{"ticker": "XBIT", "overview": {"cik": "1626878", "ticker": "XBIT", "name": "XBiotech Inc.", "industry": "Pharmaceutical Preparations", "country": "Canada", "sic": "2834", "announcements": [{"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0001193125-26-435894", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-26", "title": "FORM 8-K", "accession": "0001171843-26-006810", "price_sensitive": true}, {"form": "ARS", "date": "2026-10-02", "title": "Form ARS", "accession": "0001171843-26-006363", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-02", "title": "FORM DEF 14A", "accession": "0001171843-26-006362", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "FORM 10-Q", "accession": "0001171843-26-005492", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "FORM 10-Q", "accession": "0001171843-26-003419", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-29", "title": "FORM 10-K/A", "accession": "0001171843-26-002814", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-13", "title": "FORM 10-K", "accession": "0001171843-26-001561", "price_sensitive": true}, {"form": "S-8", "date": "2026-03-11", "title": "FORM S-8", "accession": "0001171843-26-001492", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-23", "title": "Form SCHEDULE 13G/A", "accession": "0001171843-26-000406", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-23", "title": "Form SCHEDULE 13G/A", "accession": "0001171843-26-000403", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-09", "title": "FORM 8-K", "accession": "0001171843-25-007836", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-12", "title": "FORM 10-Q", "accession": "0001171843-25-007233", "price_sensitive": true}, {"form": "4", "date": "2025-11-12", "title": "Insider transaction", "accession": "0001193125-25-276344", "price_sensitive": false}, {"form": "4", "date": "2025-11-12", "title": "Insider transaction", "accession": "0001193125-25-276340", "price_sensitive": false}, {"form": "4", "date": "2025-11-12", "title": "Insider transaction", "accession": "0001193125-25-276336", "price_sensitive": false}, {"form": "4", "date": "2025-11-12", "title": "Insider transaction", "accession": "0001193125-25-276325", "price_sensitive": false}, {"form": "8-K/A", "date": "2025-10-15", "title": "FORM 8-K/A", "accession": "0001171843-25-006441", "price_sensitive": false}, {"form": "8-K", "date": "2025-10-03", "title": "FORM 8-K", "accession": "0001171843-25-006266", "price_sensitive": true}, {"form": "3", "date": "2025-09-30", "title": "Initial insider holdings", "accession": "0001193125-25-224356", "price_sensitive": false}, {"form": "3", "date": "2025-09-30", "title": "Initial insider holdings", "accession": "0001193125-25-224253", "price_sensitive": false}, {"form": "3", "date": "2025-09-29", "title": "Initial insider holdings", "accession": "0001193125-25-222032", "price_sensitive": false}, {"form": "3", "date": "2025-09-16", "title": "Initial insider holdings", "accession": "0001193125-25-204668", "price_sensitive": false}, {"form": "8-K", "date": "2025-09-02", "title": "FORM 8-K", "accession": "0001171843-25-005673", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-13", "title": "FORM 10-Q", "accession": "0001171843-25-005368", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 711251.32, "sell_n": 0, "sell_sum": 0, "net": 711251.32, "insiders": 1, "first_date": "2026-10-26", "last_date": "2026-10-26"}, "metrics": {"ticker": "XBIT", "has_prices": true, "as_of": "2026-10-27", "last": 1.85, "prev_close": 1.85, "change": 0.0, "change_pct": 0.0, "session_volume": 69107.0, "vwap_5": 1.8978666544546041, "vwap_20": 2.061205707566868, "vwap_60": 2.150030158401773, "vwap_250": 2.433484495072541, "high_52w": 2.94, "low_52w": 1.85, "avg_volume_20": 75310.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-436043", "src": "INSIDERS", "ticker": "XBIT", "cik": "1626878", "company": "XBiotech Inc.", "company_raw": "XBiotech Inc.", "who": "Jan-Paul Simard", "who_key": "Simard Jan-Paul", "role": "Co-Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "CEO files routine paperwork on XBIT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2162361/000119312526436043/0001193125-26-436043-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11029}, {"id": "0001193125-26-435894", "src": "INSIDERS", "ticker": "XBIT", "cik": "1626878", "company": "XBiotech Inc.", "company_raw": "XBiotech Inc.", "who": "John Simard", "who_key": "SIMARD JOHN", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 711251.32, "score": 50.7, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "The boardroom is buying: $711K of XBIT", "source_url": "https://www.sec.gov/Archives/edgar/data/1639078/000119312526435894/0001193125-26-435894-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11029}], "recent_buys": [{"id": "0001193125-26-435894", "src": "INSIDERS", "ticker": "XBIT", "cik": "1626878", "company": "XBiotech Inc.", "company_raw": "XBiotech Inc.", "who": "John Simard", "who_key": "SIMARD JOHN", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 711251.32, "score": 50.7, "price_sensitive": true, "cluster": 1, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "The boardroom is buying: $711K of XBIT", "source_url": "https://www.sec.gov/Archives/edgar/data/1639078/000119312526435894/0001193125-26-435894-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11029}], "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": "XBiotech Inc. - Common Stock", "new_value": "XBiotech Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001626878", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001626878", "applied": 1, "detected_at": "2026-10-28T17:07:29.698047"}]}, "key_people": [{"who": "John Simard", "who_key": "SIMARD JOHN", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 711251.32, "sold": 0, "net": 711251.32, "trades": 1, "top_score": 50.7, "lean": "buying", "history": [{"action": "BUY", "amount": 711251.32, "date": "2026-10-26", "score": 50.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1639078/000119312526435894/0001193125-26-435894-index.htm"}], "latest": {"action": "BUY", "amount": 711251.32, "date": "2026-10-26", "score": 50.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1639078/000119312526435894/0001193125-26-435894-index.htm"}}], "activity": [{"date": "2026-10-26", "net": 711251.32}], "announcements": [{"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0001193125-26-435894", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-26", "title": "FORM 8-K", "accession": "0001171843-26-006810", "price_sensitive": true}, {"form": "ARS", "date": "2026-10-02", "title": "Form ARS", "accession": "0001171843-26-006363", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-02", "title": "FORM DEF 14A", "accession": "0001171843-26-006362", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "FORM 10-Q", "accession": "0001171843-26-005492", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "FORM 10-Q", "accession": "0001171843-26-003419", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-29", "title": "FORM 10-K/A", "accession": "0001171843-26-002814", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-13", "title": "FORM 10-K", "accession": "0001171843-26-001561", "price_sensitive": true}, {"form": "S-8", "date": "2026-03-11", "title": "FORM S-8", "accession": "0001171843-26-001492", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-23", "title": "Form SCHEDULE 13G/A", "accession": "0001171843-26-000406", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-23", "title": "Form SCHEDULE 13G/A", "accession": "0001171843-26-000403", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-09", "title": "FORM 8-K", "accession": "0001171843-25-007836", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-12", "title": "FORM 10-Q", "accession": "0001171843-25-007233", "price_sensitive": true}, {"form": "4", "date": "2025-11-12", "title": "Insider transaction", "accession": "0001193125-25-276344", "price_sensitive": false}, {"form": "4", "date": "2025-11-12", "title": "Insider transaction", "accession": "0001193125-25-276340", "price_sensitive": false}, {"form": "4", "date": "2025-11-12", "title": "Insider transaction", "accession": "0001193125-25-276336", "price_sensitive": false}, {"form": "4", "date": "2025-11-12", "title": "Insider transaction", "accession": "0001193125-25-276325", "price_sensitive": false}, {"form": "8-K/A", "date": "2025-10-15", "title": "FORM 8-K/A", "accession": "0001171843-25-006441", "price_sensitive": false}, {"form": "8-K", "date": "2025-10-03", "title": "FORM 8-K", "accession": "0001171843-25-006266", "price_sensitive": true}, {"form": "3", "date": "2025-09-30", "title": "Initial insider holdings", "accession": "0001193125-25-224356", "price_sensitive": false}, {"form": "3", "date": "2025-09-30", "title": "Initial insider holdings", "accession": "0001193125-25-224253", "price_sensitive": false}, {"form": "3", "date": "2025-09-29", "title": "Initial insider holdings", "accession": "0001193125-25-222032", "price_sensitive": false}, {"form": "3", "date": "2025-09-16", "title": "Initial insider holdings", "accession": "0001193125-25-204668", "price_sensitive": false}, {"form": "8-K", "date": "2025-09-02", "title": "FORM 8-K", "accession": "0001171843-25-005673", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-13", "title": "FORM 10-Q", "accession": "0001171843-25-005368", "price_sensitive": true}], "performance": {"ticker": "XBIT", "has_prices": true, "summary": {"n": 1, "avg": 0.0, "win_rate": 0.0, "best": 0.0, "worst": 0.0, "as_of": "2026-10-27"}, "buys": [{"who": "SIMARD JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 711251.32, "date": "2026-10-26", "score": 50.7, "ref_price": 1.85, "return": 0.0}]}, "price_series": [{"date": "2016-10-27", "close": 13.77, "volume": 259149.0}, {"date": "2016-10-28", "close": 13.67, "volume": 46994.0}, {"date": "2016-10-31", "close": 13.25, "volume": 55546.0}, {"date": "2016-11-01", "close": 13.02, "volume": 85216.0}, {"date": "2016-11-02", "close": 12.89, "volume": 87912.0}, {"date": "2016-11-03", "close": 11.91, "volume": 192136.0}, {"date": "2016-11-04", "close": 12.02, "volume": 113396.0}, {"date": "2016-11-07", "close": 12.14, "volume": 102780.0}, {"date": "2016-11-08", "close": 12.0, "volume": 105429.0}, {"date": "2016-11-09", "close": 13.08, "volume": 228975.0}, {"date": "2016-11-10", "close": 13.18, "volume": 133822.0}, {"date": "2016-11-11", "close": 13.76, "volume": 134028.0}, {"date": "2016-11-14", "close": 14.11, "volume": 97245.0}, {"date": "2016-11-15", "close": 15.18, "volume": 258060.0}, {"date": "2016-11-16", "close": 15.9, "volume": 248440.0}, {"date": "2016-11-17", "close": 16.9, "volume": 219163.0}, {"date": "2016-11-18", "close": 15.01, "volume": 164126.0}, {"date": "2016-11-21", "close": 15.8, "volume": 119798.0}, {"date": "2016-11-22", "close": 15.04, "volume": 84610.0}, {"date": "2016-11-23", "close": 15.34, "volume": 42008.0}, {"date": "2016-11-25", "close": 15.15, "volume": 20751.0}, {"date": "2016-11-28", "close": 14.87, "volume": 81032.0}, {"date": "2016-11-29", "close": 14.22, "volume": 201382.0}, {"date": "2016-11-30", "close": 13.99, "volume": 214949.0}, {"date": "2016-12-01", "close": 13.27, "volume": 101913.0}, {"date": "2016-12-02", "close": 13.76, "volume": 74524.0}, {"date": "2016-12-05", "close": 14.37, "volume": 91163.0}, {"date": "2016-12-06", "close": 14.11, "volume": 142461.0}, {"date": "2016-12-07", "close": 13.84, "volume": 70236.0}, {"date": "2016-12-08", "close": 13.91, "volume": 108453.0}, {"date": "2016-12-09", "close": 13.37, "volume": 120065.0}, {"date": "2016-12-12", "close": 13.19, "volume": 87292.0}, {"date": "2016-12-13", "close": 13.08, "volume": 133118.0}, {"date": "2016-12-14", "close": 12.84, "volume": 291598.0}, {"date": "2016-12-15", "close": 12.83, "volume": 297564.0}, {"date": "2016-12-16", "close": 9.98, "volume": 1774472.0}, {"date": "2016-12-19", "close": 9.44, "volume": 551249.0}, {"date": "2016-12-20", "close": 9.56, "volume": 243868.0}, {"date": "2016-12-21", "close": 8.9, "volume": 252541.0}, {"date": "2016-12-22", "close": 9.01, "volume": 178723.0}, {"date": "2016-12-23", "close": 9.35, "volume": 171222.0}, {"date": "2016-12-27", "close": 10.73, "volume": 406519.0}, {"date": "2016-12-28", "close": 10.21, "volume": 119087.0}, {"date": "2016-12-29", "close": 10.0, "volume": 85856.0}, {"date": "2016-12-30", "close": 10.12, "volume": 137623.0}, {"date": "2017-01-03", "close": 10.38, "volume": 126766.0}, {"date": "2017-01-04", "close": 10.58, "volume": 169021.0}, {"date": "2017-01-05", "close": 10.25, "volume": 101385.0}, {"date": "2017-01-06", "close": 10.0, "volume": 165362.0}, {"date": "2017-01-09", "close": 9.94, "volume": 66925.0}, {"date": "2017-01-10", "close": 9.97, "volume": 47660.0}, {"date": "2017-01-11", "close": 9.74, "volume": 95189.0}, {"date": "2017-01-12", "close": 9.44, "volume": 75201.0}, {"date": "2017-01-13", "close": 10.03, "volume": 104841.0}, {"date": "2017-01-17", "close": 10.34, "volume": 278171.0}, {"date": "2017-01-18", "close": 10.56, "volume": 81910.0}, {"date": "2017-01-19", "close": 11.04, "volume": 155712.0}, {"date": "2017-01-20", "close": 11.64, "volume": 102619.0}, {"date": "2017-01-23", "close": 11.17, "volume": 169143.0}, {"date": "2017-01-24", "close": 11.66, "volume": 108661.0}, {"date": "2017-01-25", "close": 12.0, "volume": 122118.0}, {"date": "2017-01-26", "close": 11.78, "volume": 65148.0}, {"date": "2017-01-27", "close": 11.91, "volume": 28420.0}, {"date": "2017-01-30", "close": 11.59, "volume": 77762.0}, {"date": "2017-01-31", "close": 11.4, "volume": 91682.0}, {"date": "2017-02-01", "close": 11.48, "volume": 39857.0}, {"date": "2017-02-02", "close": 11.46, "volume": 40935.0}, {"date": "2017-02-03", "close": 11.85, "volume": 61828.0}, {"date": "2017-02-06", "close": 11.63, "volume": 25346.0}, {"date": "2017-02-07", "close": 11.22, "volume": 109518.0}, {"date": "2017-02-08", "close": 11.03, "volume": 49224.0}, {"date": "2017-02-09", "close": 11.35, "volume": 86595.0}, {"date": "2017-02-10", "close": 11.33, "volume": 41238.0}, {"date": "2017-02-13", "close": 11.61, "volume": 43967.0}, {"date": "2017-02-14", "close": 11.91, "volume": 44538.0}, {"date": "2017-02-15", "close": 12.2, "volume": 63387.0}, {"date": "2017-02-16", "close": 12.03, "volume": 296597.0}, {"date": "2017-02-17", "close": 12.27, "volume": 141166.0}, {"date": "2017-02-21", "close": 12.62, "volume": 157324.0}, {"date": "2017-02-22", "close": 12.31, "volume": 82822.0}, {"date": "2017-02-23", "close": 12.62, "volume": 104501.0}, {"date": "2017-02-24", "close": 12.68, "volume": 38551.0}, {"date": "2017-02-27", "close": 13.21, "volume": 65025.0}, {"date": "2017-02-28", "close": 13.49, "volume": 118377.0}, {"date": "2017-03-01", "close": 13.95, "volume": 150249.0}, {"date": "2017-03-02", "close": 13.79, "volume": 95738.0}, {"date": "2017-03-03", "close": 14.97, "volume": 195205.0}, {"date": "2017-03-06", "close": 14.61, "volume": 142763.0}, {"date": "2017-03-07", "close": 14.27, "volume": 77486.0}, {"date": "2017-03-08", "close": 14.19, "volume": 84115.0}, {"date": "2017-03-09", "close": 14.63, "volume": 42346.0}, {"date": "2017-03-10", "close": 15.31, "volume": 71334.0}, {"date": "2017-03-13", "close": 15.05, "volume": 65297.0}, {"date": "2017-03-14", "close": 14.87, "volume": 37369.0}, {"date": "2017-03-15", "close": 15.29, "volume": 58741.0}, {"date": "2017-03-16", "close": 16.28, "volume": 182166.0}, {"date": "2017-03-17", "close": 16.28, "volume": 259019.0}, {"date": "2017-03-20", "close": 16.39, "volume": 176656.0}, {"date": "2017-03-21", "close": 16.82, "volume": 173955.0}, {"date": "2017-03-22", "close": 18.77, "volume": 300319.0}, {"date": "2017-03-23", "close": 19.2, "volume": 261611.0}, {"date": "2017-03-24", "close": 18.96, "volume": 178830.0}, {"date": "2017-03-27", "close": 18.09, "volume": 540909.0}, {"date": "2017-03-28", "close": 16.99, "volume": 218469.0}, {"date": "2017-03-29", "close": 16.12, "volume": 169081.0}, {"date": "2017-03-30", "close": 16.62, "volume": 112537.0}, {"date": "2017-03-31", "close": 16.49, "volume": 134744.0}, {"date": "2017-04-03", "close": 16.1, "volume": 371108.0}, {"date": "2017-04-04", "close": 15.73, "volume": 63649.0}, {"date": "2017-04-05", "close": 15.98, "volume": 80180.0}, {"date": "2017-04-06", "close": 15.79, "volume": 62503.0}, {"date": "2017-04-07", "close": 16.46, "volume": 51377.0}, {"date": "2017-04-10", "close": 16.43, "volume": 40944.0}, {"date": "2017-04-11", "close": 16.14, "volume": 46470.0}, {"date": "2017-04-12", "close": 15.82, "volume": 42835.0}, {"date": "2017-04-13", "close": 15.78, "volume": 73768.0}, {"date": "2017-04-17", "close": 16.34, "volume": 54764.0}, {"date": "2017-04-18", "close": 16.51, "volume": 58725.0}, {"date": "2017-04-19", "close": 17.17, "volume": 120875.0}, {"date": "2017-04-20", "close": 17.02, "volume": 221137.0}, {"date": "2017-04-21", "close": 10.23, "volume": 2617519.0}, {"date": "2017-04-24", "close": 10.22, "volume": 388279.0}, {"date": "2017-04-25", "close": 9.96, "volume": 169250.0}, {"date": "2017-04-26", "close": 10.46, "volume": 135224.0}, {"date": "2017-04-27", "close": 10.88, "volume": 429221.0}, {"date": "2017-04-28", "close": 10.88, "volume": 116056.0}, {"date": "2017-05-01", "close": 10.58, "volume": 158989.0}, {"date": "2017-05-02", "close": 10.44, "volume": 72377.0}, {"date": "2017-05-03", "close": 10.21, "volume": 111959.0}, {"date": "2017-05-04", "close": 10.0, "volume": 100996.0}, {"date": "2017-05-05", "close": 10.25, "volume": 118787.0}, {"date": "2017-05-08", "close": 10.09, "volume": 128335.0}, {"date": "2017-05-09", "close": 10.07, "volume": 153554.0}, {"date": "2017-05-10", "close": 9.9, "volume": 93356.0}, {"date": "2017-05-11", "close": 8.94, "volume": 307770.0}, {"date": "2017-05-12", "close": 8.89, "volume": 138278.0}, {"date": "2017-05-15", "close": 8.99, "volume": 102364.0}, {"date": "2017-05-16", "close": 9.09, "volume": 82995.0}, {"date": "2017-05-17", "close": 8.95, "volume": 98092.0}, {"date": "2017-05-18", "close": 8.82, "volume": 80837.0}, {"date": "2017-05-19", "close": 8.38, "volume": 201931.0}, {"date": "2017-05-22", "close": 8.46, "volume": 104194.0}, {"date": "2017-05-23", "close": 8.21, "volume": 63096.0}, {"date": "2017-05-24", "close": 8.17, "volume": 61249.0}, {"date": "2017-05-25", "close": 8.07, "volume": 83353.0}, {"date": "2017-05-26", "close": 7.82, "volume": 64262.0}, {"date": "2017-05-30", "close": 7.69, "volume": 74632.0}, {"date": "2017-05-31", "close": 7.37, "volume": 173112.0}, {"date": "2017-06-01", "close": 9.33, "volume": 710338.0}, {"date": "2017-06-02", "close": 10.21, "volume": 2348399.0}, {"date": "2017-06-05", "close": 9.17, "volume": 582993.0}, {"date": "2017-06-06", "close": 9.43, "volume": 197036.0}, {"date": "2017-06-07", "close": 9.42, "volume": 153297.0}, {"date": "2017-06-08", "close": 9.42, "volume": 125768.0}, {"date": "2017-06-09", "close": 3.2, "volume": 1871520.0}, {"date": "2017-06-12", "close": 4.2, "volume": 9136383.0}, {"date": "2017-06-13", "close": 4.4, "volume": 1589346.0}, {"date": "2017-06-14", "close": 4.8, "volume": 1081832.0}, {"date": "2017-06-15", "close": 4.5, "volume": 797546.0}, {"date": "2017-06-16", "close": 4.28, "volume": 504369.0}, {"date": "2017-06-19", "close": 4.24, "volume": 255592.0}, {"date": "2017-06-20", "close": 4.15, "volume": 306387.0}, {"date": "2017-06-21", "close": 4.48, "volume": 272499.0}, {"date": "2017-06-22", "close": 5.38, "volume": 1884893.0}, {"date": "2017-06-23", "close": 5.2, "volume": 658407.0}, {"date": "2017-06-26", "close": 4.87, "volume": 267959.0}, {"date": "2017-06-27", "close": 4.86, "volume": 235515.0}, {"date": "2017-06-28", "close": 5.02, "volume": 275092.0}, {"date": "2017-06-29", "close": 4.95, "volume": 95330.0}, {"date": "2017-06-30", "close": 4.7, "volume": 324573.0}, {"date": "2017-07-03", "close": 4.75, "volume": 239751.0}, {"date": "2017-07-05", "close": 4.76, "volume": 70622.0}, {"date": "2017-07-06", "close": 4.73, "volume": 97899.0}, {"date": "2017-07-07", "close": 4.78, "volume": 82473.0}, {"date": "2017-07-10", "close": 4.68, "volume": 88416.0}, {"date": "2017-07-11", "close": 4.82, "volume": 182775.0}, {"date": "2017-07-12", "close": 5.22, "volume": 180096.0}, {"date": "2017-07-13", "close": 5.5, "volume": 212236.0}, {"date": "2017-07-14", "close": 5.58, "volume": 180337.0}, {"date": "2017-07-17", "close": 5.42, "volume": 128998.0}, {"date": "2017-07-18", "close": 5.32, "volume": 197407.0}, {"date": "2017-07-19", "close": 5.17, "volume": 85588.0}, {"date": "2017-07-20", "close": 4.77, "volume": 399855.0}, {"date": "2017-07-21", "close": 4.8, "volume": 143655.0}, {"date": "2017-07-24", "close": 4.68, "volume": 166014.0}, {"date": "2017-07-25", "close": 4.85, "volume": 94033.0}, {"date": "2017-07-26", "close": 4.79, "volume": 194502.0}, {"date": "2017-07-27", "close": 4.63, "volume": 93631.0}, {"date": "2017-07-28", "close": 4.73, "volume": 128116.0}, {"date": "2017-07-31", "close": 4.59, "volume": 98889.0}, {"date": "2017-08-01", "close": 4.34, "volume": 122586.0}, {"date": "2017-08-02", "close": 4.15, "volume": 97434.0}, {"date": "2017-08-03", "close": 4.33, "volume": 289147.0}, {"date": "2017-08-04", "close": 4.39, "volume": 126812.0}, {"date": "2017-08-07", "close": 4.36, "volume": 128446.0}, {"date": "2017-08-08", "close": 4.18, "volume": 164066.0}, {"date": "2017-08-09", "close": 4.14, "volume": 84007.0}, {"date": "2017-08-10", "close": 4.2, "volume": 71454.0}, {"date": "2017-08-11", "close": 4.54, "volume": 122963.0}, {"date": "2017-08-14", "close": 4.96, "volume": 239270.0}, {"date": "2017-08-15", "close": 4.75, "volume": 55971.0}, {"date": "2017-08-16", "close": 4.82, "volume": 42453.0}, {"date": "2017-08-17", "close": 4.75, "volume": 92348.0}, {"date": "2017-08-18", "close": 4.8, "volume": 72570.0}, {"date": "2017-08-21", "close": 4.96, "volume": 67944.0}, {"date": "2017-08-22", "close": 5.02, "volume": 129450.0}, {"date": "2017-08-23", "close": 4.8, "volume": 41082.0}, {"date": "2017-08-24", "close": 5.05, "volume": 90670.0}, {"date": "2017-08-25", "close": 4.97, "volume": 47386.0}, {"date": "2017-08-28", "close": 4.92, "volume": 47954.0}, {"date": "2017-08-29", "close": 5.02, "volume": 50007.0}, {"date": "2017-08-30", "close": 5.09, "volume": 102009.0}, {"date": "2017-08-31", "close": 5.12, "volume": 90930.0}, {"date": "2017-09-01", "close": 5.08, "volume": 147178.0}, {"date": "2017-09-05", "close": 4.97, "volume": 207132.0}, {"date": "2017-09-06", "close": 5.01, "volume": 90443.0}, {"date": "2017-09-07", "close": 4.99, "volume": 25795.0}, {"date": "2017-09-08", "close": 4.87, "volume": 30300.0}, {"date": "2017-09-11", "close": 4.59, "volume": 133340.0}, {"date": "2017-09-12", "close": 4.6, "volume": 49540.0}, {"date": "2017-09-13", "close": 4.65, "volume": 63096.0}, {"date": "2017-09-14", "close": 4.53, "volume": 99031.0}, {"date": "2017-09-15", "close": 4.48, "volume": 225070.0}, {"date": "2017-09-18", "close": 4.51, "volume": 114195.0}, {"date": "2017-09-19", "close": 4.46, "volume": 82616.0}, {"date": "2017-09-20", "close": 4.52, "volume": 59548.0}, {"date": "2017-09-21", "close": 4.39, "volume": 54734.0}, {"date": "2017-09-22", "close": 4.19, "volume": 150647.0}, {"date": "2017-09-25", "close": 4.24, "volume": 138532.0}, {"date": "2017-09-26", "close": 4.22, "volume": 47059.0}, {"date": "2017-09-27", "close": 4.33, "volume": 78770.0}, {"date": "2017-09-28", "close": 4.29, "volume": 65198.0}, {"date": "2017-09-29", "close": 4.37, "volume": 77947.0}, {"date": "2017-10-02", "close": 4.39, "volume": 112410.0}, {"date": "2017-10-03", "close": 4.39, "volume": 71484.0}, {"date": "2017-10-04", "close": 4.25, "volume": 81341.0}, {"date": "2017-10-05", "close": 4.39, "volume": 44372.0}, {"date": "2017-10-06", "close": 4.46, "volume": 30395.0}, {"date": "2017-10-09", "close": 4.54, "volume": 38871.0}, {"date": "2017-10-10", "close": 4.46, "volume": 91896.0}, {"date": "2017-10-11", "close": 4.46, "volume": 48238.0}, {"date": "2017-10-12", "close": 4.43, "volume": 41644.0}, {"date": "2017-10-13", "close": 4.46, "volume": 80496.0}, {"date": "2017-10-16", "close": 4.45, "volume": 54498.0}, {"date": "2017-10-17", "close": 4.41, "volume": 55233.0}, {"date": "2017-10-18", "close": 4.3, "volume": 696094.0}, {"date": "2017-10-19", "close": 4.17, "volume": 173388.0}, {"date": "2017-10-20", "close": 4.12, "volume": 80445.0}, {"date": "2017-10-23", "close": 4.1, "volume": 134858.0}, {"date": "2017-10-24", "close": 4.05, "volume": 70951.0}, {"date": "2017-10-25", "close": 4.05, "volume": 47054.0}, {"date": "2017-10-26", "close": 4.2, "volume": 60125.0}, {"date": "2017-10-27", "close": 4.31, "volume": 79663.0}, {"date": "2017-10-30", "close": 4.28, "volume": 86701.0}, {"date": "2017-10-31", "close": 4.26, "volume": 48298.0}, {"date": "2017-11-01", "close": 4.2, "volume": 38457.0}, {"date": "2017-11-02", "close": 4.23, "volume": 26364.0}, {"date": "2017-11-03", "close": 4.16, "volume": 130794.0}, {"date": "2017-11-06", "close": 3.94, "volume": 146552.0}, {"date": "2017-11-07", "close": 3.9, "volume": 199375.0}, {"date": "2017-11-08", "close": 4.0, "volume": 41511.0}, {"date": "2017-11-09", "close": 3.93, "volume": 36692.0}, {"date": "2017-11-10", "close": 4.08, "volume": 60324.0}, {"date": "2017-11-13", "close": 3.97, "volume": 36028.0}, {"date": "2017-11-14", "close": 3.99, "volume": 40687.0}, {"date": "2017-11-15", "close": 4.17, "volume": 39208.0}, {"date": "2017-11-16", "close": 4.2, "volume": 80958.0}, {"date": "2017-11-17", "close": 4.1, "volume": 46793.0}, {"date": "2017-11-20", "close": 4.13, "volume": 40124.0}, {"date": "2017-11-21", "close": 4.19, "volume": 46672.0}, {"date": "2017-11-22", "close": 4.0, "volume": 67870.0}, {"date": "2017-11-24", "close": 4.13, "volume": 38762.0}, {"date": "2017-11-27", "close": 4.15, "volume": 29445.0}, {"date": "2017-11-28", "close": 4.28, "volume": 49807.0}, {"date": "2017-11-29", "close": 4.29, "volume": 89110.0}, {"date": "2017-11-30", "close": 4.22, "volume": 189738.0}, {"date": "2017-12-01", "close": 4.14, "volume": 112132.0}, {"date": "2017-12-04", "close": 4.02, "volume": 91625.0}, {"date": "2017-12-05", "close": 3.9, "volume": 132269.0}, {"date": "2017-12-06", "close": 4.17, "volume": 102499.0}, {"date": "2017-12-07", "close": 4.47, "volume": 143719.0}, {"date": "2017-12-08", "close": 4.66, "volume": 195639.0}, {"date": "2017-12-11", "close": 4.47, "volume": 122961.0}, {"date": "2017-12-12", "close": 4.37, "volume": 105797.0}, {"date": "2017-12-13", "close": 4.62, "volume": 116266.0}, {"date": "2017-12-14", "close": 4.47, "volume": 91461.0}, {"date": "2017-12-15", "close": 4.17, "volume": 762309.0}, {"date": "2017-12-18", "close": 4.1, "volume": 177983.0}, {"date": "2017-12-19", "close": 4.03, "volume": 92479.0}, {"date": "2017-12-20", "close": 4.19, "volume": 90814.0}, {"date": "2017-12-21", "close": 4.17, "volume": 64120.0}, {"date": "2017-12-22", "close": 4.06, "volume": 46896.0}, {"date": "2017-12-26", "close": 4.03, "volume": 24576.0}, {"date": "2017-12-27", "close": 4.01, "volume": 49046.0}, {"date": "2017-12-28", "close": 3.99, "volume": 72060.0}, {"date": "2017-12-29", "close": 3.94, "volume": 69774.0}, {"date": "2018-01-02", "close": 3.98, "volume": 45020.0}, {"date": "2018-01-03", "close": 4.1, "volume": 100960.0}, {"date": "2018-01-04", "close": 4.12, "volume": 39916.0}, {"date": "2018-01-05", "close": 4.2, "volume": 41798.0}, {"date": "2018-01-08", "close": 4.13, "volume": 35990.0}, {"date": "2018-01-09", "close": 4.01, "volume": 91458.0}, {"date": "2018-01-10", "close": 4.1, "volume": 27318.0}, {"date": "2018-01-11", "close": 4.13, "volume": 30947.0}, {"date": "2018-01-12", "close": 4.16, "volume": 70198.0}, {"date": "2018-01-16", "close": 4.55, "volume": 162720.0}, {"date": "2018-01-17", "close": 4.56, "volume": 35532.0}, {"date": "2018-01-18", "close": 4.51, "volume": 69251.0}, {"date": "2018-01-19", "close": 4.68, "volume": 153659.0}, {"date": "2018-01-22", "close": 4.76, "volume": 95929.0}, {"date": "2018-01-23", "close": 4.86, "volume": 171269.0}, {"date": "2018-01-24", "close": 4.85, "volume": 159907.0}, {"date": "2018-01-25", "close": 4.99, "volume": 375706.0}, {"date": "2018-01-26", "close": 4.73, "volume": 254303.0}, {"date": "2018-01-29", "close": 4.7, "volume": 63254.0}, {"date": "2018-01-30", "close": 4.9, "volume": 48619.0}, {"date": "2018-01-31", "close": 4.92, "volume": 46148.0}, {"date": "2018-02-01", "close": 4.68, "volume": 74184.0}, {"date": "2018-02-02", "close": 4.54, "volume": 44654.0}, {"date": "2018-02-05", "close": 4.18, "volume": 112535.0}, {"date": "2018-02-06", "close": 4.06, "volume": 111948.0}, {"date": "2018-02-07", "close": 4.14, "volume": 30011.0}, {"date": "2018-02-08", "close": 3.92, "volume": 82332.0}, {"date": "2018-02-09", "close": 4.17, "volume": 106028.0}, {"date": "2018-02-12", "close": 4.2, "volume": 72355.0}, {"date": "2018-02-13", "close": 4.54, "volume": 84902.0}, {"date": "2018-02-14", "close": 4.71, "volume": 160981.0}, {"date": "2018-02-15", "close": 4.6, "volume": 43253.0}, {"date": "2018-02-16", "close": 4.69, "volume": 37140.0}, {"date": "2018-02-20", "close": 4.55, "volume": 53317.0}, {"date": "2018-02-21", "close": 4.71, "volume": 45335.0}, {"date": "2018-02-22", "close": 4.76, "volume": 20468.0}, {"date": "2018-02-23", "close": 4.79, "volume": 28819.0}, {"date": "2018-02-26", "close": 4.82, "volume": 51261.0}, {"date": "2018-02-27", "close": 4.83, "volume": 38285.0}, {"date": "2018-02-28", "close": 4.82, "volume": 41006.0}, {"date": "2018-03-01", "close": 4.86, "volume": 42746.0}, {"date": "2018-03-02", "close": 4.97, "volume": 67051.0}, {"date": "2018-03-05", "close": 4.92, "volume": 41943.0}, {"date": "2018-03-06", "close": 4.96, "volume": 33143.0}, {"date": "2018-03-07", "close": 4.91, "volume": 63258.0}, {"date": "2018-03-08", "close": 4.73, "volume": 140792.0}, {"date": "2018-03-09", "close": 4.72, "volume": 62941.0}, {"date": "2018-03-12", "close": 4.82, "volume": 54228.0}, {"date": "2018-03-13", "close": 4.69, "volume": 86820.0}, {"date": "2018-03-14", "close": 4.67, "volume": 44344.0}, {"date": "2018-03-15", "close": 4.47, "volume": 62240.0}, {"date": "2018-03-16", "close": 4.87, "volume": 76582.0}, {"date": "2018-03-19", "close": 4.77, "volume": 36162.0}, {"date": "2018-03-20", "close": 4.78, "volume": 23369.0}, {"date": "2018-03-21", "close": 4.7, "volume": 48071.0}, {"date": "2018-03-22", "close": 4.71, "volume": 94604.0}, {"date": "2018-03-23", "close": 4.75, "volume": 44561.0}, {"date": "2018-03-26", "close": 4.78, "volume": 55917.0}, {"date": "2018-03-27", "close": 4.86, "volume": 29764.0}, {"date": "2018-03-28", "close": 5.11, "volume": 162827.0}, {"date": "2018-03-29", "close": 5.35, "volume": 195452.0}, {"date": "2018-04-02", "close": 5.13, "volume": 370071.0}, {"date": "2018-04-03", "close": 5.11, "volume": 46521.0}, {"date": "2018-04-04", "close": 5.05, "volume": 56599.0}, {"date": "2018-04-05", "close": 5.01, "volume": 36996.0}, {"date": "2018-04-06", "close": 4.98, "volume": 27686.0}, {"date": "2018-04-09", "close": 4.98, "volume": 28622.0}, {"date": "2018-04-10", "close": 4.93, "volume": 44203.0}, {"date": "2018-04-11", "close": 4.93, "volume": 24313.0}, {"date": "2018-04-12", "close": 4.9, "volume": 30594.0}, {"date": "2018-04-13", "close": 4.89, "volume": 6901.0}, {"date": "2018-04-16", "close": 4.6, "volume": 52711.0}, {"date": "2018-04-17", "close": 4.83, "volume": 23948.0}, {"date": "2018-04-18", "close": 4.78, "volume": 27974.0}, {"date": "2018-04-19", "close": 4.84, "volume": 56428.0}, {"date": "2018-04-20", "close": 4.86, "volume": 23987.0}, {"date": "2018-04-23", "close": 4.83, "volume": 40403.0}, {"date": "2018-04-24", "close": 4.9, "volume": 32387.0}, {"date": "2018-04-25", "close": 4.9, "volume": 19490.0}, {"date": "2018-04-26", "close": 5.0, "volume": 23147.0}, {"date": "2018-04-27", "close": 4.87, "volume": 19181.0}, {"date": "2018-04-30", "close": 4.81, "volume": 37577.0}, {"date": "2018-05-01", "close": 4.8, "volume": 19859.0}, {"date": "2018-05-02", "close": 4.56, "volume": 53078.0}, {"date": "2018-05-03", "close": 4.25, "volume": 103933.0}, {"date": "2018-05-04", "close": 4.23, "volume": 38598.0}, {"date": "2018-05-07", "close": 4.24, "volume": 52017.0}, {"date": "2018-05-08", "close": 4.16, "volume": 52358.0}, {"date": "2018-05-09", "close": 4.24, "volume": 54985.0}, {"date": "2018-05-10", "close": 4.31, "volume": 14382.0}, {"date": "2018-05-11", "close": 4.38, "volume": 17919.0}, {"date": "2018-05-14", "close": 4.39, "volume": 28420.0}, {"date": "2018-05-15", "close": 4.4, "volume": 25489.0}, {"date": "2018-05-16", "close": 4.42, "volume": 35875.0}, {"date": "2018-05-17", "close": 4.29, "volume": 41196.0}, {"date": "2018-05-18", "close": 4.27, "volume": 42645.0}, {"date": "2018-05-21", "close": 4.3, "volume": 30839.0}, {"date": "2018-05-22", "close": 4.21, "volume": 32970.0}, {"date": "2018-05-23", "close": 4.26, "volume": 32118.0}, {"date": "2018-05-24", "close": 4.23, "volume": 31906.0}, {"date": "2018-05-25", "close": 4.26, "volume": 26303.0}, {"date": "2018-05-29", "close": 4.26, "volume": 20510.0}, {"date": "2018-05-30", "close": 4.3, "volume": 44227.0}, {"date": "2018-05-31", "close": 4.3, "volume": 36435.0}, {"date": "2018-06-01", "close": 4.25, "volume": 38355.0}, {"date": "2018-06-04", "close": 4.25, "volume": 42350.0}, {"date": "2018-06-05", "close": 4.33, "volume": 44027.0}, {"date": "2018-06-06", "close": 4.29, "volume": 28729.0}, {"date": "2018-06-07", "close": 4.32, "volume": 36092.0}, {"date": "2018-06-08", "close": 4.31, "volume": 40494.0}, {"date": "2018-06-11", "close": 4.27, "volume": 41031.0}, {"date": "2018-06-12", "close": 4.23, "volume": 37529.0}, {"date": "2018-06-13", "close": 4.29, "volume": 43859.0}, {"date": "2018-06-14", "close": 4.35, "volume": 49060.0}, {"date": "2018-06-15", "close": 4.5, "volume": 68524.0}, {"date": "2018-06-18", "close": 4.51, "volume": 37661.0}, {"date": "2018-06-19", "close": 4.44, "volume": 78186.0}, {"date": "2018-06-20", "close": 4.5, "volume": 65458.0}, {"date": "2018-06-21", "close": 4.33, "volume": 85811.0}, {"date": "2018-06-22", "close": 4.25, "volume": 2118382.0}, {"date": "2018-06-25", "close": 4.04, "volume": 86974.0}, {"date": "2018-06-26", "close": 4.47, "volume": 41392.0}, {"date": "2018-06-27", "close": 4.34, "volume": 39943.0}, {"date": "2018-06-28", "close": 4.23, "volume": 22558.0}, {"date": "2018-06-29", "close": 4.48, "volume": 42252.0}, {"date": "2018-07-02", "close": 4.46, "volume": 69581.0}, {"date": "2018-07-03", "close": 4.56, "volume": 48700.0}, {"date": "2018-07-05", "close": 4.63, "volume": 23793.0}, {"date": "2018-07-06", "close": 4.69, "volume": 29746.0}, {"date": "2018-07-09", "close": 4.58, "volume": 22958.0}, {"date": "2018-07-10", "close": 4.37, "volume": 18003.0}, {"date": "2018-07-11", "close": 4.31, "volume": 19215.0}, {"date": "2018-07-12", "close": 4.33, "volume": 7635.0}, {"date": "2018-07-13", "close": 4.27, "volume": 17221.0}, {"date": "2018-07-16", "close": 4.22, "volume": 15000.0}, {"date": "2018-07-17", "close": 4.3, "volume": 23125.0}, {"date": "2018-07-18", "close": 4.31, "volume": 13552.0}, {"date": "2018-07-19", "close": 4.38, "volume": 33379.0}, {"date": "2018-07-20", "close": 4.33, "volume": 26937.0}, {"date": "2018-07-23", "close": 4.32, "volume": 16371.0}, {"date": "2018-07-24", "close": 4.41, "volume": 26303.0}, {"date": "2018-07-25", "close": 4.39, "volume": 11592.0}, {"date": "2018-07-26", "close": 4.41, "volume": 9645.0}, {"date": "2018-07-27", "close": 4.32, "volume": 5535.0}, {"date": "2018-07-30", "close": 4.43, "volume": 34137.0}, {"date": "2018-07-31", "close": 4.42, "volume": 36507.0}, {"date": "2018-08-01", "close": 4.16, "volume": 40801.0}, {"date": "2018-08-02", "close": 4.05, "volume": 220073.0}, {"date": "2018-08-03", "close": 4.02, "volume": 133602.0}, {"date": "2018-08-06", "close": 4.0, "volume": 15100.0}, {"date": "2018-08-07", "close": 4.0, "volume": 50215.0}, {"date": "2018-08-08", "close": 4.01, "volume": 23253.0}, {"date": "2018-08-09", "close": 3.97, "volume": 39686.0}, {"date": "2018-08-10", "close": 4.15, "volume": 37576.0}, {"date": "2018-08-13", "close": 4.3, "volume": 31811.0}, {"date": "2018-08-14", "close": 4.4, "volume": 22449.0}, {"date": "2018-08-15", "close": 4.33, "volume": 15228.0}, {"date": "2018-08-16", "close": 4.3, "volume": 9960.0}, {"date": "2018-08-17", "close": 4.15, "volume": 15630.0}, {"date": "2018-08-20", "close": 4.15, "volume": 19410.0}, {"date": "2018-08-21", "close": 4.55, "volume": 95924.0}, {"date": "2018-08-22", "close": 4.4, "volume": 16343.0}, {"date": "2018-08-23", "close": 4.16, "volume": 40365.0}, {"date": "2018-08-24", "close": 4.06, "volume": 37097.0}, {"date": "2018-08-27", "close": 4.04, "volume": 106374.0}, {"date": "2018-08-28", "close": 4.04, "volume": 10940.0}, {"date": "2018-08-29", "close": 3.9, "volume": 58496.0}, {"date": "2018-08-30", "close": 3.97, "volume": 16052.0}, {"date": "2018-08-31", "close": 4.04, "volume": 11265.0}, {"date": "2018-09-04", "close": 3.98, "volume": 21259.0}, {"date": "2018-09-05", "close": 3.87, "volume": 43554.0}, {"date": "2018-09-06", "close": 3.62, "volume": 38171.0}, {"date": "2018-09-07", "close": 3.58, "volume": 38610.0}, {"date": "2018-09-10", "close": 2.78, "volume": 241560.0}, {"date": "2018-09-11", "close": 2.31, "volume": 694042.0}, {"date": "2018-09-12", "close": 2.925, "volume": 678188.0}, {"date": "2018-09-13", "close": 2.87, "volume": 285271.0}, {"date": "2018-09-14", "close": 2.8, "volume": 113172.0}, {"date": "2018-09-17", "close": 2.94, "volume": 83924.0}, {"date": "2018-09-18", "close": 2.88, "volume": 46398.0}, {"date": "2018-09-19", "close": 2.76, "volume": 31071.0}, {"date": "2018-09-20", "close": 2.7, "volume": 57831.0}, {"date": "2018-09-21", "close": 2.8, "volume": 243853.0}, {"date": "2018-09-24", "close": 2.71, "volume": 154660.0}, {"date": "2018-09-25", "close": 2.93, "volume": 176049.0}, {"date": "2018-09-26", "close": 3.05, "volume": 128624.0}, {"date": "2018-09-27", "close": 3.15, "volume": 209241.0}, {"date": "2018-09-28", "close": 3.18, "volume": 113758.0}, {"date": "2018-10-01", "close": 3.24, "volume": 117534.0}, {"date": "2018-10-02", "close": 3.45, "volume": 238690.0}, {"date": "2018-10-03", "close": 3.33, "volume": 207887.0}, {"date": "2018-10-04", "close": 3.34, "volume": 85589.0}, {"date": "2018-10-05", "close": 3.31, "volume": 66663.0}, {"date": "2018-10-08", "close": 3.22, "volume": 21108.0}, {"date": "2018-10-09", "close": 3.3, "volume": 36302.0}, {"date": "2018-10-10", "close": 3.45, "volume": 87722.0}, {"date": "2018-10-11", "close": 3.25, "volume": 60696.0}, {"date": "2018-10-12", "close": 3.3, "volume": 25365.0}, {"date": "2018-10-15", "close": 3.27, "volume": 35552.0}, {"date": "2018-10-16", "close": 3.62, "volume": 262854.0}, {"date": "2018-10-17", "close": 3.62, "volume": 31831.0}, {"date": "2018-10-18", "close": 3.63, "volume": 83673.0}, {"date": "2018-10-19", "close": 3.55, "volume": 12955.0}, {"date": "2018-10-22", "close": 3.44, "volume": 32770.0}, {"date": "2018-10-23", "close": 3.67, "volume": 23832.0}, {"date": "2018-10-24", "close": 3.595, "volume": 32952.0}, {"date": "2018-10-25", "close": 3.8, "volume": 55654.0}, {"date": "2018-10-26", "close": 3.745, "volume": 48035.0}, {"date": "2018-10-29", "close": 3.78, "volume": 14252.0}, {"date": "2018-10-30", "close": 3.82, "volume": 160147.0}, {"date": "2018-10-31", "close": 3.9, "volume": 9668.0}, {"date": "2018-11-01", "close": 3.8, "volume": 50652.0}, {"date": "2018-11-02", "close": 3.95, "volume": 21762.0}, {"date": "2018-11-05", "close": 3.96, "volume": 22670.0}, {"date": "2018-11-06", "close": 3.89, "volume": 18668.0}, {"date": "2018-11-07", "close": 3.96, "volume": 10043.0}, {"date": "2018-11-08", "close": 3.8, "volume": 21124.0}, {"date": "2018-11-09", "close": 3.85, "volume": 26169.0}, {"date": "2018-11-12", "close": 4.02, "volume": 32268.0}, {"date": "2018-11-13", "close": 3.99, "volume": 14136.0}, {"date": "2018-11-14", "close": 4.04, "volume": 11352.0}, {"date": "2018-11-15", "close": 4.2, "volume": 25907.0}, {"date": "2018-11-16", "close": 4.13, "volume": 19227.0}, {"date": "2018-11-19", "close": 4.2, "volume": 30191.0}, {"date": "2018-11-20", "close": 4.2, "volume": 6224.0}, {"date": "2018-11-21", "close": 4.3, "volume": 8359.0}, {"date": "2018-11-23", "close": 4.35, "volume": 9901.0}, {"date": "2018-11-26", "close": 4.32, "volume": 23284.0}, {"date": "2018-11-27", "close": 4.21, "volume": 86982.0}, {"date": "2018-11-28", "close": 4.19, "volume": 86039.0}, {"date": "2018-11-29", "close": 4.15, "volume": 25091.0}, {"date": "2018-11-30", "close": 4.48, "volume": 259215.0}, {"date": "2018-12-03", "close": 4.44, "volume": 21679.0}, {"date": "2018-12-04", "close": 4.25, "volume": 31573.0}, {"date": "2018-12-06", "close": 4.1, "volume": 17953.0}, {"date": "2018-12-07", "close": 4.14, "volume": 28104.0}, {"date": "2018-12-10", "close": 4.14, "volume": 12367.0}, {"date": "2018-12-11", "close": 4.32, "volume": 33930.0}, {"date": "2018-12-12", "close": 4.39, "volume": 140581.0}, {"date": "2018-12-13", "close": 4.39, "volume": 269194.0}, {"date": "2018-12-14", "close": 4.44, "volume": 135762.0}, {"date": "2018-12-17", "close": 4.54, "volume": 37144.0}, {"date": "2018-12-18", "close": 4.88, "volume": 161144.0}, {"date": "2018-12-19", "close": 5.46, "volume": 363990.0}, {"date": "2018-12-20", "close": 5.93, "volume": 312143.0}, {"date": "2018-12-21", "close": 6.27, "volume": 313416.0}, {"date": "2018-12-24", "close": 5.96, "volume": 210077.0}, {"date": "2018-12-26", "close": 5.16, "volume": 331649.0}, {"date": "2018-12-27", "close": 4.96, "volume": 177007.0}, {"date": "2018-12-28", "close": 4.96, "volume": 90018.0}, {"date": "2018-12-31", "close": 5.08, "volume": 102487.0}, {"date": "2019-01-02", "close": 5.15, "volume": 51987.0}, {"date": "2019-01-03", "close": 5.05, "volume": 66756.0}, {"date": "2019-01-04", "close": 5.26, "volume": 93632.0}, {"date": "2019-01-07", "close": 5.31, "volume": 84332.0}, {"date": "2019-01-08", "close": 5.42, "volume": 88518.0}, {"date": "2019-01-09", "close": 5.51, "volume": 132880.0}, {"date": "2019-01-10", "close": 5.66, "volume": 97914.0}, {"date": "2019-01-11", "close": 5.84, "volume": 37692.0}, {"date": "2019-01-14", "close": 5.72, "volume": 44257.0}, {"date": "2019-01-15", "close": 5.41, "volume": 103254.0}, {"date": "2019-01-16", "close": 5.69, "volume": 84140.0}, {"date": "2019-01-17", "close": 5.93, "volume": 90037.0}, {"date": "2019-01-18", "close": 6.1, "volume": 77021.0}, {"date": "2019-01-22", "close": 5.8, "volume": 112493.0}, {"date": "2019-01-23", "close": 5.9, "volume": 61208.0}, {"date": "2019-01-24", "close": 6.09, "volume": 47076.0}, {"date": "2019-01-25", "close": 6.07, "volume": 80836.0}, {"date": "2019-01-28", "close": 5.99, "volume": 399145.0}, {"date": "2019-01-29", "close": 6.26, "volume": 66989.0}, {"date": "2019-01-30", "close": 6.45, "volume": 122214.0}, {"date": "2019-01-31", "close": 6.6, "volume": 48904.0}, {"date": "2019-02-01", "close": 6.69, "volume": 109323.0}, {"date": "2019-02-04", "close": 7.24, "volume": 179947.0}, {"date": "2019-02-05", "close": 8.42, "volume": 474945.0}, {"date": "2019-02-06", "close": 9.85, "volume": 669250.0}, {"date": "2019-02-07", "close": 9.06, "volume": 648057.0}, {"date": "2019-02-08", "close": 8.46, "volume": 466914.0}, {"date": "2019-02-11", "close": 8.65, "volume": 153647.0}, {"date": "2019-02-12", "close": 8.4, "volume": 163885.0}, {"date": "2019-02-13", "close": 8.23, "volume": 150022.0}, {"date": "2019-02-14", "close": 8.8, "volume": 115689.0}, {"date": "2019-02-15", "close": 8.66, "volume": 95697.0}, {"date": "2019-02-19", "close": 8.59, "volume": 137049.0}, {"date": "2019-02-20", "close": 8.54, "volume": 50709.0}, {"date": "2019-02-21", "close": 8.48, "volume": 64064.0}, {"date": "2019-02-22", "close": 8.51, "volume": 46698.0}, {"date": "2019-02-25", "close": 8.14, "volume": 147456.0}, {"date": "2019-02-26", "close": 8.29, "volume": 60820.0}, {"date": "2019-02-27", "close": 7.95, "volume": 81087.0}, {"date": "2019-02-28", "close": 7.93, "volume": 74701.0}, {"date": "2019-03-01", "close": 9.34, "volume": 540294.0}, {"date": "2019-03-04", "close": 9.26, "volume": 209842.0}, {"date": "2019-03-05", "close": 9.54, "volume": 201997.0}, {"date": "2019-03-06", "close": 9.25, "volume": 283828.0}, {"date": "2019-03-07", "close": 10.04, "volume": 140929.0}, {"date": "2019-03-08", "close": 10.76, "volume": 285898.0}, {"date": "2019-03-11", "close": 10.05, "volume": 310268.0}, {"date": "2019-03-12", "close": 9.98, "volume": 104717.0}, {"date": "2019-03-13", "close": 9.61, "volume": 188194.0}, {"date": "2019-03-14", "close": 9.09, "volume": 334262.0}, {"date": "2019-03-15", "close": 9.17, "volume": 233295.0}, {"date": "2019-03-18", "close": 9.84, "volume": 102862.0}, {"date": "2019-03-19", "close": 10.6, "volume": 174615.0}, {"date": "2019-03-20", "close": 11.0, "volume": 265409.0}, {"date": "2019-03-21", "close": 11.62, "volume": 179786.0}, {"date": "2019-03-22", "close": 10.94, "volume": 166908.0}, {"date": "2019-03-25", "close": 10.52, "volume": 164563.0}, {"date": "2019-03-26", "close": 10.9, "volume": 231060.0}, {"date": "2019-03-27", "close": 11.16, "volume": 124682.0}, {"date": "2019-03-28", "close": 10.78, "volume": 51769.0}, {"date": "2019-03-29", "close": 11.02, "volume": 122569.0}, {"date": "2019-04-01", "close": 11.27, "volume": 161914.0}, {"date": "2019-04-02", "close": 10.89, "volume": 75685.0}, {"date": "2019-04-03", "close": 10.96, "volume": 286348.0}, {"date": "2019-04-04", "close": 10.29, "volume": 137840.0}, {"date": "2019-04-05", "close": 10.02, "volume": 184367.0}, {"date": "2019-04-08", "close": 9.78, "volume": 84527.0}, {"date": "2019-04-09", "close": 9.45, "volume": 154001.0}, {"date": "2019-04-10", "close": 9.58, "volume": 75280.0}, {"date": "2019-04-11", "close": 9.46, "volume": 74780.0}, {"date": "2019-04-12", "close": 9.13, "volume": 217345.0}, {"date": "2019-04-15", "close": 8.99, "volume": 168434.0}, {"date": "2019-04-16", "close": 8.81, "volume": 146229.0}, {"date": "2019-04-17", "close": 8.66, "volume": 324254.0}, {"date": "2019-04-18", "close": 8.7, "volume": 99879.0}, {"date": "2019-04-22", "close": 9.12, "volume": 74111.0}, {"date": "2019-04-23", "close": 9.41, "volume": 99740.0}, {"date": "2019-04-24", "close": 9.19, "volume": 92523.0}, {"date": "2019-04-25", "close": 9.5, "volume": 106779.0}, {"date": "2019-04-26", "close": 9.5, "volume": 76619.0}, {"date": "2019-04-29", "close": 9.43, "volume": 66310.0}, {"date": "2019-04-30", "close": 8.91, "volume": 70877.0}, {"date": "2019-05-01", "close": 8.75, "volume": 58859.0}, {"date": "2019-05-02", "close": 9.21, "volume": 143070.0}, {"date": "2019-05-03", "close": 9.2, "volume": 65013.0}, {"date": "2019-05-06", "close": 9.19, "volume": 94958.0}, {"date": "2019-05-07", "close": 9.15, "volume": 65530.0}, {"date": "2019-05-08", "close": 9.5, "volume": 81285.0}, {"date": "2019-05-09", "close": 9.33, "volume": 112312.0}, {"date": "2019-05-10", "close": 9.81, "volume": 131454.0}, {"date": "2019-05-13", "close": 9.38, "volume": 287123.0}, {"date": "2019-05-14", "close": 9.25, "volume": 78426.0}, {"date": "2019-05-15", "close": 9.4, "volume": 39170.0}, {"date": "2019-05-16", "close": 9.24, "volume": 45069.0}, {"date": "2019-05-17", "close": 9.08, "volume": 90880.0}, {"date": "2019-05-20", "close": 8.95, "volume": 73269.0}, {"date": "2019-05-21", "close": 9.19, "volume": 46447.0}, {"date": "2019-05-22", "close": 9.06, "volume": 25537.0}, {"date": "2019-05-23", "close": 8.92, "volume": 71700.0}, {"date": "2019-05-24", "close": 9.01, "volume": 27786.0}, {"date": "2019-05-28", "close": 9.06, "volume": 52304.0}, {"date": "2019-05-29", "close": 8.77, "volume": 65944.0}, {"date": "2019-05-30", "close": 9.08, "volume": 34574.0}, {"date": "2019-05-31", "close": 7.2, "volume": 1008013.0}, {"date": "2019-06-03", "close": 7.54, "volume": 223163.0}, {"date": "2019-06-04", "close": 7.12, "volume": 259663.0}, {"date": "2019-06-05", "close": 7.11, "volume": 503672.0}, {"date": "2019-06-06", "close": 7.64, "volume": 355963.0}, {"date": "2019-06-07", "close": 7.8, "volume": 285612.0}, {"date": "2019-06-10", "close": 7.19, "volume": 309593.0}, {"date": "2019-06-11", "close": 7.1, "volume": 252114.0}, {"date": "2019-06-12", "close": 7.13, "volume": 156189.0}, {"date": "2019-06-13", "close": 6.99, "volume": 121830.0}, {"date": "2019-06-14", "close": 7.15, "volume": 172373.0}, {"date": "2019-06-17", "close": 7.28, "volume": 116503.0}, {"date": "2019-06-18", "close": 7.66, "volume": 159337.0}, {"date": "2019-06-19", "close": 7.4, "volume": 125325.0}, {"date": "2019-06-20", "close": 7.34, "volume": 165272.0}, {"date": "2019-06-21", "close": 7.54, "volume": 310095.0}, {"date": "2019-06-24", "close": 7.35, "volume": 109753.0}, {"date": "2019-06-25", "close": 7.5, "volume": 122870.0}, {"date": "2019-06-26", "close": 7.29, "volume": 148656.0}, {"date": "2019-06-27", "close": 7.45, "volume": 173375.0}, {"date": "2019-06-28", "close": 7.58, "volume": 2332409.0}, {"date": "2019-07-01", "close": 7.55, "volume": 214649.0}, {"date": "2019-07-02", "close": 7.37, "volume": 161987.0}, {"date": "2019-07-03", "close": 8.04, "volume": 111948.0}, {"date": "2019-07-05", "close": 7.77, "volume": 152404.0}, {"date": "2019-07-08", "close": 7.74, "volume": 79054.0}, {"date": "2019-07-09", "close": 7.83, "volume": 143041.0}, {"date": "2019-07-10", "close": 7.76, "volume": 83246.0}, {"date": "2019-07-11", "close": 7.76, "volume": 95789.0}, {"date": "2019-07-12", "close": 7.29, "volume": 140379.0}, {"date": "2019-07-15", "close": 7.19, "volume": 89078.0}, {"date": "2019-07-16", "close": 7.16, "volume": 51112.0}, {"date": "2019-07-17", "close": 7.22, "volume": 62323.0}, {"date": "2019-07-18", "close": 7.19, "volume": 56162.0}, {"date": "2019-07-19", "close": 7.14, "volume": 71706.0}, {"date": "2019-07-22", "close": 7.22, "volume": 49234.0}, {"date": "2019-07-23", "close": 7.09, "volume": 95354.0}, {"date": "2019-07-24", "close": 6.86, "volume": 102048.0}, {"date": "2019-07-25", "close": 7.25, "volume": 349126.0}, {"date": "2019-07-26", "close": 7.06, "volume": 83117.0}, {"date": "2019-07-29", "close": 6.93, "volume": 291319.0}, {"date": "2019-07-30", "close": 6.96, "volume": 87136.0}, {"date": "2019-07-31", "close": 7.04, "volume": 176225.0}, {"date": "2019-08-01", "close": 7.28, "volume": 78698.0}, {"date": "2019-08-02", "close": 7.3, "volume": 94164.0}, {"date": "2019-08-05", "close": 6.91, "volume": 69142.0}, {"date": "2019-08-06", "close": 6.96, "volume": 60361.0}, {"date": "2019-08-07", "close": 7.07, "volume": 70711.0}, {"date": "2019-08-08", "close": 7.22, "volume": 97117.0}, {"date": "2019-08-09", "close": 7.09, "volume": 83181.0}, {"date": "2019-08-12", "close": 7.17, "volume": 139898.0}, {"date": "2019-08-13", "close": 7.4, "volume": 75044.0}, {"date": "2019-08-14", "close": 7.73, "volume": 143695.0}, {"date": "2019-08-15", "close": 7.76, "volume": 303805.0}, {"date": "2019-08-16", "close": 8.15, "volume": 112445.0}, {"date": "2019-08-19", "close": 8.62, "volume": 181364.0}, {"date": "2019-08-20", "close": 8.09, "volume": 165780.0}, {"date": "2019-08-21", "close": 8.23, "volume": 116142.0}, {"date": "2019-08-22", "close": 8.6, "volume": 307631.0}, {"date": "2019-08-23", "close": 8.22, "volume": 142631.0}, {"date": "2019-08-26", "close": 8.05, "volume": 142838.0}, {"date": "2019-08-27", "close": 7.99, "volume": 67226.0}, {"date": "2019-08-28", "close": 8.0, "volume": 80854.0}, {"date": "2019-08-29", "close": 8.12, "volume": 132875.0}, {"date": "2019-08-30", "close": 8.35, "volume": 48872.0}, {"date": "2019-09-03", "close": 8.5, "volume": 101263.0}, {"date": "2019-09-04", "close": 8.48, "volume": 74883.0}, {"date": "2019-09-05", "close": 8.59, "volume": 83471.0}, {"date": "2019-09-06", "close": 8.81, "volume": 85346.0}, {"date": "2019-09-09", "close": 8.9, "volume": 59159.0}, {"date": "2019-09-10", "close": 9.01, "volume": 137574.0}, {"date": "2019-09-11", "close": 9.0, "volume": 136540.0}, {"date": "2019-09-12", "close": 9.07, "volume": 70869.0}, {"date": "2019-09-13", "close": 9.7, "volume": 205312.0}, {"date": "2019-09-16", "close": 9.59, "volume": 109424.0}, {"date": "2019-09-17", "close": 9.62, "volume": 116175.0}, {"date": "2019-09-18", "close": 9.61, "volume": 106480.0}, {"date": "2019-09-19", "close": 9.62, "volume": 231181.0}, {"date": "2019-09-20", "close": 9.63, "volume": 337763.0}, {"date": "2019-09-23", "close": 10.36, "volume": 232861.0}, {"date": "2019-09-24", "close": 10.04, "volume": 164801.0}, {"date": "2019-09-25", "close": 10.365, "volume": 92471.0}, {"date": "2019-09-26", "close": 9.865, "volume": 127441.0}, {"date": "2019-09-27", "close": 10.29, "volume": 123616.0}, {"date": "2019-09-30", "close": 10.46, "volume": 193190.0}, {"date": "2019-10-01", "close": 10.14, "volume": 312403.0}, {"date": "2019-10-02", "close": 9.28, "volume": 248150.0}, {"date": "2019-10-03", "close": 9.31, "volume": 95031.0}, {"date": "2019-10-04", "close": 8.95, "volume": 160707.0}, {"date": "2019-10-07", "close": 9.06, "volume": 83259.0}, {"date": "2019-10-08", "close": 8.99, "volume": 90846.0}, {"date": "2019-10-09", "close": 8.33, "volume": 188667.0}, {"date": "2019-10-10", "close": 8.58, "volume": 121177.0}, {"date": "2019-10-11", "close": 8.63, "volume": 124054.0}, {"date": "2019-10-14", "close": 8.54, "volume": 77314.0}, {"date": "2019-10-15", "close": 8.77, "volume": 69896.0}, {"date": "2019-10-16", "close": 8.83, "volume": 27079.0}, {"date": "2019-10-17", "close": 9.1, "volume": 69110.0}, {"date": "2019-10-18", "close": 9.4, "volume": 67959.0}, {"date": "2019-10-21", "close": 9.79, "volume": 110060.0}, {"date": "2019-10-22", "close": 9.3, "volume": 141609.0}, {"date": "2019-10-23", "close": 9.35, "volume": 99341.0}, {"date": "2019-10-24", "close": 9.9, "volume": 82218.0}, {"date": "2019-10-25", "close": 9.99, "volume": 113189.0}, {"date": "2019-10-28", "close": 10.17, "volume": 101682.0}, {"date": "2019-10-29", "close": 10.46, "volume": 188758.0}, {"date": "2019-10-30", "close": 10.99, "volume": 144963.0}, {"date": "2019-10-31", "close": 10.87, "volume": 109198.0}, {"date": "2019-11-01", "close": 11.28, "volume": 128141.0}, {"date": "2019-11-04", "close": 10.6, "volume": 88675.0}, {"date": "2019-11-05", "close": 10.47, "volume": 212209.0}, {"date": "2019-11-06", "close": 10.36, "volume": 62855.0}, {"date": "2019-11-07", "close": 10.52, "volume": 65010.0}, {"date": "2019-11-08", "close": 11.09, "volume": 97550.0}, {"date": "2019-11-11", "close": 11.13, "volume": 120419.0}, {"date": "2019-11-12", "close": 11.2, "volume": 195162.0}, {"date": "2019-11-13", "close": 11.45, "volume": 92872.0}, {"date": "2019-11-14", "close": 13.12, "volume": 407900.0}, {"date": "2019-11-15", "close": 12.53, "volume": 210234.0}, {"date": "2019-11-18", "close": 13.34, "volume": 262867.0}, {"date": "2019-11-19", "close": 14.73, "volume": 431888.0}, {"date": "2019-11-20", "close": 14.15, "volume": 401043.0}, {"date": "2019-11-21", "close": 13.52, "volume": 209666.0}, {"date": "2019-11-22", "close": 12.85, "volume": 317945.0}, {"date": "2019-11-25", "close": 12.59, "volume": 250747.0}, {"date": "2019-11-26", "close": 11.54, "volume": 369143.0}, {"date": "2019-11-27", "close": 11.815, "volume": 184416.0}, {"date": "2019-11-29", "close": 11.49, "volume": 290397.0}, {"date": "2019-12-02", "close": 11.0, "volume": 303848.0}, {"date": "2019-12-03", "close": 10.91, "volume": 235103.0}, {"date": "2019-12-04", "close": 11.33, "volume": 300437.0}, {"date": "2019-12-05", "close": 11.02, "volume": 235989.0}, {"date": "2019-12-06", "close": 11.12, "volume": 246400.0}, {"date": "2019-12-09", "close": 19.5, "volume": 4837722.0}, {"date": "2019-12-10", "close": 18.895, "volume": 1202893.0}, {"date": "2019-12-11", "close": 19.38, "volume": 455253.0}, {"date": "2019-12-12", "close": 19.77, "volume": 353241.0}, {"date": "2019-12-13", "close": 19.86, "volume": 225089.0}, {"date": "2019-12-16", "close": 19.48, "volume": 257866.0}, {"date": "2019-12-17", "close": 19.89, "volume": 296850.0}, {"date": "2019-12-18", "close": 19.62, "volume": 259627.0}, {"date": "2019-12-19", "close": 19.47, "volume": 265208.0}, {"date": "2019-12-20", "close": 19.87, "volume": 980125.0}, {"date": "2019-12-23", "close": 19.92, "volume": 384803.0}, {"date": "2019-12-24", "close": 19.95, "volume": 319269.0}, {"date": "2019-12-26", "close": 19.29, "volume": 177122.0}, {"date": "2019-12-27", "close": 19.21, "volume": 222241.0}, {"date": "2019-12-30", "close": 19.4, "volume": 310257.0}, {"date": "2019-12-31", "close": 18.665, "volume": 274987.0}, {"date": "2020-01-02", "close": 19.22, "volume": 304280.0}, {"date": "2020-01-03", "close": 18.76, "volume": 200472.0}, {"date": "2020-01-06", "close": 18.57, "volume": 200177.0}, {"date": "2020-01-07", "close": 18.3, "volume": 529917.0}, {"date": "2020-01-08", "close": 18.07, "volume": 294632.0}, {"date": "2020-01-09", "close": 18.27, "volume": 169312.0}, {"date": "2020-01-10", "close": 18.22, "volume": 169428.0}, {"date": "2020-01-13", "close": 18.62, "volume": 219492.0}, {"date": "2020-01-14", "close": 24.33, "volume": 7524884.0}, {"date": "2020-01-15", "close": 24.94, "volume": 2861602.0}, {"date": "2020-01-16", "close": 24.895, "volume": 1019700.0}, {"date": "2020-01-17", "close": 24.3, "volume": 1315216.0}, {"date": "2020-01-21", "close": 23.01, "volume": 1472405.0}, {"date": "2020-01-22", "close": 22.58, "volume": 1112671.0}, {"date": "2020-01-23", "close": 22.79, "volume": 898517.0}, {"date": "2020-01-24", "close": 23.2, "volume": 1383358.0}, {"date": "2020-01-27", "close": 23.28, "volume": 1034119.0}, {"date": "2020-01-28", "close": 23.06, "volume": 947266.0}, {"date": "2020-01-29", "close": 22.74, "volume": 864212.0}, {"date": "2020-01-30", "close": 22.62, "volume": 623109.0}, {"date": "2020-01-31", "close": 22.41, "volume": 607005.0}, {"date": "2020-02-03", "close": 21.74, "volume": 770867.0}, {"date": "2020-02-04", "close": 21.78, "volume": 1123161.0}, {"date": "2020-02-05", "close": 21.71, "volume": 1654213.0}, {"date": "2020-02-06", "close": 21.76, "volume": 1489038.0}, {"date": "2020-02-07", "close": 22.11, "volume": 1255380.0}, {"date": "2020-02-10", "close": 21.9, "volume": 978202.0}, {"date": "2020-02-11", "close": 21.76, "volume": 764364.0}, {"date": "2020-02-12", "close": 21.8, "volume": 1461611.0}, {"date": "2020-02-13", "close": 16.53, "volume": 2336447.0}, {"date": "2020-02-14", "close": 15.06, "volume": 1278218.0}, {"date": "2020-02-18", "close": 14.92, "volume": 797018.0}, {"date": "2020-02-19", "close": 14.55, "volume": 1235119.0}, {"date": "2020-02-20", "close": 14.3, "volume": 995187.0}, {"date": "2020-02-21", "close": 14.07, "volume": 1528161.0}, {"date": "2020-02-24", "close": 12.97, "volume": 851444.0}, {"date": "2020-02-25", "close": 13.01, "volume": 562364.0}, {"date": "2020-02-26", "close": 12.73, "volume": 538418.0}, {"date": "2020-02-27", "close": 12.46, "volume": 608995.0}, {"date": "2020-02-28", "close": 12.26, "volume": 430811.0}, {"date": "2020-03-02", "close": 12.28, "volume": 545534.0}, {"date": "2020-03-03", "close": 11.84, "volume": 950144.0}, {"date": "2020-03-04", "close": 11.89, "volume": 289585.0}, {"date": "2020-03-05", "close": 11.49, "volume": 395911.0}, {"date": "2020-03-06", "close": 11.13, "volume": 458684.0}, {"date": "2020-03-09", "close": 10.52, "volume": 511112.0}, {"date": "2020-03-10", "close": 11.0, "volume": 568832.0}, {"date": "2020-03-11", "close": 10.72, "volume": 541246.0}, {"date": "2020-03-12", "close": 9.89, "volume": 354526.0}, {"date": "2020-03-13", "close": 10.24, "volume": 625197.0}, {"date": "2020-03-16", "close": 8.89, "volume": 396896.0}, {"date": "2020-03-17", "close": 10.12, "volume": 504418.0}, {"date": "2020-03-18", "close": 9.87, "volume": 335684.0}, {"date": "2020-03-19", "close": 10.34, "volume": 453739.0}, {"date": "2020-03-20", "close": 9.44, "volume": 821239.0}, {"date": "2020-03-23", "close": 9.71, "volume": 389119.0}, {"date": "2020-03-24", "close": 9.95, "volume": 322979.0}, {"date": "2020-03-25", "close": 10.09, "volume": 172061.0}, {"date": "2020-03-26", "close": 9.47, "volume": 439532.0}, {"date": "2020-03-27", "close": 9.81, "volume": 236774.0}, {"date": "2020-03-30", "close": 10.25, "volume": 285940.0}, {"date": "2020-03-31", "close": 10.62, "volume": 242799.0}, {"date": "2020-04-01", "close": 10.39, "volume": 170771.0}, {"date": "2020-04-02", "close": 10.94, "volume": 241137.0}, {"date": "2020-04-03", "close": 11.49, "volume": 279151.0}, {"date": "2020-04-06", "close": 12.89, "volume": 821310.0}, {"date": "2020-04-07", "close": 12.23, "volume": 376185.0}, {"date": "2020-04-08", "close": 12.74, "volume": 220618.0}, {"date": "2020-04-09", "close": 13.32, "volume": 340087.0}, {"date": "2020-04-13", "close": 13.46, "volume": 203808.0}, {"date": "2020-04-14", "close": 14.11, "volume": 351291.0}, {"date": "2020-04-15", "close": 13.54, "volume": 229495.0}, {"date": "2020-04-16", "close": 13.46, "volume": 177333.0}, {"date": "2020-04-17", "close": 13.67, "volume": 234344.0}, {"date": "2020-04-20", "close": 13.02, "volume": 277355.0}, {"date": "2020-04-21", "close": 13.34, "volume": 142965.0}, {"date": "2020-04-22", "close": 13.26, "volume": 142244.0}, {"date": "2020-04-23", "close": 13.58, "volume": 174909.0}, {"date": "2020-04-24", "close": 13.7, "volume": 130394.0}, {"date": "2020-04-27", "close": 14.94, "volume": 309398.0}, {"date": "2020-04-28", "close": 14.13, "volume": 220158.0}, {"date": "2020-04-29", "close": 15.24, "volume": 440906.0}, {"date": "2020-04-30", "close": 15.82, "volume": 519049.0}, {"date": "2020-05-01", "close": 15.66, "volume": 722581.0}, {"date": "2020-05-04", "close": 15.33, "volume": 298363.0}, {"date": "2020-05-05", "close": 15.0, "volume": 242601.0}, {"date": "2020-05-06", "close": 14.79, "volume": 226310.0}, {"date": "2020-05-07", "close": 14.7, "volume": 121740.0}, {"date": "2020-05-08", "close": 15.77, "volume": 128928.0}, {"date": "2020-05-11", "close": 16.07, "volume": 158234.0}, {"date": "2020-05-12", "close": 15.91, "volume": 196999.0}, {"date": "2020-05-13", "close": 14.88, "volume": 228635.0}, {"date": "2020-05-14", "close": 14.18, "volume": 200976.0}, {"date": "2020-05-15", "close": 14.3, "volume": 95420.0}, {"date": "2020-05-18", "close": 14.21, "volume": 241362.0}, {"date": "2020-05-19", "close": 13.66, "volume": 385231.0}, {"date": "2020-05-20", "close": 14.06, "volume": 142780.0}, {"date": "2020-05-21", "close": 14.49, "volume": 90052.0}, {"date": "2020-05-22", "close": 14.42, "volume": 116593.0}, {"date": "2020-05-26", "close": 14.77, "volume": 130505.0}, {"date": "2020-05-27", "close": 14.78, "volume": 213470.0}, {"date": "2020-05-28", "close": 14.2, "volume": 163206.0}, {"date": "2020-05-29", "close": 13.97, "volume": 310399.0}, {"date": "2020-06-01", "close": 14.11, "volume": 145343.0}, {"date": "2020-06-02", "close": 13.81, "volume": 130821.0}, {"date": "2020-06-03", "close": 13.9, "volume": 209211.0}, {"date": "2020-06-04", "close": 13.79, "volume": 149067.0}, {"date": "2020-06-05", "close": 14.48, "volume": 167314.0}, {"date": "2020-06-08", "close": 14.79, "volume": 161128.0}, {"date": "2020-06-09", "close": 14.47, "volume": 124847.0}, {"date": "2020-06-10", "close": 14.2, "volume": 102536.0}, {"date": "2020-06-11", "close": 13.31, "volume": 201062.0}, {"date": "2020-06-12", "close": 13.3, "volume": 191790.0}, {"date": "2020-06-15", "close": 13.54, "volume": 121981.0}, {"date": "2020-06-16", "close": 14.15, "volume": 122112.0}, {"date": "2020-06-17", "close": 13.73, "volume": 165148.0}, {"date": "2020-06-18", "close": 14.02, "volume": 119341.0}, {"date": "2020-06-19", "close": 14.22, "volume": 195429.0}, {"date": "2020-06-22", "close": 14.71, "volume": 119034.0}, {"date": "2020-06-23", "close": 14.77, "volume": 174456.0}, {"date": "2020-06-24", "close": 14.31, "volume": 122429.0}, {"date": "2020-06-25", "close": 14.78, "volume": 127606.0}, {"date": "2020-06-26", "close": 14.49, "volume": 511004.0}, {"date": "2020-06-29", "close": 14.35, "volume": 136025.0}, {"date": "2020-06-30", "close": 13.71, "volume": 153021.0}, {"date": "2020-07-01", "close": 13.97, "volume": 113206.0}, {"date": "2020-07-02", "close": 14.51, "volume": 89247.0}, {"date": "2020-07-06", "close": 14.54, "volume": 104228.0}, {"date": "2020-07-07", "close": 14.64, "volume": 115652.0}, {"date": "2020-07-08", "close": 14.9, "volume": 98598.0}, {"date": "2020-07-09", "close": 14.64, "volume": 111854.0}, {"date": "2020-07-10", "close": 14.81, "volume": 65804.0}, {"date": "2020-07-13", "close": 14.35, "volume": 151784.0}, {"date": "2020-07-14", "close": 15.14, "volume": 392365.0}, {"date": "2020-07-15", "close": 15.19, "volume": 150544.0}, {"date": "2020-07-16", "close": 15.61, "volume": 232406.0}, {"date": "2020-07-17", "close": 15.16, "volume": 151137.0}, {"date": "2020-07-20", "close": 15.29, "volume": 81509.0}, {"date": "2020-07-21", "close": 16.08, "volume": 269486.0}, {"date": "2020-07-22", "close": 17.54, "volume": 797936.0}, {"date": "2020-07-23", "close": 16.22, "volume": 221945.0}, {"date": "2020-07-24", "close": 15.24, "volume": 290589.0}, {"date": "2020-07-27", "close": 15.53, "volume": 130163.0}, {"date": "2020-07-28", "close": 15.7, "volume": 117301.0}, {"date": "2020-07-29", "close": 14.8, "volume": 233148.0}, {"date": "2020-07-30", "close": 14.67, "volume": 115571.0}, {"date": "2020-07-31", "close": 14.54, "volume": 109898.0}, {"date": "2020-08-03", "close": 15.52, "volume": 192376.0}, {"date": "2020-08-04", "close": 15.92, "volume": 132715.0}, {"date": "2020-08-05", "close": 16.02, "volume": 109824.0}, {"date": "2020-08-06", "close": 15.52, "volume": 93653.0}, {"date": "2020-08-07", "close": 15.04, "volume": 104812.0}, {"date": "2020-08-10", "close": 15.63, "volume": 96598.0}, {"date": "2020-08-11", "close": 16.07, "volume": 242127.0}, {"date": "2020-08-12", "close": 16.44, "volume": 394963.0}, {"date": "2020-08-13", "close": 17.01, "volume": 102345.0}, {"date": "2020-08-14", "close": 17.2, "volume": 103041.0}, {"date": "2020-08-17", "close": 19.3, "volume": 911501.0}, {"date": "2020-08-18", "close": 17.92, "volume": 317047.0}, {"date": "2020-08-19", "close": 18.01, "volume": 226408.0}, {"date": "2020-08-20", "close": 17.78, "volume": 106955.0}, {"date": "2020-08-21", "close": 18.36, "volume": 164610.0}, {"date": "2020-08-24", "close": 19.57, "volume": 819977.0}, {"date": "2020-08-25", "close": 19.01, "volume": 248332.0}, {"date": "2020-08-26", "close": 18.92, "volume": 135664.0}, {"date": "2020-08-27", "close": 18.25, "volume": 171744.0}, {"date": "2020-08-28", "close": 18.81, "volume": 127289.0}, {"date": "2020-08-31", "close": 18.92, "volume": 139365.0}, {"date": "2020-09-01", "close": 18.72, "volume": 108949.0}, {"date": "2020-09-02", "close": 18.99, "volume": 161368.0}, {"date": "2020-09-03", "close": 17.99, "volume": 203732.0}, {"date": "2020-09-04", "close": 18.27, "volume": 316607.0}, {"date": "2020-09-08", "close": 18.69, "volume": 174248.0}, {"date": "2020-09-09", "close": 19.49, "volume": 170824.0}, {"date": "2020-09-10", "close": 19.95, "volume": 171494.0}, {"date": "2020-09-11", "close": 18.99, "volume": 133474.0}, {"date": "2020-09-14", "close": 19.81, "volume": 112530.0}, {"date": "2020-09-15", "close": 19.83, "volume": 134795.0}, {"date": "2020-09-16", "close": 20.16, "volume": 378149.0}, {"date": "2020-09-17", "close": 20.19, "volume": 113835.0}, {"date": "2020-09-18", "close": 21.16, "volume": 297142.0}, {"date": "2020-09-21", "close": 19.885, "volume": 209833.0}, {"date": "2020-09-22", "close": 20.275, "volume": 154716.0}, {"date": "2020-09-23", "close": 19.12, "volume": 152327.0}, {"date": "2020-09-24", "close": 18.42, "volume": 229677.0}, {"date": "2020-09-25", "close": 18.95, "volume": 124935.0}, {"date": "2020-09-28", "close": 19.39, "volume": 71281.0}, {"date": "2020-09-29", "close": 18.96, "volume": 65463.0}, {"date": "2020-09-30", "close": 19.09, "volume": 77293.0}, {"date": "2020-10-01", "close": 18.84, "volume": 61459.0}, {"date": "2020-10-02", "close": 18.21, "volume": 74881.0}, {"date": "2020-10-05", "close": 19.8, "volume": 121576.0}, {"date": "2020-10-06", "close": 19.36, "volume": 46281.0}, {"date": "2020-10-07", "close": 19.65, "volume": 81061.0}, {"date": "2020-10-08", "close": 19.36, "volume": 62232.0}, {"date": "2020-10-09", "close": 19.74, "volume": 70250.0}, {"date": "2020-10-12", "close": 19.92, "volume": 58990.0}, {"date": "2020-10-13", "close": 19.85, "volume": 95909.0}, {"date": "2020-10-14", "close": 19.43, "volume": 113655.0}, {"date": "2020-10-15", "close": 19.14, "volume": 76237.0}, {"date": "2020-10-16", "close": 19.03, "volume": 50956.0}, {"date": "2020-10-19", "close": 18.57, "volume": 85750.0}, {"date": "2020-10-20", "close": 18.8, "volume": 64198.0}, {"date": "2020-10-21", "close": 18.27, "volume": 48217.0}, {"date": "2020-10-22", "close": 18.19, "volume": 53612.0}, {"date": "2020-10-23", "close": 18.31, "volume": 63854.0}, {"date": "2020-10-26", "close": 18.12, "volume": 107756.0}, {"date": "2020-10-27", "close": 17.86, "volume": 61743.0}, {"date": "2020-10-28", "close": 16.78, "volume": 99257.0}, {"date": "2020-10-29", "close": 17.46, "volume": 79212.0}, {"date": "2020-10-30", "close": 17.11, "volume": 67369.0}, {"date": "2020-11-02", "close": 17.84, "volume": 201407.0}, {"date": "2020-11-03", "close": 18.27, "volume": 84669.0}, {"date": "2020-11-04", "close": 19.16, "volume": 105810.0}, {"date": "2020-11-05", "close": 19.43, "volume": 55689.0}, {"date": "2020-11-06", "close": 18.55, "volume": 38612.0}, {"date": "2020-11-09", "close": 18.42, "volume": 91215.0}, {"date": "2020-11-10", "close": 19.5, "volume": 87791.0}, {"date": "2020-11-11", "close": 19.73, "volume": 71673.0}, {"date": "2020-11-12", "close": 19.29, "volume": 46535.0}, {"date": "2020-11-13", "close": 19.54, "volume": 38919.0}, {"date": "2020-11-16", "close": 19.41, "volume": 85183.0}, {"date": "2020-11-17", "close": 19.14, "volume": 38036.0}, {"date": "2020-11-18", "close": 18.93, "volume": 42985.0}, {"date": "2020-11-19", "close": 19.68, "volume": 137273.0}, {"date": "2020-11-20", "close": 17.41, "volume": 322824.0}, {"date": "2020-11-23", "close": 18.26, "volume": 162843.0}, {"date": "2020-11-24", "close": 18.33, "volume": 103899.0}, {"date": "2020-11-25", "close": 18.42, "volume": 98497.0}, {"date": "2020-11-27", "close": 19.39, "volume": 97379.0}, {"date": "2020-11-30", "close": 19.06, "volume": 145288.0}, {"date": "2020-12-01", "close": 18.94, "volume": 55195.0}, {"date": "2020-12-02", "close": 18.8, "volume": 65664.0}, {"date": "2020-12-03", "close": 18.67, "volume": 31740.0}, {"date": "2020-12-04", "close": 19.05, "volume": 44187.0}, {"date": "2020-12-07", "close": 18.45, "volume": 52273.0}, {"date": "2020-12-08", "close": 18.52, "volume": 60242.0}, {"date": "2020-12-09", "close": 18.35, "volume": 57912.0}, {"date": "2020-12-10", "close": 18.68, "volume": 34347.0}, {"date": "2020-12-11", "close": 18.78, "volume": 53089.0}, {"date": "2020-12-14", "close": 18.93, "volume": 64989.0}, {"date": "2020-12-15", "close": 18.65, "volume": 66682.0}, {"date": "2020-12-16", "close": 18.34, "volume": 60842.0}, {"date": "2020-12-17", "close": 17.96, "volume": 138266.0}, {"date": "2020-12-18", "close": 17.03, "volume": 266014.0}, {"date": "2020-12-21", "close": 16.93, "volume": 103945.0}, {"date": "2020-12-22", "close": 16.72, "volume": 84488.0}, {"date": "2020-12-23", "close": 16.43, "volume": 96118.0}, {"date": "2020-12-24", "close": 16.69, "volume": 45497.0}, {"date": "2020-12-28", "close": 16.7, "volume": 99297.0}, {"date": "2020-12-29", "close": 15.79, "volume": 118672.0}, {"date": "2020-12-30", "close": 15.94, "volume": 107015.0}, {"date": "2020-12-31", "close": 15.65, "volume": 112696.0}, {"date": "2021-01-04", "close": 16.17, "volume": 129173.0}, {"date": "2021-01-05", "close": 15.92, "volume": 68995.0}, {"date": "2021-01-06", "close": 16.06, "volume": 78441.0}, {"date": "2021-01-07", "close": 16.71, "volume": 94035.0}, {"date": "2021-01-08", "close": 17.49, "volume": 75333.0}, {"date": "2021-01-11", "close": 17.76, "volume": 104806.0}, {"date": "2021-01-12", "close": 17.0, "volume": 84053.0}, {"date": "2021-01-13", "close": 16.87, "volume": 39327.0}, {"date": "2021-01-14", "close": 16.89, "volume": 105698.0}, {"date": "2021-01-15", "close": 16.36, "volume": 83531.0}, {"date": "2021-01-19", "close": 16.62, "volume": 90174.0}, {"date": "2021-01-20", "close": 16.37, "volume": 63519.0}, {"date": "2021-01-21", "close": 16.95, "volume": 519563.0}, {"date": "2021-01-22", "close": 16.85, "volume": 148670.0}, {"date": "2021-01-25", "close": 17.97, "volume": 241266.0}, {"date": "2021-01-26", "close": 18.57, "volume": 285522.0}, {"date": "2021-01-27", "close": 18.04, "volume": 155643.0}, {"date": "2021-01-28", "close": 18.11, "volume": 128337.0}, {"date": "2021-01-29", "close": 18.73, "volume": 169151.0}, {"date": "2021-02-01", "close": 19.58, "volume": 242414.0}, {"date": "2021-02-02", "close": 19.83, "volume": 141534.0}, {"date": "2021-02-03", "close": 20.2, "volume": 134340.0}, {"date": "2021-02-04", "close": 20.3, "volume": 74514.0}, {"date": "2021-02-05", "close": 20.01, "volume": 162299.0}, {"date": "2021-02-08", "close": 20.2, "volume": 127597.0}, {"date": "2021-02-09", "close": 20.17, "volume": 77893.0}, {"date": "2021-02-10", "close": 20.13, "volume": 81304.0}, {"date": "2021-02-11", "close": 20.08, "volume": 99226.0}, {"date": "2021-02-12", "close": 20.27, "volume": 78353.0}, {"date": "2021-02-16", "close": 20.22, "volume": 102603.0}, {"date": "2021-02-17", "close": 20.27, "volume": 165099.0}, {"date": "2021-02-18", "close": 19.4, "volume": 103799.0}, {"date": "2021-02-19", "close": 19.75, "volume": 55752.0}, {"date": "2021-02-22", "close": 19.4, "volume": 65968.0}, {"date": "2021-02-23", "close": 18.94, "volume": 77590.0}, {"date": "2021-02-24", "close": 18.94, "volume": 74302.0}, {"date": "2021-02-25", "close": 18.94, "volume": 76077.0}, {"date": "2021-02-26", "close": 19.0, "volume": 116932.0}, {"date": "2021-03-01", "close": 19.47, "volume": 60209.0}, {"date": "2021-03-02", "close": 18.8, "volume": 77379.0}, {"date": "2021-03-03", "close": 18.8, "volume": 74945.0}, {"date": "2021-03-04", "close": 18.11, "volume": 109300.0}, {"date": "2021-03-05", "close": 18.76, "volume": 118257.0}, {"date": "2021-03-08", "close": 18.74, "volume": 43307.0}, {"date": "2021-03-09", "close": 19.36, "volume": 54941.0}, {"date": "2021-03-10", "close": 19.24, "volume": 167991.0}, {"date": "2021-03-11", "close": 19.95, "volume": 78813.0}, {"date": "2021-03-12", "close": 19.96, "volume": 59560.0}, {"date": "2021-03-15", "close": 20.2, "volume": 85184.0}, {"date": "2021-03-16", "close": 19.57, "volume": 67806.0}, {"date": "2021-03-17", "close": 19.58, "volume": 40518.0}, {"date": "2021-03-18", "close": 19.27, "volume": 41887.0}, {"date": "2021-03-19", "close": 19.7, "volume": 191979.0}, {"date": "2021-03-22", "close": 19.54, "volume": 83536.0}, {"date": "2021-03-23", "close": 18.95, "volume": 102660.0}, {"date": "2021-03-24", "close": 18.76, "volume": 76176.0}, {"date": "2021-03-25", "close": 18.98, "volume": 65673.0}, {"date": "2021-03-26", "close": 19.03, "volume": 97588.0}, {"date": "2021-03-29", "close": 18.85, "volume": 62293.0}, {"date": "2021-03-30", "close": 16.95, "volume": 433286.0}, {"date": "2021-03-31", "close": 17.17, "volume": 88083.0}, {"date": "2021-04-01", "close": 17.12, "volume": 55027.0}, {"date": "2021-04-05", "close": 17.4, "volume": 44598.0}, {"date": "2021-04-06", "close": 16.98, "volume": 57218.0}, {"date": "2021-04-07", "close": 16.86, "volume": 42271.0}, {"date": "2021-04-08", "close": 16.89, "volume": 36209.0}, {"date": "2021-04-09", "close": 16.95, "volume": 24595.0}, {"date": "2021-04-12", "close": 16.75, "volume": 36573.0}, {"date": "2021-04-13", "close": 16.68, "volume": 22688.0}, {"date": "2021-04-14", "close": 16.89, "volume": 32625.0}, {"date": "2021-04-15", "close": 17.19, "volume": 26822.0}, {"date": "2021-04-16", "close": 16.81, "volume": 38697.0}, {"date": "2021-04-19", "close": 16.76, "volume": 91308.0}, {"date": "2021-04-20", "close": 16.48, "volume": 48096.0}, {"date": "2021-04-21", "close": 16.82, "volume": 56899.0}, {"date": "2021-04-22", "close": 16.98, "volume": 41710.0}, {"date": "2021-04-23", "close": 16.91, "volume": 47483.0}, {"date": "2021-04-26", "close": 17.49, "volume": 76056.0}, {"date": "2021-04-27", "close": 17.42, "volume": 44240.0}, {"date": "2021-04-28", "close": 17.84, "volume": 39960.0}, {"date": "2021-04-29", "close": 17.82, "volume": 55926.0}, {"date": "2021-04-30", "close": 17.08, "volume": 103989.0}, {"date": "2021-05-03", "close": 17.2, "volume": 53363.0}, {"date": "2021-05-04", "close": 16.97, "volume": 66762.0}, {"date": "2021-05-05", "close": 16.66, "volume": 82054.0}, {"date": "2021-05-06", "close": 17.05, "volume": 50938.0}, {"date": "2021-05-07", "close": 17.04, "volume": 95101.0}, {"date": "2021-05-10", "close": 16.99, "volume": 42646.0}, {"date": "2021-05-11", "close": 17.52, "volume": 74170.0}, {"date": "2021-05-12", "close": 17.02, "volume": 36595.0}, {"date": "2021-05-13", "close": 17.12, "volume": 33757.0}, {"date": "2021-05-14", "close": 17.11, "volume": 32571.0}, {"date": "2021-05-17", "close": 17.29, "volume": 52079.0}, {"date": "2021-05-18", "close": 17.1, "volume": 32486.0}, {"date": "2021-05-19", "close": 17.28, "volume": 38372.0}, {"date": "2021-05-20", "close": 17.56, "volume": 45040.0}, {"date": "2021-05-21", "close": 17.65, "volume": 34433.0}, {"date": "2021-05-24", "close": 17.15, "volume": 42585.0}, {"date": "2021-05-25", "close": 16.89, "volume": 70666.0}, {"date": "2021-05-26", "close": 17.23, "volume": 60318.0}, {"date": "2021-05-27", "close": 17.23, "volume": 135421.0}, {"date": "2021-05-28", "close": 17.25, "volume": 51866.0}, {"date": "2021-06-01", "close": 17.21, "volume": 43643.0}, {"date": "2021-06-02", "close": 17.02, "volume": 106921.0}, {"date": "2021-06-03", "close": 17.0, "volume": 79346.0}, {"date": "2021-06-04", "close": 16.95, "volume": 54967.0}, {"date": "2021-06-07", "close": 17.0, "volume": 72397.0}, {"date": "2021-06-08", "close": 17.0, "volume": 52326.0}, {"date": "2021-06-09", "close": 17.04, "volume": 67636.0}, {"date": "2021-06-10", "close": 17.07, "volume": 33667.0}, {"date": "2021-06-11", "close": 16.96, "volume": 60790.0}, {"date": "2021-06-14", "close": 16.76, "volume": 73197.0}, {"date": "2021-06-15", "close": 16.27, "volume": 57422.0}, {"date": "2021-06-16", "close": 16.24, "volume": 109817.0}, {"date": "2021-06-17", "close": 16.22, "volume": 69303.0}, {"date": "2021-06-18", "close": 15.93, "volume": 290775.0}, {"date": "2021-06-21", "close": 15.83, "volume": 79759.0}, {"date": "2021-06-22", "close": 16.21, "volume": 76992.0}, {"date": "2021-06-23", "close": 16.38, "volume": 54425.0}, {"date": "2021-06-24", "close": 16.81, "volume": 61878.0}, {"date": "2021-06-25", "close": 17.13, "volume": 185956.0}, {"date": "2021-06-28", "close": 16.95, "volume": 40416.0}, {"date": "2021-06-29", "close": 16.55, "volume": 30578.0}, {"date": "2021-06-30", "close": 16.56, "volume": 191329.0}, {"date": "2021-07-01", "close": 16.55, "volume": 63029.0}, {"date": "2021-07-02", "close": 16.68, "volume": 31693.0}, {"date": "2021-07-06", "close": 16.06, "volume": 37103.0}, {"date": "2021-07-07", "close": 17.25, "volume": 298318.0}, {"date": "2021-07-08", "close": 17.45, "volume": 174714.0}, {"date": "2021-07-09", "close": 17.97, "volume": 236321.0}, {"date": "2021-07-12", "close": 18.08, "volume": 232425.0}, {"date": "2021-07-13", "close": 18.24, "volume": 262269.0}, {"date": "2021-07-14", "close": 18.07, "volume": 410622.0}, {"date": "2021-07-15", "close": 16.57, "volume": 295251.0}, {"date": "2021-07-16", "close": 16.33, "volume": 137770.0}, {"date": "2021-07-19", "close": 15.67, "volume": 156412.0}, {"date": "2021-07-20", "close": 15.95, "volume": 102404.0}, {"date": "2021-07-21", "close": 16.11, "volume": 46828.0}, {"date": "2021-07-22", "close": 15.9, "volume": 61714.0}, {"date": "2021-07-23", "close": 15.97, "volume": 35887.0}, {"date": "2021-07-26", "close": 16.05, "volume": 60304.0}, {"date": "2021-07-27", "close": 15.93, "volume": 36849.0}, {"date": "2021-07-28", "close": 16.26, "volume": 61453.0}, {"date": "2021-07-29", "close": 16.27, "volume": 37171.0}, {"date": "2021-07-30", "close": 16.2, "volume": 35571.0}, {"date": "2021-08-02", "close": 16.01, "volume": 32135.0}, {"date": "2021-08-03", "close": 16.15, "volume": 61383.0}, {"date": "2021-08-04", "close": 15.93, "volume": 61449.0}, {"date": "2021-08-05", "close": 15.98, "volume": 32166.0}, {"date": "2021-08-06", "close": 16.17, "volume": 32011.0}, {"date": "2021-08-09", "close": 16.1, "volume": 34049.0}, {"date": "2021-08-10", "close": 16.4, "volume": 28510.0}, {"date": "2021-08-11", "close": 16.18, "volume": 17007.0}, {"date": "2021-08-12", "close": 16.06, "volume": 43948.0}, {"date": "2021-08-13", "close": 15.96, "volume": 26754.0}, {"date": "2021-08-16", "close": 16.03, "volume": 30407.0}, {"date": "2021-08-17", "close": 16.08, "volume": 49150.0}, {"date": "2021-08-18", "close": 15.65, "volume": 65746.0}, {"date": "2021-08-19", "close": 15.29, "volume": 61955.0}, {"date": "2021-08-20", "close": 15.56, "volume": 38941.0}, {"date": "2021-08-23", "close": 15.92, "volume": 31202.0}, {"date": "2021-08-24", "close": 15.9, "volume": 30074.0}, {"date": "2021-08-25", "close": 15.82, "volume": 27042.0}, {"date": "2021-08-26", "close": 15.94, "volume": 53647.0}, {"date": "2021-08-27", "close": 16.13, "volume": 64401.0}, {"date": "2021-08-30", "close": 16.21, "volume": 46175.0}, {"date": "2021-08-31", "close": 15.97, "volume": 81883.0}, {"date": "2021-09-01", "close": 16.14, "volume": 34740.0}, {"date": "2021-09-02", "close": 16.09, "volume": 23196.0}, {"date": "2021-09-03", "close": 15.92, "volume": 21914.0}, {"date": "2021-09-07", "close": 15.71, "volume": 38096.0}, {"date": "2021-09-08", "close": 15.68, "volume": 26410.0}, {"date": "2021-09-09", "close": 15.64, "volume": 26779.0}, {"date": "2021-09-10", "close": 15.7, "volume": 27932.0}, {"date": "2021-09-13", "close": 15.55, "volume": 30584.0}, {"date": "2021-09-14", "close": 15.41, "volume": 51720.0}, {"date": "2021-09-15", "close": 15.77, "volume": 31926.0}, {"date": "2021-09-16", "close": 15.66, "volume": 27294.0}, {"date": "2021-09-17", "close": 16.08, "volume": 113229.0}, {"date": "2021-09-20", "close": 15.11, "volume": 111343.0}, {"date": "2021-09-21", "close": 15.38, "volume": 70591.0}, {"date": "2021-09-22", "close": 14.94, "volume": 57852.0}, {"date": "2021-09-23", "close": 14.59, "volume": 46245.0}, {"date": "2021-09-24", "close": 14.32, "volume": 97009.0}, {"date": "2021-09-27", "close": 14.89, "volume": 163296.0}, {"date": "2021-09-28", "close": 13.95, "volume": 98519.0}, {"date": "2021-09-29", "close": 13.17, "volume": 127315.0}, {"date": "2021-09-30", "close": 12.95, "volume": 96305.0}, {"date": "2021-10-01", "close": 13.24, "volume": 77913.0}, {"date": "2021-10-04", "close": 12.99, "volume": 106641.0}, {"date": "2021-10-05", "close": 12.39, "volume": 98944.0}, {"date": "2021-10-06", "close": 12.49, "volume": 58213.0}, {"date": "2021-10-07", "close": 12.49, "volume": 116037.0}, {"date": "2021-10-08", "close": 12.95, "volume": 71067.0}, {"date": "2021-10-11", "close": 13.16, "volume": 72807.0}, {"date": "2021-10-12", "close": 12.78, "volume": 87264.0}, {"date": "2021-10-13", "close": 12.92, "volume": 49517.0}, {"date": "2021-10-14", "close": 13.13, "volume": 67964.0}, {"date": "2021-10-15", "close": 13.21, "volume": 78967.0}, {"date": "2021-10-18", "close": 12.99, "volume": 86154.0}, {"date": "2021-10-19", "close": 13.4, "volume": 57521.0}, {"date": "2021-10-20", "close": 13.8, "volume": 76486.0}, {"date": "2021-10-21", "close": 13.99, "volume": 48702.0}, {"date": "2021-10-22", "close": 14.08, "volume": 56778.0}, {"date": "2021-10-25", "close": 14.34, "volume": 40048.0}, {"date": "2021-10-26", "close": 14.55, "volume": 36727.0}, {"date": "2021-10-27", "close": 14.16, "volume": 48304.0}, {"date": "2021-10-28", "close": 14.34, "volume": 50039.0}, {"date": "2021-10-29", "close": 14.66, "volume": 33508.0}, {"date": "2021-11-01", "close": 15.33, "volume": 74195.0}, {"date": "2021-11-02", "close": 15.32, "volume": 43513.0}, {"date": "2021-11-03", "close": 15.93, "volume": 71597.0}, {"date": "2021-11-04", "close": 16.07, "volume": 51263.0}, {"date": "2021-11-05", "close": 15.91, "volume": 64251.0}, {"date": "2021-11-08", "close": 15.895, "volume": 65950.0}, {"date": "2021-11-09", "close": 15.56, "volume": 39124.0}, {"date": "2021-11-10", "close": 15.23, "volume": 35588.0}, {"date": "2021-11-11", "close": 15.23, "volume": 43907.0}, {"date": "2021-11-12", "close": 14.73, "volume": 66247.0}, {"date": "2021-11-15", "close": 13.57, "volume": 153217.0}, {"date": "2021-11-16", "close": 14.04, "volume": 75285.0}, {"date": "2021-11-17", "close": 13.42, "volume": 75154.0}, {"date": "2021-11-18", "close": 12.94, "volume": 69827.0}, {"date": "2021-11-19", "close": 12.67, "volume": 62832.0}, {"date": "2021-11-22", "close": 12.9, "volume": 67042.0}, {"date": "2021-11-23", "close": 12.92, "volume": 70834.0}, {"date": "2021-11-24", "close": 12.87, "volume": 34415.0}, {"date": "2021-11-26", "close": 12.8, "volume": 72983.0}, {"date": "2021-11-29", "close": 12.38, "volume": 68467.0}, {"date": "2021-11-30", "close": 12.62, "volume": 95785.0}, {"date": "2021-12-01", "close": 11.81, "volume": 61197.0}, {"date": "2021-12-02", "close": 11.77, "volume": 85169.0}, {"date": "2021-12-03", "close": 11.05, "volume": 84342.0}, {"date": "2021-12-06", "close": 11.53, "volume": 107799.0}, {"date": "2021-12-07", "close": 12.01, "volume": 69391.0}, {"date": "2021-12-08", "close": 12.47, "volume": 59417.0}, {"date": "2021-12-09", "close": 11.89, "volume": 45617.0}, {"date": "2021-12-10", "close": 11.68, "volume": 44422.0}, {"date": "2021-12-13", "close": 11.14, "volume": 86876.0}, {"date": "2021-12-14", "close": 11.57, "volume": 92454.0}, {"date": "2021-12-15", "close": 11.35, "volume": 140954.0}, {"date": "2021-12-16", "close": 11.71, "volume": 81603.0}, {"date": "2021-12-17", "close": 11.54, "volume": 347015.0}, {"date": "2021-12-20", "close": 11.56, "volume": 67705.0}, {"date": "2021-12-21", "close": 11.29, "volume": 73745.0}, {"date": "2021-12-22", "close": 11.47, "volume": 56372.0}, {"date": "2021-12-23", "close": 11.29, "volume": 44207.0}, {"date": "2021-12-27", "close": 11.11, "volume": 48751.0}, {"date": "2021-12-28", "close": 10.95, "volume": 66525.0}, {"date": "2021-12-29", "close": 11.11, "volume": 82640.0}, {"date": "2021-12-30", "close": 11.2, "volume": 45919.0}, {"date": "2021-12-31", "close": 11.13, "volume": 41242.0}, {"date": "2022-01-03", "close": 11.52, "volume": 52495.0}, {"date": "2022-01-04", "close": 11.25, "volume": 61015.0}, {"date": "2022-01-05", "close": 11.24, "volume": 67783.0}, {"date": "2022-01-06", "close": 11.33, "volume": 34304.0}, {"date": "2022-01-07", "close": 11.32, "volume": 27205.0}, {"date": "2022-01-10", "close": 11.55, "volume": 37195.0}, {"date": "2022-01-11", "close": 11.71, "volume": 53653.0}, {"date": "2022-01-12", "close": 11.38, "volume": 110898.0}, {"date": "2022-01-13", "close": 11.38, "volume": 59190.0}, {"date": "2022-01-14", "close": 11.6, "volume": 31095.0}, {"date": "2022-01-18", "close": 11.05, "volume": 48982.0}, {"date": "2022-01-19", "close": 10.71, "volume": 55326.0}, {"date": "2022-01-20", "close": 10.42, "volume": 28843.0}, {"date": "2022-01-21", "close": 10.24, "volume": 52935.0}, {"date": "2022-01-24", "close": 10.41, "volume": 143189.0}, {"date": "2022-01-25", "close": 10.72, "volume": 44655.0}, {"date": "2022-01-26", "close": 10.48, "volume": 41929.0}, {"date": "2022-01-27", "close": 10.29, "volume": 31703.0}, {"date": "2022-01-28", "close": 10.46, "volume": 30550.0}, {"date": "2022-01-31", "close": 10.77, "volume": 46938.0}, {"date": "2022-02-01", "close": 10.63, "volume": 38461.0}, {"date": "2022-02-02", "close": 10.16, "volume": 53398.0}, {"date": "2022-02-03", "close": 9.76, "volume": 55778.0}, {"date": "2022-02-04", "close": 9.73, "volume": 38106.0}, {"date": "2022-02-07", "close": 10.15, "volume": 44080.0}, {"date": "2022-02-08", "close": 10.32, "volume": 47172.0}, {"date": "2022-02-09", "close": 10.39, "volume": 59325.0}, {"date": "2022-02-10", "close": 10.11, "volume": 54552.0}, {"date": "2022-02-11", "close": 10.13, "volume": 47221.0}, {"date": "2022-02-14", "close": 9.99, "volume": 26043.0}, {"date": "2022-02-15", "close": 10.23, "volume": 46286.0}, {"date": "2022-02-16", "close": 10.07, "volume": 28425.0}, {"date": "2022-02-17", "close": 9.61, "volume": 36481.0}, {"date": "2022-02-18", "close": 9.74, "volume": 56394.0}, {"date": "2022-02-22", "close": 10.13, "volume": 131566.0}, {"date": "2022-02-23", "close": 9.44, "volume": 68106.0}, {"date": "2022-02-24", "close": 9.8, "volume": 59568.0}, {"date": "2022-02-25", "close": 9.86, "volume": 49361.0}, {"date": "2022-02-28", "close": 9.86, "volume": 79539.0}, {"date": "2022-03-01", "close": 9.43, "volume": 76087.0}, {"date": "2022-03-02", "close": 9.72, "volume": 70432.0}, {"date": "2022-03-03", "close": 9.48, "volume": 50076.0}, {"date": "2022-03-04", "close": 9.41, "volume": 57878.0}, {"date": "2022-03-07", "close": 9.24, "volume": 93223.0}, {"date": "2022-03-08", "close": 9.15, "volume": 47556.0}, {"date": "2022-03-09", "close": 9.33, "volume": 28371.0}, {"date": "2022-03-10", "close": 9.21, "volume": 58024.0}, {"date": "2022-03-11", "close": 8.98, "volume": 62674.0}, {"date": "2022-03-14", "close": 8.97, "volume": 67418.0}, {"date": "2022-03-15", "close": 9.01, "volume": 60170.0}, {"date": "2022-03-16", "close": 9.15, "volume": 59465.0}, {"date": "2022-03-17", "close": 9.61, "volume": 33545.0}, {"date": "2022-03-18", "close": 9.58, "volume": 111806.0}, {"date": "2022-03-21", "close": 9.38, "volume": 27330.0}, {"date": "2022-03-22", "close": 9.54, "volume": 36970.0}, {"date": "2022-03-23", "close": 9.3, "volume": 46095.0}, {"date": "2022-03-24", "close": 9.18, "volume": 38816.0}, {"date": "2022-03-25", "close": 8.87, "volume": 46296.0}, {"date": "2022-03-28", "close": 9.16, "volume": 84818.0}, {"date": "2022-03-29", "close": 9.0, "volume": 78486.0}, {"date": "2022-03-30", "close": 8.75, "volume": 119691.0}, {"date": "2022-03-31", "close": 8.64, "volume": 166540.0}, {"date": "2022-04-01", "close": 9.1, "volume": 113832.0}, {"date": "2022-04-04", "close": 9.2, "volume": 61812.0}, {"date": "2022-04-05", "close": 8.99, "volume": 41873.0}, {"date": "2022-04-06", "close": 8.91, "volume": 58250.0}, {"date": "2022-04-07", "close": 8.9, "volume": 31086.0}, {"date": "2022-04-08", "close": 8.73, "volume": 50159.0}, {"date": "2022-04-11", "close": 8.59, "volume": 47918.0}, {"date": "2022-04-12", "close": 8.49, "volume": 51471.0}, {"date": "2022-04-13", "close": 8.67, "volume": 45366.0}, {"date": "2022-04-14", "close": 8.33, "volume": 60455.0}, {"date": "2022-04-18", "close": 8.2, "volume": 47916.0}, {"date": "2022-04-19", "close": 8.19, "volume": 53911.0}, {"date": "2022-04-20", "close": 8.09, "volume": 69033.0}, {"date": "2022-04-21", "close": 7.8, "volume": 76867.0}, {"date": "2022-04-22", "close": 7.69, "volume": 143511.0}, {"date": "2022-04-25", "close": 7.47, "volume": 96680.0}, {"date": "2022-04-26", "close": 7.25, "volume": 89518.0}, {"date": "2022-04-27", "close": 7.24, "volume": 127919.0}, {"date": "2022-04-28", "close": 8.43, "volume": 489666.0}, {"date": "2022-04-29", "close": 7.76, "volume": 127789.0}, {"date": "2022-05-02", "close": 7.72, "volume": 100505.0}, {"date": "2022-05-03", "close": 8.03, "volume": 185229.0}, {"date": "2022-05-04", "close": 7.94, "volume": 71249.0}, {"date": "2022-05-05", "close": 7.31, "volume": 118213.0}, {"date": "2022-05-06", "close": 6.96, "volume": 111373.0}, {"date": "2022-05-09", "close": 6.36, "volume": 145021.0}, {"date": "2022-05-10", "close": 6.66, "volume": 125219.0}, {"date": "2022-05-11", "close": 6.04, "volume": 112243.0}, {"date": "2022-05-12", "close": 6.22, "volume": 114942.0}, {"date": "2022-05-13", "close": 5.75, "volume": 128252.0}, {"date": "2022-05-16", "close": 5.58, "volume": 141464.0}, {"date": "2022-05-17", "close": 5.96, "volume": 101606.0}, {"date": "2022-05-18", "close": 5.62, "volume": 132971.0}, {"date": "2022-05-19", "close": 5.72, "volume": 123105.0}, {"date": "2022-05-20", "close": 5.61, "volume": 94282.0}, {"date": "2022-05-23", "close": 5.8, "volume": 104992.0}, {"date": "2022-05-24", "close": 5.47, "volume": 124957.0}, {"date": "2022-05-25", "close": 5.61, "volume": 90363.0}, {"date": "2022-05-26", "close": 5.44, "volume": 63909.0}, {"date": "2022-05-27", "close": 5.59, "volume": 57498.0}, {"date": "2022-05-31", "close": 5.5, "volume": 451328.0}, {"date": "2022-06-01", "close": 5.21, "volume": 153312.0}, {"date": "2022-06-02", "close": 5.63, "volume": 122106.0}, {"date": "2022-06-03", "close": 5.97, "volume": 116554.0}, {"date": "2022-06-06", "close": 5.75, "volume": 127849.0}, {"date": "2022-06-07", "close": 6.22, "volume": 148624.0}, {"date": "2022-06-08", "close": 5.97, "volume": 74976.0}, {"date": "2022-06-09", "close": 5.88, "volume": 66731.0}, {"date": "2022-06-10", "close": 5.67, "volume": 60632.0}, {"date": "2022-06-13", "close": 5.62, "volume": 112118.0}, {"date": "2022-06-14", "close": 5.26, "volume": 80049.0}, {"date": "2022-06-15", "close": 5.66, "volume": 128910.0}, {"date": "2022-06-16", "close": 5.26, "volume": 88043.0}, {"date": "2022-06-17", "close": 5.13, "volume": 207042.0}, {"date": "2022-06-21", "close": 5.63, "volume": 180511.0}, {"date": "2022-06-22", "close": 5.89, "volume": 152920.0}, {"date": "2022-06-23", "close": 6.26, "volume": 225792.0}, {"date": "2022-06-24", "close": 5.86, "volume": 1921308.0}, {"date": "2022-06-27", "close": 5.96, "volume": 92757.0}, {"date": "2022-06-28", "close": 5.98, "volume": 75168.0}, {"date": "2022-06-29", "close": 5.77, "volume": 69833.0}, {"date": "2022-06-30", "close": 5.63, "volume": 66695.0}, {"date": "2022-07-01", "close": 5.64, "volume": 95423.0}, {"date": "2022-07-05", "close": 5.79, "volume": 85925.0}, {"date": "2022-07-06", "close": 5.88, "volume": 58982.0}, {"date": "2022-07-07", "close": 5.8, "volume": 111055.0}, {"date": "2022-07-08", "close": 5.83, "volume": 60465.0}, {"date": "2022-07-11", "close": 5.45, "volume": 52643.0}, {"date": "2022-07-12", "close": 5.18, "volume": 42316.0}, {"date": "2022-07-13", "close": 5.32, "volume": 22165.0}, {"date": "2022-07-14", "close": 5.12, "volume": 58406.0}, {"date": "2022-07-15", "close": 5.22, "volume": 34947.0}, {"date": "2022-07-18", "close": 5.27, "volume": 74208.0}, {"date": "2022-07-19", "close": 5.29, "volume": 62765.0}, {"date": "2022-07-20", "close": 5.43, "volume": 36292.0}, {"date": "2022-07-21", "close": 5.45, "volume": 35103.0}, {"date": "2022-07-22", "close": 5.3, "volume": 44182.0}, {"date": "2022-07-25", "close": 5.13, "volume": 42203.0}, {"date": "2022-07-26", "close": 5.13, "volume": 28218.0}, {"date": "2022-07-27", "close": 5.22, "volume": 29609.0}, {"date": "2022-07-28", "close": 5.15, "volume": 68873.0}, {"date": "2022-07-29", "close": 5.17, "volume": 35574.0}, {"date": "2022-08-01", "close": 5.09, "volume": 131817.0}, {"date": "2022-08-02", "close": 5.06, "volume": 48013.0}, {"date": "2022-08-03", "close": 5.2, "volume": 47561.0}, {"date": "2022-08-04", "close": 5.28, "volume": 43174.0}, {"date": "2022-08-05", "close": 5.26, "volume": 37427.0}, {"date": "2022-08-08", "close": 5.29, "volume": 42298.0}, {"date": "2022-08-09", "close": 5.16, "volume": 88411.0}, {"date": "2022-08-10", "close": 5.2, "volume": 32335.0}, {"date": "2022-08-11", "close": 5.08, "volume": 45909.0}, {"date": "2022-08-12", "close": 5.14, "volume": 49985.0}, {"date": "2022-08-15", "close": 5.09, "volume": 84731.0}, {"date": "2022-08-16", "close": 4.96, "volume": 71332.0}, {"date": "2022-08-17", "close": 4.8, "volume": 51733.0}, {"date": "2022-08-18", "close": 4.8, "volume": 51452.0}, {"date": "2022-08-19", "close": 4.58, "volume": 46143.0}, {"date": "2022-08-22", "close": 4.51, "volume": 38850.0}, {"date": "2022-08-23", "close": 4.63, "volume": 54027.0}, {"date": "2022-08-24", "close": 4.62, "volume": 32058.0}, {"date": "2022-08-25", "close": 4.68, "volume": 49371.0}, {"date": "2022-08-26", "close": 4.3, "volume": 61783.0}, {"date": "2022-08-29", "close": 4.16, "volume": 64243.0}, {"date": "2022-08-30", "close": 4.13, "volume": 51373.0}, {"date": "2022-08-31", "close": 4.01, "volume": 215414.0}, {"date": "2022-09-01", "close": 4.01, "volume": 91940.0}, {"date": "2022-09-02", "close": 4.06, "volume": 44257.0}, {"date": "2022-09-06", "close": 4.06, "volume": 24398.0}, {"date": "2022-09-07", "close": 4.2, "volume": 38066.0}, {"date": "2022-09-08", "close": 4.25, "volume": 67184.0}, {"date": "2022-09-09", "close": 4.13, "volume": 26862.0}, {"date": "2022-09-12", "close": 4.19, "volume": 66080.0}, {"date": "2022-09-13", "close": 4.06, "volume": 36901.0}, {"date": "2022-09-14", "close": 3.97, "volume": 72008.0}, {"date": "2022-09-15", "close": 4.07, "volume": 62341.0}, {"date": "2022-09-16", "close": 4.01, "volume": 52061.0}, {"date": "2022-09-19", "close": 4.04, "volume": 50712.0}, {"date": "2022-09-20", "close": 3.91, "volume": 38326.0}, {"date": "2022-09-21", "close": 3.8, "volume": 22540.0}, {"date": "2022-09-22", "close": 3.83, "volume": 29512.0}, {"date": "2022-09-23", "close": 3.72, "volume": 27576.0}, {"date": "2022-09-26", "close": 3.7, "volume": 15834.0}, {"date": "2022-09-27", "close": 3.6, "volume": 43786.0}, {"date": "2022-09-28", "close": 3.65, "volume": 58668.0}, {"date": "2022-09-29", "close": 3.58, "volume": 30212.0}, {"date": "2022-09-30", "close": 3.62, "volume": 38980.0}, {"date": "2022-10-03", "close": 3.56, "volume": 22946.0}, {"date": "2022-10-04", "close": 3.75, "volume": 28244.0}, {"date": "2022-10-05", "close": 3.71, "volume": 14173.0}, {"date": "2022-10-06", "close": 3.69, "volume": 13830.0}, {"date": "2022-10-07", "close": 3.79, "volume": 38468.0}, {"date": "2022-10-10", "close": 3.79, "volume": 30466.0}, {"date": "2022-10-11", "close": 3.71, "volume": 27902.0}, {"date": "2022-10-12", "close": 3.59, "volume": 19566.0}, {"date": "2022-10-13", "close": 3.71, "volume": 21344.0}, {"date": "2022-10-14", "close": 3.66, "volume": 11826.0}, {"date": "2022-10-17", "close": 3.75, "volume": 26921.0}, {"date": "2022-10-18", "close": 3.56, "volume": 43109.0}, {"date": "2022-10-19", "close": 3.31, "volume": 58498.0}, {"date": "2022-10-20", "close": 3.34, "volume": 60872.0}, {"date": "2022-10-21", "close": 3.38, "volume": 60018.0}, {"date": "2022-10-24", "close": 3.3, "volume": 32781.0}, {"date": "2022-10-25", "close": 3.55, "volume": 25930.0}, {"date": "2022-10-26", "close": 3.65, "volume": 8584.0}, {"date": "2022-10-27", "close": 3.7, "volume": 52279.0}, {"date": "2022-10-28", "close": 3.56, "volume": 45909.0}, {"date": "2022-10-31", "close": 3.51, "volume": 27275.0}, {"date": "2022-11-01", "close": 3.63, "volume": 13648.0}, {"date": "2022-11-02", "close": 3.56, "volume": 20675.0}, {"date": "2022-11-03", "close": 3.52, "volume": 26442.0}, {"date": "2022-11-04", "close": 3.56, "volume": 39417.0}, {"date": "2022-11-07", "close": 3.54, "volume": 16482.0}, {"date": "2022-11-08", "close": 3.54, "volume": 25454.0}, {"date": "2022-11-09", "close": 3.51, "volume": 32053.0}, {"date": "2022-11-10", "close": 3.49, "volume": 29292.0}, {"date": "2022-11-11", "close": 3.51, "volume": 17025.0}, {"date": "2022-11-14", "close": 3.58, "volume": 83241.0}, {"date": "2022-11-15", "close": 3.62, "volume": 46689.0}, {"date": "2022-11-16", "close": 3.64, "volume": 19647.0}, {"date": "2022-11-17", "close": 3.48, "volume": 25101.0}, {"date": "2022-11-18", "close": 3.4, "volume": 32130.0}, {"date": "2022-11-21", "close": 3.31, "volume": 32939.0}, {"date": "2022-11-22", "close": 3.27, "volume": 28658.0}, {"date": "2022-11-23", "close": 3.25, "volume": 18346.0}, {"date": "2022-11-25", "close": 3.18, "volume": 29865.0}, {"date": "2022-11-28", "close": 3.1, "volume": 62764.0}, {"date": "2022-11-29", "close": 3.05, "volume": 22052.0}, {"date": "2022-11-30", "close": 3.24, "volume": 36684.0}, {"date": "2022-12-01", "close": 3.23, "volume": 39932.0}, {"date": "2022-12-02", "close": 3.4, "volume": 72871.0}, {"date": "2022-12-05", "close": 3.27, "volume": 50349.0}, {"date": "2022-12-06", "close": 3.15, "volume": 27529.0}, {"date": "2022-12-07", "close": 3.25, "volume": 95763.0}, {"date": "2022-12-08", "close": 3.17, "volume": 29357.0}, {"date": "2022-12-09", "close": 3.19, "volume": 23709.0}, {"date": "2022-12-12", "close": 3.18, "volume": 41977.0}, {"date": "2022-12-13", "close": 3.29, "volume": 33739.0}, {"date": "2022-12-14", "close": 3.27, "volume": 27392.0}, {"date": "2022-12-15", "close": 3.26, "volume": 64020.0}, {"date": "2022-12-16", "close": 3.1, "volume": 51974.0}, {"date": "2022-12-19", "close": 3.105, "volume": 55184.0}, {"date": "2022-12-20", "close": 3.06, "volume": 41545.0}, {"date": "2022-12-21", "close": 3.05, "volume": 74614.0}, {"date": "2022-12-22", "close": 3.13, "volume": 51561.0}, {"date": "2022-12-23", "close": 3.08, "volume": 59268.0}, {"date": "2022-12-27", "close": 3.03, "volume": 49169.0}, {"date": "2022-12-28", "close": 3.14, "volume": 55841.0}, {"date": "2022-12-29", "close": 3.37, "volume": 28805.0}, {"date": "2022-12-30", "close": 3.51, "volume": 34189.0}, {"date": "2023-01-03", "close": 3.38, "volume": 21010.0}, {"date": "2023-01-04", "close": 3.55, "volume": 11765.0}, {"date": "2023-01-05", "close": 3.7, "volume": 76645.0}, {"date": "2023-01-06", "close": 3.615, "volume": 8007.0}, {"date": "2023-01-09", "close": 3.73, "volume": 32983.0}, {"date": "2023-01-10", "close": 3.8, "volume": 52802.0}, {"date": "2023-01-11", "close": 4.31, "volume": 61524.0}, {"date": "2023-01-12", "close": 4.53, "volume": 40622.0}, {"date": "2023-01-13", "close": 4.66, "volume": 37785.0}, {"date": "2023-01-17", "close": 4.72, "volume": 58636.0}, {"date": "2023-01-18", "close": 4.31, "volume": 27031.0}, {"date": "2023-01-19", "close": 4.13, "volume": 28517.0}, {"date": "2023-01-20", "close": 4.2, "volume": 21362.0}, {"date": "2023-01-23", "close": 4.14, "volume": 43465.0}, {"date": "2023-01-24", "close": 4.3, "volume": 61848.0}, {"date": "2023-01-25", "close": 4.36, "volume": 16616.0}, {"date": "2023-01-26", "close": 4.5, "volume": 20996.0}, {"date": "2023-01-27", "close": 4.44, "volume": 14827.0}, {"date": "2023-01-30", "close": 4.27, "volume": 22133.0}, {"date": "2023-01-31", "close": 4.35, "volume": 25509.0}, {"date": "2023-02-01", "close": 4.36, "volume": 26912.0}, {"date": "2023-02-02", "close": 4.24, "volume": 36568.0}, {"date": "2023-02-03", "close": 4.15, "volume": 30566.0}, {"date": "2023-02-06", "close": 4.15, "volume": 5336.0}, {"date": "2023-02-07", "close": 4.08, "volume": 26654.0}, {"date": "2023-02-08", "close": 3.65, "volume": 83200.0}, {"date": "2023-02-09", "close": 3.85, "volume": 23651.0}, {"date": "2023-02-10", "close": 3.84, "volume": 50526.0}, {"date": "2023-02-13", "close": 3.7, "volume": 35843.0}, {"date": "2023-02-14", "close": 3.5, "volume": 168242.0}, {"date": "2023-02-15", "close": 3.67, "volume": 31112.0}, {"date": "2023-02-16", "close": 3.56, "volume": 10674.0}, {"date": "2023-02-17", "close": 3.54, "volume": 31615.0}, {"date": "2023-02-21", "close": 3.5, "volume": 30361.0}, {"date": "2023-02-22", "close": 3.48, "volume": 30811.0}, {"date": "2023-02-23", "close": 3.55, "volume": 66746.0}, {"date": "2023-02-24", "close": 3.22, "volume": 53988.0}, {"date": "2023-02-27", "close": 3.36, "volume": 18325.0}, {"date": "2023-02-28", "close": 3.36, "volume": 8648.0}, {"date": "2023-03-01", "close": 3.37, "volume": 24721.0}, {"date": "2023-03-02", "close": 3.45, "volume": 31087.0}, {"date": "2023-03-03", "close": 3.35, "volume": 45617.0}, {"date": "2023-03-06", "close": 3.5, "volume": 15787.0}, {"date": "2023-03-07", "close": 3.45, "volume": 10493.0}, {"date": "2023-03-08", "close": 3.3, "volume": 23721.0}, {"date": "2023-03-09", "close": 3.26, "volume": 16143.0}, {"date": "2023-03-10", "close": 3.34, "volume": 17295.0}, {"date": "2023-03-13", "close": 3.31, "volume": 9289.0}, {"date": "2023-03-14", "close": 3.26, "volume": 28168.0}, {"date": "2023-03-15", "close": 3.38, "volume": 30410.0}, {"date": "2023-03-16", "close": 3.42, "volume": 19188.0}, {"date": "2023-03-17", "close": 3.42, "volume": 19745.0}, {"date": "2023-03-20", "close": 3.31, "volume": 20434.0}, {"date": "2023-03-21", "close": 3.26, "volume": 33765.0}, {"date": "2023-03-22", "close": 3.35, "volume": 12373.0}, {"date": "2023-03-23", "close": 3.25, "volume": 37634.0}, {"date": "2023-03-24", "close": 3.33, "volume": 13340.0}, {"date": "2023-03-27", "close": 3.37, "volume": 6579.0}, {"date": "2023-03-28", "close": 3.33, "volume": 12579.0}, {"date": "2023-03-29", "close": 3.44, "volume": 48173.0}, {"date": "2023-03-30", "close": 3.37, "volume": 25407.0}, {"date": "2023-03-31", "close": 3.45, "volume": 34456.0}, {"date": "2023-04-03", "close": 3.46, "volume": 7029.0}, {"date": "2023-04-04", "close": 3.42, "volume": 7341.0}, {"date": "2023-04-05", "close": 3.48, "volume": 20031.0}, {"date": "2023-04-06", "close": 3.61, "volume": 27466.0}, {"date": "2023-04-10", "close": 3.55, "volume": 14064.0}, {"date": "2023-04-11", "close": 3.65, "volume": 59511.0}, {"date": "2023-04-12", "close": 3.67, "volume": 71561.0}, {"date": "2023-04-13", "close": 3.62, "volume": 11204.0}, {"date": "2023-04-14", "close": 3.56, "volume": 24170.0}, {"date": "2023-04-17", "close": 3.68, "volume": 16145.0}, {"date": "2023-04-18", "close": 3.51, "volume": 105790.0}, {"date": "2023-04-19", "close": 3.5, "volume": 34421.0}, {"date": "2023-04-20", "close": 3.47, "volume": 14478.0}, {"date": "2023-04-21", "close": 3.46, "volume": 5893.0}, {"date": "2023-04-24", "close": 3.43, "volume": 15991.0}, {"date": "2023-04-25", "close": 3.32, "volume": 16305.0}, {"date": "2023-04-26", "close": 3.06, "volume": 39687.0}, {"date": "2023-04-27", "close": 3.27, "volume": 17565.0}, {"date": "2023-04-28", "close": 3.44, "volume": 34464.0}, {"date": "2023-05-01", "close": 3.47, "volume": 42910.0}, {"date": "2023-05-02", "close": 3.49, "volume": 8978.0}, {"date": "2023-05-03", "close": 3.38, "volume": 32478.0}, {"date": "2023-05-04", "close": 3.33, "volume": 7184.0}, {"date": "2023-05-05", "close": 3.35, "volume": 24042.0}, {"date": "2023-05-08", "close": 3.29, "volume": 8485.0}, {"date": "2023-05-09", "close": 3.28, "volume": 23234.0}, {"date": "2023-05-10", "close": 3.29, "volume": 29164.0}, {"date": "2023-05-11", "close": 3.36, "volume": 26769.0}, {"date": "2023-05-12", "close": 3.35, "volume": 14983.0}, {"date": "2023-05-15", "close": 3.34, "volume": 31453.0}, {"date": "2023-05-16", "close": 3.48, "volume": 49178.0}, {"date": "2023-05-17", "close": 4.49, "volume": 1820558.0}, {"date": "2023-05-18", "close": 5.04, "volume": 334934.0}, {"date": "2023-05-19", "close": 4.95, "volume": 204848.0}, {"date": "2023-05-22", "close": 5.05, "volume": 177178.0}, {"date": "2023-05-23", "close": 5.73, "volume": 276457.0}, {"date": "2023-05-24", "close": 5.08, "volume": 185936.0}, {"date": "2023-05-25", "close": 5.395, "volume": 132843.0}, {"date": "2023-05-26", "close": 5.47, "volume": 125027.0}, {"date": "2023-05-30", "close": 5.3, "volume": 80479.0}, {"date": "2023-05-31", "close": 5.095, "volume": 115811.0}, {"date": "2023-06-01", "close": 4.92, "volume": 99673.0}, {"date": "2023-06-02", "close": 5.11, "volume": 75497.0}, {"date": "2023-06-05", "close": 5.6, "volume": 128517.0}, {"date": "2023-06-06", "close": 5.61, "volume": 137913.0}, {"date": "2023-06-07", "close": 5.76, "volume": 72103.0}, {"date": "2023-06-08", "close": 5.5, "volume": 82623.0}, {"date": "2023-06-09", "close": 5.45, "volume": 54919.0}, {"date": "2023-06-12", "close": 5.28, "volume": 43382.0}, {"date": "2023-06-13", "close": 6.11, "volume": 133486.0}, {"date": "2023-06-14", "close": 6.38, "volume": 164696.0}, {"date": "2023-06-15", "close": 6.14, "volume": 44852.0}, {"date": "2023-06-16", "close": 6.19, "volume": 75495.0}, {"date": "2023-06-20", "close": 5.91, "volume": 64377.0}, {"date": "2023-06-21", "close": 5.95, "volume": 35833.0}, {"date": "2023-06-22", "close": 5.75, "volume": 23111.0}, {"date": "2023-06-23", "close": 6.04, "volume": 65832.0}, {"date": "2023-06-26", "close": 6.0, "volume": 44835.0}, {"date": "2023-06-27", "close": 6.09, "volume": 54980.0}, {"date": "2023-06-28", "close": 5.85, "volume": 39027.0}, {"date": "2023-06-29", "close": 5.99, "volume": 41562.0}, {"date": "2023-06-30", "close": 5.94, "volume": 28361.0}, {"date": "2023-07-03", "close": 5.59, "volume": 48883.0}, {"date": "2023-07-05", "close": 5.44, "volume": 43490.0}, {"date": "2023-07-06", "close": 5.29, "volume": 40411.0}, {"date": "2023-07-07", "close": 5.52, "volume": 21496.0}, {"date": "2023-07-10", "close": 5.41, "volume": 4777.0}, {"date": "2023-07-11", "close": 5.22, "volume": 17735.0}, {"date": "2023-07-12", "close": 5.44, "volume": 18603.0}, {"date": "2023-07-13", "close": 5.49, "volume": 32434.0}, {"date": "2023-07-14", "close": 5.2, "volume": 39097.0}, {"date": "2023-07-17", "close": 5.31, "volume": 16030.0}, {"date": "2023-07-18", "close": 5.31, "volume": 8494.0}, {"date": "2023-07-19", "close": 5.26, "volume": 12749.0}, {"date": "2023-07-20", "close": 5.42, "volume": 20219.0}, {"date": "2023-07-21", "close": 5.53, "volume": 10481.0}, {"date": "2023-07-24", "close": 5.32, "volume": 28520.0}, {"date": "2023-07-25", "close": 5.23, "volume": 19851.0}, {"date": "2023-07-26", "close": 5.42, "volume": 7363.0}, {"date": "2023-07-27", "close": 4.95, "volume": 28567.0}, {"date": "2023-07-28", "close": 5.07, "volume": 10384.0}, {"date": "2023-07-31", "close": 5.03, "volume": 9094.0}, {"date": "2023-08-01", "close": 5.34, "volume": 12416.0}, {"date": "2023-08-02", "close": 5.18, "volume": 5736.0}, {"date": "2023-08-03", "close": 4.98, "volume": 8354.0}, {"date": "2023-08-04", "close": 5.02, "volume": 5952.0}, {"date": "2023-08-07", "close": 4.91, "volume": 5209.0}, {"date": "2023-08-08", "close": 5.0, "volume": 11367.0}, {"date": "2023-08-09", "close": 4.8, "volume": 15717.0}, {"date": "2023-08-10", "close": 5.08, "volume": 13079.0}, {"date": "2023-08-11", "close": 5.09, "volume": 15059.0}, {"date": "2023-08-14", "close": 4.93, "volume": 3404.0}, {"date": "2023-08-15", "close": 4.85, "volume": 7625.0}, {"date": "2023-08-16", "close": 4.86, "volume": 13830.0}, {"date": "2023-08-17", "close": 5.11, "volume": 19063.0}, {"date": "2023-08-18", "close": 5.0, "volume": 8332.0}, {"date": "2023-08-21", "close": 5.15, "volume": 74821.0}, {"date": "2023-08-22", "close": 5.6, "volume": 26619.0}, {"date": "2023-08-23", "close": 5.81, "volume": 26913.0}, {"date": "2023-08-24", "close": 5.8, "volume": 3974.0}, {"date": "2023-08-25", "close": 5.66, "volume": 6782.0}, {"date": "2023-08-28", "close": 5.19, "volume": 37458.0}, {"date": "2023-08-29", "close": 5.15, "volume": 7562.0}, {"date": "2023-08-30", "close": 4.98, "volume": 31571.0}, {"date": "2023-08-31", "close": 4.92, "volume": 74015.0}, {"date": "2023-09-01", "close": 4.76, "volume": 32552.0}, {"date": "2023-09-05", "close": 4.81, "volume": 65817.0}, {"date": "2023-09-06", "close": 4.73, "volume": 16659.0}, {"date": "2023-09-07", "close": 4.73, "volume": null}, {"date": "2023-09-08", "close": 4.82, "volume": 9021.0}, {"date": "2023-09-11", "close": 4.68, "volume": 13377.0}, {"date": "2023-09-12", "close": 4.65, "volume": 6655.0}, {"date": "2023-09-13", "close": 4.77, "volume": 10554.0}, {"date": "2023-09-14", "close": 4.74, "volume": 18840.0}, {"date": "2023-09-15", "close": 4.55, "volume": 44420.0}, {"date": "2023-09-18", "close": 4.45, "volume": 25005.0}, {"date": "2023-09-19", "close": 4.57, "volume": 12309.0}, {"date": "2023-09-20", "close": 4.47, "volume": 5786.0}, {"date": "2023-09-21", "close": 4.56, "volume": 7177.0}, {"date": "2023-09-22", "close": 4.36, "volume": 7375.0}, {"date": "2023-09-25", "close": 4.18, "volume": 19287.0}, {"date": "2023-09-26", "close": 4.16, "volume": 15291.0}, {"date": "2023-09-27", "close": 4.02, "volume": 28672.0}, {"date": "2023-09-28", "close": 4.05, "volume": 27582.0}, {"date": "2023-09-29", "close": 4.12, "volume": 9892.0}, {"date": "2023-10-02", "close": 3.85, "volume": 15219.0}, {"date": "2023-10-03", "close": 3.81, "volume": 26349.0}, {"date": "2023-10-04", "close": 3.87, "volume": 8133.0}, {"date": "2023-10-05", "close": 4.01, "volume": 9790.0}, {"date": "2023-10-06", "close": 4.1, "volume": 8755.0}, {"date": "2023-10-09", "close": 4.13, "volume": 1109.0}, {"date": "2023-10-10", "close": 4.1, "volume": 4039.0}, {"date": "2023-10-11", "close": 3.89, "volume": 35738.0}, {"date": "2023-10-12", "close": 3.99, "volume": 19199.0}, {"date": "2023-10-13", "close": 3.93, "volume": 3350.0}, {"date": "2023-10-16", "close": 3.93, "volume": 11384.0}, {"date": "2023-10-17", "close": 3.9, "volume": 18727.0}, {"date": "2023-10-18", "close": 3.93, "volume": 26725.0}, {"date": "2023-10-19", "close": 3.78, "volume": 7508.0}, {"date": "2023-10-20", "close": 3.775, "volume": 7972.0}, {"date": "2023-10-23", "close": 3.97, "volume": 16499.0}, {"date": "2023-10-24", "close": 3.95, "volume": 4475.0}, {"date": "2023-10-25", "close": 3.95, "volume": 13501.0}, {"date": "2023-10-26", "close": 3.93, "volume": 2519.0}, {"date": "2023-10-27", "close": 4.0, "volume": 14419.0}, {"date": "2023-10-30", "close": 4.0, "volume": 25694.0}, {"date": "2023-10-31", "close": 4.18, "volume": 26847.0}, {"date": "2023-11-01", "close": 4.3, "volume": 21147.0}, {"date": "2023-11-02", "close": 4.36, "volume": 11747.0}, {"date": "2023-11-03", "close": 4.18, "volume": 12845.0}, {"date": "2023-11-06", "close": 4.15, "volume": 7011.0}, {"date": "2023-11-07", "close": 3.93, "volume": 7758.0}, {"date": "2023-11-08", "close": 3.955, "volume": 30783.0}, {"date": "2023-11-09", "close": 3.83, "volume": 21829.0}, {"date": "2023-11-10", "close": 3.94, "volume": 19151.0}, {"date": "2023-11-13", "close": 3.93, "volume": 16099.0}, {"date": "2023-11-14", "close": 3.81, "volume": 32730.0}, {"date": "2023-11-15", "close": 3.8, "volume": 24596.0}, {"date": "2023-11-16", "close": 3.7, "volume": 20847.0}, {"date": "2023-11-17", "close": 3.805, "volume": 12415.0}, {"date": "2023-11-20", "close": 3.65, "volume": 38636.0}, {"date": "2023-11-21", "close": 3.56, "volume": 24860.0}, {"date": "2023-11-22", "close": 3.58, "volume": 17706.0}, {"date": "2023-11-24", "close": 3.58, "volume": 2349.0}, {"date": "2023-11-27", "close": 3.75, "volume": 15174.0}, {"date": "2023-11-28", "close": 3.7, "volume": 11821.0}, {"date": "2023-11-29", "close": 3.71, "volume": 9506.0}, {"date": "2023-11-30", "close": 3.92, "volume": 14762.0}, {"date": "2023-12-01", "close": 3.98, "volume": 21136.0}, {"date": "2023-12-04", "close": 3.93, "volume": 15903.0}, {"date": "2023-12-05", "close": 3.96, "volume": 20803.0}, {"date": "2023-12-06", "close": 4.11, "volume": 23335.0}, {"date": "2023-12-07", "close": 4.18, "volume": 5522.0}, {"date": "2023-12-08", "close": 4.17, "volume": 20149.0}, {"date": "2023-12-11", "close": 4.19, "volume": 14895.0}, {"date": "2023-12-12", "close": 4.5, "volume": 35533.0}, {"date": "2023-12-13", "close": 4.46, "volume": 14073.0}, {"date": "2023-12-14", "close": 4.63, "volume": 18046.0}, {"date": "2023-12-15", "close": 4.65, "volume": 31670.0}, {"date": "2023-12-18", "close": 4.14, "volume": 37139.0}, {"date": "2023-12-19", "close": 4.11, "volume": 37984.0}, {"date": "2023-12-20", "close": 3.94, "volume": 36509.0}, {"date": "2023-12-21", "close": 3.99, "volume": 15383.0}, {"date": "2023-12-22", "close": 3.92, "volume": 15072.0}, {"date": "2023-12-26", "close": 3.93, "volume": 13717.0}, {"date": "2023-12-27", "close": 4.0, "volume": 30633.0}, {"date": "2023-12-28", "close": 3.97, "volume": 15624.0}, {"date": "2023-12-29", "close": 4.0, "volume": 9764.0}, {"date": "2024-01-02", "close": 4.34, "volume": 9180.0}, {"date": "2024-01-03", "close": 4.29, "volume": 8238.0}, {"date": "2024-01-04", "close": 4.24, "volume": 15423.0}, {"date": "2024-01-05", "close": 4.03, "volume": 20719.0}, {"date": "2024-01-08", "close": 4.05, "volume": 18580.0}, {"date": "2024-01-09", "close": 4.55, "volume": 39616.0}, {"date": "2024-01-10", "close": 4.67, "volume": 33623.0}, {"date": "2024-01-11", "close": 4.42, "volume": 23111.0}, {"date": "2024-01-12", "close": 5.0, "volume": 38378.0}, {"date": "2024-01-16", "close": 5.24, "volume": 34665.0}, {"date": "2024-01-17", "close": 4.87, "volume": 22987.0}, {"date": "2024-01-18", "close": 4.8, "volume": 13919.0}, {"date": "2024-01-19", "close": 4.65, "volume": 12672.0}, {"date": "2024-01-22", "close": 4.5, "volume": 29873.0}, {"date": "2024-01-23", "close": 4.55, "volume": 12678.0}, {"date": "2024-01-24", "close": 4.52, "volume": 73287.0}, {"date": "2024-01-25", "close": 4.22, "volume": 19307.0}, {"date": "2024-01-26", "close": 4.2, "volume": 14129.0}, {"date": "2024-01-29", "close": 4.3, "volume": 22080.0}, {"date": "2024-01-30", "close": 4.34, "volume": 21267.0}, {"date": "2024-01-31", "close": 4.59, "volume": 29350.0}, {"date": "2024-02-01", "close": 4.63, "volume": 37699.0}, {"date": "2024-02-02", "close": 5.43, "volume": 57937.0}, {"date": "2024-02-05", "close": 5.47, "volume": 64151.0}, {"date": "2024-02-06", "close": 5.42, "volume": 27830.0}, {"date": "2024-02-07", "close": 5.47, "volume": 46042.0}, {"date": "2024-02-08", "close": 5.44, "volume": 21539.0}, {"date": "2024-02-09", "close": 5.88, "volume": 60456.0}, {"date": "2024-02-12", "close": 6.02, "volume": 50478.0}, {"date": "2024-02-13", "close": 6.01, "volume": 32642.0}, {"date": "2024-02-14", "close": 6.05, "volume": 40489.0}, {"date": "2024-02-15", "close": 5.78, "volume": 28684.0}, {"date": "2024-02-16", "close": 5.9, "volume": 29444.0}, {"date": "2024-02-20", "close": 6.06, "volume": 87980.0}, {"date": "2024-02-21", "close": 6.9, "volume": 267182.0}, {"date": "2024-02-22", "close": 6.12, "volume": 101318.0}, {"date": "2024-02-23", "close": 6.45, "volume": 52631.0}, {"date": "2024-02-26", "close": 6.45, "volume": 50675.0}, {"date": "2024-02-27", "close": 6.39, "volume": 48118.0}, {"date": "2024-02-28", "close": 6.34, "volume": 37949.0}, {"date": "2024-02-29", "close": 6.26, "volume": 31970.0}, {"date": "2024-03-01", "close": 6.4, "volume": 75925.0}, {"date": "2024-03-04", "close": 6.39, "volume": 50958.0}, {"date": "2024-03-05", "close": 6.29, "volume": 25196.0}, {"date": "2024-03-06", "close": 6.4, "volume": 51208.0}, {"date": "2024-03-07", "close": 6.39, "volume": 39405.0}, {"date": "2024-03-08", "close": 6.4, "volume": 49452.0}, {"date": "2024-03-11", "close": 6.35, "volume": 27564.0}, {"date": "2024-03-12", "close": 6.33, "volume": 63347.0}, {"date": "2024-03-13", "close": 6.31, "volume": 53727.0}, {"date": "2024-03-14", "close": 6.36, "volume": 60868.0}, {"date": "2024-03-15", "close": 5.91, "volume": 72881.0}, {"date": "2024-03-18", "close": 6.63, "volume": 110865.0}, {"date": "2024-03-19", "close": 7.11, "volume": 107618.0}, {"date": "2024-03-20", "close": 7.16, "volume": 57535.0}, {"date": "2024-03-21", "close": 7.25, "volume": 58072.0}, {"date": "2024-03-22", "close": 7.5, "volume": 69151.0}, {"date": "2024-03-25", "close": 7.49, "volume": 60136.0}, {"date": "2024-03-26", "close": 7.97, "volume": 146393.0}, {"date": "2024-03-27", "close": 7.99, "volume": 59591.0}, {"date": "2024-03-28", "close": 8.13, "volume": 70065.0}, {"date": "2024-04-01", "close": 7.85, "volume": 62179.0}, {"date": "2024-04-02", "close": 8.47, "volume": 173630.0}, {"date": "2024-04-03", "close": 8.41, "volume": 182482.0}, {"date": "2024-04-04", "close": 9.38, "volume": 117656.0}, {"date": "2024-04-05", "close": 8.21, "volume": 131613.0}, {"date": "2024-04-08", "close": 9.73, "volume": 211124.0}, {"date": "2024-04-09", "close": 9.27, "volume": 67176.0}, {"date": "2024-04-10", "close": 9.89, "volume": 112789.0}, {"date": "2024-04-11", "close": 9.5, "volume": 136354.0}, {"date": "2024-04-12", "close": 9.25, "volume": 53865.0}, {"date": "2024-04-15", "close": 9.41, "volume": 63776.0}, {"date": "2024-04-16", "close": 8.96, "volume": 110190.0}, {"date": "2024-04-17", "close": 8.11, "volume": 81922.0}, {"date": "2024-04-18", "close": 7.91, "volume": 98767.0}, {"date": "2024-04-19", "close": 8.04, "volume": 76250.0}, {"date": "2024-04-22", "close": 7.95, "volume": 58090.0}, {"date": "2024-04-23", "close": 8.18, "volume": 154408.0}, {"date": "2024-04-24", "close": 8.07, "volume": 67351.0}, {"date": "2024-04-25", "close": 8.21, "volume": 45963.0}, {"date": "2024-04-26", "close": 7.87, "volume": 59355.0}, {"date": "2024-04-29", "close": 7.76, "volume": 95706.0}, {"date": "2024-04-30", "close": 7.67, "volume": 92619.0}, {"date": "2024-05-01", "close": 8.16, "volume": 154952.0}, {"date": "2024-05-02", "close": 8.02, "volume": 53141.0}, {"date": "2024-05-03", "close": 8.49, "volume": 45324.0}, {"date": "2024-05-06", "close": 9.38, "volume": 68658.0}, {"date": "2024-05-07", "close": 9.2, "volume": 66793.0}, {"date": "2024-05-08", "close": 9.33, "volume": 86147.0}, {"date": "2024-05-09", "close": 8.61, "volume": 34176.0}, {"date": "2024-05-10", "close": 8.31, "volume": 39520.0}, {"date": "2024-05-13", "close": 8.56, "volume": 29852.0}, {"date": "2024-05-14", "close": 8.81, "volume": 43138.0}, {"date": "2024-05-15", "close": 8.59, "volume": 56029.0}, {"date": "2024-05-16", "close": 8.58, "volume": 22989.0}, {"date": "2024-05-17", "close": 8.43, "volume": 29994.0}, {"date": "2024-05-20", "close": 8.54, "volume": 29304.0}, {"date": "2024-05-21", "close": 8.74, "volume": 51793.0}, {"date": "2024-05-22", "close": 8.59, "volume": 55781.0}, {"date": "2024-05-23", "close": 8.36, "volume": 52682.0}, {"date": "2024-05-24", "close": 8.31, "volume": 92688.0}, {"date": "2024-05-28", "close": 7.81, "volume": 308427.0}, {"date": "2024-05-29", "close": 7.37, "volume": 63042.0}, {"date": "2024-05-30", "close": 7.49, "volume": 75099.0}, {"date": "2024-05-31", "close": 7.25, "volume": 26447.0}, {"date": "2024-06-03", "close": 6.94, "volume": 76156.0}, {"date": "2024-06-04", "close": 7.41, "volume": 56985.0}, {"date": "2024-06-05", "close": 7.14, "volume": 60448.0}, {"date": "2024-06-06", "close": 7.1, "volume": 52000.0}, {"date": "2024-06-07", "close": 6.74, "volume": 67122.0}, {"date": "2024-06-10", "close": 6.63, "volume": 49173.0}, {"date": "2024-06-11", "close": 6.59, "volume": 65692.0}, {"date": "2024-06-12", "close": 6.28, "volume": 95799.0}, {"date": "2024-06-13", "close": 6.32, "volume": 90075.0}, {"date": "2024-06-14", "close": 6.1, "volume": 49589.0}, {"date": "2024-06-17", "close": 6.08, "volume": 62997.0}, {"date": "2024-06-18", "close": 5.26, "volume": 796482.0}, {"date": "2024-06-20", "close": 5.12, "volume": 141963.0}, {"date": "2024-06-21", "close": 5.16, "volume": 85186.0}, {"date": "2024-06-24", "close": 4.54, "volume": 141081.0}, {"date": "2024-06-25", "close": 4.8, "volume": 291061.0}, {"date": "2024-06-26", "close": 4.89, "volume": 157261.0}, {"date": "2024-06-27", "close": 4.61, "volume": 157467.0}, {"date": "2024-06-28", "close": 5.14, "volume": 2160999.0}, {"date": "2024-07-01", "close": 5.55, "volume": 255502.0}, {"date": "2024-07-02", "close": 5.69, "volume": 175195.0}, {"date": "2024-07-03", "close": 5.79, "volume": 49132.0}, {"date": "2024-07-05", "close": 5.7, "volume": 76024.0}, {"date": "2024-07-08", "close": 5.91, "volume": 207491.0}, {"date": "2024-07-09", "close": 5.94, "volume": 38557.0}, {"date": "2024-07-10", "close": 6.27, "volume": 117969.0}, {"date": "2024-07-11", "close": 6.66, "volume": 142284.0}, {"date": "2024-07-12", "close": 6.22, "volume": 60286.0}, {"date": "2024-07-15", "close": 6.29, "volume": 115018.0}, {"date": "2024-07-16", "close": 6.56, "volume": 83972.0}, {"date": "2024-07-17", "close": 6.58, "volume": 100240.0}, {"date": "2024-07-18", "close": 6.7, "volume": 60739.0}, {"date": "2024-07-19", "close": 5.97, "volume": 131809.0}, {"date": "2024-07-22", "close": 6.21, "volume": 47221.0}, {"date": "2024-07-23", "close": 6.37, "volume": 35801.0}, {"date": "2024-07-24", "close": 6.31, "volume": 110749.0}, {"date": "2024-07-25", "close": 7.02, "volume": 97277.0}, {"date": "2024-07-26", "close": 7.24, "volume": 86060.0}, {"date": "2024-07-29", "close": 7.23, "volume": 43883.0}, {"date": "2024-07-30", "close": 7.43, "volume": 114341.0}, {"date": "2024-07-31", "close": 7.72, "volume": 61478.0}, {"date": "2024-08-01", "close": 7.3, "volume": 76518.0}, {"date": "2024-08-02", "close": 6.7, "volume": 74016.0}, {"date": "2024-08-05", "close": 6.21, "volume": 105397.0}, {"date": "2024-08-06", "close": 6.51, "volume": 55792.0}, {"date": "2024-08-07", "close": 6.18, "volume": 20582.0}, {"date": "2024-08-08", "close": 6.59, "volume": 15150.0}, {"date": "2024-08-09", "close": 6.59, "volume": 29876.0}, {"date": "2024-08-12", "close": 6.54, "volume": 28133.0}, {"date": "2024-08-13", "close": 6.43, "volume": 21573.0}, {"date": "2024-08-14", "close": 6.24, "volume": 9509.0}, {"date": "2024-08-15", "close": 6.37, "volume": 27429.0}, {"date": "2024-08-16", "close": 6.07, "volume": 15610.0}, {"date": "2024-08-19", "close": 6.44, "volume": 17815.0}, {"date": "2024-08-20", "close": 6.22, "volume": 19324.0}, {"date": "2024-08-21", "close": 6.57, "volume": 70512.0}, {"date": "2024-08-22", "close": 6.12, "volume": 106053.0}, {"date": "2024-08-23", "close": 6.58, "volume": 127267.0}, {"date": "2024-08-26", "close": 6.55, "volume": 121510.0}, {"date": "2024-08-27", "close": 6.5, "volume": 42758.0}, {"date": "2024-08-28", "close": 6.69, "volume": 38920.0}, {"date": "2024-08-29", "close": 6.95, "volume": 110621.0}, {"date": "2024-08-30", "close": 6.4, "volume": 41782.0}, {"date": "2024-09-03", "close": 5.75, "volume": 59941.0}, {"date": "2024-09-04", "close": 5.72, "volume": 33094.0}, {"date": "2024-09-05", "close": 6.26, "volume": 33093.0}, {"date": "2024-09-06", "close": 6.52, "volume": 46830.0}, {"date": "2024-09-09", "close": 6.67, "volume": 28310.0}, {"date": "2024-09-10", "close": 6.65, "volume": 38180.0}, {"date": "2024-09-11", "close": 6.47, "volume": 10308.0}, {"date": "2024-09-12", "close": 6.82, "volume": 30053.0}, {"date": "2024-09-13", "close": 7.06, "volume": 20364.0}, {"date": "2024-09-16", "close": 7.08, "volume": 25900.0}, {"date": "2024-09-17", "close": 7.39, "volume": 45923.0}, {"date": "2024-09-18", "close": 7.5, "volume": 32564.0}, {"date": "2024-09-19", "close": 7.95, "volume": 50126.0}, {"date": "2024-09-20", "close": 6.79, "volume": 289700.0}, {"date": "2024-09-23", "close": 6.79, "volume": 62606.0}, {"date": "2024-09-24", "close": 6.74, "volume": 59466.0}, {"date": "2024-09-25", "close": 6.55, "volume": 39764.0}, {"date": "2024-09-26", "close": 6.7, "volume": 56818.0}, {"date": "2024-09-27", "close": 7.21, "volume": 29988.0}, {"date": "2024-09-30", "close": 7.73, "volume": 100917.0}, {"date": "2024-10-01", "close": 7.4, "volume": 32652.0}, {"date": "2024-10-02", "close": 7.5, "volume": 29363.0}, {"date": "2024-10-03", "close": 7.05, "volume": 19117.0}, {"date": "2024-10-04", "close": 7.48, "volume": 19286.0}, {"date": "2024-10-07", "close": 7.19, "volume": 22418.0}, {"date": "2024-10-08", "close": 6.88, "volume": 31307.0}, {"date": "2024-10-09", "close": 7.08, "volume": 16520.0}, {"date": "2024-10-10", "close": 6.97, "volume": 12214.0}, {"date": "2024-10-11", "close": 7.45, "volume": 34603.0}, {"date": "2024-10-14", "close": 7.7, "volume": 27344.0}, {"date": "2024-10-15", "close": 7.45, "volume": 36774.0}, {"date": "2024-10-16", "close": 7.71, "volume": 39882.0}, {"date": "2024-10-17", "close": 7.54, "volume": 28849.0}, {"date": "2024-10-18", "close": 7.55, "volume": 19512.0}, {"date": "2024-10-21", "close": 7.57, "volume": 19136.0}, {"date": "2024-10-22", "close": 7.51, "volume": 25832.0}, {"date": "2024-10-23", "close": 7.14, "volume": 31656.0}, {"date": "2024-10-24", "close": 7.24, "volume": 70409.0}, {"date": "2024-10-25", "close": 7.17, "volume": 64252.0}, {"date": "2024-10-28", "close": 7.71, "volume": 61547.0}, {"date": "2024-10-29", "close": 7.155, "volume": 66099.0}, {"date": "2024-10-30", "close": 7.39, "volume": 62083.0}, {"date": "2024-10-31", "close": 7.26, "volume": 31271.0}, {"date": "2024-11-01", "close": 7.35, "volume": 27407.0}, {"date": "2024-11-04", "close": 7.3, "volume": 16409.0}, {"date": "2024-11-05", "close": 7.46, "volume": 24449.0}, {"date": "2024-11-06", "close": 8.25, "volume": 153822.0}, {"date": "2024-11-07", "close": 7.36, "volume": 114245.0}, {"date": "2024-11-08", "close": 7.55, "volume": 25663.0}, {"date": "2024-11-11", "close": 7.3, "volume": 52629.0}, {"date": "2024-11-12", "close": 7.09, "volume": 59103.0}, {"date": "2024-11-13", "close": 7.1, "volume": 35117.0}, {"date": "2024-11-14", "close": 6.97, "volume": 61101.0}, {"date": "2024-11-15", "close": 6.66, "volume": 95506.0}, {"date": "2024-11-18", "close": 6.67, "volume": 39715.0}, {"date": "2024-11-19", "close": 6.67, "volume": 29366.0}, {"date": "2024-11-20", "close": 6.49, "volume": 51258.0}, {"date": "2024-11-21", "close": 6.62, "volume": 30677.0}, {"date": "2024-11-22", "close": 6.83, "volume": 37411.0}, {"date": "2024-11-25", "close": 6.86, "volume": 45777.0}, {"date": "2024-11-26", "close": 6.81, "volume": 46367.0}, {"date": "2024-11-27", "close": 7.35, "volume": 83094.0}, {"date": "2024-11-29", "close": 7.61, "volume": 41623.0}, {"date": "2024-12-02", "close": 7.15, "volume": 42020.0}, {"date": "2024-12-03", "close": 6.73, "volume": 78065.0}, {"date": "2024-12-04", "close": 6.5, "volume": 72261.0}, {"date": "2024-12-05", "close": 6.31, "volume": 85782.0}, {"date": "2024-12-06", "close": 6.4, "volume": 70495.0}, {"date": "2024-12-09", "close": 6.56, "volume": 57379.0}, {"date": "2024-12-10", "close": 6.63, "volume": 45493.0}, {"date": "2024-12-11", "close": 7.07, "volume": 107971.0}, {"date": "2024-12-12", "close": 6.93, "volume": 82707.0}, {"date": "2024-12-13", "close": 6.95, "volume": 100664.0}, {"date": "2024-12-16", "close": 6.92, "volume": 63473.0}, {"date": "2024-12-17", "close": 6.74, "volume": 50369.0}, {"date": "2024-12-18", "close": 6.09, "volume": 51579.0}, {"date": "2024-12-19", "close": 6.34, "volume": 64271.0}, {"date": "2024-12-20", "close": 6.38, "volume": 214749.0}, {"date": "2024-12-23", "close": 4.5, "volume": 473368.0}, {"date": "2024-12-24", "close": 4.56, "volume": 41303.0}, {"date": "2024-12-26", "close": 4.23, "volume": 75419.0}, {"date": "2024-12-27", "close": 3.8, "volume": 143793.0}, {"date": "2024-12-30", "close": 4.09, "volume": 111556.0}, {"date": "2024-12-31", "close": 3.95, "volume": 87952.0}, {"date": "2025-01-02", "close": 4.17, "volume": 51587.0}, {"date": "2025-01-03", "close": 4.42, "volume": 65291.0}, {"date": "2025-01-06", "close": 4.48, "volume": 114145.0}, {"date": "2025-01-07", "close": 4.26, "volume": 51317.0}, {"date": "2025-01-08", "close": 4.01, "volume": 67566.0}, {"date": "2025-01-10", "close": 3.88, "volume": 53477.0}, {"date": "2025-01-13", "close": 3.85, "volume": 46909.0}, {"date": "2025-01-14", "close": 3.71, "volume": 31577.0}, {"date": "2025-01-15", "close": 3.89, "volume": 33247.0}, {"date": "2025-01-16", "close": 3.8, "volume": 62937.0}, {"date": "2025-01-17", "close": 3.82, "volume": 40027.0}, {"date": "2025-01-21", "close": 3.83, "volume": 59211.0}, {"date": "2025-01-22", "close": 3.77, "volume": 61482.0}, {"date": "2025-01-23", "close": 3.7, "volume": 63327.0}, {"date": "2025-01-24", "close": 3.65, "volume": 32440.0}, {"date": "2025-01-27", "close": 3.64, "volume": 34033.0}, {"date": "2025-01-28", "close": 3.48, "volume": 57621.0}, {"date": "2025-01-29", "close": 3.61, "volume": 64602.0}, {"date": "2025-01-30", "close": 3.62, "volume": 38983.0}, {"date": "2025-01-31", "close": 3.46, "volume": 55071.0}, {"date": "2025-02-03", "close": 3.33, "volume": 45719.0}, {"date": "2025-02-04", "close": 3.25, "volume": 48425.0}, {"date": "2025-02-05", "close": 3.42, "volume": 77825.0}, {"date": "2025-02-06", "close": 3.28, "volume": 52893.0}, {"date": "2025-02-07", "close": 3.1, "volume": 56406.0}, {"date": "2025-02-10", "close": 3.32, "volume": 80683.0}, {"date": "2025-02-11", "close": 3.3, "volume": 63538.0}, {"date": "2025-02-12", "close": 3.22, "volume": 58071.0}, {"date": "2025-02-13", "close": 3.21, "volume": 47184.0}, {"date": "2025-02-14", "close": 3.27, "volume": 50491.0}, {"date": "2025-02-18", "close": 3.03, "volume": 78430.0}, {"date": "2025-02-19", "close": 3.11, "volume": 43037.0}, {"date": "2025-02-20", "close": 3.12, "volume": 28919.0}, {"date": "2025-02-21", "close": 2.99, "volume": 83904.0}, {"date": "2025-02-24", "close": 3.06, "volume": 39141.0}, {"date": "2025-02-25", "close": 3.02, "volume": 47151.0}, {"date": "2025-02-26", "close": 3.0, "volume": 75205.0}, {"date": "2025-02-27", "close": 3.11, "volume": 35336.0}, {"date": "2025-02-28", "close": 3.52, "volume": 61995.0}, {"date": "2025-03-03", "close": 3.35, "volume": 88602.0}, {"date": "2025-03-04", "close": 3.16, "volume": 56967.0}, {"date": "2025-03-05", "close": 3.25, "volume": 42285.0}, {"date": "2025-03-06", "close": 3.19, "volume": 25011.0}, {"date": "2025-03-07", "close": 3.25, "volume": 30936.0}, {"date": "2025-03-10", "close": 3.2, "volume": 38441.0}, {"date": "2025-03-11", "close": 3.18, "volume": 32547.0}, {"date": "2025-03-12", "close": 3.29, "volume": 42853.0}, {"date": "2025-03-13", "close": 3.14, "volume": 49285.0}, {"date": "2025-03-14", "close": 3.31, "volume": 31147.0}, {"date": "2025-03-17", "close": 3.52, "volume": 59820.0}, {"date": "2025-03-18", "close": 3.42, "volume": 46743.0}, {"date": "2025-03-19", "close": 3.48, "volume": 22961.0}, {"date": "2025-03-20", "close": 3.45, "volume": 20407.0}, {"date": "2025-03-21", "close": 3.44, "volume": 67434.0}, {"date": "2025-03-24", "close": 3.46, "volume": 37801.0}, {"date": "2025-03-25", "close": 3.3, "volume": 21241.0}, {"date": "2025-03-26", "close": 3.19, "volume": 22404.0}, {"date": "2025-03-27", "close": 3.24, "volume": 20010.0}, {"date": "2025-03-28", "close": 3.1, "volume": 65476.0}, {"date": "2025-03-31", "close": 3.24, "volume": 94638.0}, {"date": "2025-04-01", "close": 3.02, "volume": 25362.0}, {"date": "2025-04-02", "close": 3.14, "volume": 31377.0}, {"date": "2025-04-03", "close": 2.95, "volume": 53546.0}, {"date": "2025-04-04", "close": 2.87, "volume": 119967.0}, {"date": "2025-04-07", "close": 3.15, "volume": 79940.0}, {"date": "2025-04-08", "close": 3.13, "volume": 56497.0}, {"date": "2025-04-09", "close": 3.36, "volume": 124080.0}, {"date": "2025-04-10", "close": 2.88, "volume": 51958.0}, {"date": "2025-04-11", "close": 3.28, "volume": 53640.0}, {"date": "2025-04-14", "close": 3.12, "volume": 37647.0}, {"date": "2025-04-15", "close": 3.18, "volume": 36945.0}, {"date": "2025-04-16", "close": 2.96, "volume": 66751.0}, {"date": "2025-04-17", "close": 2.94, "volume": 44592.0}, {"date": "2025-04-21", "close": 2.97, "volume": 37863.0}, {"date": "2025-04-22", "close": 3.12, "volume": 85682.0}, {"date": "2025-04-23", "close": 3.16, "volume": 49566.0}, {"date": "2025-04-24", "close": 2.96, "volume": 75017.0}, {"date": "2025-04-25", "close": 2.91, "volume": 60326.0}, {"date": "2025-04-28", "close": 2.88, "volume": 62410.0}, {"date": "2025-04-29", "close": 2.87, "volume": 37766.0}, {"date": "2025-04-30", "close": 3.04, "volume": 100667.0}, {"date": "2025-05-01", "close": 2.93, "volume": 56645.0}, {"date": "2025-05-02", "close": 2.92, "volume": 35130.0}, {"date": "2025-05-05", "close": 2.85, "volume": 40598.0}, {"date": "2025-05-06", "close": 2.78, "volume": 222258.0}, {"date": "2025-05-07", "close": 2.79, "volume": 45532.0}, {"date": "2025-05-08", "close": 2.85, "volume": 42527.0}, {"date": "2025-05-09", "close": 2.77, "volume": 43044.0}, {"date": "2025-05-12", "close": 2.91, "volume": 66102.0}, {"date": "2025-05-13", "close": 2.98, "volume": 33161.0}, {"date": "2025-05-14", "close": 2.88, "volume": 38981.0}, {"date": "2025-05-15", "close": 2.98, "volume": 27057.0}, {"date": "2025-05-16", "close": 3.04, "volume": 40143.0}, {"date": "2025-05-19", "close": 3.07, "volume": 24109.0}, {"date": "2025-05-20", "close": 2.97, "volume": 28172.0}, {"date": "2025-05-21", "close": 2.87, "volume": 43462.0}, {"date": "2025-05-22", "close": 2.84, "volume": 29524.0}, {"date": "2025-05-23", "close": 2.84, "volume": 39527.0}, {"date": "2025-05-27", "close": 2.96, "volume": 39262.0}, {"date": "2025-05-28", "close": 2.91, "volume": 36260.0}, {"date": "2025-05-29", "close": 2.86, "volume": 26346.0}, {"date": "2025-05-30", "close": 2.85, "volume": 41389.0}, {"date": "2025-06-02", "close": 2.86, "volume": 44302.0}, {"date": "2025-06-03", "close": 2.89, "volume": 46556.0}, {"date": "2025-06-04", "close": 2.94, "volume": 98245.0}, {"date": "2025-06-05", "close": 2.86, "volume": 78080.0}, {"date": "2025-06-06", "close": 2.9, "volume": 33736.0}, {"date": "2025-06-09", "close": 2.94, "volume": 31493.0}, {"date": "2025-06-10", "close": 2.91, "volume": 41321.0}, {"date": "2025-06-11", "close": 2.81, "volume": 45121.0}, {"date": "2025-06-12", "close": 2.76, "volume": 64349.0}, {"date": "2025-06-13", "close": 2.64, "volume": 73201.0}, {"date": "2025-06-16", "close": 2.74, "volume": 53246.0}, {"date": "2025-06-17", "close": 2.61, "volume": 54325.0}, {"date": "2025-06-18", "close": 2.6, "volume": 52598.0}, {"date": "2025-06-20", "close": 2.5, "volume": 127329.0}, {"date": "2025-06-23", "close": 2.59, "volume": 72192.0}, {"date": "2025-06-24", "close": 2.67, "volume": 62481.0}, {"date": "2025-06-25", "close": 2.66, "volume": 74974.0}, {"date": "2025-06-26", "close": 2.87, "volume": 117954.0}, {"date": "2025-06-27", "close": 2.8, "volume": 2504193.0}, {"date": "2025-06-30", "close": 2.97, "volume": 133513.0}, {"date": "2025-07-01", "close": 3.17, "volume": 56793.0}, {"date": "2025-07-02", "close": 3.22, "volume": 52318.0}, {"date": "2025-07-03", "close": 3.18, "volume": 28527.0}, {"date": "2025-07-07", "close": 3.05, "volume": 21544.0}, {"date": "2025-07-08", "close": 3.03, "volume": 60693.0}, {"date": "2025-07-09", "close": 3.06, "volume": 24773.0}, {"date": "2025-07-10", "close": 2.96, "volume": 26137.0}, {"date": "2025-07-11", "close": 2.83, "volume": 57784.0}, {"date": "2025-07-14", "close": 2.89, "volume": 31271.0}, {"date": "2025-07-15", "close": 2.75, "volume": 32135.0}, {"date": "2025-07-16", "close": 2.98, "volume": 55168.0}, {"date": "2025-07-17", "close": 3.0, "volume": 54325.0}, {"date": "2025-07-18", "close": 2.98, "volume": 105383.0}, {"date": "2025-07-21", "close": 2.95, "volume": 30532.0}, {"date": "2025-07-22", "close": 3.08, "volume": 44965.0}, {"date": "2025-07-23", "close": 3.1, "volume": 67483.0}, {"date": "2025-07-24", "close": 2.84, "volume": 59774.0}, {"date": "2025-07-25", "close": 2.87, "volume": 27454.0}, {"date": "2025-07-28", "close": 2.82, "volume": 31487.0}, {"date": "2025-07-29", "close": 2.86, "volume": 35851.0}, {"date": "2025-07-30", "close": 2.9, "volume": 40965.0}, {"date": "2025-07-31", "close": 2.9, "volume": 25701.0}, {"date": "2025-08-01", "close": 2.85, "volume": 34847.0}, {"date": "2025-08-04", "close": 2.85, "volume": 16155.0}, {"date": "2025-08-05", "close": 2.9, "volume": 45719.0}, {"date": "2025-08-06", "close": 2.9, "volume": 20366.0}, {"date": "2025-08-07", "close": 2.92, "volume": 53122.0}, {"date": "2025-08-08", "close": 2.92, "volume": 38447.0}, {"date": "2025-08-11", "close": 2.95, "volume": 49980.0}, {"date": "2025-08-12", "close": 2.97, "volume": 21182.0}, {"date": "2025-08-13", "close": 3.14, "volume": 66637.0}, {"date": "2025-08-14", "close": 3.24, "volume": 45248.0}, {"date": "2025-08-15", "close": 3.15, "volume": 38158.0}, {"date": "2025-08-18", "close": 3.2, "volume": 28194.0}, {"date": "2025-08-19", "close": 3.21, "volume": 60445.0}, {"date": "2025-08-20", "close": 3.22, "volume": 30417.0}, {"date": "2025-08-21", "close": 3.2, "volume": 44068.0}, {"date": "2025-08-22", "close": 3.2, "volume": 57506.0}, {"date": "2025-08-25", "close": 3.2, "volume": 52703.0}, {"date": "2025-08-26", "close": 3.5, "volume": 140479.0}, {"date": "2025-08-27", "close": 3.48, "volume": 69873.0}, {"date": "2025-08-28", "close": 3.39, "volume": 29929.0}, {"date": "2025-08-29", "close": 3.16, "volume": 28949.0}, {"date": "2025-09-02", "close": 3.02, "volume": 84951.0}, {"date": "2025-09-03", "close": 2.98, "volume": 34715.0}, {"date": "2025-09-04", "close": 2.98, "volume": 12870.0}, {"date": "2025-09-05", "close": 2.92, "volume": 30295.0}, {"date": "2025-09-08", "close": 2.74, "volume": 62073.0}, {"date": "2025-09-09", "close": 2.79, "volume": 77497.0}, {"date": "2025-09-10", "close": 2.8, "volume": 69376.0}, {"date": "2025-09-11", "close": 2.82, "volume": 72522.0}, {"date": "2025-09-12", "close": 2.75, "volume": 28240.0}, {"date": "2025-09-15", "close": 2.72, "volume": 42535.0}, {"date": "2025-09-16", "close": 2.69, "volume": 20582.0}, {"date": "2025-09-17", "close": 2.67, "volume": 65233.0}, {"date": "2025-09-18", "close": 2.76, "volume": 57055.0}, {"date": "2025-09-19", "close": 2.72, "volume": 124772.0}, {"date": "2025-09-22", "close": 2.75, "volume": 170144.0}, {"date": "2025-09-23", "close": 2.91, "volume": 55375.0}, {"date": "2025-09-24", "close": 2.78, "volume": 60142.0}, {"date": "2025-09-25", "close": 2.69, "volume": 61168.0}, {"date": "2025-09-26", "close": 2.7, "volume": 37952.0}, {"date": "2025-09-29", "close": 2.69, "volume": 32842.0}, {"date": "2025-09-30", "close": 2.66, "volume": 45456.0}, {"date": "2025-10-01", "close": 2.64, "volume": 50744.0}, {"date": "2025-10-02", "close": 2.64, "volume": 76538.0}, {"date": "2025-10-03", "close": 2.64, "volume": 74181.0}, {"date": "2025-10-06", "close": 2.66, "volume": 44147.0}, {"date": "2025-10-07", "close": 2.64, "volume": 50464.0}, {"date": "2025-10-08", "close": 2.69, "volume": 96401.0}, {"date": "2025-10-09", "close": 2.6, "volume": 61864.0}, {"date": "2025-10-10", "close": 2.54, "volume": 93273.0}, {"date": "2025-10-13", "close": 2.56, "volume": 79519.0}, {"date": "2025-10-14", "close": 2.51, "volume": 62665.0}, {"date": "2025-10-15", "close": 2.54, "volume": 39061.0}, {"date": "2025-10-16", "close": 2.49, "volume": 55001.0}, {"date": "2025-10-17", "close": 2.49, "volume": 42188.0}, {"date": "2025-10-20", "close": 2.48, "volume": 38834.0}, {"date": "2025-10-21", "close": 2.59, "volume": 75062.0}, {"date": "2025-10-22", "close": 2.49, "volume": 64901.0}, {"date": "2025-10-23", "close": 2.46, "volume": 40436.0}, {"date": "2025-10-24", "close": 2.57, "volume": 70897.0}, {"date": "2025-10-27", "close": 2.57, "volume": 16239.0}, {"date": "2025-10-28", "close": 2.39, "volume": 114693.0}, {"date": "2025-10-29", "close": 2.37, "volume": 65253.0}, {"date": "2025-10-30", "close": 2.4, "volume": 26854.0}, {"date": "2025-10-31", "close": 2.35, "volume": 17545.0}, {"date": "2025-11-03", "close": 2.29, "volume": 81575.0}, {"date": "2025-11-04", "close": 2.16, "volume": 79153.0}, {"date": "2025-11-05", "close": 2.12, "volume": 78439.0}, {"date": "2025-11-06", "close": 2.39, "volume": 387457.0}, {"date": "2025-11-07", "close": 2.34, "volume": 52465.0}, {"date": "2025-11-10", "close": 2.45, "volume": 100464.0}, {"date": "2025-11-11", "close": 2.94, "volume": 2123548.0}, {"date": "2025-11-12", "close": 2.77, "volume": 244049.0}, {"date": "2025-11-13", "close": 2.65, "volume": 53365.0}, {"date": "2025-11-14", "close": 2.64, "volume": 59284.0}, {"date": "2025-11-17", "close": 2.47, "volume": 97825.0}, {"date": "2025-11-18", "close": 2.35, "volume": 98722.0}, {"date": "2025-11-19", "close": 2.16, "volume": 71535.0}, {"date": "2025-11-20", "close": 2.22, "volume": 79332.0}, {"date": "2025-11-21", "close": 2.28, "volume": 61269.0}, {"date": "2025-11-24", "close": 2.28, "volume": 27696.0}, {"date": "2025-11-25", "close": 2.35, "volume": 58333.0}, {"date": "2025-11-26", "close": 2.28, "volume": 70340.0}, {"date": "2025-11-28", "close": 2.27, "volume": 23382.0}, {"date": "2025-12-01", "close": 2.41, "volume": 149790.0}, {"date": "2025-12-02", "close": 2.32, "volume": 48118.0}, {"date": "2025-12-03", "close": 2.59, "volume": 117743.0}, {"date": "2025-12-04", "close": 2.51, "volume": 44072.0}, {"date": "2025-12-05", "close": 2.48, "volume": 87170.0}, {"date": "2025-12-08", "close": 2.44, "volume": 75993.0}, {"date": "2025-12-09", "close": 2.4, "volume": 60125.0}, {"date": "2025-12-10", "close": 2.56, "volume": 113048.0}, {"date": "2025-12-11", "close": 2.55, "volume": 77822.0}, {"date": "2025-12-12", "close": 2.4, "volume": 51142.0}, {"date": "2025-12-15", "close": 2.53, "volume": 63628.0}, {"date": "2025-12-16", "close": 2.45, "volume": 18059.0}, {"date": "2025-12-17", "close": 2.43, "volume": 23507.0}, {"date": "2025-12-18", "close": 2.53, "volume": 74129.0}, {"date": "2025-12-19", "close": 2.5, "volume": 25236.0}, {"date": "2025-12-22", "close": 2.41, "volume": 35375.0}, {"date": "2025-12-23", "close": 2.46, "volume": 32601.0}, {"date": "2025-12-24", "close": 2.48, "volume": 18911.0}, {"date": "2025-12-26", "close": 2.47, "volume": 13667.0}, {"date": "2025-12-29", "close": 2.41, "volume": 58857.0}, {"date": "2025-12-30", "close": 2.34, "volume": 75675.0}, {"date": "2025-12-31", "close": 2.39, "volume": 50191.0}, {"date": "2026-01-02", "close": 2.38, "volume": 24327.0}, {"date": "2026-01-05", "close": 2.44, "volume": 39271.0}, {"date": "2026-01-06", "close": 2.53, "volume": 47324.0}, {"date": "2026-01-07", "close": 2.51, "volume": 75557.0}, {"date": "2026-01-08", "close": 2.65, "volume": 165025.0}, {"date": "2026-01-09", "close": 2.56, "volume": 37196.0}, {"date": "2026-01-12", "close": 2.53, "volume": 23496.0}, {"date": "2026-01-13", "close": 2.56, "volume": 19246.0}, {"date": "2026-01-14", "close": 2.61, "volume": 48751.0}, {"date": "2026-01-15", "close": 2.53, "volume": 60864.0}, {"date": "2026-01-16", "close": 2.57, "volume": 9314.0}, {"date": "2026-01-20", "close": 2.53, "volume": 72655.0}, {"date": "2026-01-21", "close": 2.55, "volume": 35908.0}, {"date": "2026-01-22", "close": 2.66, "volume": 60661.0}, {"date": "2026-01-23", "close": 2.68, "volume": 17700.0}, {"date": "2026-01-26", "close": 2.69, "volume": 45442.0}, {"date": "2026-01-27", "close": 2.71, "volume": 52627.0}, {"date": "2026-01-28", "close": 2.64, "volume": 17017.0}, {"date": "2026-01-29", "close": 2.54, "volume": 30765.0}, {"date": "2026-01-30", "close": 2.51, "volume": 9081.0}, {"date": "2026-02-02", "close": 2.48, "volume": 62535.0}, {"date": "2026-02-03", "close": 2.4, "volume": 195743.0}, {"date": "2026-02-04", "close": 2.41, "volume": 33872.0}, {"date": "2026-02-05", "close": 2.3, "volume": 79165.0}, {"date": "2026-02-06", "close": 2.37, "volume": 19957.0}, {"date": "2026-02-09", "close": 2.31, "volume": 23682.0}, {"date": "2026-02-10", "close": 2.42, "volume": 35556.0}, {"date": "2026-02-11", "close": 2.37, "volume": 13455.0}, {"date": "2026-02-12", "close": 2.37, "volume": 10568.0}, {"date": "2026-02-13", "close": 2.45, "volume": 45553.0}, {"date": "2026-02-17", "close": 2.34, "volume": 8805.0}, {"date": "2026-02-18", "close": 2.41, "volume": 7788.0}, {"date": "2026-02-19", "close": 2.38, "volume": 21598.0}, {"date": "2026-02-20", "close": 2.31, "volume": 22771.0}, {"date": "2026-02-23", "close": 2.34, "volume": 15597.0}, {"date": "2026-02-24", "close": 2.34, "volume": 20153.0}, {"date": "2026-02-25", "close": 2.36, "volume": 14700.0}, {"date": "2026-02-26", "close": 2.35, "volume": 28976.0}, {"date": "2026-02-27", "close": 2.26, "volume": 71291.0}, {"date": "2026-03-02", "close": 2.32, "volume": 42687.0}, {"date": "2026-03-03", "close": 2.34, "volume": 28403.0}, {"date": "2026-03-04", "close": 2.35, "volume": 9379.0}, {"date": "2026-03-05", "close": 2.31, "volume": 32553.0}, {"date": "2026-03-06", "close": 2.35, "volume": 52447.0}, {"date": "2026-03-09", "close": 2.35, "volume": 27866.0}, {"date": "2026-03-10", "close": 2.33, "volume": 14020.0}, {"date": "2026-03-11", "close": 2.34, "volume": 25277.0}, {"date": "2026-03-12", "close": 2.34, "volume": 28817.0}, {"date": "2026-03-13", "close": 2.31, "volume": 5259.0}, {"date": "2026-03-16", "close": 2.3, "volume": 18211.0}, {"date": "2026-03-17", "close": 2.25, "volume": 68189.0}, {"date": "2026-03-18", "close": 2.25, "volume": 49323.0}, {"date": "2026-03-19", "close": 2.35, "volume": 297057.0}, {"date": "2026-03-20", "close": 2.39, "volume": 90248.0}, {"date": "2026-03-23", "close": 2.39, "volume": 51211.0}, {"date": "2026-03-24", "close": 2.355, "volume": 21744.0}, {"date": "2026-03-25", "close": 2.36, "volume": 25420.0}, {"date": "2026-03-26", "close": 2.31, "volume": 26877.0}, {"date": "2026-03-27", "close": 2.27, "volume": 77619.0}, {"date": "2026-03-30", "close": 2.27, "volume": 22680.0}, {"date": "2026-03-31", "close": 2.35, "volume": 40706.0}, {"date": "2026-04-01", "close": 2.34, "volume": 14040.0}, {"date": "2026-04-02", "close": 2.35, "volume": 6419.0}, {"date": "2026-04-06", "close": 2.32, "volume": 19675.0}, {"date": "2026-04-07", "close": 2.29, "volume": 24596.0}, {"date": "2026-04-08", "close": 2.34, "volume": 29243.0}, {"date": "2026-04-09", "close": 2.33, "volume": 30402.0}, {"date": "2026-04-10", "close": 2.33, "volume": 33930.0}, {"date": "2026-04-13", "close": 2.41, "volume": 26207.0}, {"date": "2026-04-14", "close": 2.43, "volume": 35857.0}, {"date": "2026-04-15", "close": 2.46, "volume": 6391.0}, {"date": "2026-04-16", "close": 2.43, "volume": 17617.0}, {"date": "2026-04-17", "close": 2.46, "volume": 54108.0}, {"date": "2026-04-20", "close": 2.51, "volume": 46140.0}, {"date": "2026-04-21", "close": 2.52, "volume": 18221.0}, {"date": "2026-04-22", "close": 2.53, "volume": 11076.0}, {"date": "2026-04-23", "close": 2.53, "volume": 24085.0}, {"date": "2026-04-24", "close": 2.51, "volume": 15902.0}, {"date": "2026-04-27", "close": 2.575, "volume": 33074.0}, {"date": "2026-04-28", "close": 2.54, "volume": 22913.0}, {"date": "2026-04-29", "close": 2.52, "volume": 18286.0}, {"date": "2026-04-30", "close": 2.57, "volume": 41847.0}, {"date": "2026-05-01", "close": 2.55, "volume": 9860.0}, {"date": "2026-05-04", "close": 2.55, "volume": 34188.0}, {"date": "2026-05-05", "close": 2.55, "volume": 14270.0}, {"date": "2026-05-06", "close": 2.55, "volume": 25520.0}, {"date": "2026-05-07", "close": 2.5, "volume": 28242.0}, {"date": "2026-05-08", "close": 2.46, "volume": 21968.0}, {"date": "2026-05-11", "close": 2.47, "volume": 40150.0}, {"date": "2026-05-12", "close": 2.5, "volume": 30652.0}, {"date": "2026-05-13", "close": 2.5, "volume": 32665.0}, {"date": "2026-05-14", "close": 2.5, "volume": 6187.0}, {"date": "2026-05-15", "close": 2.46, "volume": 32448.0}, {"date": "2026-05-18", "close": 2.4, "volume": 39333.0}, {"date": "2026-05-19", "close": 2.37, "volume": 21168.0}, {"date": "2026-05-20", "close": 2.39, "volume": 18067.0}, {"date": "2026-05-21", "close": 2.48, "volume": 23526.0}, {"date": "2026-05-22", "close": 2.43, "volume": 15209.0}, {"date": "2026-05-26", "close": 2.4, "volume": 19980.0}, {"date": "2026-05-27", "close": 2.44, "volume": 16298.0}, {"date": "2026-05-28", "close": 2.44, "volume": 9951.0}, {"date": "2026-05-29", "close": 2.42, "volume": 44015.0}, {"date": "2026-06-01", "close": 2.38, "volume": 59273.0}, {"date": "2026-06-02", "close": 2.41, "volume": 69360.0}, {"date": "2026-06-03", "close": 2.39, "volume": 45207.0}, {"date": "2026-06-04", "close": 2.37, "volume": 24282.0}, {"date": "2026-06-05", "close": 2.37, "volume": 33188.0}, {"date": "2026-06-08", "close": 2.37, "volume": 23171.0}, {"date": "2026-06-09", "close": 2.37, "volume": 10021.0}, {"date": "2026-06-10", "close": 2.35, "volume": 14913.0}, {"date": "2026-06-11", "close": 2.33, "volume": 34143.0}, {"date": "2026-06-12", "close": 2.34, "volume": 20154.0}, {"date": "2026-06-15", "close": 2.35, "volume": 17051.0}, {"date": "2026-06-16", "close": 2.35, "volume": 8350.0}, {"date": "2026-06-17", "close": 2.37, "volume": 40472.0}, {"date": "2026-06-18", "close": 2.31, "volume": 40396.0}, {"date": "2026-06-22", "close": 2.31, "volume": 43575.0}, {"date": "2026-06-23", "close": 2.33, "volume": 39388.0}, {"date": "2026-06-24", "close": 2.34, "volume": 38062.0}, {"date": "2026-06-25", "close": 2.33, "volume": 17142.0}, {"date": "2026-06-26", "close": 2.33, "volume": 74205.0}, {"date": "2026-06-29", "close": 2.33, "volume": 20979.0}, {"date": "2026-06-30", "close": 2.3, "volume": 14689.0}, {"date": "2026-07-01", "close": 2.3, "volume": 19902.0}, {"date": "2026-07-02", "close": 2.3, "volume": 20628.0}, {"date": "2026-07-06", "close": 2.41, "volume": 90324.0}, {"date": "2026-07-07", "close": 2.38, "volume": 28994.0}, {"date": "2026-07-08", "close": 2.36, "volume": 37118.0}, {"date": "2026-07-09", "close": 2.29, "volume": 48648.0}, {"date": "2026-07-10", "close": 2.29, "volume": 31234.0}, {"date": "2026-07-13", "close": 2.33, "volume": 78790.0}, {"date": "2026-07-14", "close": 2.29, "volume": 26348.0}, {"date": "2026-07-15", "close": 2.29, "volume": 21252.0}, {"date": "2026-07-16", "close": 2.29, "volume": 21907.0}, {"date": "2026-07-17", "close": 2.27, "volume": 59104.0}, {"date": "2026-07-20", "close": 2.25, "volume": 44123.0}, {"date": "2026-07-21", "close": 2.24, "volume": 106906.0}, {"date": "2026-07-22", "close": 2.27, "volume": 107560.0}, {"date": "2026-07-23", "close": 2.28, "volume": 24691.0}, {"date": "2026-07-24", "close": 2.27, "volume": 22161.0}, {"date": "2026-07-27", "close": 2.26, "volume": 30061.0}, {"date": "2026-07-28", "close": 2.27, "volume": 16372.0}, {"date": "2026-07-29", "close": 2.25, "volume": 35564.0}, {"date": "2026-07-30", "close": 2.24, "volume": 6988.0}, {"date": "2026-07-31", "close": 2.23, "volume": 37802.0}, {"date": "2026-08-03", "close": 2.235, "volume": 12825.0}, {"date": "2026-08-04", "close": 2.24, "volume": 28410.0}, {"date": "2026-08-05", "close": 2.26, "volume": 35315.0}, {"date": "2026-08-06", "close": 2.28, "volume": 9962.0}, {"date": "2026-08-07", "close": 2.27, "volume": 15352.0}, {"date": "2026-08-10", "close": 2.28, "volume": 4592.0}, {"date": "2026-08-11", "close": 2.33, "volume": 22448.0}, {"date": "2026-08-12", "close": 2.46, "volume": 58616.0}, {"date": "2026-08-13", "close": 2.33, "volume": 41684.0}, {"date": "2026-08-14", "close": 2.3, "volume": 46499.0}, {"date": "2026-08-17", "close": 2.31, "volume": 15393.0}, {"date": "2026-08-18", "close": 2.27, "volume": 45392.0}, {"date": "2026-08-19", "close": 2.31, "volume": 41577.0}, {"date": "2026-08-20", "close": 2.31, "volume": 10039.0}, {"date": "2026-08-21", "close": 2.28, "volume": 11043.0}, {"date": "2026-08-24", "close": 2.31, "volume": 27778.0}, {"date": "2026-08-25", "close": 2.3, "volume": 52245.0}, {"date": "2026-08-26", "close": 2.31, "volume": 21900.0}, {"date": "2026-08-27", "close": 2.3, "volume": 32783.0}, {"date": "2026-08-28", "close": 2.27, "volume": 7073.0}, {"date": "2026-08-31", "close": 2.3, "volume": 23051.0}, {"date": "2026-09-01", "close": 2.22, "volume": 221171.0}, {"date": "2026-09-02", "close": 2.19, "volume": 109028.0}, {"date": "2026-09-03", "close": 2.2, "volume": 136189.0}, {"date": "2026-09-04", "close": 2.2, "volume": 118606.0}, {"date": "2026-09-08", "close": 2.18, "volume": 45362.0}, {"date": "2026-09-09", "close": 2.18, "volume": 23958.0}, {"date": "2026-09-10", "close": 2.17, "volume": 20270.0}, {"date": "2026-09-11", "close": 2.19, "volume": 31325.0}, {"date": "2026-09-14", "close": 2.17, "volume": 21882.0}, {"date": "2026-09-15", "close": 2.195, "volume": 18231.0}, {"date": "2026-09-16", "close": 2.15, "volume": 49067.0}, {"date": "2026-09-17", "close": 2.18, "volume": 32119.0}, {"date": "2026-09-18", "close": 2.19, "volume": 66092.0}, {"date": "2026-09-21", "close": 2.18, "volume": 31839.0}, {"date": "2026-09-22", "close": 2.18, "volume": 9099.0}, {"date": "2026-09-23", "close": 2.18, "volume": 40037.0}, {"date": "2026-09-24", "close": 2.16, "volume": 24000.0}, {"date": "2026-09-25", "close": 2.17, "volume": 10829.0}, {"date": "2026-09-28", "close": 2.15, "volume": 41689.0}, {"date": "2026-09-29", "close": 2.18, "volume": 9549.0}, {"date": "2026-09-30", "close": 2.19, "volume": 62849.0}, {"date": "2026-10-01", "close": 2.2, "volume": 13563.0}, {"date": "2026-10-02", "close": 2.19, "volume": 25236.0}, {"date": "2026-10-05", "close": 2.18, "volume": 32740.0}, {"date": "2026-10-06", "close": 2.16, "volume": 11714.0}, {"date": "2026-10-07", "close": 2.19, "volume": 100377.0}, {"date": "2026-10-08", "close": 2.2, "volume": 13021.0}, {"date": "2026-10-09", "close": 2.29, "volume": 88032.0}, {"date": "2026-10-12", "close": 2.29, "volume": 41957.0}, {"date": "2026-10-13", "close": 2.16, "volume": 78446.0}, {"date": "2026-10-14", "close": 2.16, "volume": 66074.0}, {"date": "2026-10-15", "close": 2.16, "volume": 85022.0}, {"date": "2026-10-16", "close": 2.12, "volume": 68271.0}, {"date": "2026-10-19", "close": 2.0, "volume": 384627.0}, {"date": "2026-10-20", "close": 2.02, "volume": 41228.0}, {"date": "2026-10-21", "close": 1.99, "volume": 58251.0}, {"date": "2026-10-22", "close": 1.97, "volume": 7668.0}, {"date": "2026-10-23", "close": 1.93, "volume": 121736.0}, {"date": "2026-10-26", "close": 1.85, "volume": 136292.0}, {"date": "2026-10-27", "close": 1.85, "volume": 69107.0}], "refreshing": true}