16", "close": 1.88, "volume": 17439.0}, {"date": "2026-09-17", "close": 1.93, "volume": 3361.0}, {"date": "2026-09-18", "close": 2.14, "volume": 21677.0}, {"date": "2026-09-21", "close": 2.03, "volume": 5686.0}, {"date": "2026-09-22", "close": 1.97, "volume": 2764.0}, {"date": "2026-09-23", "close": 1.89, "volume": 7173.0}, {"date": "2026-09-24", "close": 1.85, "volume": 2714.0}, {"date": "2026-09-25", "close": 1.94, "volume": 5155.0}, {"date": "2026-09-28", "close": 1.77, "volume": 7319.0}, {"date": "2026-09-29", "close": 1.78, "volume": 8278.0}, {"date": "2026-09-30", "close": 1.75, "volume": 9193.0}, {"date": "2026-10-01", "close": 1.78, "volume": 11592.0}, {"date": "2026-10-02", "close": 1.97, "volume": 31605.0}, {"date": "2026-10-05", "close": 2.0, "volume": 17707.0}, {"date": "2026-10-06", "close": 1.87, "volume": 7419.0}, {"date": "2026-10-07", "close": 1.83, "volume": 9697.0}, {"date": "2026-10-08", "close": 1.87, "volume": 5710.0}, {"date": "2026-10-09", "close": 2.11, "volume": 12608.0}, {"date": "2026-10-12", "close": 1.95, "volume": 15059.0}], "refreshing": true}