{"ticker": "AIFC", "overview": {"cik": "862861", "ticker": "AIFC", "name": "AI Financial Corp", "industry": "Commodity Contracts Brokers & Dealers", "country": "United States", "sic": "6221", "announcements": [{"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001493152-26-036566", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001493152-26-031925", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001493152-26-028049", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-18", "title": "Quarterly report", "accession": "0001493152-26-024169", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0000898432-26-000363", "price_sensitive": false}, {"form": "NT 10-Q", "date": "2026-05-13", "title": "Form NT 10-Q", "accession": "0001493152-26-022703", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001493152-26-020950", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-28", "title": "Form 10-K/A", "accession": "0001493152-26-019225", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "Material event", "accession": "0001493152-26-018995", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-24", "title": "Material event", "accession": "0001493152-26-018994", "price_sensitive": true}, {"form": "10-K", "date": "2026-04-13", "title": "Annual report", "accession": "0001493152-26-016259", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-03-27", "title": "Form NT 10-K", "accession": "0001493152-26-013194", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000559", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-05", "title": "Material event", "accession": "0001493152-26-008987", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-02", "title": "Material event", "accession": "0001493152-26-008573", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-23", "title": "Material event", "accession": "0001493152-26-007685", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-12", "title": "Form SCHEDULE 13G/A", "accession": "0000898432-26-000096", "price_sensitive": false}, {"form": "DEFR14A", "date": "2026-02-06", "title": "Form DEFR14A", "accession": "0001493152-26-005629", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-06", "title": "Material event", "accession": "0001493152-26-005404", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-04", "title": "Material event", "accession": "0001493152-26-005089", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-02-03", "title": "Proxy statement", "accession": "0001493152-26-004893", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-02", "title": "Form SCHEDULE 13G/A", "accession": "0001595888-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-02", "title": "Material event", "accession": "0001493152-26-004616", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-28", "title": "Material event", "accession": "0001493152-26-003885", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-01-27", "title": "Form SCHEDULE 13G/A", "accession": "0002083033-26-000001", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "AIFC", "has_prices": true, "as_of": "2026-09-18", "last": 0.5111, "prev_close": 0.5203, "change": -0.009199999999999986, "change_pct": -0.017682106477032455, "session_volume": 1281174.0, "vwap_5": 0.5110755862006872, "vwap_20": 0.5749090840419727, "vwap_60": 0.5177978410326884, "vwap_250": 1.7478490795282573, "high_52w": 2.59, "low_52w": 0.3697, "avg_volume_20": 710169.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001483234-26-000004", "src": "13DG", "ticker": "AIFC", "cik": "862861", "company": "AI Financial Corp", "company_raw": "AI Financial Corp", "who": "AI Financial Corp", "who_key": "AI Financial Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commodity Contracts Brokers & Dealers", "country": "United States", "headline": "AI Financial Corp moves to a 10% passive stake in AIFC", "source_url": "https://www.sec.gov/Archives/edgar/data/862861/0001483234-26-000004-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118965}, {"id": "13DG-0000898432-26-000363", "src": "13DG", "ticker": "AIFC", "cik": "862861", "company": "AI Financial Corp", "company_raw": "AI Financial Corp", "who": "AI Financial Corp", "who_key": "AI Financial Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commodity Contracts Brokers & Dealers", "country": "United States", "headline": "AI Financial Corp moves to a 9.9% passive stake in AIFC", "source_url": "https://www.sec.gov/Archives/edgar/data/862861/0000898432-26-000363-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250005}], "recent_buys": [], "institutional": [{"id": "13DG-0001483234-26-000004", "src": "13DG", "ticker": "AIFC", "cik": "862861", "company": "AI Financial Corp", "company_raw": "AI Financial Corp", "who": "AI Financial Corp", "who_key": "AI Financial Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commodity Contracts Brokers & Dealers", "country": "United States", "headline": "AI Financial Corp moves to a 10% passive stake in AIFC", "source_url": "https://www.sec.gov/Archives/edgar/data/862861/0001483234-26-000004-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118965}, {"id": "13DG-0000898432-26-000363", "src": "13DG", "ticker": "AIFC", "cik": "862861", "company": "AI Financial Corp", "company_raw": "AI Financial Corp", "who": "AI Financial Corp", "who_key": "AI Financial Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commodity Contracts Brokers & Dealers", "country": "United States", "headline": "AI Financial Corp moves to a 9.9% passive stake in AIFC", "source_url": "https://www.sec.gov/Archives/edgar/data/862861/0000898432-26-000363-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250005}], "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": "AI Financial Corporation - Common Stock", "new_value": "AI Financial Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000862861", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000862861", "applied": 1, "detected_at": "2026-09-10T03:14:19.586316"}]}, "key_people": [], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001493152-26-036566", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001493152-26-031925", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001493152-26-028049", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-18", "title": "Quarterly report", "accession": "0001493152-26-024169", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0000898432-26-000363", "price_sensitive": false}, {"form": "NT 10-Q", "date": "2026-05-13", "title": "Form NT 10-Q", "accession": "0001493152-26-022703", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001493152-26-020950", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-28", "title": "Form 10-K/A", "accession": "0001493152-26-019225", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "Material event", "accession": "0001493152-26-018995", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-24", "title": "Material event", "accession": "0001493152-26-018994", "price_sensitive": true}, {"form": "10-K", "date": "2026-04-13", "title": "Annual report", "accession": "0001493152-26-016259", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-03-27", "title": "Form NT 10-K", "accession": "0001493152-26-013194", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000559", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-05", "title": "Material event", "accession": "0001493152-26-008987", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-02", "title": "Material event", "accession": "0001493152-26-008573", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-23", "title": "Material event", "accession": "0001493152-26-007685", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-12", "title": "Form SCHEDULE 13G/A", "accession": "0000898432-26-000096", "price_sensitive": false}, {"form": "DEFR14A", "date": "2026-02-06", "title": "Form DEFR14A", "accession": "0001493152-26-005629", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-06", "title": "Material event", "accession": "0001493152-26-005404", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-04", "title": "Material event", "accession": "0001493152-26-005089", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-02-03", "title": "Proxy statement", "accession": "0001493152-26-004893", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-02", "title": "Form SCHEDULE 13G/A", "accession": "0001595888-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-02", "title": "Material event", "accession": "0001493152-26-004616", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-28", "title": "Material event", "accession": "0001493152-26-003885", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-01-27", "title": "Form SCHEDULE 13G/A", "accession": "0002083033-26-000001", "price_sensitive": false}], "performance": {"ticker": "AIFC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 4.899, "volume": 157.0}, {"date": "2016-09-20", "close": 4.9995, "volume": 763.0}, {"date": "2016-09-21", "close": 4.951, "volume": 1566.0}, {"date": "2016-09-22", "close": 4.785, "volume": 324.0}, {"date": "2016-09-23", "close": 4.92, "volume": 167.0}, {"date": "2016-09-26", "close": 4.75, "volume": 1581.0}, {"date": "2016-09-27", "close": 4.85, "volume": 263.0}, {"date": "2016-09-28", "close": 4.75, "volume": 425.0}, {"date": "2016-09-29", "close": 4.75, "volume": 632.0}, {"date": "2016-09-30", "close": 4.91, "volume": 577.0}, {"date": "2016-10-03", "close": 4.8005, "volume": 11714.0}, {"date": "2016-10-04", "close": 4.6, "volume": 3082.0}, {"date": "2016-10-05", "close": 4.75, "volume": 190.0}, {"date": "2016-10-06", "close": 4.8835, "volume": 255.0}, {"date": "2016-10-07", "close": 4.965, "volume": 10341.0}, {"date": "2016-10-10", "close": 4.95, "volume": 978.0}, {"date": "2016-10-11", "close": 4.7, "volume": 29.0}, {"date": "2016-10-12", "close": 4.6405, "volume": 801.0}, {"date": "2016-10-13", "close": 4.65, "volume": 307.0}, {"date": "2016-10-14", "close": 4.25, "volume": 7564.0}, {"date": "2016-10-17", "close": 4.25, "volume": 61.0}, {"date": "2016-10-18", "close": 4.605, "volume": 411.0}, {"date": "2016-10-19", "close": 4.95, "volume": 2465.0}, {"date": "2016-10-20", "close": 4.95, "volume": 26.0}, {"date": "2016-10-21", "close": 4.95, "volume": 693.0}, {"date": "2016-10-24", "close": 4.497, "volume": 910.0}, {"date": "2016-10-25", "close": 4.6, "volume": 3842.0}, {"date": "2016-10-26", "close": 4.6505, "volume": 274.0}, {"date": "2016-10-27", "close": 4.95, "volume": 4106.0}, {"date": "2016-10-28", "close": 4.95, "volume": 439.0}, {"date": "2016-10-31", "close": 4.75, "volume": 216.0}, {"date": "2016-11-01", "close": 4.85, "volume": 903.0}, {"date": "2016-11-02", "close": 4.692, "volume": 1332.0}, {"date": "2016-11-03", "close": 4.7, "volume": 56.0}, {"date": "2016-11-04", "close": 4.8, "volume": 26.0}, {"date": "2016-11-07", "close": 4.682, "volume": 480.0}, {"date": "2016-11-08", "close": 4.75, "volume": 1245.0}, {"date": "2016-11-09", "close": 4.2, "volume": 6842.0}, {"date": "2016-11-10", "close": 4.7835, "volume": 4331.0}, {"date": "2016-11-11", "close": 4.9, "volume": 1870.0}, {"date": "2016-11-14", "close": 5.0185, "volume": 11126.0}, {"date": "2016-11-15", "close": 5.925, "volume": 101598.0}, {"date": "2016-11-16", "close": 5.35, "volume": 26201.0}, {"date": "2016-11-17", "close": 5.05, "volume": 24359.0}, {"date": "2016-11-18", "close": 5.45, "volume": 18735.0}, {"date": "2016-11-21", "close": 5.5, "volume": 7518.0}, {"date": "2016-11-22", "close": 5.45, "volume": 66466.0}, {"date": "2016-11-23", "close": 5.0, "volume": 4817.0}, {"date": "2016-11-25", "close": 5.5, "volume": 14797.0}, {"date": "2016-11-28", "close": 5.4, "volume": 87711.0}, {"date": "2016-11-29", "close": 5.1, "volume": 14054.0}, {"date": "2016-11-30", "close": 5.3, "volume": 13074.0}, {"date": "2016-12-01", "close": 5.45, "volume": 9829.0}, {"date": "2016-12-02", "close": 5.2, "volume": 6871.0}, {"date": "2016-12-05", "close": 5.3, "volume": 2750.0}, {"date": "2016-12-06", "close": 5.65, "volume": 22506.0}, {"date": "2016-12-07", "close": 5.5, "volume": 2954.0}, {"date": "2016-12-08", "close": 5.45, "volume": 4398.0}, {"date": "2016-12-09", "close": 5.6, "volume": 2854.0}, {"date": "2016-12-12", "close": 5.35, "volume": 3224.0}, {"date": "2016-12-13", "close": 5.5, "volume": 1922.0}, {"date": "2016-12-14", "close": 5.0555, "volume": 9010.0}, {"date": "2016-12-15", "close": 5.4, "volume": 8043.0}, {"date": "2016-12-16", "close": 5.15, "volume": 744.0}, {"date": "2016-12-19", "close": 5.35, "volume": 6556.0}, {"date": "2016-12-20", "close": 5.15, "volume": 3254.0}, {"date": "2016-12-21", "close": 5.1, "volume": 280.0}, {"date": "2016-12-22", "close": 5.3, "volume": 3949.0}, {"date": "2016-12-23", "close": 5.0, "volume": 2926.0}, {"date": "2016-12-27", "close": 5.4, "volume": 6037.0}, {"date": "2016-12-28", "close": 5.2, "volume": 4016.0}, {"date": "2016-12-29", "close": 5.25, "volume": 8114.0}, {"date": "2016-12-30", "close": 5.6, "volume": 16862.0}, {"date": "2017-01-03", "close": 5.55, "volume": 19337.0}, {"date": "2017-01-04", "close": 5.6, "volume": 2004.0}, {"date": "2017-01-05", "close": 5.5, "volume": 724.0}, {"date": "2017-01-06", "close": 5.55, "volume": 12084.0}, {"date": "2017-01-09", "close": 5.35, "volume": 9017.0}, {"date": "2017-01-10", "close": 5.45, "volume": 12753.0}, {"date": "2017-01-11", "close": 5.6005, "volume": 2075.0}, {"date": "2017-01-12", "close": 5.45, "volume": 9892.0}, {"date": "2017-01-13", "close": 5.7715, "volume": 13016.0}, {"date": "2017-01-17", "close": 5.859, "volume": 37753.0}, {"date": "2017-01-18", "close": 5.4, "volume": 6344.0}, {"date": "2017-01-19", "close": 5.55, "volume": 8953.0}, {"date": "2017-01-20", "close": 5.55, "volume": 632.0}, {"date": "2017-01-23", "close": 5.8, "volume": 742.0}, {"date": "2017-01-24", "close": 5.9, "volume": 22429.0}, {"date": "2017-01-25", "close": 5.8, "volume": 4925.0}, {"date": "2017-01-26", "close": 5.75, "volume": 791.0}, {"date": "2017-01-27", "close": 5.6, "volume": 700.0}, {"date": "2017-01-30", "close": 5.561, "volume": 525.0}, {"date": "2017-01-31", "close": 5.45, "volume": 1038.0}, {"date": "2017-02-01", "close": 5.3045, "volume": 4438.0}, {"date": "2017-02-02", "close": 5.6, "volume": 3797.0}, {"date": "2017-02-03", "close": 5.65, "volume": 720.0}, {"date": "2017-02-06", "close": 5.35, "volume": 3471.0}, {"date": "2017-02-07", "close": 5.65, "volume": 24590.0}, {"date": "2017-02-08", "close": 5.67, "volume": 12538.0}, {"date": "2017-02-09", "close": 5.8, "volume": 5977.0}, {"date": "2017-02-10", "close": 6.1, "volume": 18386.0}, {"date": "2017-02-13", "close": 5.95, "volume": 783.0}, {"date": "2017-02-14", "close": 5.95, "volume": 2499.0}, {"date": "2017-02-15", "close": 6.0515, "volume": 2730.0}, {"date": "2017-02-16", "close": 6.0, "volume": 9099.0}, {"date": "2017-02-17", "close": 6.25, "volume": 13238.0}, {"date": "2017-02-21", "close": 6.1, "volume": 11975.0}, {"date": "2017-02-22", "close": 5.75, "volume": 17487.0}, {"date": "2017-02-23", "close": 5.85, "volume": 1369.0}, {"date": "2017-02-24", "close": 5.5, "volume": 13517.0}, {"date": "2017-02-27", "close": 5.65, "volume": 525.0}, {"date": "2017-02-28", "close": 5.5, "volume": 5886.0}, {"date": "2017-03-01", "close": 5.9, "volume": 3889.0}, {"date": "2017-03-02", "close": 5.75, "volume": 3289.0}, {"date": "2017-03-03", "close": 5.55, "volume": 5463.0}, {"date": "2017-03-06", "close": 5.6, "volume": 113.0}, {"date": "2017-03-07", "close": 5.4505, "volume": 2335.0}, {"date": "2017-03-08", "close": 5.35, "volume": 4029.0}, {"date": "2017-03-09", "close": 5.1505, "volume": 5578.0}, {"date": "2017-03-10", "close": 5.2, "volume": 5695.0}, {"date": "2017-03-13", "close": 5.2005, "volume": 3696.0}, {"date": "2017-03-14", "close": 5.35, "volume": 4677.0}, {"date": "2017-03-15", "close": 5.15, "volume": 375.0}, {"date": "2017-03-16", "close": 5.15, "volume": 4650.0}, {"date": "2017-03-17", "close": 5.3, "volume": 606.0}, {"date": "2017-03-20", "close": 5.0, "volume": 4995.0}, {"date": "2017-03-21", "close": 5.2, "volume": 4318.0}, {"date": "2017-03-22", "close": 5.1, "volume": 7466.0}, {"date": "2017-03-23", "close": 5.175, "volume": 721.0}, {"date": "2017-03-24", "close": 5.16, "volume": 228.0}, {"date": "2017-03-27", "close": 5.145, "volume": 610.0}, {"date": "2017-03-28", "close": 5.1, "volume": 4014.0}, {"date": "2017-03-29", "close": 5.35, "volume": 4473.0}, {"date": "2017-03-30", "close": 5.3, "volume": 2594.0}, {"date": "2017-03-31", "close": 5.3005, "volume": 1992.0}, {"date": "2017-04-03", "close": 5.25, "volume": 187.0}, {"date": "2017-04-04", "close": 5.05, "volume": 2879.0}, {"date": "2017-04-05", "close": 5.1, "volume": 698.0}, {"date": "2017-04-06", "close": 5.114, "volume": 395.0}, {"date": "2017-04-07", "close": 5.0005, "volume": 993.0}, {"date": "2017-04-10", "close": 5.1, "volume": 577.0}, {"date": "2017-04-11", "close": 5.0, "volume": 1533.0}, {"date": "2017-04-12", "close": 4.995, "volume": 3385.0}, {"date": "2017-04-13", "close": 4.95, "volume": 641.0}, {"date": "2017-04-17", "close": 5.295, "volume": 1071.0}, {"date": "2017-04-18", "close": 4.9925, "volume": 1684.0}, {"date": "2017-04-19", "close": 4.5995, "volume": 4126.0}, {"date": "2017-04-20", "close": 4.75, "volume": 2138.0}, {"date": "2017-04-21", "close": 4.6495, "volume": 1015.0}, {"date": "2017-04-24", "close": 4.25, "volume": 24158.0}, {"date": "2017-04-25", "close": 4.25, "volume": 1821.0}, {"date": "2017-04-26", "close": 4.2535, "volume": 3720.0}, {"date": "2017-04-27", "close": 4.59, "volume": 12867.0}, {"date": "2017-04-28", "close": 4.3193, "volume": 54910.0}, {"date": "2017-05-01", "close": 4.0505, "volume": 8046.0}, {"date": "2017-05-02", "close": 4.1515, "volume": 1741.0}, {"date": "2017-05-03", "close": 4.445, "volume": 471.0}, {"date": "2017-05-04", "close": 4.1, "volume": 1399.0}, {"date": "2017-05-05", "close": 4.35, "volume": 7650.0}, {"date": "2017-05-08", "close": 4.55, "volume": 1319.0}, {"date": "2017-05-09", "close": 4.4, "volume": 13299.0}, {"date": "2017-05-10", "close": 4.3535, "volume": 636.0}, {"date": "2017-05-11", "close": 4.55, "volume": 744.0}, {"date": "2017-05-12", "close": 4.55, "volume": 289.0}, {"date": "2017-05-15", "close": 4.525, "volume": 213.0}, {"date": "2017-05-16", "close": 4.55, "volume": 70126.0}, {"date": "2017-05-17", "close": 4.1555, "volume": 6323.0}, {"date": "2017-05-18", "close": 4.25, "volume": 4781.0}, {"date": "2017-05-19", "close": 4.5, "volume": 7013.0}, {"date": "2017-05-22", "close": 4.5, "volume": 1298.0}, {"date": "2017-05-23", "close": 4.25, "volume": 4754.0}, {"date": "2017-05-24", "close": 4.25, "volume": 2890.0}, {"date": "2017-05-25", "close": 4.2, "volume": 3857.0}, {"date": "2017-05-26", "close": 4.3495, "volume": 2137.0}, {"date": "2017-05-30", "close": 4.2, "volume": 1908.0}, {"date": "2017-05-31", "close": 4.15, "volume": 1216.0}, {"date": "2017-06-01", "close": 3.8, "volume": 15148.0}, {"date": "2017-06-02", "close": 3.8, "volume": 5747.0}, {"date": "2017-06-05", "close": 3.5, "volume": 10377.0}, {"date": "2017-06-06", "close": 3.2495, "volume": 26682.0}, {"date": "2017-06-07", "close": 3.35, "volume": 53809.0}, {"date": "2017-06-08", "close": 4.055, "volume": 137923.0}, {"date": "2017-06-09", "close": 3.6115, "volume": 61175.0}, {"date": "2017-06-12", "close": 3.55, "volume": 7318.0}, {"date": "2017-06-13", "close": 3.45, "volume": 26331.0}, {"date": "2017-06-14", "close": 3.55, "volume": 2136.0}, {"date": "2017-06-15", "close": 3.3, "volume": 3680.0}, {"date": "2017-06-16", "close": 3.3, "volume": 5709.0}, {"date": "2017-06-19", "close": 3.45, "volume": 4714.0}, {"date": "2017-06-20", "close": 3.35, "volume": 2237.0}, {"date": "2017-06-21", "close": 3.499, "volume": 837.0}, {"date": "2017-06-22", "close": 3.31, "volume": 1298.0}, {"date": "2017-06-23", "close": 3.4, "volume": 2046.0}, {"date": "2017-06-26", "close": 3.75, "volume": 9054.0}, {"date": "2017-06-27", "close": 3.85, "volume": 39003.0}, {"date": "2017-06-28", "close": 4.0, "volume": 6371.0}, {"date": "2017-06-29", "close": 4.05, "volume": 4327.0}, {"date": "2017-06-30", "close": 3.9505, "volume": 2974.0}, {"date": "2017-07-03", "close": 3.9005, "volume": 1103.0}, {"date": "2017-07-05", "close": 3.9995, "volume": 6891.0}, {"date": "2017-07-06", "close": 3.7745, "volume": 5268.0}, {"date": "2017-07-07", "close": 3.9, "volume": 6550.0}, {"date": "2017-07-10", "close": 4.05, "volume": 5465.0}, {"date": "2017-07-11", "close": 3.65, "volume": 7370.0}, {"date": "2017-07-12", "close": 3.7, "volume": 3816.0}, {"date": "2017-07-13", "close": 3.7815, "volume": 5511.0}, {"date": "2017-07-14", "close": 3.55, "volume": 11135.0}, {"date": "2017-07-17", "close": 3.45, "volume": 7559.0}, {"date": "2017-07-18", "close": 3.554, "volume": 4958.0}, {"date": "2017-07-19", "close": 3.575, "volume": 4454.0}, {"date": "2017-07-20", "close": 3.6005, "volume": 255.0}, {"date": "2017-07-21", "close": 3.6, "volume": 961.0}, {"date": "2017-07-24", "close": 3.5, "volume": 1499.0}, {"date": "2017-07-25", "close": 3.55, "volume": 5845.0}, {"date": "2017-07-26", "close": 3.65, "volume": 1810.0}, {"date": "2017-07-27", "close": 3.597, "volume": 1543.0}, {"date": "2017-07-28", "close": 3.57, "volume": 1977.0}, {"date": "2017-07-31", "close": 3.36, "volume": 4944.0}, {"date": "2017-08-01", "close": 3.3, "volume": 2276.0}, {"date": "2017-08-02", "close": 3.462, "volume": 283.0}, {"date": "2017-08-03", "close": 3.3, "volume": 582.0}, {"date": "2017-08-04", "close": 3.35, "volume": 1136.0}, {"date": "2017-08-07", "close": 3.45, "volume": 1359.0}, {"date": "2017-08-08", "close": 3.25, "volume": 1890.0}, {"date": "2017-08-09", "close": 3.285, "volume": 525.0}, {"date": "2017-08-10", "close": 3.24, "volume": 1668.0}, {"date": "2017-08-11", "close": 3.5, "volume": 6277.0}, {"date": "2017-08-14", "close": 3.388, "volume": 1761.0}, {"date": "2017-08-15", "close": 3.05, "volume": 20207.0}, {"date": "2017-08-16", "close": 3.05, "volume": 171534.0}, {"date": "2017-08-17", "close": 3.032, "volume": 10866.0}, {"date": "2017-08-18", "close": 3.05, "volume": 2744.0}, {"date": "2017-08-21", "close": 7.25, "volume": 2656640.0}, {"date": "2017-08-22", "close": 6.75, "volume": 1452532.0}, {"date": "2017-08-23", "close": 6.75, "volume": 416352.0}, {"date": "2017-08-24", "close": 6.5, "volume": 326537.0}, {"date": "2017-08-25", "close": 6.4, "volume": 138604.0}, {"date": "2017-08-28", "close": 6.25, "volume": 59083.0}, {"date": "2017-08-29", "close": 6.4, "volume": 72661.0}, {"date": "2017-08-30", "close": 7.15, "volume": 244295.0}, {"date": "2017-08-31", "close": 6.85, "volume": 132964.0}, {"date": "2017-09-01", "close": 6.9, "volume": 35697.0}, {"date": "2017-09-05", "close": 6.6, "volume": 61955.0}, {"date": "2017-09-06", "close": 6.4, "volume": 11041.0}, {"date": "2017-09-07", "close": 7.05, "volume": 171449.0}, {"date": "2017-09-08", "close": 6.6, "volume": 62677.0}, {"date": "2017-09-11", "close": 6.6, "volume": 27826.0}, {"date": "2017-09-12", "close": 6.8, "volume": 12903.0}, {"date": "2017-09-13", "close": 7.0, "volume": 126036.0}, {"date": "2017-09-14", "close": 7.05, "volume": 40353.0}, {"date": "2017-09-15", "close": 7.0, "volume": 47161.0}, {"date": "2017-09-18", "close": 6.9, "volume": 37742.0}, {"date": "2017-09-19", "close": 6.7, "volume": 27458.0}, {"date": "2017-09-20", "close": 6.45, "volume": 59731.0}, {"date": "2017-09-21", "close": 5.65, "volume": 57972.0}, {"date": "2017-09-22", "close": 5.8, "volume": 26182.0}, {"date": "2017-09-25", "close": 5.4, "volume": 56128.0}, {"date": "2017-09-26", "close": 5.25, "volume": 18044.0}, {"date": "2017-09-27", "close": 5.45, "volume": 7542.0}, {"date": "2017-09-28", "close": 5.45, "volume": 6520.0}, {"date": "2017-09-29", "close": 5.15, "volume": 12628.0}, {"date": "2017-10-02", "close": 5.25, "volume": 17814.0}, {"date": "2017-10-03", "close": 5.45, "volume": 14677.0}, {"date": "2017-10-04", "close": 5.3, "volume": 17963.0}, {"date": "2017-10-05", "close": 5.3, "volume": 5558.0}, {"date": "2017-10-06", "close": 5.45, "volume": 14352.0}, {"date": "2017-10-09", "close": 5.3, "volume": 7462.0}, {"date": "2017-10-10", "close": 5.373, "volume": 2631.0}, {"date": "2017-10-11", "close": 5.7115, "volume": 200237.0}, {"date": "2017-10-12", "close": 5.3, "volume": 18075.0}, {"date": "2017-10-13", "close": 5.3885, "volume": 7967.0}, {"date": "2017-10-16", "close": 5.25, "volume": 33427.0}, {"date": "2017-10-17", "close": 5.3, "volume": 25011.0}, {"date": "2017-10-18", "close": 5.15, "volume": 6215.0}, {"date": "2017-10-19", "close": 4.95, "volume": 12480.0}, {"date": "2017-10-20", "close": 4.95, "volume": 17643.0}, {"date": "2017-10-23", "close": 4.905, "volume": 10983.0}, {"date": "2017-10-24", "close": 4.7505, "volume": 19285.0}, {"date": "2017-10-25", "close": 4.604, "volume": 6968.0}, {"date": "2017-10-26", "close": 4.36, "volume": 23387.0}, {"date": "2017-10-27", "close": 4.4, "volume": 5518.0}, {"date": "2017-10-30", "close": 4.4005, "volume": 2465.0}, {"date": "2017-10-31", "close": 4.6, "volume": 5862.0}, {"date": "2017-11-01", "close": 4.4005, "volume": 1968.0}, {"date": "2017-11-02", "close": 4.5025, "volume": 9055.0}, {"date": "2017-11-03", "close": 4.544, "volume": 13208.0}, {"date": "2017-11-06", "close": 4.35, "volume": 10828.0}, {"date": "2017-11-07", "close": 4.43, "volume": 18236.0}, {"date": "2017-11-08", "close": 4.2965, "volume": 4902.0}, {"date": "2017-11-09", "close": 4.4, "volume": 8999.0}, {"date": "2017-11-10", "close": 4.8255, "volume": 86851.0}, {"date": "2017-11-13", "close": 5.2, "volume": 14966.0}, {"date": "2017-11-14", "close": 5.1, "volume": 59822.0}, {"date": "2017-11-15", "close": 5.25, "volume": 34068.0}, {"date": "2017-11-16", "close": 5.25, "volume": 16092.0}, {"date": "2017-11-17", "close": 5.15, "volume": 40679.0}, {"date": "2017-11-20", "close": 5.25, "volume": 13700.0}, {"date": "2017-11-21", "close": 5.25, "volume": 8339.0}, {"date": "2017-11-22", "close": 5.25, "volume": 13171.0}, {"date": "2017-11-24", "close": 5.45, "volume": 15881.0}, {"date": "2017-11-27", "close": 5.4, "volume": 8569.0}, {"date": "2017-11-28", "close": 4.2505, "volume": 66778.0}, {"date": "2017-11-29", "close": 4.401, "volume": 21879.0}, {"date": "2017-11-30", "close": 4.475, "volume": 303563.0}, {"date": "2017-12-01", "close": 4.55, "volume": 20440.0}, {"date": "2017-12-04", "close": 4.5775, "volume": 14996.0}, {"date": "2017-12-05", "close": 4.75, "volume": 14430.0}, {"date": "2017-12-06", "close": 4.5365, "volume": 3891.0}, {"date": "2017-12-07", "close": 4.5225, "volume": 4768.0}, {"date": "2017-12-08", "close": 4.45, "volume": 7802.0}, {"date": "2017-12-11", "close": 4.5515, "volume": 3731.0}, {"date": "2017-12-12", "close": 4.6, "volume": 36773.0}, {"date": "2017-12-13", "close": 4.5, "volume": 7382.0}, {"date": "2017-12-14", "close": 4.55, "volume": 3642.0}, {"date": "2017-12-15", "close": 4.45, "volume": 4101.0}, {"date": "2017-12-18", "close": 4.4535, "volume": 10020.0}, {"date": "2017-12-19", "close": 4.5, "volume": 1909.0}, {"date": "2017-12-20", "close": 4.6, "volume": 1371.0}, {"date": "2017-12-21", "close": 4.6, "volume": 2065.0}, {"date": "2017-12-22", "close": 4.85, "volume": 8865.0}, {"date": "2017-12-26", "close": 4.95, "volume": 16279.0}, {"date": "2017-12-27", "close": 4.95, "volume": 6633.0}, {"date": "2017-12-28", "close": 4.9965, "volume": 15383.0}, {"date": "2017-12-29", "close": 5.2, "volume": 34795.0}, {"date": "2018-01-02", "close": 5.45, "volume": 19108.0}, {"date": "2018-01-03", "close": 5.7, "volume": 16285.0}, {"date": "2018-01-04", "close": 5.65, "volume": 10598.0}, {"date": "2018-01-05", "close": 5.8495, "volume": 72666.0}, {"date": "2018-01-08", "close": 5.65, "volume": 58304.0}, {"date": "2018-01-09", "close": 4.8, "volume": 85331.0}, {"date": "2018-01-10", "close": 5.05, "volume": 12591.0}, {"date": "2018-01-11", "close": 4.91, "volume": 17749.0}, {"date": "2018-01-12", "close": 4.95, "volume": 3701.0}, {"date": "2018-01-16", "close": 5.1, "volume": 12285.0}, {"date": "2018-01-17", "close": 4.9375, "volume": 3615.0}, {"date": "2018-01-18", "close": 4.9995, "volume": 5282.0}, {"date": "2018-01-19", "close": 5.15, "volume": 5838.0}, {"date": "2018-01-22", "close": 5.199, "volume": 14413.0}, {"date": "2018-01-23", "close": 5.35, "volume": 17737.0}, {"date": "2018-01-24", "close": 5.35, "volume": 12937.0}, {"date": "2018-01-25", "close": 5.25, "volume": 8917.0}, {"date": "2018-01-26", "close": 5.2, "volume": 7321.0}, {"date": "2018-01-29", "close": 5.15, "volume": 6183.0}, {"date": "2018-01-30", "close": 5.0, "volume": 7990.0}, {"date": "2018-01-31", "close": 5.0, "volume": 6536.0}, {"date": "2018-02-01", "close": 4.9, "volume": 7850.0}, {"date": "2018-02-02", "close": 4.849, "volume": 6981.0}, {"date": "2018-02-05", "close": 4.699, "volume": 10289.0}, {"date": "2018-02-06", "close": 4.7005, "volume": 13686.0}, {"date": "2018-02-07", "close": 4.65, "volume": 4632.0}, {"date": "2018-02-08", "close": 4.6995, "volume": 5337.0}, {"date": "2018-02-09", "close": 5.0, "volume": 5372.0}, {"date": "2018-02-12", "close": 4.8, "volume": 8736.0}, {"date": "2018-02-13", "close": 4.8, "volume": 1765.0}, {"date": "2018-02-14", "close": 4.6, "volume": 8798.0}, {"date": "2018-02-15", "close": 4.7, "volume": 2043.0}, {"date": "2018-02-16", "close": 4.75, "volume": 2891.0}, {"date": "2018-02-20", "close": 4.85, "volume": 5702.0}, {"date": "2018-02-21", "close": 4.8, "volume": 3627.0}, {"date": "2018-02-22", "close": 4.7, "volume": 1085.0}, {"date": "2018-02-23", "close": 4.6495, "volume": 4431.0}, {"date": "2018-02-26", "close": 4.7495, "volume": 6453.0}, {"date": "2018-02-27", "close": 4.549, "volume": 2722.0}, {"date": "2018-02-28", "close": 4.4225, "volume": 9709.0}, {"date": "2018-03-01", "close": 4.45, "volume": 6188.0}, {"date": "2018-03-02", "close": 4.45, "volume": 1444.0}, {"date": "2018-03-05", "close": 4.6995, "volume": 59031.0}, {"date": "2018-03-06", "close": 4.6, "volume": 5320.0}, {"date": "2018-03-07", "close": 4.8495, "volume": 24979.0}, {"date": "2018-03-08", "close": 4.85, "volume": 6190.0}, {"date": "2018-03-09", "close": 4.8, "volume": 5704.0}, {"date": "2018-03-12", "close": 4.75, "volume": 11286.0}, {"date": "2018-03-13", "close": 4.69, "volume": 7237.0}, {"date": "2018-03-14", "close": 4.6, "volume": 3719.0}, {"date": "2018-03-15", "close": 4.45, "volume": 14795.0}, {"date": "2018-03-16", "close": 4.6, "volume": 1871.0}, {"date": "2018-03-19", "close": 4.85, "volume": 110506.0}, {"date": "2018-03-20", "close": 4.988, "volume": 51250.0}, {"date": "2018-03-21", "close": 4.9, "volume": 4421.0}, {"date": "2018-03-22", "close": 4.9, "volume": 4538.0}, {"date": "2018-03-23", "close": 4.7, "volume": 4425.0}, {"date": "2018-03-26", "close": 4.475, "volume": 12573.0}, {"date": "2018-03-27", "close": 4.4775, "volume": 10929.0}, {"date": "2018-03-28", "close": 4.4335, "volume": 10604.0}, {"date": "2018-03-29", "close": 4.15, "volume": 16331.0}, {"date": "2018-04-02", "close": 3.8505, "volume": 14151.0}, {"date": "2018-04-03", "close": 3.7525, "volume": 16066.0}, {"date": "2018-04-04", "close": 3.9, "volume": 7292.0}, {"date": "2018-04-05", "close": 3.85, "volume": 1619.0}, {"date": "2018-04-06", "close": 3.95, "volume": 6482.0}, {"date": "2018-04-09", "close": 4.2, "volume": 18078.0}, {"date": "2018-04-10", "close": 4.21, "volume": 25502.0}, {"date": "2018-04-11", "close": 4.137, "volume": 3830.0}, {"date": "2018-04-12", "close": 4.1, "volume": 2975.0}, {"date": "2018-04-13", "close": 4.129, "volume": 11236.0}, {"date": "2018-04-16", "close": 4.3995, "volume": 65540.0}, {"date": "2018-04-17", "close": 4.132, "volume": 8936.0}, {"date": "2018-04-18", "close": 4.15, "volume": 5910.0}, {"date": "2018-04-19", "close": 4.07, "volume": 4585.0}, {"date": "2018-04-20", "close": 4.0405, "volume": 5064.0}, {"date": "2018-04-23", "close": 3.86, "volume": 13346.0}, {"date": "2018-04-24", "close": 3.9, "volume": 4404.0}, {"date": "2018-04-25", "close": 3.8335, "volume": 6783.0}, {"date": "2018-04-26", "close": 3.674, "volume": 4284.0}, {"date": "2018-04-27", "close": 3.65, "volume": 4749.0}, {"date": "2018-04-30", "close": 3.8005, "volume": 1578.0}, {"date": "2018-05-01", "close": 3.7005, "volume": 825.0}, {"date": "2018-05-02", "close": 3.8, "volume": 1509.0}, {"date": "2018-05-03", "close": 3.75, "volume": 1478.0}, {"date": "2018-05-04", "close": 3.95, "volume": 8677.0}, {"date": "2018-05-07", "close": 3.91, "volume": 10061.0}, {"date": "2018-05-08", "close": 4.1445, "volume": 3030.0}, {"date": "2018-05-09", "close": 4.181, "volume": 7649.0}, {"date": "2018-05-10", "close": 4.0, "volume": 5760.0}, {"date": "2018-05-11", "close": 4.1, "volume": 1105.0}, {"date": "2018-05-14", "close": 4.0, "volume": 719.0}, {"date": "2018-05-15", "close": 4.1, "volume": 18819.0}, {"date": "2018-05-16", "close": 4.05, "volume": 4338.0}, {"date": "2018-05-17", "close": 3.95, "volume": 1446.0}, {"date": "2018-05-18", "close": 4.2375, "volume": 4841.0}, {"date": "2018-05-21", "close": 4.1205, "volume": 527.0}, {"date": "2018-05-22", "close": 3.8, "volume": 117600.0}, {"date": "2018-05-23", "close": 4.0765, "volume": 28306.0}, {"date": "2018-05-24", "close": 4.0755, "volume": 11441.0}, {"date": "2018-05-25", "close": 4.19, "volume": 5501.0}, {"date": "2018-05-29", "close": 3.9, "volume": 5794.0}, {"date": "2018-05-30", "close": 3.95, "volume": 9480.0}, {"date": "2018-05-31", "close": 3.9, "volume": 1642.0}, {"date": "2018-06-01", "close": 3.79, "volume": 11346.0}, {"date": "2018-06-04", "close": 3.9, "volume": 4126.0}, {"date": "2018-06-05", "close": 3.9, "volume": 997.0}, {"date": "2018-06-06", "close": 3.9, "volume": 3213.0}, {"date": "2018-06-07", "close": 3.925, "volume": 6395.0}, {"date": "2018-06-08", "close": 4.05, "volume": 455.0}, {"date": "2018-06-11", "close": 4.1314, "volume": 8319.0}, {"date": "2018-06-12", "close": 4.05, "volume": 2880.0}, {"date": "2018-06-13", "close": 3.85, "volume": 200167.0}, {"date": "2018-06-14", "close": 3.65, "volume": 55904.0}, {"date": "2018-06-15", "close": 3.45, "volume": 17984.0}, {"date": "2018-06-18", "close": 3.647, "volume": 28688.0}, {"date": "2018-06-19", "close": 3.46, "volume": 30398.0}, {"date": "2018-06-20", "close": 3.5, "volume": 11759.0}, {"date": "2018-06-21", "close": 3.461, "volume": 5293.0}, {"date": "2018-06-22", "close": 3.4885, "volume": 20556.0}, {"date": "2018-06-25", "close": 3.6, "volume": 47018.0}, {"date": "2018-06-26", "close": 3.55, "volume": 2440.0}, {"date": "2018-06-27", "close": 3.4015, "volume": 38283.0}, {"date": "2018-06-28", "close": 3.4, "volume": 4193.0}, {"date": "2018-06-29", "close": 3.45, "volume": 7456.0}, {"date": "2018-07-02", "close": 3.2005, "volume": 13205.0}, {"date": "2018-07-03", "close": 3.201, "volume": 608.0}, {"date": "2018-07-05", "close": 3.3505, "volume": 105367.0}, {"date": "2018-07-06", "close": 3.3, "volume": 28818.0}, {"date": "2018-07-09", "close": 3.4955, "volume": 5120.0}, {"date": "2018-07-10", "close": 3.475, "volume": 23423.0}, {"date": "2018-07-11", "close": 3.4236, "volume": 5531.0}, {"date": "2018-07-12", "close": 3.795, "volume": 135421.0}, {"date": "2018-07-13", "close": 3.55, "volume": 24532.0}, {"date": "2018-07-16", "close": 3.528, "volume": 18800.0}, {"date": "2018-07-17", "close": 3.475, "volume": 2912.0}, {"date": "2018-07-18", "close": 3.4, "volume": 8766.0}, {"date": "2018-07-19", "close": 3.412, "volume": 17115.0}, {"date": "2018-07-20", "close": 3.4, "volume": 11442.0}, {"date": "2018-07-23", "close": 3.3, "volume": 9041.0}, {"date": "2018-07-24", "close": 3.3035, "volume": 4602.0}, {"date": "2018-07-25", "close": 3.3625, "volume": 9679.0}, {"date": "2018-07-26", "close": 3.389, "volume": 10688.0}, {"date": "2018-07-27", "close": 3.3495, "volume": 1571.0}, {"date": "2018-07-30", "close": 3.4, "volume": 86976.0}, {"date": "2018-07-31", "close": 3.45, "volume": 9349.0}, {"date": "2018-08-01", "close": 3.498, "volume": 4876.0}, {"date": "2018-08-02", "close": 3.401, "volume": 2340.0}, {"date": "2018-08-03", "close": 3.3875, "volume": 5217.0}, {"date": "2018-08-06", "close": 3.3, "volume": 7096.0}, {"date": "2018-08-07", "close": 3.3281, "volume": 13556.0}, {"date": "2018-08-08", "close": 3.296, "volume": 10814.0}, {"date": "2018-08-09", "close": 3.2, "volume": 3775.0}, {"date": "2018-08-10", "close": 3.199, "volume": 7069.0}, {"date": "2018-08-13", "close": 3.15, "volume": 5671.0}, {"date": "2018-08-14", "close": 3.052, "volume": 2647.0}, {"date": "2018-08-15", "close": 3.4, "volume": 50502.0}, {"date": "2018-08-16", "close": 3.75, "volume": 69535.0}, {"date": "2018-08-17", "close": 3.6001, "volume": 24462.0}, {"date": "2018-08-20", "close": 3.5963, "volume": 5000.0}, {"date": "2018-08-21", "close": 3.45, "volume": 1754.0}, {"date": "2018-08-22", "close": 3.4025, "volume": 620.0}, {"date": "2018-08-23", "close": 3.55, "volume": 6413.0}, {"date": "2018-08-24", "close": 3.875, "volume": 83670.0}, {"date": "2018-08-27", "close": 3.95, "volume": 11211.0}, {"date": "2018-08-28", "close": 4.2145, "volume": 43322.0}, {"date": "2018-08-29", "close": 5.15, "volume": 932254.0}, {"date": "2018-08-30", "close": 5.6, "volume": 285540.0}, {"date": "2018-08-31", "close": 5.35, "volume": 290300.0}, {"date": "2018-09-04", "close": 5.3, "volume": 94391.0}, {"date": "2018-09-05", "close": 5.05, "volume": 41247.0}, {"date": "2018-09-06", "close": 5.2, "volume": 44507.0}, {"date": "2018-09-07", "close": 5.3, "volume": 29361.0}, {"date": "2018-09-10", "close": 5.6, "volume": 49888.0}, {"date": "2018-09-11", "close": 6.1, "volume": 85152.0}, {"date": "2018-09-12", "close": 6.85, "volume": 389112.0}, {"date": "2018-09-13", "close": 6.2, "volume": 99375.0}, {"date": "2018-09-14", "close": 5.95, "volume": 47777.0}, {"date": "2018-09-17", "close": 6.05, "volume": 64494.0}, {"date": "2018-09-18", "close": 5.65, "volume": 41627.0}, {"date": "2018-09-19", "close": 5.35, "volume": 40524.0}, {"date": "2018-09-20", "close": 5.6, "volume": 22779.0}, {"date": "2018-09-21", "close": 5.5, "volume": 11278.0}, {"date": "2018-09-24", "close": 5.2, "volume": 24576.0}, {"date": "2018-09-25", "close": 5.1, "volume": 23905.0}, {"date": "2018-09-26", "close": 4.85, "volume": 11974.0}, {"date": "2018-09-27", "close": 4.817, "volume": 17227.0}, {"date": "2018-09-28", "close": 4.65, "volume": 17250.0}, {"date": "2018-10-01", "close": 4.5005, "volume": 16740.0}, {"date": "2018-10-02", "close": 4.4, "volume": 10646.0}, {"date": "2018-10-03", "close": 4.53, "volume": 70663.0}, {"date": "2018-10-04", "close": 4.26, "volume": 13162.0}, {"date": "2018-10-05", "close": 4.021, "volume": 12103.0}, {"date": "2018-10-08", "close": 4.0005, "volume": 7388.0}, {"date": "2018-10-09", "close": 4.0025, "volume": 8928.0}, {"date": "2018-10-10", "close": 3.8505, "volume": 8644.0}, {"date": "2018-10-11", "close": 3.89, "volume": 11975.0}, {"date": "2018-10-12", "close": 3.9905, "volume": 3702.0}, {"date": "2018-10-15", "close": 3.8, "volume": 19909.0}, {"date": "2018-10-16", "close": 3.764, "volume": 18957.0}, {"date": "2018-10-17", "close": 3.7505, "volume": 3944.0}, {"date": "2018-10-18", "close": 3.8055, "volume": 3962.0}, {"date": "2018-10-19", "close": 3.7505, "volume": 7709.0}, {"date": "2018-10-22", "close": 3.795, "volume": 5303.0}, {"date": "2018-10-23", "close": 3.8035, "volume": 999.0}, {"date": "2018-10-24", "close": 3.875, "volume": 104674.0}, {"date": "2018-10-25", "close": 3.85, "volume": 11483.0}, {"date": "2018-10-26", "close": 3.779, "volume": 5731.0}, {"date": "2018-10-29", "close": 3.7445, "volume": 13577.0}, {"date": "2018-10-30", "close": 3.7165, "volume": 7503.0}, {"date": "2018-10-31", "close": 3.8, "volume": 4743.0}, {"date": "2018-11-01", "close": 3.6025, "volume": 6148.0}, {"date": "2018-11-02", "close": 3.5055, "volume": 4488.0}, {"date": "2018-11-05", "close": 3.55, "volume": 1340.0}, {"date": "2018-11-06", "close": 3.648, "volume": 3224.0}, {"date": "2018-11-07", "close": 3.55, "volume": 3662.0}, {"date": "2018-11-08", "close": 3.408, "volume": 7517.0}, {"date": "2018-11-09", "close": 3.2505, "volume": 10895.0}, {"date": "2018-11-12", "close": 3.09, "volume": 11133.0}, {"date": "2018-11-13", "close": 3.0695, "volume": 19463.0}, {"date": "2018-11-14", "close": 2.85, "volume": 22362.0}, {"date": "2018-11-15", "close": 3.125, "volume": 90736.0}, {"date": "2018-11-16", "close": 2.85, "volume": 12726.0}, {"date": "2018-11-19", "close": 2.704, "volume": 10503.0}, {"date": "2018-11-20", "close": 2.915, "volume": 10230.0}, {"date": "2018-11-21", "close": 3.0, "volume": 38826.0}, {"date": "2018-11-23", "close": 3.75, "volume": 1885188.0}, {"date": "2018-11-26", "close": 3.475, "volume": 89469.0}, {"date": "2018-11-27", "close": 3.0755, "volume": 54735.0}, {"date": "2018-11-28", "close": 2.899, "volume": 31891.0}, {"date": "2018-11-29", "close": 2.8505, "volume": 16689.0}, {"date": "2018-11-30", "close": 2.75, "volume": 23296.0}, {"date": "2018-12-03", "close": 3.015, "volume": 264591.0}, {"date": "2018-12-04", "close": 2.82, "volume": 50566.0}, {"date": "2018-12-06", "close": 2.75, "volume": 19989.0}, {"date": "2018-12-07", "close": 2.7255, "volume": 17878.0}, {"date": "2018-12-10", "close": 2.6902, "volume": 22891.0}, {"date": "2018-12-11", "close": 2.6665, "volume": 11262.0}, {"date": "2018-12-12", "close": 2.84, "volume": 155025.0}, {"date": "2018-12-13", "close": 2.662, "volume": 28403.0}, {"date": "2018-12-14", "close": 2.625, "volume": 6961.0}, {"date": "2018-12-17", "close": 2.5, "volume": 23484.0}, {"date": "2018-12-18", "close": 2.25, "volume": 25078.0}, {"date": "2018-12-19", "close": 2.325, "volume": 6663.0}, {"date": "2018-12-20", "close": 2.1365, "volume": 13398.0}, {"date": "2018-12-21", "close": 2.022, "volume": 14821.0}, {"date": "2018-12-24", "close": 1.81, "volume": 8301.0}, {"date": "2018-12-26", "close": 2.0, "volume": 30998.0}, {"date": "2018-12-27", "close": 2.35, "volume": 15778.0}, {"date": "2018-12-28", "close": 2.525, "volume": 11288.0}, {"date": "2018-12-31", "close": 2.2226, "volume": 11942.0}, {"date": "2019-01-02", "close": 2.294, "volume": 4571.0}, {"date": "2019-01-03", "close": 2.15, "volume": 2933.0}, {"date": "2019-01-04", "close": 2.1, "volume": 3414.0}, {"date": "2019-01-07", "close": 2.25, "volume": 14391.0}, {"date": "2019-01-08", "close": 2.25, "volume": 16314.0}, {"date": "2019-01-09", "close": 2.4255, "volume": 28602.0}, {"date": "2019-01-10", "close": 2.41, "volume": 6428.0}, {"date": "2019-01-11", "close": 2.399, "volume": 4995.0}, {"date": "2019-01-14", "close": 2.25, "volume": 3505.0}, {"date": "2019-01-15", "close": 2.463, "volume": 134931.0}, {"date": "2019-01-16", "close": 2.65, "volume": 28410.0}, {"date": "2019-01-17", "close": 2.5795, "volume": 22553.0}, {"date": "2019-01-18", "close": 2.592, "volume": 4071.0}, {"date": "2019-01-22", "close": 2.5, "volume": 3284.0}, {"date": "2019-01-23", "close": 2.45, "volume": 2593.0}, {"date": "2019-01-24", "close": 2.6, "volume": 7061.0}, {"date": "2019-01-25", "close": 2.55, "volume": 14725.0}, {"date": "2019-01-28", "close": 2.3055, "volume": 18924.0}, {"date": "2019-01-29", "close": 2.229, "volume": 23242.0}, {"date": "2019-01-30", "close": 2.21, "volume": 3353.0}, {"date": "2019-01-31", "close": 2.225, "volume": 5854.0}, {"date": "2019-02-01", "close": 2.2145, "volume": 23453.0}, {"date": "2019-02-04", "close": 2.209, "volume": 5547.0}, {"date": "2019-02-05", "close": 2.25, "volume": 13790.0}, {"date": "2019-02-06", "close": 2.35, "volume": 22747.0}, {"date": "2019-02-07", "close": 2.267, "volume": 9436.0}, {"date": "2019-02-08", "close": 2.205, "volume": 8071.0}, {"date": "2019-02-11", "close": 2.26, "volume": 4280.0}, {"date": "2019-02-12", "close": 2.25, "volume": 1934.0}, {"date": "2019-02-13", "close": 2.19, "volume": 12390.0}, {"date": "2019-02-14", "close": 2.16, "volume": 4226.0}, {"date": "2019-02-15", "close": 2.1555, "volume": 7986.0}, {"date": "2019-02-19", "close": 2.1255, "volume": 7463.0}, {"date": "2019-02-20", "close": 2.125, "volume": 16643.0}, {"date": "2019-02-21", "close": 2.09, "volume": 8252.0}, {"date": "2019-02-22", "close": 2.1055, "volume": 15866.0}, {"date": "2019-02-25", "close": 2.375, "volume": 40423.0}, {"date": "2019-02-26", "close": 2.4995, "volume": 6624.0}, {"date": "2019-02-27", "close": 2.4475, "volume": 3829.0}, {"date": "2019-02-28", "close": 2.4495, "volume": 2775.0}, {"date": "2019-03-01", "close": 2.42, "volume": 13978.0}, {"date": "2019-03-04", "close": 2.4, "volume": 23764.0}, {"date": "2019-03-05", "close": 2.41, "volume": 19128.0}, {"date": "2019-03-06", "close": 2.235, "volume": 42954.0}, {"date": "2019-03-07", "close": 2.215, "volume": 14498.0}, {"date": "2019-03-08", "close": 2.175, "volume": 4403.0}, {"date": "2019-03-11", "close": 2.33, "volume": 47920.0}, {"date": "2019-03-12", "close": 2.7, "volume": 191069.0}, {"date": "2019-03-13", "close": 2.5, "volume": 93863.0}, {"date": "2019-03-14", "close": 2.9, "volume": 217648.0}, {"date": "2019-03-15", "close": 2.7875, "volume": 65478.0}, {"date": "2019-03-18", "close": 2.647, "volume": 42493.0}, {"date": "2019-03-19", "close": 2.4, "volume": 44171.0}, {"date": "2019-03-20", "close": 2.645, "volume": 57131.0}, {"date": "2019-03-21", "close": 2.639, "volume": 22592.0}, {"date": "2019-03-22", "close": 2.325, "volume": 63685.0}, {"date": "2019-03-25", "close": 2.45, "volume": 27296.0}, {"date": "2019-03-26", "close": 2.682, "volume": 148368.0}, {"date": "2019-03-27", "close": 2.497, "volume": 40821.0}, {"date": "2019-03-28", "close": 2.469, "volume": 15858.0}, {"date": "2019-03-29", "close": 2.18, "volume": 63318.0}, {"date": "2019-04-01", "close": 2.84, "volume": 422919.0}, {"date": "2019-04-02", "close": 2.3845, "volume": 132239.0}, {"date": "2019-04-03", "close": 2.475, "volume": 54566.0}, {"date": "2019-04-04", "close": 2.55, "volume": 32631.0}, {"date": "2019-04-05", "close": 2.537, "volume": 22150.0}, {"date": "2019-04-08", "close": 2.645, "volume": 33089.0}, {"date": "2019-04-09", "close": 2.785, "volume": 50071.0}, {"date": "2019-04-10", "close": 2.9985, "volume": 62664.0}, {"date": "2019-04-11", "close": 2.9, "volume": 40587.0}, {"date": "2019-04-12", "close": 2.9995, "volume": 124911.0}, {"date": "2019-04-15", "close": 2.957, "volume": 20052.0}, {"date": "2019-04-16", "close": 2.9285, "volume": 12309.0}, {"date": "2019-04-17", "close": 2.9125, "volume": 18639.0}, {"date": "2019-04-18", "close": 3.245, "volume": 117377.0}, {"date": "2019-04-22", "close": 4.25, "volume": 1749504.0}, {"date": "2019-04-23", "close": 4.05, "volume": 221492.0}, {"date": "2019-04-24", "close": 4.7, "volume": 795128.0}, {"date": "2019-04-25", "close": 5.21, "volume": 20680330.0}, {"date": "2019-04-26", "close": 5.02, "volume": 650612.0}, {"date": "2019-04-29", "close": 4.41, "volume": 280368.0}, {"date": "2019-04-30", "close": 4.5, "volume": 133202.0}, {"date": "2019-05-01", "close": 4.43, "volume": 393935.0}, {"date": "2019-05-02", "close": 4.95, "volume": 331611.0}, {"date": "2019-05-03", "close": 4.59, "volume": 391050.0}, {"date": "2019-05-06", "close": 4.74, "volume": 187046.0}, {"date": "2019-05-07", "close": 4.8, "volume": 1277642.0}, {"date": "2019-05-08", "close": 4.59, "volume": 426078.0}, {"date": "2019-05-09", "close": 4.39, "volume": 107068.0}, {"date": "2019-05-10", "close": 4.53, "volume": 51048.0}, {"date": "2019-05-13", "close": 4.41, "volume": 91695.0}, {"date": "2019-05-14", "close": 4.52, "volume": 245260.0}, {"date": "2019-05-15", "close": 4.91, "volume": 2041006.0}, {"date": "2019-05-16", "close": 4.65, "volume": 212438.0}, {"date": "2019-05-17", "close": 4.5, "volume": 147237.0}, {"date": "2019-05-20", "close": 4.54, "volume": 92124.0}, {"date": "2019-05-21", "close": 4.81, "volume": 126853.0}, {"date": "2019-05-22", "close": 4.94, "volume": 141453.0}, {"date": "2019-05-23", "close": 5.14, "volume": 122338.0}, {"date": "2019-05-24", "close": 5.5, "volume": 110501.0}, {"date": "2019-05-28", "close": 5.66, "volume": 169405.0}, {"date": "2019-05-29", "close": 4.96, "volume": 104284.0}, {"date": "2019-05-30", "close": 5.07, "volume": 109202.0}, {"date": "2019-05-31", "close": 5.15, "volume": 88510.0}, {"date": "2019-06-03", "close": 5.12, "volume": 60318.0}, {"date": "2019-06-04", "close": 4.99, "volume": 43912.0}, {"date": "2019-06-05", "close": 4.77, "volume": 85947.0}, {"date": "2019-06-06", "close": 4.58, "volume": 31546.0}, {"date": "2019-06-07", "close": 4.7, "volume": 33337.0}, {"date": "2019-06-10", "close": 4.63, "volume": 32928.0}, {"date": "2019-06-11", "close": 4.71, "volume": 117049.0}, {"date": "2019-06-12", "close": 4.76, "volume": 31658.0}, {"date": "2019-06-13", "close": 4.68, "volume": 39175.0}, {"date": "2019-06-14", "close": 4.52, "volume": 26213.0}, {"date": "2019-06-17", "close": 4.61, "volume": 22664.0}, {"date": "2019-06-18", "close": 4.47, "volume": 29167.0}, {"date": "2019-06-19", "close": 4.46, "volume": 19633.0}, {"date": "2019-06-20", "close": 4.6, "volume": 30446.0}, {"date": "2019-06-21", "close": 4.54, "volume": 9342.0}, {"date": "2019-06-24", "close": 4.69, "volume": 4898.0}, {"date": "2019-06-25", "close": 4.48, "volume": 20366.0}, {"date": "2019-06-26", "close": 4.27, "volume": 39929.0}, {"date": "2019-06-27", "close": 4.26, "volume": 23053.0}, {"date": "2019-06-28", "close": 4.39, "volume": 15211.0}, {"date": "2019-07-01", "close": 4.24, "volume": 18553.0}, {"date": "2019-07-02", "close": 4.05, "volume": 28196.0}, {"date": "2019-07-03", "close": 3.9, "volume": 24616.0}, {"date": "2019-07-05", "close": 4.09, "volume": 8793.0}, {"date": "2019-07-08", "close": 4.1, "volume": 7252.0}, {"date": "2019-07-09", "close": 3.82, "volume": 20015.0}, {"date": "2019-07-10", "close": 4.08, "volume": 78431.0}, {"date": "2019-07-11", "close": 4.3, "volume": 16255.0}, {"date": "2019-07-12", "close": 4.25, "volume": 12267.0}, {"date": "2019-07-15", "close": 4.3, "volume": 12896.0}, {"date": "2019-07-16", "close": 4.35, "volume": 11833.0}, {"date": "2019-07-17", "close": 4.31, "volume": 4134.0}, {"date": "2019-07-18", "close": 4.25, "volume": 4430.0}, {"date": "2019-07-19", "close": 4.0, "volume": 21628.0}, {"date": "2019-07-22", "close": 4.05, "volume": 26071.0}, {"date": "2019-07-23", "close": 3.98, "volume": 10888.0}, {"date": "2019-07-24", "close": 3.88, "volume": 18058.0}, {"date": "2019-07-25", "close": 4.09, "volume": 7361.0}, {"date": "2019-07-26", "close": 4.1, "volume": 6112.0}, {"date": "2019-07-29", "close": 3.9, "volume": 7794.0}, {"date": "2019-07-30", "close": 4.0, "volume": 5754.0}, {"date": "2019-07-31", "close": 3.92, "volume": 7508.0}, {"date": "2019-08-01", "close": 3.92, "volume": 4076.0}, {"date": "2019-08-02", "close": 4.0078, "volume": 569.0}, {"date": "2019-08-05", "close": 3.78, "volume": 26850.0}, {"date": "2019-08-06", "close": 3.57, "volume": 7072.0}, {"date": "2019-08-07", "close": 3.72, "volume": 22535.0}, {"date": "2019-08-08", "close": 3.69, "volume": 13180.0}, {"date": "2019-08-09", "close": 3.66, "volume": 3724.0}, {"date": "2019-08-12", "close": 3.52, "volume": 12975.0}, {"date": "2019-08-13", "close": 3.61, "volume": 5224.0}, {"date": "2019-08-14", "close": 3.5, "volume": 13407.0}, {"date": "2019-08-15", "close": 3.25, "volume": 24654.0}, {"date": "2019-08-16", "close": 3.45, "volume": 11752.0}, {"date": "2019-08-19", "close": 3.4584, "volume": 5012.0}, {"date": "2019-08-20", "close": 3.22, "volume": 29989.0}, {"date": "2019-08-21", "close": 3.24, "volume": 4360.0}, {"date": "2019-08-22", "close": 3.48, "volume": 18371.0}, {"date": "2019-08-23", "close": 3.5, "volume": 8031.0}, {"date": "2019-08-26", "close": 6.05, "volume": 11983110.0}, {"date": "2019-08-27", "close": 4.02, "volume": 4602363.0}, {"date": "2019-08-28", "close": 3.93, "volume": 611010.0}, {"date": "2019-08-29", "close": 4.5, "volume": 6801041.0}, {"date": "2019-08-30", "close": 4.3, "volume": 551872.0}, {"date": "2019-09-03", "close": 4.25, "volume": 221356.0}, {"date": "2019-09-04", "close": 4.25, "volume": 128694.0}, {"date": "2019-09-05", "close": 4.7, "volume": 337619.0}, {"date": "2019-09-06", "close": 4.48, "volume": 88865.0}, {"date": "2019-09-09", "close": 4.62, "volume": 53546.0}, {"date": "2019-09-10", "close": 4.27, "volume": 78534.0}, {"date": "2019-09-11", "close": 4.59, "volume": 67901.0}, {"date": "2019-09-12", "close": 4.16, "volume": 52861.0}, {"date": "2019-09-13", "close": 4.48, "volume": 108072.0}, {"date": "2019-09-16", "close": 4.41, "volume": 392389.0}, {"date": "2019-09-17", "close": 4.26, "volume": 29990.0}, {"date": "2019-09-18", "close": 3.96, "volume": 38842.0}, {"date": "2019-09-19", "close": 3.9, "volume": 33175.0}, {"date": "2019-09-20", "close": 3.86, "volume": 41568.0}, {"date": "2019-09-23", "close": 3.76, "volume": 32099.0}, {"date": "2019-09-24", "close": 3.58, "volume": 29558.0}, {"date": "2019-09-25", "close": 3.5, "volume": 35195.0}, {"date": "2019-09-26", "close": 3.21, "volume": 42045.0}, {"date": "2019-09-27", "close": 2.9, "volume": 28852.0}, {"date": "2019-09-30", "close": 2.8, "volume": 21718.0}, {"date": "2019-10-01", "close": 2.79, "volume": 19582.0}, {"date": "2019-10-02", "close": 2.69, "volume": 24242.0}, {"date": "2019-10-03", "close": 2.65, "volume": 12107.0}, {"date": "2019-10-04", "close": 2.505, "volume": 12636.0}, {"date": "2019-10-07", "close": 2.45, "volume": 7443.0}, {"date": "2019-10-08", "close": 2.39, "volume": 18119.0}, {"date": "2019-10-09", "close": 2.25, "volume": 6799.0}, {"date": "2019-10-10", "close": 2.26, "volume": 79000.0}, {"date": "2019-10-11", "close": 2.26, "volume": 14669.0}, {"date": "2019-10-14", "close": 2.52, "volume": 72998.0}, {"date": "2019-10-15", "close": 2.94, "volume": 154512.0}, {"date": "2019-10-16", "close": 3.21, "volume": 93599.0}, {"date": "2019-10-17", "close": 2.97, "volume": 23140.0}, {"date": "2019-10-18", "close": 2.64, "volume": 27348.0}, {"date": "2019-10-21", "close": 2.68, "volume": 11157.0}, {"date": "2019-10-22", "close": 2.72, "volume": 2213.0}, {"date": "2019-10-23", "close": 2.78, "volume": 19075.0}, {"date": "2019-10-24", "close": 2.73, "volume": 8243.0}, {"date": "2019-10-25", "close": 3.21, "volume": 144489.0}, {"date": "2019-10-28", "close": 2.975, "volume": 32859.0}, {"date": "2019-10-29", "close": 3.02, "volume": 28847.0}, {"date": "2019-10-30", "close": 3.15, "volume": 54086.0}, {"date": "2019-10-31", "close": 2.94, "volume": 6403.0}, {"date": "2019-11-01", "close": 3.0, "volume": 15012.0}, {"date": "2019-11-04", "close": 3.03, "volume": 18676.0}, {"date": "2019-11-05", "close": 3.0, "volume": 10305.0}, {"date": "2019-11-06", "close": 2.785, "volume": 34523.0}, {"date": "2019-11-07", "close": 2.634, "volume": 9832.0}, {"date": "2019-11-08", "close": 2.51, "volume": 18863.0}, {"date": "2019-11-11", "close": 2.5808, "volume": 18868.0}, {"date": "2019-11-12", "close": 2.655, "volume": 18249.0}, {"date": "2019-11-13", "close": 2.53, "volume": 4763.0}, {"date": "2019-11-14", "close": 2.49, "volume": 8043.0}, {"date": "2019-11-15", "close": 2.41, "volume": 23214.0}, {"date": "2019-11-18", "close": 2.33, "volume": 26064.0}, {"date": "2019-11-19", "close": 2.24, "volume": 20278.0}, {"date": "2019-11-20", "close": 2.3, "volume": 8246.0}, {"date": "2019-11-21", "close": 2.4, "volume": 62067.0}, {"date": "2019-11-22", "close": 2.55, "volume": 7984.0}, {"date": "2019-11-25", "close": 3.94, "volume": 12869640.0}, {"date": "2019-11-26", "close": 3.78, "volume": 413074.0}, {"date": "2019-11-27", "close": 3.88, "volume": 282972.0}, {"date": "2019-11-29", "close": 3.65, "volume": 113603.0}, {"date": "2019-12-02", "close": 3.325, "volume": 96561.0}, {"date": "2019-12-03", "close": 2.94, "volume": 74912.0}, {"date": "2019-12-04", "close": 3.0, "volume": 70066.0}, {"date": "2019-12-05", "close": 2.93, "volume": 35119.0}, {"date": "2019-12-06", "close": 2.9, "volume": 48779.0}, {"date": "2019-12-09", "close": 2.7758, "volume": 65156.0}, {"date": "2019-12-10", "close": 2.81, "volume": 63984.0}, {"date": "2019-12-11", "close": 3.015, "volume": 76486.0}, {"date": "2019-12-12", "close": 2.92, "volume": 18202.0}, {"date": "2019-12-13", "close": 2.86, "volume": 41996.0}, {"date": "2019-12-16", "close": 2.8396, "volume": 40396.0}, {"date": "2019-12-17", "close": 2.77, "volume": 25429.0}, {"date": "2019-12-18", "close": 2.75, "volume": 20592.0}, {"date": "2019-12-19", "close": 2.8, "volume": 18078.0}, {"date": "2019-12-20", "close": 2.8, "volume": 11965.0}, {"date": "2019-12-23", "close": 2.74, "volume": 36062.0}, {"date": "2019-12-24", "close": 2.75, "volume": 21751.0}, {"date": "2019-12-26", "close": 2.96, "volume": 143429.0}, {"date": "2019-12-27", "close": 2.93, "volume": 26970.0}, {"date": "2019-12-30", "close": 2.87, "volume": 13812.0}, {"date": "2019-12-31", "close": 2.96, "volume": 29593.0}, {"date": "2020-01-02", "close": 3.03, "volume": 103824.0}, {"date": "2020-01-03", "close": 3.1, "volume": 36340.0}, {"date": "2020-01-06", "close": 3.03, "volume": 19121.0}, {"date": "2020-01-07", "close": 3.13, "volume": 16948.0}, {"date": "2020-01-08", "close": 3.01, "volume": 31292.0}, {"date": "2020-01-09", "close": 2.99, "volume": 30163.0}, {"date": "2020-01-10", "close": 2.95, "volume": 10314.0}, {"date": "2020-01-13", "close": 3.01, "volume": 12338.0}, {"date": "2020-01-14", "close": 3.0, "volume": 8200.0}, {"date": "2020-01-15", "close": 3.19, "volume": 71705.0}, {"date": "2020-01-16", "close": 3.92, "volume": 1043517.0}, {"date": "2020-01-17", "close": 3.7, "volume": 228331.0}, {"date": "2020-01-21", "close": 3.49, "volume": 53280.0}, {"date": "2020-01-22", "close": 3.38, "volume": 13426.0}, {"date": "2020-01-23", "close": 3.37, "volume": 367802.0}, {"date": "2020-01-24", "close": 3.29, "volume": 107328.0}, {"date": "2020-01-27", "close": 3.15, "volume": 34362.0}, {"date": "2020-01-28", "close": 3.17, "volume": 73857.0}, {"date": "2020-01-29", "close": 3.16, "volume": 36108.0}, {"date": "2020-01-30", "close": 3.11, "volume": 19779.0}, {"date": "2020-01-31", "close": 3.039, "volume": 29345.0}, {"date": "2020-02-03", "close": 3.22, "volume": 22211.0}, {"date": "2020-02-04", "close": 3.32, "volume": 19378.0}, {"date": "2020-02-05", "close": 3.13, "volume": 4285.0}, {"date": "2020-02-06", "close": 4.12, "volume": 7779683.0}, {"date": "2020-02-07", "close": 3.85, "volume": 419035.0}, {"date": "2020-02-10", "close": 3.55, "volume": 102737.0}, {"date": "2020-02-11", "close": 3.51, "volume": 180847.0}, {"date": "2020-02-12", "close": 3.5161, "volume": 57158.0}, {"date": "2020-02-13", "close": 3.65, "volume": 104694.0}, {"date": "2020-02-14", "close": 3.59, "volume": 16113.0}, {"date": "2020-02-18", "close": 3.59, "volume": 49696.0}, {"date": "2020-02-19", "close": 3.57, "volume": 37518.0}, {"date": "2020-02-20", "close": 3.5, "volume": 18113.0}, {"date": "2020-02-21", "close": 3.7, "volume": 71367.0}, {"date": "2020-02-24", "close": 3.55, "volume": 10289.0}, {"date": "2020-02-25", "close": 3.52, "volume": 30396.0}, {"date": "2020-02-26", "close": 3.54, "volume": 20415.0}, {"date": "2020-02-27", "close": 3.55, "volume": 42396.0}, {"date": "2020-02-28", "close": 3.5, "volume": 17706.0}, {"date": "2020-03-02", "close": 3.7303, "volume": 39404.0}, {"date": "2020-03-03", "close": 3.7, "volume": 16026.0}, {"date": "2020-03-04", "close": 3.9, "volume": 53442.0}, {"date": "2020-03-05", "close": 3.78, "volume": 15212.0}, {"date": "2020-03-06", "close": 3.7965, "volume": 25664.0}, {"date": "2020-03-09", "close": 3.53, "volume": 28685.0}, {"date": "2020-03-10", "close": 3.68, "volume": 33416.0}, {"date": "2020-03-11", "close": 3.56, "volume": 8609.0}, {"date": "2020-03-12", "close": 3.44, "volume": 38613.0}, {"date": "2020-03-13", "close": 3.285, "volume": 10687.0}, {"date": "2020-03-16", "close": 2.77, "volume": 33487.0}, {"date": "2020-03-17", "close": 2.63, "volume": 16013.0}, {"date": "2020-03-18", "close": 2.05, "volume": 10014.0}, {"date": "2020-03-19", "close": 2.24, "volume": 9405.0}, {"date": "2020-03-20", "close": 2.35, "volume": 10374.0}, {"date": "2020-03-23", "close": 2.13, "volume": 3876.0}, {"date": "2020-03-24", "close": 2.31, "volume": 51213.0}, {"date": "2020-03-25", "close": 2.2499, "volume": 18270.0}, {"date": "2020-03-26", "close": 2.3137, "volume": 4418.0}, {"date": "2020-03-27", "close": 2.23, "volume": 15321.0}, {"date": "2020-03-30", "close": 2.36, "volume": 10443.0}, {"date": "2020-03-31", "close": 2.2414, "volume": 27339.0}, {"date": "2020-04-01", "close": 2.1608, "volume": 7506.0}, {"date": "2020-04-02", "close": 2.1, "volume": 2956.0}, {"date": "2020-04-03", "close": 2.1343, "volume": 4132.0}, {"date": "2020-04-06", "close": 2.23, "volume": 23297.0}, {"date": "2020-04-07", "close": 2.5798, "volume": 54025.0}, {"date": "2020-04-08", "close": 2.89, "volume": 28387.0}, {"date": "2020-04-09", "close": 2.685, "volume": 35207.0}, {"date": "2020-04-13", "close": 2.61, "volume": 9421.0}, {"date": "2020-04-14", "close": 2.6684, "volume": 12992.0}, {"date": "2020-04-15", "close": 2.5617, "volume": 3225.0}, {"date": "2020-04-16", "close": 2.62, "volume": 6759.0}, {"date": "2020-04-17", "close": 2.55, "volume": 12246.0}, {"date": "2020-04-20", "close": 2.679, "volume": 7980.0}, {"date": "2020-04-21", "close": 2.57, "volume": 6015.0}, {"date": "2020-04-22", "close": 2.5984, "volume": 916.0}, {"date": "2020-04-23", "close": 2.58, "volume": 8440.0}, {"date": "2020-04-24", "close": 2.5727, "volume": 1893.0}, {"date": "2020-04-27", "close": 2.615, "volume": 8281.0}, {"date": "2020-04-28", "close": 2.6, "volume": 21067.0}, {"date": "2020-04-29", "close": 2.59, "volume": 7866.0}, {"date": "2020-04-30", "close": 2.605, "volume": 2491.0}, {"date": "2020-05-01", "close": 2.5507, "volume": 4793.0}, {"date": "2020-05-04", "close": 2.6203, "volume": 5024.0}, {"date": "2020-05-05", "close": 2.59, "volume": 4840.0}, {"date": "2020-05-06", "close": 2.55, "volume": 12988.0}, {"date": "2020-05-07", "close": 2.5356, "volume": 16814.0}, {"date": "2020-05-08", "close": 2.5274, "volume": 3494.0}, {"date": "2020-05-11", "close": 2.45, "volume": 19985.0}, {"date": "2020-05-12", "close": 2.33, "volume": 17246.0}, {"date": "2020-05-13", "close": 2.38, "volume": 10035.0}, {"date": "2020-05-14", "close": 2.38, "volume": 3149.0}, {"date": "2020-05-15", "close": 2.47, "volume": 13873.0}, {"date": "2020-05-18", "close": 2.66, "volume": 17102.0}, {"date": "2020-05-19", "close": 2.6771, "volume": 14360.0}, {"date": "2020-05-20", "close": 2.8, "volume": 20149.0}, {"date": "2020-05-21", "close": 2.65, "volume": 5529.0}, {"date": "2020-05-22", "close": 2.8599, "volume": 11116.0}, {"date": "2020-05-26", "close": 3.1, "volume": 65117.0}, {"date": "2020-05-27", "close": 3.35, "volume": 19315.0}, {"date": "2020-05-28", "close": 3.1609, "volume": 42096.0}, {"date": "2020-05-29", "close": 3.16, "volume": 9614.0}, {"date": "2020-06-01", "close": 3.275, "volume": 35803.0}, {"date": "2020-06-02", "close": 3.36, "volume": 26114.0}, {"date": "2020-06-03", "close": 3.42, "volume": 21557.0}, {"date": "2020-06-04", "close": 3.23, "volume": 24917.0}, {"date": "2020-06-05", "close": 3.18, "volume": 6352.0}, {"date": "2020-06-08", "close": 3.16, "volume": 5845.0}, {"date": "2020-06-09", "close": 3.23, "volume": 9947.0}, {"date": "2020-06-10", "close": 3.2499, "volume": 13340.0}, {"date": "2020-06-11", "close": 2.8102, "volume": 21613.0}, {"date": "2020-06-12", "close": 2.95, "volume": 7345.0}, {"date": "2020-06-15", "close": 3.07, "volume": 9695.0}, {"date": "2020-06-16", "close": 3.35, "volume": 107400.0}, {"date": "2020-06-17", "close": 3.6659, "volume": 163861.0}, {"date": "2020-06-18", "close": 3.38, "volume": 1274735.0}, {"date": "2020-06-19", "close": 3.3801, "volume": 96251.0}, {"date": "2020-06-22", "close": 3.1, "volume": 59948.0}, {"date": "2020-06-23", "close": 3.2066, "volume": 23877.0}, {"date": "2020-06-24", "close": 3.1, "volume": 18452.0}, {"date": "2020-06-25", "close": 3.11, "volume": 43527.0}, {"date": "2020-06-26", "close": 3.0, "volume": 63126.0}, {"date": "2020-06-29", "close": 2.995, "volume": 30878.0}, {"date": "2020-06-30", "close": 3.2, "volume": 17019.0}, {"date": "2020-07-01", "close": 3.21, "volume": 17294.0}, {"date": "2020-07-02", "close": 3.185, "volume": 9298.0}, {"date": "2020-07-06", "close": 3.23, "volume": 42858.0}, {"date": "2020-07-07", "close": 3.26, "volume": 6256.0}, {"date": "2020-07-08", "close": 3.45, "volume": 146586.0}, {"date": "2020-07-09", "close": 3.4217, "volume": 16648.0}, {"date": "2020-07-10", "close": 3.56, "volume": 51219.0}, {"date": "2020-07-13", "close": 3.27, "volume": 17969.0}, {"date": "2020-07-14", "close": 3.0701, "volume": 18697.0}, {"date": "2020-07-15", "close": 3.18, "volume": 13916.0}, {"date": "2020-07-16", "close": 3.325, "volume": 96797.0}, {"date": "2020-07-17", "close": 3.37, "volume": 19033.0}, {"date": "2020-07-20", "close": 3.49, "volume": 36170.0}, {"date": "2020-07-21", "close": 3.56, "volume": 3025873.0}, {"date": "2020-07-22", "close": 3.49, "volume": 231973.0}, {"date": "2020-07-23", "close": 3.3899, "volume": 43690.0}, {"date": "2020-07-24", "close": 3.4, "volume": 66160.0}, {"date": "2020-07-27", "close": 3.49, "volume": 43389.0}, {"date": "2020-07-28", "close": 3.54, "volume": 41155.0}, {"date": "2020-07-29", "close": 3.74, "volume": 164991.0}, {"date": "2020-07-30", "close": 3.86, "volume": 71425.0}, {"date": "2020-07-31", "close": 3.94, "volume": 157152.0}, {"date": "2020-08-03", "close": 4.22, "volume": 108745.0}, {"date": "2020-08-04", "close": 4.15, "volume": 123223.0}, {"date": "2020-08-05", "close": 3.98, "volume": 51108.0}, {"date": "2020-08-06", "close": 5.39, "volume": 2489986.0}, {"date": "2020-08-07", "close": 4.16, "volume": 851355.0}, {"date": "2020-08-10", "close": 4.83, "volume": 590463.0}, {"date": "2020-08-11", "close": 5.01, "volume": 4465366.0}, {"date": "2020-08-12", "close": 5.09, "volume": 221200.0}, {"date": "2020-08-13", "close": 4.53, "volume": 114887.0}, {"date": "2020-08-14", "close": 4.55, "volume": 48987.0}, {"date": "2020-08-17", "close": 4.75, "volume": 60943.0}, {"date": "2020-08-18", "close": 5.06, "volume": 302559.0}, {"date": "2020-08-19", "close": 5.86, "volume": 1143363.0}, {"date": "2020-08-20", "close": 6.27, "volume": 2837543.0}, {"date": "2020-08-21", "close": 7.15, "volume": 8243877.0}, {"date": "2020-08-24", "close": 7.73, "volume": 797554.0}, {"date": "2020-08-25", "close": 7.25, "volume": 331918.0}, {"date": "2020-08-26", "close": 7.33, "volume": 2684334.0}, {"date": "2020-08-27", "close": 7.63, "volume": 574465.0}, {"date": "2020-08-28", "close": 7.79, "volume": 955493.0}, {"date": "2020-08-31", "close": 6.98, "volume": 376064.0}, {"date": "2020-09-01", "close": 6.54, "volume": 147740.0}, {"date": "2020-09-02", "close": 6.18, "volume": 310971.0}, {"date": "2020-09-03", "close": 5.83, "volume": 306907.0}, {"date": "2020-09-04", "close": 6.0, "volume": 191948.0}, {"date": "2020-09-08", "close": 5.87, "volume": 64802.0}, {"date": "2020-09-09", "close": 6.1, "volume": 76546.0}, {"date": "2020-09-10", "close": 6.17, "volume": 88096.0}, {"date": "2020-09-11", "close": 5.91, "volume": 57707.0}, {"date": "2020-09-14", "close": 5.29, "volume": 112525.0}, {"date": "2020-09-15", "close": 5.18, "volume": 42101.0}, {"date": "2020-09-16", "close": 4.93, "volume": 485569.0}, {"date": "2020-09-17", "close": 4.73, "volume": 104942.0}, {"date": "2020-09-18", "close": 4.68, "volume": 44892.0}, {"date": "2020-09-21", "close": 4.35, "volume": 46939.0}, {"date": "2020-09-22", "close": 4.57, "volume": 79655.0}, {"date": "2020-09-23", "close": 4.33, "volume": 29204.0}, {"date": "2020-09-24", "close": 4.14, "volume": 294420.0}, {"date": "2020-09-25", "close": 4.28, "volume": 43623.0}, {"date": "2020-09-28", "close": 4.39, "volume": 15489.0}, {"date": "2020-09-29", "close": 4.48, "volume": 25670.0}, {"date": "2020-09-30", "close": 4.74, "volume": 51570.0}, {"date": "2020-10-01", "close": 4.77, "volume": 147652.0}, {"date": "2020-10-02", "close": 4.48, "volume": 25430.0}, {"date": "2020-10-05", "close": 4.24, "volume": 47998.0}, {"date": "2020-10-06", "close": 4.28, "volume": 29978.0}, {"date": "2020-10-07", "close": 4.48, "volume": 14059.0}, {"date": "2020-10-08", "close": 4.43, "volume": 7614.0}, {"date": "2020-10-09", "close": 4.34, "volume": 19336.0}, {"date": "2020-10-12", "close": 4.38, "volume": 13712.0}, {"date": "2020-10-13", "close": 4.27, "volume": 4012.0}, {"date": "2020-10-14", "close": 4.44, "volume": 32659.0}, {"date": "2020-10-15", "close": 4.38, "volume": 12855.0}, {"date": "2020-10-16", "close": 4.41, "volume": 11653.0}, {"date": "2020-10-19", "close": 4.44, "volume": 65596.0}, {"date": "2020-10-20", "close": 4.61, "volume": 270605.0}, {"date": "2020-10-21", "close": 4.43, "volume": 60048.0}, {"date": "2020-10-22", "close": 4.33, "volume": 26310.0}, {"date": "2020-10-23", "close": 4.27, "volume": 25435.0}, {"date": "2020-10-26", "close": 3.85, "volume": 84444.0}, {"date": "2020-10-27", "close": 3.5, "volume": 47837.0}, {"date": "2020-10-28", "close": 3.65, "volume": 38573.0}, {"date": "2020-10-29", "close": 3.93, "volume": 195902.0}, {"date": "2020-10-30", "close": 3.66, "volume": 44148.0}, {"date": "2020-11-02", "close": 3.56, "volume": 12784.0}, {"date": "2020-11-03", "close": 3.68, "volume": 18368.0}, {"date": "2020-11-04", "close": 3.68, "volume": 22245.0}, {"date": "2020-11-05", "close": 3.845, "volume": 76376.0}, {"date": "2020-11-06", "close": 3.8, "volume": 66081.0}, {"date": "2020-11-09", "close": 3.885, "volume": 46188.0}, {"date": "2020-11-10", "close": 3.9, "volume": 45078.0}, {"date": "2020-11-11", "close": 4.08, "volume": 65037.0}, {"date": "2020-11-12", "close": 4.05, "volume": 57916.0}, {"date": "2020-11-13", "close": 4.08, "volume": 17396.0}, {"date": "2020-11-16", "close": 4.2436, "volume": 72973.0}, {"date": "2020-11-17", "close": 4.33, "volume": 17246.0}, {"date": "2020-11-18", "close": 4.2, "volume": 65816.0}, {"date": "2020-11-19", "close": 4.33, "volume": 48254.0}, {"date": "2020-11-20", "close": 4.44, "volume": 21178.0}, {"date": "2020-11-23", "close": 4.59, "volume": 21868.0}, {"date": "2020-11-24", "close": 4.51, "volume": 21932.0}, {"date": "2020-11-25", "close": 4.62, "volume": 20354.0}, {"date": "2020-11-27", "close": 4.5, "volume": 13187.0}, {"date": "2020-11-30", "close": 4.27, "volume": 29078.0}, {"date": "2020-12-01", "close": 4.37, "volume": 24206.0}, {"date": "2020-12-02", "close": 4.16, "volume": 29537.0}, {"date": "2020-12-03", "close": 4.4, "volume": 20243.0}, {"date": "2020-12-04", "close": 4.42, "volume": 28583.0}, {"date": "2020-12-07", "close": 4.2, "volume": 21087.0}, {"date": "2020-12-08", "close": 4.29, "volume": 10160.0}, {"date": "2020-12-09", "close": 4.14, "volume": 20795.0}, {"date": "2020-12-10", "close": 4.14, "volume": 56996.0}, {"date": "2020-12-11", "close": 4.46, "volume": 1541812.0}, {"date": "2020-12-14", "close": 4.21, "volume": 93401.0}, {"date": "2020-12-15", "close": 4.21, "volume": 47928.0}, {"date": "2020-12-16", "close": 4.1, "volume": 31460.0}, {"date": "2020-12-17", "close": 4.15, "volume": 26756.0}, {"date": "2020-12-18", "close": 4.2, "volume": 67671.0}, {"date": "2020-12-21", "close": 4.14, "volume": 43216.0}, {"date": "2020-12-22", "close": 3.95, "volume": 78485.0}, {"date": "2020-12-23", "close": 3.92, "volume": 23091.0}, {"date": "2020-12-24", "close": 3.94, "volume": 4664.0}, {"date": "2020-12-28", "close": 4.26, "volume": 1021206.0}, {"date": "2020-12-29", "close": 5.08, "volume": 5086429.0}, {"date": "2020-12-30", "close": 5.44, "volume": 5504459.0}, {"date": "2020-12-31", "close": 4.89, "volume": 476110.0}, {"date": "2021-01-04", "close": 4.48, "volume": 225386.0}, {"date": "2021-01-05", "close": 4.47, "volume": 79813.0}, {"date": "2021-01-06", "close": 4.77, "volume": 181155.0}, {"date": "2021-01-07", "close": 4.82, "volume": 61100.0}, {"date": "2021-01-08", "close": 4.89, "volume": 63100.0}, {"date": "2021-01-11", "close": 4.9, "volume": 219016.0}, {"date": "2021-01-12", "close": 4.94, "volume": 48183.0}, {"date": "2021-01-13", "close": 5.2, "volume": 194207.0}, {"date": "2021-01-14", "close": 5.47, "volume": 231086.0}, {"date": "2021-01-15", "close": 5.43, "volume": 219370.0}, {"date": "2021-01-19", "close": 5.53, "volume": 201141.0}, {"date": "2021-01-20", "close": 5.8, "volume": 135504.0}, {"date": "2021-01-21", "close": 5.65, "volume": 144181.0}, {"date": "2021-01-22", "close": 5.52, "volume": 36443.0}, {"date": "2021-01-25", "close": 5.23, "volume": 110924.0}, {"date": "2021-01-26", "close": 6.45, "volume": 729124.0}, {"date": "2021-01-27", "close": 9.52, "volume": 3122730.0}, {"date": "2021-01-28", "close": 12.99, "volume": 8182018.0}, {"date": "2021-01-29", "close": 9.01, "volume": 1572980.0}, {"date": "2021-02-01", "close": 9.4, "volume": 1920767.0}, {"date": "2021-02-02", "close": 10.1, "volume": 1590797.0}, {"date": "2021-02-03", "close": 9.47, "volume": 668526.0}, {"date": "2021-02-04", "close": 9.14, "volume": 413684.0}, {"date": "2021-02-05", "close": 8.54, "volume": 1481359.0}, {"date": "2021-02-08", "close": 8.31, "volume": 412257.0}, {"date": "2021-02-09", "close": 9.39, "volume": 1314897.0}, {"date": "2021-02-10", "close": 10.28, "volume": 957585.0}, {"date": "2021-02-11", "close": 9.18, "volume": 335423.0}, {"date": "2021-02-12", "close": 8.87, "volume": 459459.0}, {"date": "2021-02-16", "close": 9.05, "volume": 415110.0}, {"date": "2021-02-17", "close": 8.99, "volume": 362362.0}, {"date": "2021-02-18", "close": 8.25, "volume": 539238.0}, {"date": "2021-02-19", "close": 8.2, "volume": 424954.0}, {"date": "2021-02-22", "close": 8.39, "volume": 296608.0}, {"date": "2021-02-23", "close": 7.12, "volume": 487776.0}, {"date": "2021-02-24", "close": 8.31, "volume": 1344434.0}, {"date": "2021-02-25", "close": 9.68, "volume": 5998941.0}, {"date": "2021-02-26", "close": 8.46, "volume": 1030141.0}, {"date": "2021-03-01", "close": 8.75, "volume": 1501176.0}, {"date": "2021-03-02", "close": 8.28, "volume": 676953.0}, {"date": "2021-03-03", "close": 8.11, "volume": 343654.0}, {"date": "2021-03-04", "close": 7.01, "volume": 623974.0}, {"date": "2021-03-05", "close": 7.77, "volume": 493026.0}, {"date": "2021-03-08", "close": 8.69, "volume": 1361884.0}, {"date": "2021-03-09", "close": 8.11, "volume": 719026.0}, {"date": "2021-03-10", "close": 8.9, "volume": 2906181.0}, {"date": "2021-03-11", "close": 8.81, "volume": 561648.0}, {"date": "2021-03-12", "close": 9.21, "volume": 555297.0}, {"date": "2021-03-15", "close": 9.12, "volume": 256913.0}, {"date": "2021-03-16", "close": 8.45, "volume": 389705.0}, {"date": "2021-03-17", "close": 8.8, "volume": 244853.0}, {"date": "2021-03-18", "close": 8.63, "volume": 101156.0}, {"date": "2021-03-19", "close": 9.0, "volume": 218437.0}, {"date": "2021-03-22", "close": 8.83, "volume": 85511.0}, {"date": "2021-03-23", "close": 8.34, "volume": 147968.0}, {"date": "2021-03-24", "close": 7.89, "volume": 128408.0}, {"date": "2021-03-25", "close": 7.74, "volume": 740535.0}, {"date": "2021-03-26", "close": 7.87, "volume": 133652.0}, {"date": "2021-03-29", "close": 8.25, "volume": 206651.0}, {"date": "2021-03-30", "close": 8.26, "volume": 92258.0}, {"date": "2021-03-31", "close": 8.42, "volume": 209434.0}, {"date": "2021-04-01", "close": 8.8, "volume": 2948175.0}, {"date": "2021-04-05", "close": 8.79, "volume": 664511.0}, {"date": "2021-04-06", "close": 8.86, "volume": 197092.0}, {"date": "2021-04-07", "close": 8.9, "volume": 904999.0}, {"date": "2021-04-08", "close": 9.05, "volume": 307133.0}, {"date": "2021-04-09", "close": 9.46, "volume": 299549.0}, {"date": "2021-04-12", "close": 8.71, "volume": 272291.0}, {"date": "2021-04-13", "close": 8.93, "volume": 281438.0}, {"date": "2021-04-14", "close": 8.68, "volume": 218936.0}, {"date": "2021-04-15", "close": 8.63, "volume": 101490.0}, {"date": "2021-04-16", "close": 8.56, "volume": 175483.0}, {"date": "2021-04-19", "close": 8.53, "volume": 138056.0}, {"date": "2021-04-20", "close": 7.35, "volume": 309019.0}, {"date": "2021-04-21", "close": 7.25, "volume": 140891.0}, {"date": "2021-04-22", "close": 7.03, "volume": 133238.0}, {"date": "2021-04-23", "close": 7.29, "volume": 121518.0}, {"date": "2021-04-26", "close": 7.22, "volume": 139144.0}, {"date": "2021-04-27", "close": 7.17, "volume": 69048.0}, {"date": "2021-04-28", "close": 7.22, "volume": 58092.0}, {"date": "2021-04-29", "close": 6.84, "volume": 138170.0}, {"date": "2021-04-30", "close": 6.92, "volume": 276772.0}, {"date": "2021-05-03", "close": 6.66, "volume": 56165.0}, {"date": "2021-05-04", "close": 6.43, "volume": 99615.0}, {"date": "2021-05-05", "close": 6.9, "volume": 462296.0}, {"date": "2021-05-06", "close": 7.7, "volume": 734570.0}, {"date": "2021-05-07", "close": 6.97, "volume": 241949.0}, {"date": "2021-05-10", "close": 6.2, "volume": 174824.0}, {"date": "2021-05-11", "close": 6.08, "volume": 125468.0}, {"date": "2021-05-12", "close": 5.9, "volume": 53824.0}, {"date": "2021-05-13", "close": 6.81, "volume": 1069981.0}, {"date": "2021-05-14", "close": 6.71, "volume": 1326393.0}, {"date": "2021-05-17", "close": 6.7, "volume": 1622513.0}, {"date": "2021-05-18", "close": 6.76, "volume": 326717.0}, {"date": "2021-05-19", "close": 6.14, "volume": 311641.0}, {"date": "2021-05-20", "close": 6.38, "volume": 162087.0}, {"date": "2021-05-21", "close": 6.61, "volume": 173507.0}, {"date": "2021-05-24", "close": 6.65, "volume": 524341.0}, {"date": "2021-05-25", "close": 6.74, "volume": 1638507.0}, {"date": "2021-05-26", "close": 7.04, "volume": 1814146.0}, {"date": "2021-05-27", "close": 7.03, "volume": 1125646.0}, {"date": "2021-05-28", "close": 6.89, "volume": 709807.0}, {"date": "2021-06-01", "close": 6.62, "volume": 588032.0}, {"date": "2021-06-02", "close": 7.94, "volume": 3579117.0}, {"date": "2021-06-03", "close": 7.21, "volume": 1460122.0}, {"date": "2021-06-04", "close": 6.99, "volume": 502982.0}, {"date": "2021-06-07", "close": 7.22, "volume": 881372.0}, {"date": "2021-06-08", "close": 8.0, "volume": 1684674.0}, {"date": "2021-06-09", "close": 7.68, "volume": 400158.0}, {"date": "2021-06-10", "close": 8.12, "volume": 868945.0}, {"date": "2021-06-11", "close": 8.93, "volume": 719822.0}, {"date": "2021-06-14", "close": 8.35, "volume": 681131.0}, {"date": "2021-06-15", "close": 8.07, "volume": 453312.0}, {"date": "2021-06-16", "close": 8.2, "volume": 175060.0}, {"date": "2021-06-17", "close": 8.11, "volume": 252551.0}, {"date": "2021-06-18", "close": 8.19, "volume": 107359.0}, {"date": "2021-06-21", "close": 8.44, "volume": 211842.0}, {"date": "2021-06-22", "close": 9.31, "volume": 4951527.0}, {"date": "2021-06-23", "close": 8.8, "volume": 1381642.0}, {"date": "2021-06-24", "close": 8.67, "volume": 371798.0}, {"date": "2021-06-25", "close": 8.58, "volume": 223014.0}, {"date": "2021-06-28", "close": 8.58, "volume": 134891.0}, {"date": "2021-06-29", "close": 8.38, "volume": 74886.0}, {"date": "2021-06-30", "close": 7.8, "volume": 317130.0}, {"date": "2021-07-01", "close": 7.56, "volume": 154984.0}, {"date": "2021-07-02", "close": 7.58, "volume": 96170.0}, {"date": "2021-07-06", "close": 7.72, "volume": 446829.0}, {"date": "2021-07-07", "close": 7.3, "volume": 132301.0}, {"date": "2021-07-08", "close": 7.19, "volume": 145144.0}, {"date": "2021-07-09", "close": 7.5, "volume": 75500.0}, {"date": "2021-07-12", "close": 7.67, "volume": 165487.0}, {"date": "2021-07-13", "close": 7.39, "volume": 184376.0}, {"date": "2021-07-14", "close": 7.1, "volume": 80980.0}, {"date": "2021-07-15", "close": 7.17, "volume": 68827.0}, {"date": "2021-07-16", "close": 7.02, "volume": 49582.0}, {"date": "2021-07-19", "close": 7.65, "volume": 396033.0}, {"date": "2021-07-20", "close": 7.2, "volume": 211004.0}, {"date": "2021-07-21", "close": 7.5, "volume": 402972.0}, {"date": "2021-07-22", "close": 7.86, "volume": 881649.0}, {"date": "2021-07-23", "close": 7.16, "volume": 166547.0}, {"date": "2021-07-26", "close": 6.97, "volume": 132172.0}, {"date": "2021-07-27", "close": 7.04, "volume": 71439.0}, {"date": "2021-07-28", "close": 7.24, "volume": 42259.0}, {"date": "2021-07-29", "close": 7.31, "volume": 122403.0}, {"date": "2021-07-30", "close": 7.29, "volume": 80032.0}, {"date": "2021-08-02", "close": 7.71, "volume": 226854.0}, {"date": "2021-08-03", "close": 7.89, "volume": 290853.0}, {"date": "2021-08-04", "close": 8.0, "volume": 912480.0}, {"date": "2021-08-05", "close": 7.61, "volume": 174494.0}, {"date": "2021-08-06", "close": 7.1, "volume": 266654.0}, {"date": "2021-08-09", "close": 6.94, "volume": 258183.0}, {"date": "2021-08-10", "close": 6.97, "volume": 188563.0}, {"date": "2021-08-11", "close": 6.81, "volume": 255518.0}, {"date": "2021-08-12", "close": 6.39, "volume": 151302.0}, {"date": "2021-08-13", "close": 6.06, "volume": 119961.0}, {"date": "2021-08-16", "close": 6.02, "volume": 137721.0}, {"date": "2021-08-17", "close": 6.24, "volume": 92463.0}, {"date": "2021-08-18", "close": 6.23, "volume": 70014.0}, {"date": "2021-08-19", "close": 6.26, "volume": 155735.0}, {"date": "2021-08-20", "close": 6.27, "volume": 95771.0}, {"date": "2021-08-23", "close": 6.48, "volume": 154698.0}, {"date": "2021-08-24", "close": 6.8, "volume": 334740.0}, {"date": "2021-08-25", "close": 6.53, "volume": 304631.0}, {"date": "2021-08-26", "close": 6.35, "volume": 95059.0}, {"date": "2021-08-27", "close": 6.85, "volume": 225972.0}, {"date": "2021-08-30", "close": 6.91, "volume": 136347.0}, {"date": "2021-08-31", "close": 6.53, "volume": 69836.0}, {"date": "2021-09-01", "close": 6.84, "volume": 78197.0}, {"date": "2021-09-02", "close": 6.62, "volume": 85337.0}, {"date": "2021-09-03", "close": 6.9, "volume": 133345.0}, {"date": "2021-09-07", "close": 6.73, "volume": 74525.0}, {"date": "2021-09-08", "close": 6.79, "volume": 58484.0}, {"date": "2021-09-09", "close": 6.98, "volume": 99097.0}, {"date": "2021-09-10", "close": 6.75, "volume": 28189.0}, {"date": "2021-09-13", "close": 6.9, "volume": 71901.0}, {"date": "2021-09-14", "close": 6.27, "volume": 102731.0}, {"date": "2021-09-15", "close": 6.34, "volume": 35703.0}, {"date": "2021-09-16", "close": 6.44, "volume": 48245.0}, {"date": "2021-09-17", "close": 6.4, "volume": 60912.0}, {"date": "2021-09-20", "close": 5.98, "volume": 103228.0}, {"date": "2021-09-21", "close": 6.2, "volume": 41153.0}, {"date": "2021-09-22", "close": 6.36, "volume": 49035.0}, {"date": "2021-09-23", "close": 6.56, "volume": 95455.0}, {"date": "2021-09-24", "close": 6.99, "volume": 1041481.0}, {"date": "2021-09-27", "close": 6.9, "volume": 115961.0}, {"date": "2021-09-28", "close": 7.42, "volume": 1135297.0}, {"date": "2021-09-29", "close": 7.24, "volume": 396271.0}, {"date": "2021-09-30", "close": 6.84, "volume": 251940.0}, {"date": "2021-10-01", "close": 6.65, "volume": 171288.0}, {"date": "2021-10-04", "close": 6.22, "volume": 110422.0}, {"date": "2021-10-05", "close": 6.27, "volume": 99985.0}, {"date": "2021-10-06", "close": 6.26, "volume": 103298.0}, {"date": "2021-10-07", "close": 6.225, "volume": 2554869.0}, {"date": "2021-10-08", "close": 5.91, "volume": 272996.0}, {"date": "2021-10-11", "close": 5.93, "volume": 248671.0}, {"date": "2021-10-12", "close": 6.04, "volume": 159376.0}, {"date": "2021-10-13", "close": 6.15, "volume": 157908.0}, {"date": "2021-10-14", "close": 6.16, "volume": 103580.0}, {"date": "2021-10-15", "close": 6.16, "volume": 20602.0}, {"date": "2021-10-18", "close": 6.17, "volume": 48412.0}, {"date": "2021-10-19", "close": 6.26, "volume": 134643.0}, {"date": "2021-10-20", "close": 6.21, "volume": 40540.0}, {"date": "2021-10-21", "close": 6.27, "volume": 117642.0}, {"date": "2021-10-22", "close": 6.06, "volume": 61799.0}, {"date": "2021-10-25", "close": 6.0, "volume": 40863.0}, {"date": "2021-10-26", "close": 6.0, "volume": 62782.0}, {"date": "2021-10-27", "close": 6.02, "volume": 47854.0}, {"date": "2021-10-28", "close": 6.09, "volume": 24064.0}, {"date": "2021-10-29", "close": 6.13, "volume": 40727.0}, {"date": "2021-11-01", "close": 6.23, "volume": 36034.0}, {"date": "2021-11-02", "close": 6.3, "volume": 104555.0}, {"date": "2021-11-03", "close": 6.54, "volume": 149433.0}, {"date": "2021-11-04", "close": 6.42, "volume": 19345.0}, {"date": "2021-11-05", "close": 6.38, "volume": 36093.0}, {"date": "2021-11-08", "close": 6.42, "volume": 518783.0}, {"date": "2021-11-09", "close": 6.03, "volume": 96267.0}, {"date": "2021-11-10", "close": 5.93, "volume": 64907.0}, {"date": "2021-11-11", "close": 5.88, "volume": 54815.0}, {"date": "2021-11-12", "close": 5.81, "volume": 42490.0}, {"date": "2021-11-15", "close": 5.83, "volume": 60985.0}, {"date": "2021-11-16", "close": 5.61, "volume": 83977.0}, {"date": "2021-11-17", "close": 5.48, "volume": 39562.0}, {"date": "2021-11-18", "close": 5.21, "volume": 28823.0}, {"date": "2021-11-19", "close": 5.26, "volume": 61851.0}, {"date": "2021-11-22", "close": 5.08, "volume": 72101.0}, {"date": "2021-11-23", "close": 5.08, "volume": 53458.0}, {"date": "2021-11-24", "close": 5.07, "volume": 28878.0}, {"date": "2021-11-26", "close": 5.18, "volume": 26486.0}, {"date": "2021-11-29", "close": 5.16, "volume": 23760.0}, {"date": "2021-11-30", "close": 4.88, "volume": 26061.0}, {"date": "2021-12-01", "close": 4.64, "volume": 32460.0}, {"date": "2021-12-02", "close": 4.74, "volume": 30113.0}, {"date": "2021-12-03", "close": 4.63, "volume": 26798.0}, {"date": "2021-12-06", "close": 4.54, "volume": 53370.0}, {"date": "2021-12-07", "close": 4.9, "volume": 631157.0}, {"date": "2021-12-08", "close": 4.87, "volume": 64398.0}, {"date": "2021-12-09", "close": 5.05, "volume": 95382.0}, {"date": "2021-12-10", "close": 4.48, "volume": 72399.0}, {"date": "2021-12-13", "close": 4.31, "volume": 136404.0}, {"date": "2021-12-14", "close": 3.9, "volume": 181042.0}, {"date": "2021-12-15", "close": 4.08, "volume": 70842.0}, {"date": "2021-12-16", "close": 3.86, "volume": 130842.0}, {"date": "2021-12-17", "close": 4.12, "volume": 115633.0}, {"date": "2021-12-20", "close": 4.15, "volume": 23891.0}, {"date": "2021-12-21", "close": 4.2, "volume": 29726.0}, {"date": "2021-12-22", "close": 4.28, "volume": 29401.0}, {"date": "2021-12-23", "close": 4.4, "volume": 15426.0}, {"date": "2021-12-27", "close": 4.39, "volume": 14445.0}, {"date": "2021-12-28", "close": 4.18, "volume": 17828.0}, {"date": "2021-12-29", "close": 4.03, "volume": 28488.0}, {"date": "2021-12-30", "close": 4.11, "volume": 18168.0}, {"date": "2021-12-31", "close": 4.09, "volume": 21802.0}, {"date": "2022-01-03", "close": 4.19, "volume": 33641.0}, {"date": "2022-01-04", "close": 3.94, "volume": 535175.0}, {"date": "2022-01-05", "close": 3.8, "volume": 66354.0}, {"date": "2022-01-06", "close": 3.62, "volume": 57900.0}, {"date": "2022-01-07", "close": 3.695, "volume": 16833.0}, {"date": "2022-01-10", "close": 3.62, "volume": 27305.0}, {"date": "2022-01-11", "close": 3.75, "volume": 15852.0}, {"date": "2022-01-12", "close": 3.74, "volume": 15998.0}, {"date": "2022-01-13", "close": 3.72, "volume": 10860.0}, {"date": "2022-01-14", "close": 3.57, "volume": 8298.0}, {"date": "2022-01-18", "close": 3.31, "volume": 28659.0}, {"date": "2022-01-19", "close": 3.145, "volume": 16305.0}, {"date": "2022-01-20", "close": 3.09, "volume": 25039.0}, {"date": "2022-01-21", "close": 2.77, "volume": 48119.0}, {"date": "2022-01-24", "close": 2.82, "volume": 52577.0}, {"date": "2022-01-25", "close": 2.98, "volume": 11456.0}, {"date": "2022-01-26", "close": 2.99, "volume": 51518.0}, {"date": "2022-01-27", "close": 2.905, "volume": 11396.0}, {"date": "2022-01-28", "close": 2.83, "volume": 11580.0}, {"date": "2022-01-31", "close": 3.04, "volume": 14031.0}, {"date": "2022-02-01", "close": 3.03, "volume": 13116.0}, {"date": "2022-02-02", "close": 3.09, "volume": 4569.0}, {"date": "2022-02-03", "close": 3.07, "volume": 6349.0}, {"date": "2022-02-04", "close": 3.0, "volume": 10705.0}, {"date": "2022-02-07", "close": 2.99, "volume": 10279.0}, {"date": "2022-02-08", "close": 3.06, "volume": 13351.0}, {"date": "2022-02-09", "close": 2.96, "volume": 14978.0}, {"date": "2022-02-10", "close": 3.17, "volume": 114869.0}, {"date": "2022-02-11", "close": 3.07, "volume": 18382.0}, {"date": "2022-02-14", "close": 2.98, "volume": 14699.0}, {"date": "2022-02-15", "close": 3.01, "volume": 16421.0}, {"date": "2022-02-16", "close": 3.07, "volume": 8583.0}, {"date": "2022-02-17", "close": 2.91, "volume": 14905.0}, {"date": "2022-02-18", "close": 2.61, "volume": 25532.0}, {"date": "2022-02-22", "close": 2.52, "volume": 13720.0}, {"date": "2022-02-23", "close": 2.55, "volume": 7473.0}, {"date": "2022-02-24", "close": 2.52, "volume": 34624.0}, {"date": "2022-02-25", "close": 2.4981, "volume": 11314.0}, {"date": "2022-02-28", "close": 2.495, "volume": 112915.0}, {"date": "2022-03-01", "close": 2.75, "volume": 61449.0}, {"date": "2022-03-02", "close": 2.92, "volume": 52913.0}, {"date": "2022-03-03", "close": 2.75, "volume": 13223.0}, {"date": "2022-03-04", "close": 2.84, "volume": 6409.0}, {"date": "2022-03-07", "close": 2.78, "volume": 27128.0}, {"date": "2022-03-08", "close": 2.76, "volume": 19825.0}, {"date": "2022-03-09", "close": 2.88, "volume": 19200.0}, {"date": "2022-03-10", "close": 2.9056, "volume": 15765.0}, {"date": "2022-03-11", "close": 2.92, "volume": 28288.0}, {"date": "2022-03-14", "close": 2.78, "volume": 20269.0}, {"date": "2022-03-15", "close": 3.39, "volume": 127232.0}, {"date": "2022-03-16", "close": 3.51, "volume": 15153.0}, {"date": "2022-03-17", "close": 3.73, "volume": 25726.0}, {"date": "2022-03-18", "close": 3.68, "volume": 18845.0}, {"date": "2022-03-21", "close": 3.61, "volume": 7480.0}, {"date": "2022-03-22", "close": 3.875, "volume": 365601.0}, {"date": "2022-03-23", "close": 3.82, "volume": 201111.0}, {"date": "2022-03-24", "close": 3.7901, "volume": 38501.0}, {"date": "2022-03-25", "close": 3.79, "volume": 44454.0}, {"date": "2022-03-28", "close": 4.25, "volume": 675082.0}, {"date": "2022-03-29", "close": 4.1, "volume": 171668.0}, {"date": "2022-03-30", "close": 3.99, "volume": 55287.0}, {"date": "2022-03-31", "close": 3.49, "volume": 99336.0}, {"date": "2022-04-01", "close": 3.39, "volume": 45931.0}, {"date": "2022-04-04", "close": 3.53, "volume": 38416.0}, {"date": "2022-04-05", "close": 3.42, "volume": 20195.0}, {"date": "2022-04-06", "close": 3.2, "volume": 40518.0}, {"date": "2022-04-07", "close": 3.1997, "volume": 12333.0}, {"date": "2022-04-08", "close": 3.07, "volume": 3055.0}, {"date": "2022-04-11", "close": 3.23, "volume": 31002.0}, {"date": "2022-04-12", "close": 3.02, "volume": 31341.0}, {"date": "2022-04-13", "close": 2.91, "volume": 14457.0}, {"date": "2022-04-14", "close": 2.88, "volume": 18200.0}, {"date": "2022-04-18", "close": 2.75, "volume": 18035.0}, {"date": "2022-04-19", "close": 2.835, "volume": 24206.0}, {"date": "2022-04-20", "close": 2.85, "volume": 16411.0}, {"date": "2022-04-21", "close": 2.64, "volume": 51465.0}, {"date": "2022-04-22", "close": 2.45, "volume": 52837.0}, {"date": "2022-04-25", "close": 2.41, "volume": 24394.0}, {"date": "2022-04-26", "close": 2.33, "volume": 16005.0}, {"date": "2022-04-27", "close": 2.32, "volume": 12119.0}, {"date": "2022-04-28", "close": 2.74, "volume": 80740.0}, {"date": "2022-04-29", "close": 2.47, "volume": 69116.0}, {"date": "2022-05-02", "close": 2.41, "volume": 25075.0}, {"date": "2022-05-03", "close": 2.79, "volume": 25152.0}, {"date": "2022-05-04", "close": 2.72, "volume": 7433.0}, {"date": "2022-05-05", "close": 2.49, "volume": 11284.0}, {"date": "2022-05-06", "close": 2.32, "volume": 9483.0}, {"date": "2022-05-09", "close": 2.08, "volume": 32427.0}, {"date": "2022-05-10", "close": 2.21, "volume": 20270.0}, {"date": "2022-05-11", "close": 2.02, "volume": 20305.0}, {"date": "2022-05-12", "close": 2.0, "volume": 90693.0}, {"date": "2022-05-13", "close": 2.13, "volume": 12134.0}, {"date": "2022-05-16", "close": 2.16, "volume": 5113.0}, {"date": "2022-05-17", "close": 2.175, "volume": 11092.0}, {"date": "2022-05-18", "close": 2.06, "volume": 3023.0}, {"date": "2022-05-19", "close": 2.09, "volume": 12057.0}, {"date": "2022-05-20", "close": 2.03, "volume": 5021.0}, {"date": "2022-05-23", "close": 2.15, "volume": 5991.0}, {"date": "2022-05-24", "close": 2.15, "volume": null}, {"date": "2022-05-25", "close": 2.05, "volume": 89013.0}, {"date": "2022-05-26", "close": 2.04, "volume": 3405.0}, {"date": "2022-05-27", "close": 2.24, "volume": 19058.0}, {"date": "2022-05-31", "close": 3.73, "volume": 33363950.0}, {"date": "2022-06-01", "close": 2.5, "volume": 1086058.0}, {"date": "2022-06-02", "close": 2.65, "volume": 348468.0}, {"date": "2022-06-03", "close": 2.46, "volume": 143192.0}, {"date": "2022-06-06", "close": 2.5, "volume": 68140.0}, {"date": "2022-06-07", "close": 4.07, "volume": 85081660.0}, {"date": "2022-06-08", "close": 3.78, "volume": 4245155.0}, {"date": "2022-06-09", "close": 3.77, "volume": 21234820.0}, {"date": "2022-06-10", "close": 3.26, "volume": 1402648.0}, {"date": "2022-06-13", "close": 3.13, "volume": 434482.0}, {"date": "2022-06-14", "close": 3.11, "volume": 590552.0}, {"date": "2022-06-15", "close": 3.14, "volume": 453983.0}, {"date": "2022-06-16", "close": 3.15, "volume": 1189702.0}, {"date": "2022-06-17", "close": 3.09, "volume": 339407.0}, {"date": "2022-06-21", "close": 3.19, "volume": 477577.0}, {"date": "2022-06-22", "close": 3.07, "volume": 437749.0}, {"date": "2022-06-23", "close": 2.98, "volume": 127151.0}, {"date": "2022-06-24", "close": 2.89, "volume": 192176.0}, {"date": "2022-06-27", "close": 2.85, "volume": 74243.0}, {"date": "2022-06-28", "close": 2.65, "volume": 361608.0}, {"date": "2022-06-29", "close": 2.59, "volume": 122064.0}, {"date": "2022-06-30", "close": 2.58, "volume": 114815.0}, {"date": "2022-07-01", "close": 2.61, "volume": 62612.0}, {"date": "2022-07-05", "close": 2.72, "volume": 63347.0}, {"date": "2022-07-06", "close": 2.68, "volume": 48234.0}, {"date": "2022-07-07", "close": 2.84, "volume": 170052.0}, {"date": "2022-07-08", "close": 2.82, "volume": 47997.0}, {"date": "2022-07-11", "close": 2.82, "volume": 19412.0}, {"date": "2022-07-12", "close": 2.86, "volume": 114562.0}, {"date": "2022-07-13", "close": 2.85, "volume": 23091.0}, {"date": "2022-07-14", "close": 2.69, "volume": 19832.0}, {"date": "2022-07-15", "close": 2.68, "volume": 22829.0}, {"date": "2022-07-18", "close": 2.66, "volume": 43277.0}, {"date": "2022-07-19", "close": 2.64, "volume": 22023.0}, {"date": "2022-07-20", "close": 2.85, "volume": 138964.0}, {"date": "2022-07-21", "close": 2.97, "volume": 78461.0}, {"date": "2022-07-22", "close": 2.8, "volume": 54613.0}, {"date": "2022-07-25", "close": 2.78, "volume": 76626.0}, {"date": "2022-07-26", "close": 2.66, "volume": 30911.0}, {"date": "2022-07-27", "close": 2.73, "volume": 21852.0}, {"date": "2022-07-28", "close": 2.755, "volume": 34183.0}, {"date": "2022-07-29", "close": 2.76, "volume": 75387.0}, {"date": "2022-08-01", "close": 2.9, "volume": 100764.0}, {"date": "2022-08-02", "close": 3.14, "volume": 184662.0}, {"date": "2022-08-03", "close": 3.35, "volume": 112221.0}, {"date": "2022-08-04", "close": 3.3, "volume": 584732.0}, {"date": "2022-08-05", "close": 3.17, "volume": 671667.0}, {"date": "2022-08-08", "close": 3.23, "volume": 226094.0}, {"date": "2022-08-09", "close": 2.99, "volume": 55526.0}, {"date": "2022-08-10", "close": 3.18, "volume": 27909.0}, {"date": "2022-08-11", "close": 3.1, "volume": 49843.0}, {"date": "2022-08-12", "close": 3.29, "volume": 86056.0}, {"date": "2022-08-15", "close": 3.38, "volume": 125147.0}, {"date": "2022-08-16", "close": 3.38, "volume": 240726.0}, {"date": "2022-08-17", "close": 3.28, "volume": 68017.0}, {"date": "2022-08-18", "close": 3.43, "volume": 53609.0}, {"date": "2022-08-19", "close": 3.1, "volume": 66688.0}, {"date": "2022-08-22", "close": 3.02, "volume": 51693.0}, {"date": "2022-08-23", "close": 2.99, "volume": 62586.0}, {"date": "2022-08-24", "close": 3.05, "volume": 29778.0}, {"date": "2022-08-25", "close": 3.09, "volume": 8294.0}, {"date": "2022-08-26", "close": 2.92, "volume": 50406.0}, {"date": "2022-08-29", "close": 2.9, "volume": 74663.0}, {"date": "2022-08-30", "close": 2.86, "volume": 26560.0}, {"date": "2022-08-31", "close": 2.97, "volume": 24466.0}, {"date": "2022-09-01", "close": 2.99, "volume": 10564.0}, {"date": "2022-09-02", "close": 2.9, "volume": 10640.0}, {"date": "2022-09-06", "close": 2.81, "volume": 9832.0}, {"date": "2022-09-07", "close": 2.62, "volume": 64573.0}, {"date": "2022-09-08", "close": 2.5431, "volume": 37034.0}, {"date": "2022-09-09", "close": 2.7, "volume": 44001.0}, {"date": "2022-09-12", "close": 2.54, "volume": 32953.0}, {"date": "2022-09-13", "close": 2.5199, "volume": 34073.0}, {"date": "2022-09-14", "close": 2.33, "volume": 47276.0}, {"date": "2022-09-15", "close": 2.38, "volume": 20742.0}, {"date": "2022-09-16", "close": 2.49, "volume": 141365.0}, {"date": "2022-09-19", "close": 2.34, "volume": 47233.0}, {"date": "2022-09-20", "close": 2.35, "volume": 24299.0}, {"date": "2022-09-21", "close": 2.31, "volume": 11386.0}, {"date": "2022-09-22", "close": 2.33, "volume": 20343.0}, {"date": "2022-09-23", "close": 2.27, "volume": 13887.0}, {"date": "2022-09-26", "close": 2.18, "volume": 12321.0}, {"date": "2022-09-27", "close": 2.13, "volume": 14296.0}, {"date": "2022-09-28", "close": 2.17, "volume": 6339.0}, {"date": "2022-09-29", "close": 2.14, "volume": 4895.0}, {"date": "2022-09-30", "close": 2.14, "volume": 4109.0}, {"date": "2022-10-03", "close": 2.25, "volume": 21081.0}, {"date": "2022-10-04", "close": 2.24, "volume": 29039.0}, {"date": "2022-10-05", "close": 2.23, "volume": 10899.0}, {"date": "2022-10-06", "close": 2.15, "volume": 15504.0}, {"date": "2022-10-07", "close": 1.98, "volume": 34463.0}, {"date": "2022-10-10", "close": 1.93, "volume": 21837.0}, {"date": "2022-10-11", "close": 1.88, "volume": 18674.0}, {"date": "2022-10-12", "close": 1.85, "volume": 13665.0}, {"date": "2022-10-13", "close": 1.87, "volume": 16532.0}, {"date": "2022-10-14", "close": 1.93, "volume": 8321.0}, {"date": "2022-10-17", "close": 1.924, "volume": 11201.0}, {"date": "2022-10-18", "close": 1.87, "volume": 15830.0}, {"date": "2022-10-19", "close": 1.87, "volume": 17204.0}, {"date": "2022-10-20", "close": 1.8, "volume": 11253.0}, {"date": "2022-10-21", "close": 1.92, "volume": 35189.0}, {"date": "2022-10-24", "close": 1.94, "volume": 21358.0}, {"date": "2022-10-25", "close": 2.19, "volume": 69081.0}, {"date": "2022-10-26", "close": 2.2, "volume": 10216.0}, {"date": "2022-10-27", "close": 2.33, "volume": 14701.0}, {"date": "2022-10-28", "close": 2.41, "volume": 24925.0}, {"date": "2022-10-31", "close": 2.27, "volume": 15148.0}, {"date": "2022-11-01", "close": 2.22, "volume": 13031.0}, {"date": "2022-11-02", "close": 2.12, "volume": 22268.0}, {"date": "2022-11-03", "close": 2.12, "volume": 7443.0}, {"date": "2022-11-04", "close": 2.01, "volume": 64101.0}, {"date": "2022-11-07", "close": 2.0, "volume": 14750.0}, {"date": "2022-11-08", "close": 1.95, "volume": 12994.0}, {"date": "2022-11-09", "close": 1.89, "volume": 12586.0}, {"date": "2022-11-10", "close": 2.0013, "volume": 13422.0}, {"date": "2022-11-11", "close": 2.06, "volume": 13611.0}, {"date": "2022-11-14", "close": 2.12, "volume": 12632.0}, {"date": "2022-11-15", "close": 2.0101, "volume": 10453.0}, {"date": "2022-11-16", "close": 1.98, "volume": 11796.0}, {"date": "2022-11-17", "close": 1.95, "volume": 4828.0}, {"date": "2022-11-18", "close": 2.06, "volume": 10956.0}, {"date": "2022-11-21", "close": 1.98, "volume": 4203.0}, {"date": "2022-11-22", "close": 2.0, "volume": 3299.0}, {"date": "2022-11-23", "close": 2.04, "volume": 13347.0}, {"date": "2022-11-25", "close": 2.02, "volume": 705.0}, {"date": "2022-11-28", "close": 1.85, "volume": 10912.0}, {"date": "2022-11-29", "close": 1.85, "volume": 11057.0}, {"date": "2022-11-30", "close": 1.945, "volume": 12077.0}, {"date": "2022-12-01", "close": 2.0021, "volume": 9191.0}, {"date": "2022-12-02", "close": 2.01, "volume": 9870.0}, {"date": "2022-12-05", "close": 2.0, "volume": 5888.0}, {"date": "2022-12-06", "close": 1.9, "volume": 3483.0}, {"date": "2022-12-07", "close": 1.8912, "volume": 9985.0}, {"date": "2022-12-08", "close": 1.92, "volume": 4601.0}, {"date": "2022-12-09", "close": 1.87, "volume": 3391.0}, {"date": "2022-12-12", "close": 1.89, "volume": 5934.0}, {"date": "2022-12-13", "close": 1.96, "volume": 10121.0}, {"date": "2022-12-14", "close": 2.01, "volume": 24574.0}, {"date": "2022-12-15", "close": 2.06, "volume": 5420.0}, {"date": "2022-12-16", "close": 1.86, "volume": 29551.0}, {"date": "2022-12-19", "close": 1.884, "volume": 2660.0}, {"date": "2022-12-20", "close": 1.77, "volume": 29716.0}, {"date": "2022-12-21", "close": 1.73, "volume": 18406.0}, {"date": "2022-12-22", "close": 1.72, "volume": 10971.0}, {"date": "2022-12-23", "close": 1.7, "volume": 8151.0}, {"date": "2022-12-27", "close": 1.66, "volume": 22890.0}, {"date": "2022-12-28", "close": 1.48, "volume": 35277.0}, {"date": "2022-12-29", "close": 1.4704, "volume": 25197.0}, {"date": "2022-12-30", "close": 1.37, "volume": 48237.0}, {"date": "2023-01-03", "close": 1.475, "volume": 21094.0}, {"date": "2023-01-04", "close": 1.52, "volume": 339683.0}, {"date": "2023-01-05", "close": 1.59, "volume": 195132.0}, {"date": "2023-01-06", "close": 1.479, "volume": 45835.0}, {"date": "2023-01-09", "close": 1.46, "volume": 29157.0}, {"date": "2023-01-10", "close": 1.57, "volume": 2065875.0}, {"date": "2023-01-11", "close": 1.4637, "volume": 116127.0}, {"date": "2023-01-12", "close": 1.585, "volume": 156592.0}, {"date": "2023-01-13", "close": 1.63, "volume": 77604.0}, {"date": "2023-01-17", "close": 1.54, "volume": 69174.0}, {"date": "2023-01-18", "close": 1.42, "volume": 61622.0}, {"date": "2023-01-19", "close": 1.3554, "volume": 45555.0}, {"date": "2023-01-20", "close": 1.38, "volume": 24285.0}, {"date": "2023-01-23", "close": 1.5, "volume": 37698.0}, {"date": "2023-01-24", "close": 1.47, "volume": 15865.0}, {"date": "2023-01-25", "close": 1.4401, "volume": 12321.0}, {"date": "2023-01-26", "close": 1.44, "volume": 21300.0}, {"date": "2023-01-27", "close": 1.415, "volume": 35102.0}, {"date": "2023-01-30", "close": 1.55, "volume": 71147.0}, {"date": "2023-01-31", "close": 1.58, "volume": 22114.0}, {"date": "2023-02-01", "close": 1.56, "volume": 22180.0}, {"date": "2023-02-02", "close": 1.6399, "volume": 46865.0}, {"date": "2023-02-03", "close": 1.6, "volume": 23592.0}, {"date": "2023-02-06", "close": 1.745, "volume": 136519.0}, {"date": "2023-02-07", "close": 1.75, "volume": 48029.0}, {"date": "2023-02-08", "close": 1.77, "volume": 19809.0}, {"date": "2023-02-09", "close": 1.71, "volume": 24277.0}, {"date": "2023-02-10", "close": 1.6801, "volume": 11880.0}, {"date": "2023-02-13", "close": 1.67, "volume": 43170.0}, {"date": "2023-02-14", "close": 1.65, "volume": 28574.0}, {"date": "2023-02-15", "close": 1.63, "volume": 10594.0}, {"date": "2023-02-16", "close": 1.62, "volume": 4402.0}, {"date": "2023-02-17", "close": 1.6299, "volume": 7751.0}, {"date": "2023-02-21", "close": 1.61, "volume": 4268.0}, {"date": "2023-02-22", "close": 1.6423, "volume": 10616.0}, {"date": "2023-02-23", "close": 1.6899, "volume": 9275.0}, {"date": "2023-02-24", "close": 1.6399, "volume": 12342.0}, {"date": "2023-02-27", "close": 1.61, "volume": 19035.0}, {"date": "2023-02-28", "close": 1.6054, "volume": 9369.0}, {"date": "2023-03-01", "close": 1.58, "volume": 7178.0}, {"date": "2023-03-02", "close": 1.4797, "volume": 35690.0}, {"date": "2023-03-03", "close": 1.5, "volume": 38112.0}, {"date": "2023-03-06", "close": 1.5, "volume": 8166.0}, {"date": "2023-03-07", "close": 1.4804, "volume": 4964.0}, {"date": "2023-03-08", "close": 1.53, "volume": 16738.0}, {"date": "2023-03-09", "close": 1.51, "volume": 10015.0}, {"date": "2023-03-10", "close": 1.43, "volume": 6913.0}, {"date": "2023-03-13", "close": 1.45, "volume": 11612.0}, {"date": "2023-03-14", "close": 1.46, "volume": 5787.0}, {"date": "2023-03-15", "close": 1.42, "volume": 547750.0}, {"date": "2023-03-16", "close": 1.65, "volume": 3000699.0}, {"date": "2023-03-17", "close": 1.28, "volume": 406516.0}, {"date": "2023-03-20", "close": 1.171, "volume": 185964.0}, {"date": "2023-03-21", "close": 1.17, "volume": 41547.0}, {"date": "2023-03-22", "close": 1.28, "volume": 15292860.0}, {"date": "2023-03-23", "close": 1.25, "volume": 1380154.0}, {"date": "2023-03-24", "close": 1.34, "volume": 441951.0}, {"date": "2023-03-27", "close": 1.175, "volume": 116423.0}, {"date": "2023-03-28", "close": 1.07, "volume": 46579.0}, {"date": "2023-03-29", "close": 1.206, "volume": 82503.0}, {"date": "2023-03-30", "close": 1.17, "volume": 58631.0}, {"date": "2023-03-31", "close": 1.14, "volume": 70866.0}, {"date": "2023-04-03", "close": 1.0579, "volume": 50302.0}, {"date": "2023-04-04", "close": 1.04, "volume": 38344.0}, {"date": "2023-04-05", "close": 1.0099, "volume": 23450.0}, {"date": "2023-04-06", "close": 0.9907, "volume": 33794.0}, {"date": "2023-04-10", "close": 0.9577, "volume": 64512.0}, {"date": "2023-04-11", "close": 0.87, "volume": 61375.0}, {"date": "2023-04-12", "close": 0.8935, "volume": 16820.0}, {"date": "2023-04-13", "close": 0.934, "volume": 37908.0}, {"date": "2023-04-14", "close": 0.94, "volume": 30525.0}, {"date": "2023-04-17", "close": 1.07, "volume": 149512.0}, {"date": "2023-04-18", "close": 0.99, "volume": 54206.0}, {"date": "2023-04-19", "close": 1.06, "volume": 42496.0}, {"date": "2023-04-20", "close": 1.08, "volume": 25344.0}, {"date": "2023-04-21", "close": 1.05, "volume": 29083.0}, {"date": "2023-04-24", "close": 0.978, "volume": 26674.0}, {"date": "2023-04-25", "close": 0.901, "volume": 43670.0}, {"date": "2023-04-26", "close": 0.943, "volume": 7462.0}, {"date": "2023-04-27", "close": 0.938, "volume": 26123.0}, {"date": "2023-04-28", "close": 0.9252, "volume": 15264.0}, {"date": "2023-05-01", "close": 0.92, "volume": 12376.0}, {"date": "2023-05-02", "close": 0.9445, "volume": 6164.0}, {"date": "2023-05-03", "close": 0.935, "volume": 20621.0}, {"date": "2023-05-04", "close": 1.02, "volume": 1183356.0}, {"date": "2023-05-05", "close": 1.01, "volume": 80032.0}, {"date": "2023-05-08", "close": 1.0223, "volume": 80488.0}, {"date": "2023-05-09", "close": 1.04, "volume": 21283.0}, {"date": "2023-05-10", "close": 1.06, "volume": 26221.0}, {"date": "2023-05-11", "close": 1.05, "volume": 24821.0}, {"date": "2023-05-12", "close": 1.0277, "volume": 17459.0}, {"date": "2023-05-15", "close": 1.02, "volume": 10609.0}, {"date": "2023-05-16", "close": 1.0499, "volume": 4174.0}, {"date": "2023-05-17", "close": 1.13, "volume": 60101.0}, {"date": "2023-05-18", "close": 1.15, "volume": 28375.0}, {"date": "2023-05-19", "close": 1.12, "volume": 20426.0}, {"date": "2023-05-22", "close": 1.19, "volume": 45710.0}, {"date": "2023-05-23", "close": 1.17, "volume": 25353.0}, {"date": "2023-05-24", "close": 1.12, "volume": 15053.0}, {"date": "2023-05-25", "close": 1.09, "volume": 10143.0}, {"date": "2023-05-26", "close": 1.05, "volume": 13846.0}, {"date": "2023-05-30", "close": 1.12, "volume": 19211.0}, {"date": "2023-05-31", "close": 1.19, "volume": 66486.0}, {"date": "2023-06-01", "close": 1.2, "volume": 15696.0}, {"date": "2023-06-02", "close": 1.14, "volume": 38307.0}, {"date": "2023-06-05", "close": 1.18, "volume": 13571.0}, {"date": "2023-06-06", "close": 1.19, "volume": 18263.0}, {"date": "2023-06-07", "close": 1.14, "volume": 5799.0}, {"date": "2023-06-08", "close": 1.193, "volume": 10314.0}, {"date": "2023-06-09", "close": 1.13, "volume": 44151.0}, {"date": "2023-06-12", "close": 1.08, "volume": 4907.0}, {"date": "2023-06-13", "close": 1.099, "volume": 5580.0}, {"date": "2023-06-14", "close": 1.02, "volume": 17329.0}, {"date": "2023-06-15", "close": 1.0, "volume": 41359.0}, {"date": "2023-06-16", "close": 0.9732, "volume": 14645.0}, {"date": "2023-06-20", "close": 0.9767, "volume": 14889.0}, {"date": "2023-06-21", "close": 1.01, "volume": 9492.0}, {"date": "2023-06-22", "close": 1.0231, "volume": 7012.0}, {"date": "2023-06-23", "close": 0.98, "volume": 10125.0}, {"date": "2023-06-26", "close": 0.98, "volume": 2463.0}, {"date": "2023-06-27", "close": 1.0599, "volume": 17064.0}, {"date": "2023-06-28", "close": 1.04, "volume": 10428.0}, {"date": "2023-06-29", "close": 1.07, "volume": 14926.0}, {"date": "2023-06-30", "close": 1.05, "volume": 4486.0}, {"date": "2023-07-03", "close": 1.0693, "volume": 4852.0}, {"date": "2023-07-05", "close": 1.04, "volume": 2856.0}, {"date": "2023-07-06", "close": 1.0187, "volume": 1652.0}, {"date": "2023-07-07", "close": 1.0302, "volume": 1133.0}, {"date": "2023-07-10", "close": 0.9801, "volume": 19004.0}, {"date": "2023-07-11", "close": 0.9801, "volume": 7900.0}, {"date": "2023-07-12", "close": 0.985, "volume": 10696.0}, {"date": "2023-07-13", "close": 1.05, "volume": 18283.0}, {"date": "2023-07-14", "close": 1.01, "volume": 539219.0}, {"date": "2023-07-17", "close": 0.9901, "volume": 59328.0}, {"date": "2023-07-18", "close": 0.9899, "volume": 31040.0}, {"date": "2023-07-19", "close": 0.97, "volume": 16173.0}, {"date": "2023-07-20", "close": 0.98, "volume": 9071.0}, {"date": "2023-07-21", "close": 0.9618, "volume": 19436.0}, {"date": "2023-07-24", "close": 0.98, "volume": 9460.0}, {"date": "2023-07-25", "close": 0.9995, "volume": 10472.0}, {"date": "2023-07-26", "close": 0.999, "volume": 25300.0}, {"date": "2023-07-27", "close": 1.03, "volume": 429776.0}, {"date": "2023-07-28", "close": 1.01, "volume": 164726.0}, {"date": "2023-07-31", "close": 0.94, "volume": 119254.0}, {"date": "2023-08-01", "close": 0.932, "volume": 22289.0}, {"date": "2023-08-02", "close": 0.933, "volume": 14369.0}, {"date": "2023-08-03", "close": 0.956, "volume": 20760.0}, {"date": "2023-08-04", "close": 0.8679, "volume": 120423.0}, {"date": "2023-08-07", "close": 0.86, "volume": 21566.0}, {"date": "2023-08-08", "close": 0.87, "volume": 8624.0}, {"date": "2023-08-09", "close": 0.83, "volume": 19943.0}, {"date": "2023-08-10", "close": 0.83, "volume": 19460.0}, {"date": "2023-08-11", "close": 0.81, "volume": 27345.0}, {"date": "2023-08-14", "close": 0.82, "volume": 35645.0}, {"date": "2023-08-15", "close": 0.8124, "volume": 3587.0}, {"date": "2023-08-16", "close": 0.7522, "volume": 43602.0}, {"date": "2023-08-17", "close": 0.7622, "volume": 10615.0}, {"date": "2023-08-18", "close": 0.8052, "volume": 1816342.0}, {"date": "2023-08-21", "close": 0.666, "volume": 194175.0}, {"date": "2023-08-22", "close": 0.624, "volume": 56468.0}, {"date": "2023-08-23", "close": 0.609, "volume": 172032.0}, {"date": "2023-08-24", "close": 0.5544, "volume": 57029.0}, {"date": "2023-08-25", "close": 0.5799, "volume": 68235.0}, {"date": "2023-08-28", "close": 0.578, "volume": 69853.0}, {"date": "2023-08-29", "close": 0.5999, "volume": 4054608.0}, {"date": "2023-08-30", "close": 0.615, "volume": 993595.0}, {"date": "2023-08-31", "close": 0.47, "volume": 1121136.0}, {"date": "2023-09-01", "close": 0.5621, "volume": 1858034.0}, {"date": "2023-09-05", "close": 0.48, "volume": 556028.0}, {"date": "2023-09-06", "close": 0.4632, "volume": 418042.0}, {"date": "2023-09-07", "close": 0.4295, "volume": 121614.0}, {"date": "2023-09-08", "close": 0.4248, "volume": 211896.0}, {"date": "2023-09-11", "close": 0.4399, "volume": 190487.0}, {"date": "2023-09-12", "close": 0.454, "volume": 53603.0}, {"date": "2023-09-13", "close": 0.4265, "volume": 99036.0}, {"date": "2023-09-14", "close": 0.4147, "volume": 50508.0}, {"date": "2023-09-15", "close": 0.432, "volume": 42428.0}, {"date": "2023-09-18", "close": 0.431, "volume": 33393.0}, {"date": "2023-09-19", "close": 0.445, "volume": 26208.0}, {"date": "2023-09-20", "close": 0.4494, "volume": 28391.0}, {"date": "2023-09-21", "close": 0.4512, "volume": 59623.0}, {"date": "2023-09-22", "close": 0.457, "volume": 39734.0}, {"date": "2023-09-25", "close": 0.46, "volume": 79794.0}, {"date": "2023-09-26", "close": 0.43, "volume": 53751.0}, {"date": "2023-09-27", "close": 0.419, "volume": 26906.0}, {"date": "2023-09-28", "close": 0.43, "volume": 27490.0}, {"date": "2023-09-29", "close": 0.412, "volume": 29300.0}, {"date": "2023-10-02", "close": 0.429, "volume": 18329.0}, {"date": "2023-10-03", "close": 0.395, "volume": 49477.0}, {"date": "2023-10-04", "close": 0.398, "volume": 8888.0}, {"date": "2023-10-05", "close": 0.39, "volume": 25095.0}, {"date": "2023-10-06", "close": 0.39, "volume": 25273.0}, {"date": "2023-10-09", "close": 0.3796, "volume": 35359.0}, {"date": "2023-10-10", "close": 0.33, "volume": 196746.0}, {"date": "2023-10-11", "close": 0.36, "volume": 466453.0}, {"date": "2023-10-12", "close": 0.4096, "volume": 189015.0}, {"date": "2023-10-13", "close": 0.3602, "volume": 111052.0}, {"date": "2023-10-16", "close": 0.3685, "volume": 43972.0}, {"date": "2023-10-17", "close": 0.361, "volume": 29760.0}, {"date": "2023-10-18", "close": 0.3585, "volume": 46871.0}, {"date": "2023-10-19", "close": 0.34, "volume": 24514.0}, {"date": "2023-10-20", "close": 0.336, "volume": 30114.0}, {"date": "2023-10-23", "close": 0.301, "volume": 60229.0}, {"date": "2023-10-24", "close": 0.31, "volume": 63624.0}, {"date": "2023-10-25", "close": 0.329, "volume": 47029.0}, {"date": "2023-10-26", "close": 0.3351, "volume": 15519.0}, {"date": "2023-10-27", "close": 0.3293, "volume": 23598.0}, {"date": "2023-10-30", "close": 0.32, "volume": 13056.0}, {"date": "2023-10-31", "close": 0.3204, "volume": 5700.0}, {"date": "2023-11-01", "close": 0.3199, "volume": 16809.0}, {"date": "2023-11-02", "close": 0.302, "volume": 27531.0}, {"date": "2023-11-03", "close": 0.3091, "volume": 5397.0}, {"date": "2023-11-06", "close": 0.3101, "volume": 17937.0}, {"date": "2023-11-07", "close": 0.3, "volume": 9895.0}, {"date": "2023-11-08", "close": 0.3223, "volume": 4152722.0}, {"date": "2023-11-09", "close": 0.531, "volume": 59496270.0}, {"date": "2023-11-10", "close": 0.5371, "volume": 2311817.0}, {"date": "2023-11-13", "close": 0.395, "volume": 3001470.0}, {"date": "2023-11-14", "close": 0.3299, "volume": 827108.0}, {"date": "2023-11-15", "close": 0.3953, "volume": 1084264.0}, {"date": "2023-11-16", "close": 0.3994, "volume": 316399.0}, {"date": "2023-11-17", "close": 0.445, "volume": 474894.0}, {"date": "2023-11-20", "close": 0.4053, "volume": 191007.0}, {"date": "2023-11-21", "close": 0.3785, "volume": 201571.0}, {"date": "2023-11-22", "close": 0.399, "volume": 126236.0}, {"date": "2023-11-24", "close": 0.38, "volume": 37336.0}, {"date": "2023-11-27", "close": 0.369, "volume": 160774.0}, {"date": "2023-11-28", "close": 0.379, "volume": 83535.0}, {"date": "2023-11-29", "close": 0.429, "volume": 128919.0}, {"date": "2023-11-30", "close": 0.42, "volume": 99334.0}, {"date": "2023-12-01", "close": 0.428, "volume": 292424.0}, {"date": "2023-12-04", "close": 0.492, "volume": 279300.0}, {"date": "2023-12-05", "close": 0.4999, "volume": 271733.0}, {"date": "2023-12-06", "close": 0.4899, "volume": 110464.0}, {"date": "2023-12-07", "close": 0.468, "volume": 55004.0}, {"date": "2023-12-08", "close": 0.533, "volume": 255514.0}, {"date": "2023-12-11", "close": 0.55, "volume": 452330.0}, {"date": "2023-12-12", "close": 0.656, "volume": 480721.0}, {"date": "2023-12-13", "close": 0.623, "volume": 311917.0}, {"date": "2023-12-14", "close": 0.5847, "volume": 238377.0}, {"date": "2023-12-15", "close": 0.575, "volume": 97917.0}, {"date": "2023-12-18", "close": 0.5701, "volume": 85384.0}, {"date": "2023-12-19", "close": 0.61, "volume": 99388.0}, {"date": "2023-12-20", "close": 0.6099, "volume": 25396.0}, {"date": "2023-12-21", "close": 0.5853, "volume": 69735.0}, {"date": "2023-12-22", "close": 0.625, "volume": 158090.0}, {"date": "2023-12-26", "close": 0.615, "volume": 38051.0}, {"date": "2023-12-27", "close": 0.5601, "volume": 74849.0}, {"date": "2023-12-28", "close": 0.5585, "volume": 108362.0}, {"date": "2023-12-29", "close": 0.555, "volume": 91979.0}, {"date": "2024-01-02", "close": 0.6072, "volume": 127065.0}, {"date": "2024-01-03", "close": 0.5901, "volume": 55355.0}, {"date": "2024-01-04", "close": 0.58, "volume": 50236.0}, {"date": "2024-01-05", "close": 0.5851, "volume": 53243.0}, {"date": "2024-01-08", "close": 0.58, "volume": 16397.0}, {"date": "2024-01-09", "close": 0.52, "volume": 121130.0}, {"date": "2024-01-10", "close": 0.54, "volume": 8498.0}, {"date": "2024-01-11", "close": 0.577, "volume": 30394.0}, {"date": "2024-01-12", "close": 0.57, "volume": 175664.0}, {"date": "2024-01-16", "close": 0.541, "volume": 29818.0}, {"date": "2024-01-17", "close": 0.5, "volume": 91977.0}, {"date": "2024-01-18", "close": 0.52, "volume": 55492.0}, {"date": "2024-01-19", "close": 0.5, "volume": 6252.0}, {"date": "2024-01-22", "close": 0.51, "volume": 28151.0}, {"date": "2024-01-23", "close": 0.5019, "volume": 12512.0}, {"date": "2024-01-24", "close": 0.51, "volume": 20738.0}, {"date": "2024-01-25", "close": 0.5123, "volume": 30552.0}, {"date": "2024-01-26", "close": 0.51, "volume": 9992.0}, {"date": "2024-01-29", "close": 0.5029, "volume": 10985.0}, {"date": "2024-01-30", "close": 0.5346, "volume": 36892.0}, {"date": "2024-01-31", "close": 0.5333, "volume": 15810.0}, {"date": "2024-02-01", "close": 0.5631, "volume": 7695.0}, {"date": "2024-02-02", "close": 0.5835, "volume": 72587.0}, {"date": "2024-02-05", "close": 0.6, "volume": 101999.0}, {"date": "2024-02-06", "close": 0.611, "volume": 49988.0}, {"date": "2024-02-07", "close": 0.6005, "volume": 67134.0}, {"date": "2024-02-08", "close": 0.61, "volume": 76837.0}, {"date": "2024-02-09", "close": 0.6039, "volume": 113866.0}, {"date": "2024-02-12", "close": 0.6661, "volume": 2142778.0}, {"date": "2024-02-13", "close": 1.0, "volume": 3401518.0}, {"date": "2024-02-14", "close": 1.16, "volume": 1142293.0}, {"date": "2024-02-15", "close": 1.12, "volume": 239468.0}, {"date": "2024-02-16", "close": 1.02, "volume": 200833.0}, {"date": "2024-02-20", "close": 0.956, "volume": 165527.0}, {"date": "2024-02-21", "close": 0.91, "volume": 258326.0}, {"date": "2024-02-22", "close": 0.9278, "volume": 76391.0}, {"date": "2024-02-23", "close": 1.03, "volume": 191690.0}, {"date": "2024-02-26", "close": 1.07, "volume": 148738.0}, {"date": "2024-02-27", "close": 1.02, "volume": 347377.0}, {"date": "2024-02-28", "close": 1.04, "volume": 93346.0}, {"date": "2024-02-29", "close": 1.09, "volume": 231164.0}, {"date": "2024-03-01", "close": 1.595, "volume": 1204085.0}, {"date": "2024-03-04", "close": 1.63, "volume": 503748.0}, {"date": "2024-03-05", "close": 2.5, "volume": 1768713.0}, {"date": "2024-03-06", "close": 2.49, "volume": 576634.0}, {"date": "2024-03-07", "close": 2.63, "volume": 464225.0}, {"date": "2024-03-08", "close": 2.83, "volume": 200707.0}, {"date": "2024-03-11", "close": 2.66, "volume": 189763.0}, {"date": "2024-03-12", "close": 2.54, "volume": 106258.0}, {"date": "2024-03-13", "close": 2.69, "volume": 217923.0}, {"date": "2024-03-14", "close": 2.88, "volume": 270410.0}, {"date": "2024-03-15", "close": 2.88, "volume": 224376.0}, {"date": "2024-03-18", "close": 2.81, "volume": 260300.0}, {"date": "2024-03-19", "close": 2.68, "volume": 158530.0}, {"date": "2024-03-20", "close": 2.58, "volume": 122673.0}, {"date": "2024-03-21", "close": 2.69, "volume": 183487.0}, {"date": "2024-03-22", "close": 2.59, "volume": 115808.0}, {"date": "2024-03-25", "close": 2.59, "volume": 184888.0}, {"date": "2024-03-26", "close": 2.4, "volume": 102354.0}, {"date": "2024-03-27", "close": 2.5223, "volume": 20575.0}, {"date": "2024-03-28", "close": 2.63, "volume": 107818.0}, {"date": "2024-04-01", "close": 2.58, "volume": 29458.0}, {"date": "2024-04-02", "close": 2.56, "volume": 50780.0}, {"date": "2024-04-03", "close": 2.5837, "volume": 75503.0}, {"date": "2024-04-04", "close": 2.36, "volume": 140731.0}, {"date": "2024-04-05", "close": 2.5, "volume": 54554.0}, {"date": "2024-04-08", "close": 2.52, "volume": 70740.0}, {"date": "2024-04-09", "close": 2.98, "volume": 396873.0}, {"date": "2024-04-10", "close": 2.83, "volume": 84488.0}, {"date": "2024-04-11", "close": 3.02, "volume": 201469.0}, {"date": "2024-04-12", "close": 2.95, "volume": 128246.0}, {"date": "2024-04-15", "close": 3.08, "volume": 242814.0}, {"date": "2024-04-16", "close": 3.82, "volume": 632884.0}, {"date": "2024-04-17", "close": 3.66, "volume": 114119.0}, {"date": "2024-04-18", "close": 3.7, "volume": 149828.0}, {"date": "2024-04-19", "close": 3.97, "volume": 158017.0}, {"date": "2024-04-22", "close": 4.33, "volume": 301836.0}, {"date": "2024-04-23", "close": 4.515, "volume": 508607.0}, {"date": "2024-04-24", "close": 4.78, "volume": 187689.0}, {"date": "2024-04-25", "close": 4.71, "volume": 143766.0}, {"date": "2024-04-26", "close": 5.1, "volume": 226460.0}, {"date": "2024-04-29", "close": 3.73, "volume": 521846.0}, {"date": "2024-04-30", "close": 3.63, "volume": 509078.0}, {"date": "2024-05-01", "close": 3.55, "volume": 134453.0}, {"date": "2024-05-02", "close": 3.93, "volume": 130259.0}, {"date": "2024-05-03", "close": 3.9, "volume": 174424.0}, {"date": "2024-05-06", "close": 4.13, "volume": 109469.0}, {"date": "2024-05-07", "close": 4.32, "volume": 138132.0}, {"date": "2024-05-08", "close": 4.3, "volume": 52785.0}, {"date": "2024-05-09", "close": 4.14, "volume": 58959.0}, {"date": "2024-05-10", "close": 4.01, "volume": 584902.0}, {"date": "2024-05-13", "close": 3.84, "volume": 851879.0}, {"date": "2024-05-14", "close": 2.95, "volume": 568147.0}, {"date": "2024-05-15", "close": 3.4, "volume": 281627.0}, {"date": "2024-05-16", "close": 3.49, "volume": 152444.0}, {"date": "2024-05-17", "close": 3.39, "volume": 264049.0}, {"date": "2024-05-20", "close": 3.32, "volume": 119046.0}, {"date": "2024-05-21", "close": 3.35, "volume": 81636.0}, {"date": "2024-05-22", "close": 3.31, "volume": 84082.0}, {"date": "2024-05-23", "close": 3.05, "volume": 147684.0}, {"date": "2024-05-24", "close": 3.19, "volume": 107277.0}, {"date": "2024-05-28", "close": 3.16, "volume": 42057.0}, {"date": "2024-05-29", "close": 3.1, "volume": 74062.0}, {"date": "2024-05-30", "close": 3.12, "volume": 74529.0}, {"date": "2024-05-31", "close": 3.08, "volume": 34060.0}, {"date": "2024-06-03", "close": 2.95, "volume": 225462.0}, {"date": "2024-06-04", "close": 3.05, "volume": 151257.0}, {"date": "2024-06-05", "close": 2.95, "volume": 28672.0}, {"date": "2024-06-06", "close": 2.92, "volume": 118909.0}, {"date": "2024-06-07", "close": 2.73, "volume": 246783.0}, {"date": "2024-06-10", "close": 2.68, "volume": 91593.0}, {"date": "2024-06-11", "close": 2.67, "volume": 144579.0}, {"date": "2024-06-12", "close": 2.57, "volume": 255229.0}, {"date": "2024-06-13", "close": 2.41, "volume": 481444.0}, {"date": "2024-06-14", "close": 2.36, "volume": 104648.0}, {"date": "2024-06-17", "close": 2.36, "volume": 52163.0}, {"date": "2024-06-18", "close": 2.29, "volume": 76126.0}, {"date": "2024-06-20", "close": 2.43, "volume": 155892.0}, {"date": "2024-06-21", "close": 2.27, "volume": 290113.0}, {"date": "2024-06-24", "close": 2.17, "volume": 58084.0}, {"date": "2024-06-25", "close": 2.17, "volume": 50038.0}, {"date": "2024-06-26", "close": 2.21, "volume": 71563.0}, {"date": "2024-06-27", "close": 2.19, "volume": 74325.0}, {"date": "2024-06-28", "close": 2.24, "volume": 52088.0}, {"date": "2024-07-01", "close": 2.14, "volume": 30565.0}, {"date": "2024-07-02", "close": 2.02, "volume": 66789.0}, {"date": "2024-07-03", "close": 2.07, "volume": 423572.0}, {"date": "2024-07-05", "close": 2.1, "volume": 141949.0}, {"date": "2024-07-08", "close": 1.9, "volume": 254131.0}, {"date": "2024-07-09", "close": 1.91, "volume": 105873.0}, {"date": "2024-07-10", "close": 2.06, "volume": 141100.0}, {"date": "2024-07-11", "close": 2.14, "volume": 191440.0}, {"date": "2024-07-12", "close": 2.23, "volume": 139578.0}, {"date": "2024-07-15", "close": 2.08, "volume": 81177.0}, {"date": "2024-07-16", "close": 2.26, "volume": 139775.0}, {"date": "2024-07-17", "close": 2.21, "volume": 112129.0}, {"date": "2024-07-18", "close": 2.2, "volume": 105821.0}, {"date": "2024-07-19", "close": 2.01, "volume": 100316.0}, {"date": "2024-07-22", "close": 2.08, "volume": 66369.0}, {"date": "2024-07-23", "close": 2.02, "volume": 79330.0}, {"date": "2024-07-24", "close": 1.96, "volume": 52399.0}, {"date": "2024-07-25", "close": 2.0, "volume": 151384.0}, {"date": "2024-07-26", "close": 2.01, "volume": 44067.0}, {"date": "2024-07-29", "close": 1.83, "volume": 124007.0}, {"date": "2024-07-30", "close": 1.58, "volume": 80675.0}, {"date": "2024-07-31", "close": 1.65, "volume": 365902.0}, {"date": "2024-08-01", "close": 1.56, "volume": 121350.0}, {"date": "2024-08-02", "close": 1.55, "volume": 141095.0}, {"date": "2024-08-05", "close": 1.31, "volume": 59818.0}, {"date": "2024-08-06", "close": 1.35, "volume": 98694.0}, {"date": "2024-08-07", "close": 1.31, "volume": 56035.0}, {"date": "2024-08-08", "close": 1.36, "volume": 35868.0}, {"date": "2024-08-09", "close": 1.97, "volume": 384197.0}, {"date": "2024-08-12", "close": 1.95, "volume": 225270.0}, {"date": "2024-08-13", "close": 1.85, "volume": 165071.0}, {"date": "2024-08-14", "close": 1.71, "volume": 43349.0}, {"date": "2024-08-15", "close": 1.81, "volume": 172662.0}, {"date": "2024-08-16", "close": 2.27, "volume": 1999794.0}, {"date": "2024-08-19", "close": 2.92, "volume": 2983180.0}, {"date": "2024-08-20", "close": 2.68, "volume": 821458.0}, {"date": "2024-08-21", "close": 2.75, "volume": 481112.0}, {"date": "2024-08-22", "close": 2.56, "volume": 562405.0}, {"date": "2024-08-23", "close": 2.54, "volume": 516839.0}, {"date": "2024-08-26", "close": 2.37, "volume": 740947.0}, {"date": "2024-08-27", "close": 2.46, "volume": 480539.0}, {"date": "2024-08-28", "close": 2.32, "volume": 559618.0}, {"date": "2024-08-29", "close": 2.31, "volume": 374186.0}, {"date": "2024-08-30", "close": 2.41, "volume": 224566.0}, {"date": "2024-09-03", "close": 2.32, "volume": 222193.0}, {"date": "2024-09-04", "close": 2.19, "volume": 278904.0}, {"date": "2024-09-05", "close": 2.06, "volume": 276580.0}, {"date": "2024-09-06", "close": 2.1, "volume": 333616.0}, {"date": "2024-09-09", "close": 2.11, "volume": 186927.0}, {"date": "2024-09-10", "close": 2.03, "volume": 396156.0}, {"date": "2024-09-11", "close": 2.32, "volume": 375391.0}, {"date": "2024-09-12", "close": 2.27, "volume": 217914.0}, {"date": "2024-09-13", "close": 2.18, "volume": 316134.0}, {"date": "2024-09-16", "close": 2.0, "volume": 267639.0}, {"date": "2024-09-17", "close": 2.13, "volume": 207965.0}, {"date": "2024-09-18", "close": 2.08, "volume": 191911.0}, {"date": "2024-09-19", "close": 2.05, "volume": 187256.0}, {"date": "2024-09-20", "close": 2.03, "volume": 390662.0}, {"date": "2024-09-23", "close": 1.93, "volume": 198966.0}, {"date": "2024-09-24", "close": 1.885, "volume": 218029.0}, {"date": "2024-09-25", "close": 1.77, "volume": 129911.0}, {"date": "2024-09-26", "close": 1.78, "volume": 163290.0}, {"date": "2024-09-27", "close": 1.81, "volume": 88543.0}, {"date": "2024-09-30", "close": 1.77, "volume": 176924.0}, {"date": "2024-10-01", "close": 1.83, "volume": 149538.0}, {"date": "2024-10-02", "close": 1.78, "volume": 109682.0}, {"date": "2024-10-03", "close": 1.77, "volume": 70653.0}, {"date": "2024-10-04", "close": 1.8, "volume": 77414.0}, {"date": "2024-10-07", "close": 1.75, "volume": 59439.0}, {"date": "2024-10-08", "close": 1.69, "volume": 260736.0}, {"date": "2024-10-09", "close": 1.71, "volume": 116180.0}, {"date": "2024-10-10", "close": 1.75, "volume": 218263.0}, {"date": "2024-10-11", "close": 1.81, "volume": 124127.0}, {"date": "2024-10-14", "close": 1.78, "volume": 34805.0}, {"date": "2024-10-15", "close": 2.14, "volume": 338197.0}, {"date": "2024-10-16", "close": 2.26, "volume": 283855.0}, {"date": "2024-10-17", "close": 2.45, "volume": 375993.0}, {"date": "2024-10-18", "close": 2.5, "volume": 142869.0}, {"date": "2024-10-21", "close": 2.47, "volume": 132985.0}, {"date": "2024-10-22", "close": 2.46, "volume": 134324.0}, {"date": "2024-10-23", "close": 2.54, "volume": 86423.0}, {"date": "2024-10-24", "close": 2.7, "volume": 284881.0}, {"date": "2024-10-25", "close": 2.8, "volume": 140819.0}, {"date": "2024-10-28", "close": 2.82, "volume": 104106.0}, {"date": "2024-10-29", "close": 2.51, "volume": 160846.0}, {"date": "2024-10-30", "close": 2.46, "volume": 73212.0}, {"date": "2024-10-31", "close": 2.48, "volume": 175918.0}, {"date": "2024-11-01", "close": 2.39, "volume": 105762.0}, {"date": "2024-11-04", "close": 2.36, "volume": 93842.0}, {"date": "2024-11-05", "close": 2.28, "volume": 85715.0}, {"date": "2024-11-06", "close": 2.5, "volume": 187409.0}, {"date": "2024-11-07", "close": 2.52, "volume": 267364.0}, {"date": "2024-11-08", "close": 2.51, "volume": 208341.0}, {"date": "2024-11-11", "close": 2.35, "volume": 120304.0}, {"date": "2024-11-12", "close": 2.32, "volume": 65488.0}, {"date": "2024-11-13", "close": 2.45, "volume": 133009.0}, {"date": "2024-11-14", "close": 2.25, "volume": 73058.0}, {"date": "2024-11-15", "close": 2.11, "volume": 123077.0}, {"date": "2024-11-18", "close": 2.33, "volume": 187904.0}, {"date": "2024-11-19", "close": 2.29, "volume": 67554.0}, {"date": "2024-11-20", "close": 2.19, "volume": 47201.0}, {"date": "2024-11-21", "close": 2.15, "volume": 185625.0}, {"date": "2024-11-22", "close": 2.19, "volume": 145258.0}, {"date": "2024-11-25", "close": 2.12, "volume": 239054.0}, {"date": "2024-11-26", "close": 2.15, "volume": 49081.0}, {"date": "2024-11-27", "close": 2.26, "volume": 147458.0}, {"date": "2024-11-29", "close": 2.31, "volume": 69106.0}, {"date": "2024-12-02", "close": 2.62, "volume": 288911.0}, {"date": "2024-12-03", "close": 2.81, "volume": 344530.0}, {"date": "2024-12-04", "close": 2.77, "volume": 243844.0}, {"date": "2024-12-05", "close": 2.6, "volume": 114880.0}, {"date": "2024-12-06", "close": 3.03, "volume": 393349.0}, {"date": "2024-12-09", "close": 3.32, "volume": 284648.0}, {"date": "2024-12-10", "close": 3.33, "volume": 168282.0}, {"date": "2024-12-11", "close": 3.36, "volume": 136269.0}, {"date": "2024-12-12", "close": 3.56, "volume": 401345.0}, {"date": "2024-12-13", "close": 3.92, "volume": 288117.0}, {"date": "2024-12-16", "close": 3.77, "volume": 239173.0}, {"date": "2024-12-17", "close": 3.75, "volume": 98456.0}, {"date": "2024-12-18", "close": 3.52, "volume": 125975.0}, {"date": "2024-12-19", "close": 3.42, "volume": 172426.0}, {"date": "2024-12-20", "close": 3.84, "volume": 232889.0}, {"date": "2024-12-23", "close": 4.33, "volume": 697862.0}, {"date": "2024-12-24", "close": 4.31, "volume": 136153.0}, {"date": "2024-12-26", "close": 4.33, "volume": 87306.0}, {"date": "2024-12-27", "close": 4.45, "volume": 210761.0}, {"date": "2024-12-30", "close": 4.66, "volume": 211571.0}, {"date": "2024-12-31", "close": 4.65, "volume": 142313.0}, {"date": "2025-01-02", "close": 5.15, "volume": 299453.0}, {"date": "2025-01-03", "close": 5.49, "volume": 358077.0}, {"date": "2025-01-06", "close": 5.87, "volume": 279784.0}, {"date": "2025-01-07", "close": 6.8, "volume": 529106.0}, {"date": "2025-01-08", "close": 6.47, "volume": 456786.0}, {"date": "2025-01-10", "close": 6.32, "volume": 196139.0}, {"date": "2025-01-13", "close": 5.69, "volume": 244609.0}, {"date": "2025-01-14", "close": 6.13, "volume": 224715.0}, {"date": "2025-01-15", "close": 6.09, "volume": 131445.0}, {"date": "2025-01-16", "close": 5.96, "volume": 197512.0}, {"date": "2025-01-17", "close": 5.95, "volume": 109746.0}, {"date": "2025-01-21", "close": 5.79, "volume": 170060.0}, {"date": "2025-01-22", "close": 4.84, "volume": 562635.0}, {"date": "2025-01-23", "close": 4.66, "volume": 523501.0}, {"date": "2025-01-24", "close": 5.3, "volume": 377616.0}, {"date": "2025-01-27", "close": 4.8, "volume": 186978.0}, {"date": "2025-01-28", "close": 4.7, "volume": 108478.0}, {"date": "2025-01-29", "close": 5.57, "volume": 310513.0}, {"date": "2025-01-30", "close": 5.73, "volume": 231704.0}, {"date": "2025-01-31", "close": 6.6, "volume": 431074.0}, {"date": "2025-02-03", "close": 6.05, "volume": 190081.0}, {"date": "2025-02-04", "close": 6.125, "volume": 95937.0}, {"date": "2025-02-05", "close": 6.28, "volume": 114163.0}, {"date": "2025-02-06", "close": 6.12, "volume": 110992.0}, {"date": "2025-02-07", "close": 5.81, "volume": 106262.0}, {"date": "2025-02-10", "close": 5.74, "volume": 235822.0}, {"date": "2025-02-11", "close": 5.17, "volume": 272816.0}, {"date": "2025-02-12", "close": 6.12, "volume": 163409.0}, {"date": "2025-02-13", "close": 6.24, "volume": 175330.0}, {"date": "2025-02-14", "close": 6.9, "volume": 417646.0}, {"date": "2025-02-18", "close": 7.365, "volume": 407515.0}, {"date": "2025-02-19", "close": 7.41, "volume": 388137.0}, {"date": "2025-02-20", "close": 6.95, "volume": 261163.0}, {"date": "2025-02-21", "close": 6.6, "volume": 127966.0}, {"date": "2025-02-24", "close": 6.21, "volume": 199317.0}, {"date": "2025-02-25", "close": 5.95, "volume": 176266.0}, {"date": "2025-02-26", "close": 6.225, "volume": 242640.0}, {"date": "2025-02-27", "close": 5.87, "volume": 155010.0}, {"date": "2025-02-28", "close": 6.05, "volume": 158876.0}, {"date": "2025-03-03", "close": 5.53, "volume": 115297.0}, {"date": "2025-03-04", "close": 5.32, "volume": 162887.0}, {"date": "2025-03-05", "close": 5.54, "volume": 149863.0}, {"date": "2025-03-06", "close": 5.28, "volume": 121635.0}, {"date": "2025-03-07", "close": 5.13, "volume": 134492.0}, {"date": "2025-03-10", "close": 4.72, "volume": 172339.0}, {"date": "2025-03-11", "close": 4.57, "volume": 176198.0}, {"date": "2025-03-12", "close": 4.74, "volume": 108545.0}, {"date": "2025-03-13", "close": 4.09, "volume": 232505.0}, {"date": "2025-03-14", "close": 4.64, "volume": 163490.0}, {"date": "2025-03-17", "close": 4.52, "volume": 167037.0}, {"date": "2025-03-18", "close": 4.19, "volume": 101460.0}, {"date": "2025-03-19", "close": 4.4, "volume": 147430.0}, {"date": "2025-03-20", "close": 4.72, "volume": 167731.0}, {"date": "2025-03-21", "close": 4.73, "volume": 98507.0}, {"date": "2025-03-24", "close": 4.91, "volume": 91819.0}, {"date": "2025-03-25", "close": 4.68, "volume": 121519.0}, {"date": "2025-03-26", "close": 4.56, "volume": 108412.0}, {"date": "2025-03-27", "close": 4.43, "volume": 110723.0}, {"date": "2025-03-28", "close": 4.13, "volume": 166536.0}, {"date": "2025-03-31", "close": 3.88, "volume": 187846.0}, {"date": "2025-04-01", "close": 4.45, "volume": 193758.0}, {"date": "2025-04-02", "close": 4.66, "volume": 150485.0}, {"date": "2025-04-03", "close": 4.75, "volume": 141926.0}, {"date": "2025-04-04", "close": 4.63, "volume": 159428.0}, {"date": "2025-04-07", "close": 4.26, "volume": 137472.0}, {"date": "2025-04-08", "close": 3.9, "volume": 134268.0}, {"date": "2025-04-09", "close": 4.17, "volume": 299617.0}, {"date": "2025-04-10", "close": 3.84, "volume": 147153.0}, {"date": "2025-04-11", "close": 3.85, "volume": 153897.0}, {"date": "2025-04-14", "close": 3.85, "volume": 63126.0}, {"date": "2025-04-15", "close": 3.77, "volume": 41173.0}, {"date": "2025-04-16", "close": 4.24, "volume": 179173.0}, {"date": "2025-04-17", "close": 5.15, "volume": 504346.0}, {"date": "2025-04-21", "close": 5.56, "volume": 248886.0}, {"date": "2025-04-22", "close": 5.47, "volume": 106670.0}, {"date": "2025-04-23", "close": 5.51, "volume": 117808.0}, {"date": "2025-04-24", "close": 5.79, "volume": 77756.0}, {"date": "2025-04-25", "close": 6.32, "volume": 223869.0}, {"date": "2025-04-28", "close": 6.43, "volume": 224040.0}, {"date": "2025-04-29", "close": 5.95, "volume": 152883.0}, {"date": "2025-04-30", "close": 5.56, "volume": 113951.0}, {"date": "2025-05-01", "close": 5.625, "volume": 52683.0}, {"date": "2025-05-02", "close": 6.11, "volume": 192367.0}, {"date": "2025-05-05", "close": 5.81, "volume": 116856.0}, {"date": "2025-05-06", "close": 5.71, "volume": 77679.0}, {"date": "2025-05-07", "close": 5.67, "volume": 83328.0}, {"date": "2025-05-08", "close": 6.06, "volume": 110915.0}, {"date": "2025-05-09", "close": 6.1, "volume": 72553.0}, {"date": "2025-05-12", "close": 6.7, "volume": 250494.0}, {"date": "2025-05-13", "close": 6.62, "volume": 270728.0}, {"date": "2025-05-14", "close": 6.17, "volume": 115077.0}, {"date": "2025-05-15", "close": 6.25, "volume": 96770.0}, {"date": "2025-05-16", "close": 6.8, "volume": 335600.0}, {"date": "2025-05-19", "close": 6.8, "volume": 134451.0}, {"date": "2025-05-20", "close": 6.79, "volume": 64911.0}, {"date": "2025-05-21", "close": 6.645, "volume": 100690.0}, {"date": "2025-05-22", "close": 7.18, "volume": 406412.0}, {"date": "2025-05-23", "close": 8.91, "volume": 903989.0}, {"date": "2025-05-27", "close": 8.96, "volume": 460233.0}, {"date": "2025-05-28", "close": 8.88, "volume": 477885.0}, {"date": "2025-05-29", "close": 9.89, "volume": 421311.0}, {"date": "2025-05-30", "close": 9.31, "volume": 344100.0}, {"date": "2025-06-02", "close": 9.01, "volume": 148240.0}, {"date": "2025-06-03", "close": 10.08, "volume": 347548.0}, {"date": "2025-06-04", "close": 9.73, "volume": 173929.0}, {"date": "2025-06-05", "close": 9.735, "volume": 190924.0}, {"date": "2025-06-06", "close": 10.21, "volume": 333551.0}, {"date": "2025-06-09", "close": 9.93, "volume": 266648.0}, {"date": "2025-06-10", "close": 9.75, "volume": 158810.0}, {"date": "2025-06-11", "close": 9.735, "volume": 184637.0}, {"date": "2025-06-12", "close": 9.57, "volume": 356156.0}, {"date": "2025-06-13", "close": 10.255, "volume": 305763.0}, {"date": "2025-06-16", "close": 9.5, "volume": 219199.0}, {"date": "2025-06-17", "close": 8.25, "volume": 344841.0}, {"date": "2025-06-18", "close": 9.16, "volume": 232351.0}, {"date": "2025-06-20", "close": 9.465, "volume": 384077.0}, {"date": "2025-06-23", "close": 9.13, "volume": 169468.0}, {"date": "2025-06-24", "close": 9.87, "volume": 238699.0}, {"date": "2025-06-25", "close": 9.38, "volume": 159832.0}, {"date": "2025-06-26", "close": 8.7, "volume": 434679.0}, {"date": "2025-06-27", "close": 8.13, "volume": 494187.0}, {"date": "2025-06-30", "close": 7.245, "volume": 380367.0}, {"date": "2025-07-01", "close": 7.565, "volume": 620280.0}, {"date": "2025-07-02", "close": 7.88, "volume": 337727.0}, {"date": "2025-07-03", "close": 8.23, "volume": 163407.0}, {"date": "2025-07-07", "close": 7.54, "volume": 358996.0}, {"date": "2025-07-08", "close": 7.19, "volume": 213981.0}, {"date": "2025-07-09", "close": 7.66, "volume": 210766.0}, {"date": "2025-07-10", "close": 7.57, "volume": 247431.0}, {"date": "2025-07-11", "close": 7.88, "volume": 314610.0}, {"date": "2025-07-14", "close": 6.96, "volume": 252139.0}, {"date": "2025-07-15", "close": 7.17, "volume": 300487.0}, {"date": "2025-07-16", "close": 7.67, "volume": 313620.0}, {"date": "2025-07-17", "close": 7.82, "volume": 307282.0}, {"date": "2025-07-18", "close": 7.32, "volume": 215065.0}, {"date": "2025-07-21", "close": 7.37, "volume": 212298.0}, {"date": "2025-07-22", "close": 7.22, "volume": 149869.0}, {"date": "2025-07-23", "close": 7.29, "volume": 200267.0}, {"date": "2025-07-24", "close": 7.1, "volume": 258942.0}, {"date": "2025-07-25", "close": 7.08, "volume": 268125.0}, {"date": "2025-07-28", "close": 6.98, "volume": 234664.0}, {"date": "2025-07-29", "close": 6.035, "volume": 375235.0}, {"date": "2025-07-30", "close": 6.23, "volume": 257612.0}, {"date": "2025-07-31", "close": 6.2, "volume": 172720.0}, {"date": "2025-08-01", "close": 6.28, "volume": 126264.0}, {"date": "2025-08-04", "close": 6.81, "volume": 142867.0}, {"date": "2025-08-05", "close": 6.73, "volume": 131132.0}, {"date": "2025-08-06", "close": 6.77, "volume": 98022.0}, {"date": "2025-08-07", "close": 8.18, "volume": 570021.0}, {"date": "2025-08-08", "close": 8.97, "volume": 575567.0}, {"date": "2025-08-11", "close": 6.6, "volume": 57959960.0}, {"date": "2025-08-12", "close": 5.96, "volume": 29796070.0}, {"date": "2025-08-13", "close": 6.96, "volume": 22003260.0}, {"date": "2025-08-14", "close": 7.21, "volume": 16542220.0}, {"date": "2025-08-15", "close": 5.94, "volume": 14320570.0}, {"date": "2025-08-18", "close": 6.12, "volume": 10048620.0}, {"date": "2025-08-19", "close": 5.48, "volume": 15736350.0}, {"date": "2025-08-20", "close": 5.89, "volume": 9830730.0}, {"date": "2025-08-21", "close": 5.515, "volume": 6178629.0}, {"date": "2025-08-22", "close": 6.57, "volume": 15775200.0}, {"date": "2025-08-25", "close": 6.8, "volume": 18255280.0}, {"date": "2025-08-26", "close": 7.15, "volume": 10928450.0}, {"date": "2025-08-27", "close": 6.85, "volume": 12456830.0}, {"date": "2025-08-28", "close": 8.35, "volume": 21237190.0}, {"date": "2025-08-29", "close": 7.88, "volume": 19508180.0}, {"date": "2025-09-02", "close": 5.58, "volume": 33885740.0}, {"date": "2025-09-03", "close": 4.49, "volume": 25578980.0}, {"date": "2025-09-04", "close": 3.87, "volume": 27746120.0}, {"date": "2025-09-05", "close": 4.395, "volume": 18986610.0}, {"date": "2025-09-08", "close": 4.13, "volume": 14280060.0}, {"date": "2025-09-09", "close": 4.01, "volume": 13340240.0}, {"date": "2025-09-10", "close": 3.925, "volume": 8857578.0}, {"date": "2025-09-11", "close": 3.97, "volume": 8736007.0}, {"date": "2025-09-12", "close": 4.18, "volume": 6529631.0}, {"date": "2025-09-15", "close": 3.92, "volume": 7843712.0}, {"date": "2025-09-16", "close": 3.69, "volume": 6278982.0}, {"date": "2025-09-17", "close": 3.69, "volume": 6997755.0}, {"date": "2025-09-18", "close": 3.68, "volume": 5947543.0}, {"date": "2025-09-19", "close": 3.9, "volume": 17855280.0}, {"date": "2025-09-22", "close": 3.77, "volume": 5144360.0}, {"date": "2025-09-23", "close": 3.77, "volume": 7256110.0}, {"date": "2025-09-24", "close": 3.42, "volume": 8268932.0}, {"date": "2025-09-25", "close": 3.06, "volume": 7961266.0}, {"date": "2025-09-26", "close": 3.1, "volume": 9901020.0}, {"date": "2025-09-29", "close": 2.82, "volume": 9265018.0}, {"date": "2025-09-30", "close": 2.69, "volume": 7649973.0}, {"date": "2025-10-01", "close": 2.63, "volume": 7470457.0}, {"date": "2025-10-02", "close": 2.78, "volume": 10172540.0}, {"date": "2025-10-03", "close": 2.87, "volume": 8432344.0}, {"date": "2025-10-06", "close": 2.95, "volume": 7071287.0}, {"date": "2025-10-07", "close": 2.78, "volume": 5987453.0}, {"date": "2025-10-08", "close": 2.79, "volume": 6054126.0}, {"date": "2025-10-09", "close": 2.89, "volume": 7462480.0}, {"date": "2025-10-10", "close": 2.635, "volume": 8323229.0}, {"date": "2025-10-13", "close": 2.43, "volume": 5485555.0}, {"date": "2025-10-14", "close": 2.495, "volume": 5363731.0}, {"date": "2025-10-15", "close": 2.41, "volume": 3832779.0}, {"date": "2025-10-16", "close": 2.19, "volume": 6648908.0}, {"date": "2025-10-17", "close": 1.945, "volume": 6838053.0}, {"date": "2025-10-20", "close": 2.16, "volume": 5884965.0}, {"date": "2025-10-21", "close": 2.04, "volume": 4031025.0}, {"date": "2025-10-22", "close": 1.86, "volume": 8455874.0}, {"date": "2025-10-23", "close": 2.07, "volume": 8123314.0}, {"date": "2025-10-24", "close": 2.17, "volume": 7841710.0}, {"date": "2025-10-27", "close": 2.255, "volume": 4853530.0}, {"date": "2025-10-28", "close": 2.65, "volume": 15457050.0}, {"date": "2025-10-29", "close": 2.39, "volume": 6706350.0}, {"date": "2025-10-30", "close": 2.3, "volume": 3741541.0}, {"date": "2025-10-31", "close": 2.52, "volume": 4360401.0}, {"date": "2025-11-03", "close": 2.22, "volume": 3767895.0}, {"date": "2025-11-04", "close": 2.06, "volume": 3458690.0}, {"date": "2025-11-05", "close": 2.07, "volume": 2618894.0}, {"date": "2025-11-06", "close": 1.95, "volume": 2755550.0}, {"date": "2025-11-07", "close": 2.12, "volume": 4305008.0}, {"date": "2025-11-10", "close": 2.25, "volume": 6020105.0}, {"date": "2025-11-11", "close": 2.1, "volume": 2527268.0}, {"date": "2025-11-12", "close": 2.2, "volume": 3752668.0}, {"date": "2025-11-13", "close": 1.91, "volume": 3200904.0}, {"date": "2025-11-14", "close": 1.89, "volume": 2764954.0}, {"date": "2025-11-17", "close": 1.84, "volume": 3072263.0}, {"date": "2025-11-18", "close": 1.91, "volume": 3400741.0}, {"date": "2025-11-19", "close": 1.83, "volume": 2015511.0}, {"date": "2025-11-20", "close": 1.67, "volume": 3452108.0}, {"date": "2025-11-21", "close": 1.71, "volume": 3681772.0}, {"date": "2025-11-24", "close": 1.78, "volume": 2864391.0}, {"date": "2025-11-25", "close": 1.76, "volume": 3058917.0}, {"date": "2025-11-26", "close": 1.88, "volume": 3624325.0}, {"date": "2025-11-28", "close": 1.87, "volume": 2826494.0}, {"date": "2025-12-01", "close": 1.67, "volume": 3354982.0}, {"date": "2025-12-02", "close": 1.56, "volume": 5190231.0}, {"date": "2025-12-03", "close": 1.64, "volume": 4145868.0}, {"date": "2025-12-04", "close": 1.58, "volume": 2293860.0}, {"date": "2025-12-05", "close": 1.43, "volume": 3033661.0}, {"date": "2025-12-08", "close": 1.39, "volume": 2889110.0}, {"date": "2025-12-09", "close": 1.5, "volume": 4952138.0}, {"date": "2025-12-10", "close": 1.51, "volume": 3885642.0}, {"date": "2025-12-11", "close": 1.52, "volume": 1802253.0}, {"date": "2025-12-12", "close": 1.48, "volume": 2350983.0}, {"date": "2025-12-15", "close": 1.355, "volume": 3223161.0}, {"date": "2025-12-16", "close": 1.33, "volume": 3386601.0}, {"date": "2025-12-17", "close": 1.24, "volume": 3629733.0}, {"date": "2025-12-18", "close": 1.33, "volume": 5919602.0}, {"date": "2025-12-19", "close": 1.31, "volume": 4598756.0}, {"date": "2025-12-22", "close": 1.23, "volume": 5567949.0}, {"date": "2025-12-23", "close": 1.16, "volume": 5425023.0}, {"date": "2025-12-24", "close": 1.18, "volume": 2017336.0}, {"date": "2025-12-26", "close": 1.18, "volume": 1909739.0}, {"date": "2025-12-29", "close": 1.18, "volume": 2979943.0}, {"date": "2025-12-30", "close": 1.12, "volume": 5484298.0}, {"date": "2025-12-31", "close": 1.1, "volume": 2974118.0}, {"date": "2026-01-02", "close": 1.21, "volume": 3884665.0}, {"date": "2026-01-05", "close": 1.51, "volume": 8258075.0}, {"date": "2026-01-06", "close": 1.54, "volume": 5884844.0}, {"date": "2026-01-07", "close": 1.46, "volume": 2619910.0}, {"date": "2026-01-08", "close": 1.68, "volume": 5863273.0}, {"date": "2026-01-09", "close": 1.61, "volume": 2990351.0}, {"date": "2026-01-12", "close": 1.61, "volume": 2187862.0}, {"date": "2026-01-13", "close": 1.81, "volume": 5913441.0}, {"date": "2026-01-14", "close": 2.37, "volume": 22005980.0}, {"date": "2026-01-15", "close": 2.42, "volume": 6883940.0}, {"date": "2026-01-16", "close": 2.59, "volume": 5984727.0}, {"date": "2026-01-20", "close": 2.49, "volume": 7671891.0}, {"date": "2026-01-21", "close": 2.46, "volume": 5700942.0}, {"date": "2026-01-22", "close": 2.3, "volume": 4251083.0}, {"date": "2026-01-23", "close": 2.19, "volume": 4198386.0}, {"date": "2026-01-26", "close": 1.99, "volume": 3442541.0}, {"date": "2026-01-27", "close": 2.19, "volume": 3028422.0}, {"date": "2026-01-28", "close": 2.12, "volume": 2366685.0}, {"date": "2026-01-29", "close": 2.15, "volume": 6538398.0}, {"date": "2026-01-30", "close": 2.1, "volume": 3140147.0}, {"date": "2026-02-02", "close": 1.965, "volume": 3572531.0}, {"date": "2026-02-03", "close": 2.1, "volume": 3729569.0}, {"date": "2026-02-04", "close": 1.72, "volume": 6313079.0}, {"date": "2026-02-05", "close": 1.54, "volume": 4172512.0}, {"date": "2026-02-06", "close": 1.7, "volume": 3593374.0}, {"date": "2026-02-09", "close": 1.77, "volume": 5302052.0}, {"date": "2026-02-10", "close": 1.66, "volume": 2354475.0}, {"date": "2026-02-11", "close": 1.49, "volume": 2749115.0}, {"date": "2026-02-12", "close": 1.42, "volume": 1516283.0}, {"date": "2026-02-13", "close": 1.49, "volume": 3307128.0}, {"date": "2026-02-17", "close": 1.43, "volume": 2029791.0}, {"date": "2026-02-18", "close": 1.5, "volume": 3119482.0}, {"date": "2026-02-19", "close": 1.52, "volume": 1633675.0}, {"date": "2026-02-20", "close": 1.44, "volume": 1811363.0}, {"date": "2026-02-23", "close": 1.31, "volume": 2173968.0}, {"date": "2026-02-24", "close": 1.22, "volume": 2939820.0}, {"date": "2026-02-25", "close": 1.51, "volume": 6416784.0}, {"date": "2026-02-26", "close": 1.42, "volume": 2260473.0}, {"date": "2026-02-27", "close": 1.39, "volume": 1972498.0}, {"date": "2026-03-02", "close": 1.56, "volume": 4052851.0}, {"date": "2026-03-03", "close": 1.46, "volume": 4670972.0}, {"date": "2026-03-04", "close": 1.54, "volume": 3136437.0}, {"date": "2026-03-05", "close": 1.43, "volume": 2186860.0}, {"date": "2026-03-06", "close": 1.38, "volume": 1719631.0}, {"date": "2026-03-09", "close": 1.42, "volume": 1730782.0}, {"date": "2026-03-10", "close": 1.4, "volume": 1501864.0}, {"date": "2026-03-11", "close": 1.38, "volume": 993573.0}, {"date": "2026-03-12", "close": 1.36, "volume": 960628.0}, {"date": "2026-03-13", "close": 1.33, "volume": 1596372.0}, {"date": "2026-03-16", "close": 1.37, "volume": 1445238.0}, {"date": "2026-03-17", "close": 1.42, "volume": 1480248.0}, {"date": "2026-03-18", "close": 1.37, "volume": 1455361.0}, {"date": "2026-03-19", "close": 1.43, "volume": 2180311.0}, {"date": "2026-03-20", "close": 1.36, "volume": 2772413.0}, {"date": "2026-03-23", "close": 1.32, "volume": 2000294.0}, {"date": "2026-03-24", "close": 1.31, "volume": 1456264.0}, {"date": "2026-03-25", "close": 1.35, "volume": 859743.0}, {"date": "2026-03-26", "close": 1.32, "volume": 1152930.0}, {"date": "2026-03-27", "close": 1.23, "volume": 1620591.0}, {"date": "2026-03-30", "close": 1.12, "volume": 5585655.0}, {"date": "2026-03-31", "close": 1.11, "volume": 2291770.0}, {"date": "2026-04-01", "close": 1.1, "volume": 1558394.0}, {"date": "2026-04-02", "close": 1.14, "volume": 4183678.0}, {"date": "2026-04-06", "close": 1.16, "volume": 1245682.0}, {"date": "2026-04-07", "close": 1.1, "volume": 1184583.0}, {"date": "2026-04-08", "close": 1.1, "volume": 1750386.0}, {"date": "2026-04-09", "close": 1.08, "volume": 1393441.0}, {"date": "2026-04-10", "close": 0.94, "volume": 8437004.0}, {"date": "2026-04-13", "close": 0.9168, "volume": 5637456.0}, {"date": "2026-04-14", "close": 0.89, "volume": 4788117.0}, {"date": "2026-04-15", "close": 0.992, "volume": 3555178.0}, {"date": "2026-04-16", "close": 0.9567, "volume": 1526964.0}, {"date": "2026-04-17", "close": 0.9799, "volume": 4995196.0}, {"date": "2026-04-20", "close": 0.9257, "volume": 3149772.0}, {"date": "2026-04-21", "close": 0.8605, "volume": 3314932.0}, {"date": "2026-04-22", "close": 0.926, "volume": 4293246.0}, {"date": "2026-04-23", "close": 0.8555, "volume": 2778422.0}, {"date": "2026-04-24", "close": 0.8646, "volume": 2284003.0}, {"date": "2026-04-27", "close": 0.85, "volume": 1647648.0}, {"date": "2026-04-28", "close": 0.855, "volume": 1160064.0}, {"date": "2026-04-29", "close": 0.8593, "volume": 4156593.0}, {"date": "2026-04-30", "close": 0.7502, "volume": 5814789.0}, {"date": "2026-05-01", "close": 0.7574, "volume": 4118281.0}, {"date": "2026-05-04", "close": 0.8342, "volume": 2642155.0}, {"date": "2026-05-05", "close": 0.821, "volume": 2154302.0}, {"date": "2026-05-06", "close": 0.95, "volume": 6388127.0}, {"date": "2026-05-07", "close": 0.99, "volume": 3358041.0}, {"date": "2026-05-08", "close": 0.9802, "volume": 2779156.0}, {"date": "2026-05-11", "close": 0.9331, "volume": 2013382.0}, {"date": "2026-05-12", "close": 0.9, "volume": 787742.0}, {"date": "2026-05-13", "close": 0.9878, "volume": 1896199.0}, {"date": "2026-05-14", "close": 1.03, "volume": 2071358.0}, {"date": "2026-05-15", "close": 1.005, "volume": 903402.0}, {"date": "2026-05-18", "close": 0.9084, "volume": 1106113.0}, {"date": "2026-05-19", "close": 0.8514, "volume": 1560426.0}, {"date": "2026-05-20", "close": 0.841, "volume": 1524755.0}, {"date": "2026-05-21", "close": 0.8753, "volume": 1209821.0}, {"date": "2026-05-22", "close": 0.8932, "volume": 1069907.0}, {"date": "2026-05-26", "close": 0.8006, "volume": 3149107.0}, {"date": "2026-05-27", "close": 0.7847, "volume": 1181075.0}, {"date": "2026-05-28", "close": 0.825, "volume": 1699197.0}, {"date": "2026-05-29", "close": 0.851, "volume": 1431370.0}, {"date": "2026-06-01", "close": 0.86, "volume": 1314227.0}, {"date": "2026-06-02", "close": 0.7887, "volume": 1637787.0}, {"date": "2026-06-03", "close": 0.78, "volume": 920863.0}, {"date": "2026-06-04", "close": 0.7179, "volume": 1046281.0}, {"date": "2026-06-05", "close": 0.6357, "volume": 2295286.0}, {"date": "2026-06-08", "close": 0.6569, "volume": 963810.0}, {"date": "2026-06-09", "close": 0.6787, "volume": 1123806.0}, {"date": "2026-06-10", "close": 0.6529, "volume": 1083977.0}, {"date": "2026-06-11", "close": 0.6614, "volume": 699851.0}, {"date": "2026-06-12", "close": 0.6649, "volume": 1047083.0}, {"date": "2026-06-15", "close": 0.7299, "volume": 1847304.0}, {"date": "2026-06-16", "close": 0.694, "volume": 756849.0}, {"date": "2026-06-17", "close": 0.6324, "volume": 2630860.0}, {"date": "2026-06-18", "close": 0.6695, "volume": 2025197.0}, {"date": "2026-06-22", "close": 0.6686, "volume": 2366933.0}, {"date": "2026-06-23", "close": 0.6501, "volume": 1370710.0}, {"date": "2026-06-24", "close": 0.6091, "volume": 1876305.0}, {"date": "2026-06-25", "close": 0.5579, "volume": 1518629.0}, {"date": "2026-06-26", "close": 0.55, "volume": 1229047.0}, {"date": "2026-06-29", "close": 0.59, "volume": 1020224.0}, {"date": "2026-06-30", "close": 0.5851, "volume": 550545.0}, {"date": "2026-07-01", "close": 0.6039, "volume": 1269757.0}, {"date": "2026-07-02", "close": 0.6012, "volume": 1023186.0}, {"date": "2026-07-06", "close": 0.5603, "volume": 1040531.0}, {"date": "2026-07-07", "close": 0.5633, "volume": 950502.0}, {"date": "2026-07-08", "close": 0.548, "volume": 1164186.0}, {"date": "2026-07-09", "close": 0.5565, "volume": 339426.0}, {"date": "2026-07-10", "close": 0.5421, "volume": 526634.0}, {"date": "2026-07-13", "close": 0.5303, "volume": 1092304.0}, {"date": "2026-07-14", "close": 0.5384, "volume": 1329566.0}, {"date": "2026-07-15", "close": 0.5688, "volume": 901129.0}, {"date": "2026-07-16", "close": 0.5458, "volume": 597480.0}, {"date": "2026-07-17", "close": 0.5545, "volume": 484592.0}, {"date": "2026-07-20", "close": 0.5678, "volume": 1116155.0}, {"date": "2026-07-21", "close": 0.5106, "volume": 1341631.0}, {"date": "2026-07-22", "close": 0.4838, "volume": 726323.0}, {"date": "2026-07-23", "close": 0.4677, "volume": 1583964.0}, {"date": "2026-07-24", "close": 0.4332, "volume": 831250.0}, {"date": "2026-07-27", "close": 0.3974, "volume": 2166858.0}, {"date": "2026-07-28", "close": 0.3923, "volume": 1302735.0}, {"date": "2026-07-29", "close": 0.3697, "volume": 1089256.0}, {"date": "2026-07-30", "close": 0.3727, "volume": 799700.0}, {"date": "2026-07-31", "close": 0.4118, "volume": 736521.0}, {"date": "2026-08-03", "close": 0.3961, "volume": 369676.0}, {"date": "2026-08-04", "close": 0.4219, "volume": 809571.0}, {"date": "2026-08-05", "close": 0.421, "volume": 1074684.0}, {"date": "2026-08-06", "close": 0.4061, "volume": 401231.0}, {"date": "2026-08-07", "close": 0.4382, "volume": 797771.0}, {"date": "2026-08-10", "close": 0.4179, "volume": 913724.0}, {"date": "2026-08-11", "close": 0.42, "volume": 328042.0}, {"date": "2026-08-12", "close": 0.419, "volume": 385126.0}, {"date": "2026-08-13", "close": 0.4212, "volume": 381413.0}, {"date": "2026-08-14", "close": 0.4077, "volume": 747268.0}, {"date": "2026-08-17", "close": 0.4235, "volume": 1121917.0}, {"date": "2026-08-18", "close": 0.4702, "volume": 2214657.0}, {"date": "2026-08-19", "close": 0.5241, "volume": 1325587.0}, {"date": "2026-08-20", "close": 0.5947, "volume": 3110900.0}, {"date": "2026-08-21", "close": 0.6759, "volume": 2254062.0}, {"date": "2026-08-24", "close": 0.6593, "volume": 740233.0}, {"date": "2026-08-25", "close": 0.642, "volume": 1072704.0}, {"date": "2026-08-26", "close": 0.5947, "volume": 690182.0}, {"date": "2026-08-27", "close": 0.5979, "volume": 579910.0}, {"date": "2026-08-28", "close": 0.5944, "volume": 520776.0}, {"date": "2026-08-31", "close": 0.55, "volume": 748727.0}, {"date": "2026-09-01", "close": 0.5415, "volume": 475027.0}, {"date": "2026-09-02", "close": 0.5261, "volume": 536981.0}, {"date": "2026-09-03", "close": 0.5661, "volume": 815805.0}, {"date": "2026-09-04", "close": 0.5607, "volume": 678893.0}, {"date": "2026-09-08", "close": 0.5217, "volume": 565593.0}, {"date": "2026-09-09", "close": 0.5094, "volume": 458875.0}, {"date": "2026-09-10", "close": 0.5106, "volume": 318426.0}, {"date": "2026-09-11", "close": 0.5071, "volume": 459671.0}, {"date": "2026-09-14", "close": 0.5186, "volume": 319553.0}, {"date": "2026-09-15", "close": 0.5222, "volume": 386459.0}, {"date": "2026-09-16", "close": 0.4932, "volume": 691134.0}, {"date": "2026-09-17", "close": 0.5203, "volume": 609206.0}, {"date": "2026-09-18", "close": 0.5111, "volume": 1281174.0}], "refreshing": true}