{"ticker": "APWC", "overview": {"name": "Asia Pacific Wire & Cable Corporation Limited  - Common shares, Par value .01 per share", "country": "United States"}, "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": "APWC", "has_prices": true, "as_of": "2026-09-18", "last": 1.34, "prev_close": 1.34, "change": 0.0, "change_pct": 0.0, "session_volume": 4654.0, "vwap_5": 1.3209310186847611, "vwap_20": 1.3694360482901469, "vwap_60": 1.5447423207838464, "vwap_250": 1.9736279039913653, "high_52w": 2.09, "low_52w": 1.29, "avg_volume_20": 8858.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001628280-26-021939", "src": "13DG", "ticker": "APWC", "cik": "1026980", "company": "ASIA PACIFIC WIRE & CABLE CORP LTD", "company_raw": "ASIA PACIFIC WIRE & CABLE CORP LTD", "who": "ASIA Pacific WIRE & Cable Corp Ltd", "who_key": "ASIA PACIFIC WIRE & CABLE CORP LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "ASIA PACIFIC WIRE & CABLE CORP LTD adjusts its stake in APWC (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1026980/0001628280-26-021939-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313363}], "recent_buys": [], "institutional": [{"id": "13DG-0001628280-26-021939", "src": "13DG", "ticker": "APWC", "cik": "1026980", "company": "ASIA PACIFIC WIRE & CABLE CORP LTD", "company_raw": "ASIA PACIFIC WIRE & CABLE CORP LTD", "who": "ASIA Pacific WIRE & Cable Corp Ltd", "who_key": "ASIA PACIFIC WIRE & CABLE CORP LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "ASIA PACIFIC WIRE & CABLE CORP LTD adjusts its stake in APWC (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1026980/0001628280-26-021939-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313363}], "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": "Asia Pacific Wire & Cable Corporation Limited  - Common shares, Par value .01 per share", "new_value": "ASIA PACIFIC WIRE & CABLE CORP LTD", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001026980", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001026980", "applied": 1, "detected_at": "2026-09-10T10:05:02.959674"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "APWC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 2.42, "volume": 6566.0}, {"date": "2016-09-20", "close": 2.38, "volume": 500.0}, {"date": "2016-09-21", "close": 2.4, "volume": 1540.0}, {"date": "2016-09-22", "close": 2.4, "volume": 120.0}, {"date": "2016-09-23", "close": 2.415, "volume": 13335.0}, {"date": "2016-09-26", "close": 2.21, "volume": 1068.0}, {"date": "2016-09-27", "close": 2.17, "volume": 700.0}, {"date": "2016-09-28", "close": 2.17, "volume": 700.0}, {"date": "2016-09-29", "close": 2.29, "volume": 39310.0}, {"date": "2016-09-30", "close": 2.45, "volume": 36560.0}, {"date": "2016-10-03", "close": 2.45, "volume": null}, {"date": "2016-10-04", "close": 2.45, "volume": null}, {"date": "2016-10-05", "close": 2.46, "volume": 200.0}, {"date": "2016-10-06", "close": 2.46, "volume": null}, {"date": "2016-10-07", "close": 2.2801, "volume": 4600.0}, {"date": "2016-10-10", "close": 2.23, "volume": 1600.0}, {"date": "2016-10-11", "close": 2.23, "volume": null}, {"date": "2016-10-12", "close": 2.36, "volume": 7496.0}, {"date": "2016-10-13", "close": 2.36, "volume": null}, {"date": "2016-10-14", "close": 2.4, "volume": 100.0}, {"date": "2016-10-17", "close": 2.3241, "volume": 10939.0}, {"date": "2016-10-18", "close": 2.3241, "volume": null}, {"date": "2016-10-19", "close": 2.32, "volume": 900.0}, {"date": "2016-10-20", "close": 2.32, "volume": null}, {"date": "2016-10-21", "close": 2.32, "volume": null}, {"date": "2016-10-24", "close": 2.32, "volume": null}, {"date": "2016-10-25", "close": 2.15, "volume": 772.0}, {"date": "2016-10-26", "close": 2.15, "volume": 100.0}, {"date": "2016-10-27", "close": 2.15, "volume": 2773.0}, {"date": "2016-10-28", "close": 2.2, "volume": 319.0}, {"date": "2016-10-31", "close": 2.25, "volume": 1152.0}, {"date": "2016-11-01", "close": 2.25, "volume": 181.0}, {"date": "2016-11-02", "close": 2.3, "volume": 1331.0}, {"date": "2016-11-03", "close": 2.21, "volume": 1444.0}, {"date": "2016-11-04", "close": 2.21, "volume": 4213.0}, {"date": "2016-11-07", "close": 2.21, "volume": null}, {"date": "2016-11-08", "close": 2.3, "volume": 1645.0}, {"date": "2016-11-09", "close": 2.34, "volume": 8138.0}, {"date": "2016-11-10", "close": 2.2133, "volume": 1651.0}, {"date": "2016-11-11", "close": 2.2, "volume": 2200.0}, {"date": "2016-11-14", "close": 2.2, "volume": 1936.0}, {"date": "2016-11-15", "close": 2.3367, "volume": 5465.0}, {"date": "2016-11-16", "close": 2.2, "volume": 5900.0}, {"date": "2016-11-17", "close": 2.25, "volume": 2244.0}, {"date": "2016-11-18", "close": 2.25, "volume": 521.0}, {"date": "2016-11-21", "close": 2.25, "volume": null}, {"date": "2016-11-22", "close": 2.25, "volume": 2600.0}, {"date": "2016-11-23", "close": 2.25, "volume": null}, {"date": "2016-11-25", "close": 2.25, "volume": null}, {"date": "2016-11-28", "close": 2.2604, "volume": 350.0}, {"date": "2016-11-29", "close": 2.2604, "volume": null}, {"date": "2016-11-30", "close": 2.35, "volume": 2000.0}, {"date": "2016-12-01", "close": 2.4, "volume": 3800.0}, {"date": "2016-12-02", "close": 2.3636, "volume": 3143.0}, {"date": "2016-12-05", "close": 2.5, "volume": 25034.0}, {"date": "2016-12-06", "close": 2.3, "volume": 720.0}, {"date": "2016-12-07", "close": 2.45, "volume": 5900.0}, {"date": "2016-12-08", "close": 2.45, "volume": null}, {"date": "2016-12-09", "close": 2.3, "volume": 10263.0}, {"date": "2016-12-12", "close": 2.6, "volume": 14850.0}, {"date": "2016-12-13", "close": 2.5125, "volume": 70493.0}, {"date": "2016-12-14", "close": 2.4, "volume": 1045.0}, {"date": "2016-12-15", "close": 2.5376, "volume": 6112.0}, {"date": "2016-12-16", "close": 2.6, "volume": 2270.0}, {"date": "2016-12-19", "close": 2.65, "volume": 25482.0}, {"date": "2016-12-20", "close": 2.6534, "volume": 150.0}, {"date": "2016-12-21", "close": 2.7, "volume": 2234.0}, {"date": "2016-12-22", "close": 2.663, "volume": 1655.0}, {"date": "2016-12-23", "close": 2.85, "volume": 4632.0}, {"date": "2016-12-27", "close": 2.85, "volume": 11553.0}, {"date": "2016-12-28", "close": 2.85, "volume": 990.0}, {"date": "2016-12-29", "close": 2.8, "volume": 2440.0}, {"date": "2016-12-30", "close": 2.8, "volume": 1137.0}, {"date": "2017-01-03", "close": 2.85, "volume": 6590.0}, {"date": "2017-01-04", "close": 2.8, "volume": 5303.0}, {"date": "2017-01-05", "close": 2.95, "volume": 3508.0}, {"date": "2017-01-06", "close": 3.1, "volume": 4104.0}, {"date": "2017-01-09", "close": 2.95, "volume": 15540.0}, {"date": "2017-01-10", "close": 2.95, "volume": 10098.0}, {"date": "2017-01-11", "close": 3.0, "volume": 4249.0}, {"date": "2017-01-12", "close": 2.99, "volume": 1000.0}, {"date": "2017-01-13", "close": 3.0, "volume": 2970.0}, {"date": "2017-01-17", "close": 2.9, "volume": 6523.0}, {"date": "2017-01-18", "close": 2.9, "volume": 4427.0}, {"date": "2017-01-19", "close": 2.8629, "volume": 1656.0}, {"date": "2017-01-20", "close": 3.0, "volume": 5470.0}, {"date": "2017-01-23", "close": 2.6, "volume": 21740.0}, {"date": "2017-01-24", "close": 2.9, "volume": 864.0}, {"date": "2017-01-25", "close": 2.81, "volume": 1071.0}, {"date": "2017-01-26", "close": 2.825, "volume": 1878.0}, {"date": "2017-01-27", "close": 2.95, "volume": 4863.0}, {"date": "2017-01-30", "close": 2.95, "volume": 5376.0}, {"date": "2017-01-31", "close": 2.9, "volume": 6617.0}, {"date": "2017-02-01", "close": 2.9, "volume": null}, {"date": "2017-02-02", "close": 2.85, "volume": 2876.0}, {"date": "2017-02-03", "close": 2.7794, "volume": 1183.0}, {"date": "2017-02-06", "close": 2.8, "volume": 166.0}, {"date": "2017-02-07", "close": 2.85, "volume": 7493.0}, {"date": "2017-02-08", "close": 2.9, "volume": 838.0}, {"date": "2017-02-09", "close": 2.8127, "volume": 1040.0}, {"date": "2017-02-10", "close": 2.8127, "volume": null}, {"date": "2017-02-13", "close": 2.75, "volume": 3255.0}, {"date": "2017-02-14", "close": 2.7, "volume": 6860.0}, {"date": "2017-02-15", "close": 2.7, "volume": null}, {"date": "2017-02-16", "close": 2.7127, "volume": 300.0}, {"date": "2017-02-17", "close": 2.8, "volume": 320.0}, {"date": "2017-02-21", "close": 2.7642, "volume": 4414.0}, {"date": "2017-02-22", "close": 2.7738, "volume": 167.0}, {"date": "2017-02-23", "close": 2.7738, "volume": null}, {"date": "2017-02-24", "close": 2.7738, "volume": null}, {"date": "2017-02-27", "close": 2.8, "volume": 640.0}, {"date": "2017-02-28", "close": 2.8, "volume": 915.0}, {"date": "2017-03-01", "close": 2.8, "volume": 1105.0}, {"date": "2017-03-02", "close": 2.784, "volume": 1149.0}, {"date": "2017-03-03", "close": 2.7, "volume": 514.0}, {"date": "2017-03-06", "close": 2.8, "volume": 3687.0}, {"date": "2017-03-07", "close": 2.845, "volume": 706.0}, {"date": "2017-03-08", "close": 2.845, "volume": null}, {"date": "2017-03-09", "close": 2.65, "volume": 2740.0}, {"date": "2017-03-10", "close": 2.645, "volume": 1601.0}, {"date": "2017-03-13", "close": 2.645, "volume": null}, {"date": "2017-03-14", "close": 2.6, "volume": 1426.0}, {"date": "2017-03-15", "close": 2.55, "volume": 2877.0}, {"date": "2017-03-16", "close": 2.5836, "volume": 2753.0}, {"date": "2017-03-17", "close": 2.595, "volume": 1771.0}, {"date": "2017-03-20", "close": 2.525, "volume": 7497.0}, {"date": "2017-03-21", "close": 2.6, "volume": 3596.0}, {"date": "2017-03-22", "close": 2.5, "volume": 1620.0}, {"date": "2017-03-23", "close": 2.6, "volume": 2260.0}, {"date": "2017-03-24", "close": 2.59, "volume": 805.0}, {"date": "2017-03-27", "close": 2.4, "volume": 5850.0}, {"date": "2017-03-28", "close": 2.5, "volume": 9228.0}, {"date": "2017-03-29", "close": 2.6, "volume": 12684.0}, {"date": "2017-03-30", "close": 2.6, "volume": null}, {"date": "2017-03-31", "close": 2.75, "volume": 1184.0}, {"date": "2017-04-03", "close": 2.75, "volume": null}, {"date": "2017-04-04", "close": 2.755, "volume": 1001.0}, {"date": "2017-04-05", "close": 2.55, "volume": 2204.0}, {"date": "2017-04-06", "close": 2.75, "volume": 1218.0}, {"date": "2017-04-07", "close": 2.75, "volume": 400.0}, {"date": "2017-04-10", "close": 2.75, "volume": 1970.0}, {"date": "2017-04-11", "close": 2.6, "volume": 2252.0}, {"date": "2017-04-12", "close": 2.61, "volume": 3033.0}, {"date": "2017-04-13", "close": 2.61, "volume": null}, {"date": "2017-04-17", "close": 2.623, "volume": 2101.0}, {"date": "2017-04-18", "close": 2.623, "volume": null}, {"date": "2017-04-19", "close": 2.7, "volume": 3130.0}, {"date": "2017-04-20", "close": 2.695, "volume": 2564.0}, {"date": "2017-04-21", "close": 2.7, "volume": 2505.0}, {"date": "2017-04-24", "close": 2.8, "volume": 2700.0}, {"date": "2017-04-25", "close": 2.8, "volume": 2442.0}, {"date": "2017-04-26", "close": 3.1, "volume": 22405.0}, {"date": "2017-04-27", "close": 3.0, "volume": 11632.0}, {"date": "2017-04-28", "close": 3.05, "volume": 514.0}, {"date": "2017-05-01", "close": 2.9, "volume": 3350.0}, {"date": "2017-05-02", "close": 2.9, "volume": null}, {"date": "2017-05-03", "close": 3.05, "volume": 2139.0}, {"date": "2017-05-04", "close": 2.9, "volume": 1810.0}, {"date": "2017-05-05", "close": 2.95, "volume": 574.0}, {"date": "2017-05-08", "close": 2.85, "volume": 672.0}, {"date": "2017-05-09", "close": 2.85, "volume": null}, {"date": "2017-05-10", "close": 2.8643, "volume": 1503.0}, {"date": "2017-05-11", "close": 2.95, "volume": 538.0}, {"date": "2017-05-12", "close": 2.85, "volume": 951.0}, {"date": "2017-05-15", "close": 2.8, "volume": 825.0}, {"date": "2017-05-16", "close": 2.65, "volume": 4516.0}, {"date": "2017-05-17", "close": 2.7, "volume": 3309.0}, {"date": "2017-05-18", "close": 2.7, "volume": 660.0}, {"date": "2017-05-19", "close": 2.7, "volume": 720.0}, {"date": "2017-05-22", "close": 2.8, "volume": 123.0}, {"date": "2017-05-23", "close": 2.65, "volume": 4897.0}, {"date": "2017-05-24", "close": 2.65, "volume": 5311.0}, {"date": "2017-05-25", "close": 2.6139, "volume": 6367.0}, {"date": "2017-05-26", "close": 2.65, "volume": 200.0}, {"date": "2017-05-30", "close": 2.8643, "volume": 12976.0}, {"date": "2017-05-31", "close": 2.95, "volume": 710.0}, {"date": "2017-06-01", "close": 3.0, "volume": 12243.0}, {"date": "2017-06-02", "close": 2.95, "volume": 1780.0}, {"date": "2017-06-05", "close": 3.0, "volume": 1114.0}, {"date": "2017-06-06", "close": 2.975, "volume": 889.0}, {"date": "2017-06-07", "close": 2.95, "volume": 145.0}, {"date": "2017-06-08", "close": 2.95, "volume": null}, {"date": "2017-06-09", "close": 3.05, "volume": 180.0}, {"date": "2017-06-12", "close": 2.95, "volume": 11923.0}, {"date": "2017-06-13", "close": 2.955, "volume": 600.0}, {"date": "2017-06-14", "close": 3.05, "volume": 355.0}, {"date": "2017-06-15", "close": 2.95, "volume": 3620.0}, {"date": "2017-06-16", "close": 2.85, "volume": 2700.0}, {"date": "2017-06-19", "close": 2.85, "volume": 36666.0}, {"date": "2017-06-20", "close": 2.9, "volume": 720.0}, {"date": "2017-06-21", "close": 3.05, "volume": 29911.0}, {"date": "2017-06-22", "close": 3.0, "volume": 9648.0}, {"date": "2017-06-23", "close": 3.0, "volume": 1807.0}, {"date": "2017-06-26", "close": 2.9842, "volume": 1008.0}, {"date": "2017-06-27", "close": 3.0636, "volume": 71582.0}, {"date": "2017-06-28", "close": 3.0281, "volume": 1000.0}, {"date": "2017-06-29", "close": 3.0281, "volume": null}, {"date": "2017-06-30", "close": 3.0, "volume": 1523.0}, {"date": "2017-07-03", "close": 3.05, "volume": 9636.0}, {"date": "2017-07-05", "close": 3.025, "volume": 13775.0}, {"date": "2017-07-06", "close": 3.05, "volume": 763.0}, {"date": "2017-07-07", "close": 3.0195, "volume": 1849.0}, {"date": "2017-07-10", "close": 3.05, "volume": 3309.0}, {"date": "2017-07-11", "close": 3.0, "volume": 4013.0}, {"date": "2017-07-12", "close": 3.025, "volume": 2420.0}, {"date": "2017-07-13", "close": 3.045, "volume": 1720.0}, {"date": "2017-07-14", "close": 3.0, "volume": 684.0}, {"date": "2017-07-17", "close": 2.9802, "volume": 4903.0}, {"date": "2017-07-18", "close": 2.9802, "volume": null}, {"date": "2017-07-19", "close": 3.05, "volume": 3045.0}, {"date": "2017-07-20", "close": 3.05, "volume": null}, {"date": "2017-07-21", "close": 3.05, "volume": 431.0}, {"date": "2017-07-24", "close": 3.037, "volume": 3196.0}, {"date": "2017-07-25", "close": 3.0, "volume": 1250.0}, {"date": "2017-07-26", "close": 3.0, "volume": 472.0}, {"date": "2017-07-27", "close": 3.0, "volume": null}, {"date": "2017-07-28", "close": 3.0, "volume": 2012.0}, {"date": "2017-07-31", "close": 3.0, "volume": 163.0}, {"date": "2017-08-01", "close": 3.0, "volume": 5936.0}, {"date": "2017-08-02", "close": 3.0, "volume": null}, {"date": "2017-08-03", "close": 3.0, "volume": 3114.0}, {"date": "2017-08-04", "close": 3.05, "volume": 4055.0}, {"date": "2017-08-07", "close": 3.05, "volume": 3165.0}, {"date": "2017-08-08", "close": 3.05, "volume": 3300.0}, {"date": "2017-08-09", "close": 3.0, "volume": 2933.0}, {"date": "2017-08-10", "close": 3.0, "volume": 1107.0}, {"date": "2017-08-11", "close": 2.9, "volume": 503.0}, {"date": "2017-08-14", "close": 2.9, "volume": null}, {"date": "2017-08-15", "close": 2.934, "volume": 1715.0}, {"date": "2017-08-16", "close": 2.95, "volume": 2392.0}, {"date": "2017-08-17", "close": 2.9, "volume": 390.0}, {"date": "2017-08-18", "close": 2.95, "volume": 2427.0}, {"date": "2017-08-21", "close": 2.8, "volume": 7947.0}, {"date": "2017-08-22", "close": 2.99, "volume": 1052.0}, {"date": "2017-08-23", "close": 2.99, "volume": 244.0}, {"date": "2017-08-24", "close": 2.99, "volume": null}, {"date": "2017-08-25", "close": 2.8, "volume": 701.0}, {"date": "2017-08-28", "close": 3.0, "volume": 10829.0}, {"date": "2017-08-29", "close": 3.0, "volume": 2185.0}, {"date": "2017-08-30", "close": 2.95, "volume": 5057.0}, {"date": "2017-08-31", "close": 3.0, "volume": 318.0}, {"date": "2017-09-01", "close": 2.95, "volume": 2078.0}, {"date": "2017-09-05", "close": 2.95, "volume": 3670.0}, {"date": "2017-09-06", "close": 3.0, "volume": 2033.0}, {"date": "2017-09-07", "close": 2.95, "volume": 1210.0}, {"date": "2017-09-08", "close": 2.85, "volume": 3000.0}, {"date": "2017-09-11", "close": 2.85, "volume": null}, {"date": "2017-09-12", "close": 2.995, "volume": 343.0}, {"date": "2017-09-13", "close": 2.945, "volume": 1401.0}, {"date": "2017-09-14", "close": 2.945, "volume": null}, {"date": "2017-09-15", "close": 2.945, "volume": null}, {"date": "2017-09-18", "close": 2.95, "volume": 1051.0}, {"date": "2017-09-19", "close": 2.9843, "volume": 824.0}, {"date": "2017-09-20", "close": 2.85, "volume": 715.0}, {"date": "2017-09-21", "close": 2.85, "volume": null}, {"date": "2017-09-22", "close": 2.95, "volume": 1377.0}, {"date": "2017-09-25", "close": 2.95, "volume": 2013.0}, {"date": "2017-09-26", "close": 2.905, "volume": 601.0}, {"date": "2017-09-27", "close": 2.95, "volume": 330.0}, {"date": "2017-09-28", "close": 2.95, "volume": null}, {"date": "2017-09-29", "close": 3.0, "volume": 4609.0}, {"date": "2017-10-02", "close": 2.9, "volume": 1881.0}, {"date": "2017-10-03", "close": 2.94, "volume": 2566.0}, {"date": "2017-10-04", "close": 2.95, "volume": 1698.0}, {"date": "2017-10-05", "close": 2.95, "volume": 4909.0}, {"date": "2017-10-06", "close": 2.95, "volume": null}, {"date": "2017-10-09", "close": 2.95, "volume": 616.0}, {"date": "2017-10-10", "close": 2.955, "volume": 10609.0}, {"date": "2017-10-11", "close": 2.95, "volume": 3927.0}, {"date": "2017-10-12", "close": 2.91, "volume": 504.0}, {"date": "2017-10-13", "close": 2.9573, "volume": 2061.0}, {"date": "2017-10-16", "close": 2.9, "volume": 12684.0}, {"date": "2017-10-17", "close": 2.85, "volume": 384.0}, {"date": "2017-10-18", "close": 3.0, "volume": 29583.0}, {"date": "2017-10-19", "close": 2.95, "volume": 8894.0}, {"date": "2017-10-20", "close": 2.9659, "volume": 668.0}, {"date": "2017-10-23", "close": 2.9659, "volume": null}, {"date": "2017-10-24", "close": 2.95, "volume": 2156.0}, {"date": "2017-10-25", "close": 2.95, "volume": 837.0}, {"date": "2017-10-26", "close": 2.9, "volume": 2957.0}, {"date": "2017-10-27", "close": 3.0, "volume": 1747.0}, {"date": "2017-10-30", "close": 2.8, "volume": 7483.0}, {"date": "2017-10-31", "close": 3.0, "volume": 5452.0}, {"date": "2017-11-01", "close": 2.855, "volume": 1652.0}, {"date": "2017-11-02", "close": 2.97, "volume": 1266.0}, {"date": "2017-11-03", "close": 2.9, "volume": 407.0}, {"date": "2017-11-06", "close": 2.9, "volume": 1276.0}, {"date": "2017-11-07", "close": 2.9, "volume": 771.0}, {"date": "2017-11-08", "close": 2.9, "volume": 302.0}, {"date": "2017-11-09", "close": 2.8743, "volume": 1742.0}, {"date": "2017-11-10", "close": 2.95, "volume": 4268.0}, {"date": "2017-11-13", "close": 2.95, "volume": 2380.0}, {"date": "2017-11-14", "close": 2.95, "volume": 18881.0}, {"date": "2017-11-15", "close": 2.9, "volume": 1760.0}, {"date": "2017-11-16", "close": 2.9, "volume": null}, {"date": "2017-11-17", "close": 2.85, "volume": 15267.0}, {"date": "2017-11-20", "close": 2.85, "volume": 2869.0}, {"date": "2017-11-21", "close": 2.9, "volume": 2441.0}, {"date": "2017-11-22", "close": 2.94, "volume": 2237.0}, {"date": "2017-11-24", "close": 2.95, "volume": 708.0}, {"date": "2017-11-27", "close": 2.95, "volume": 2268.0}, {"date": "2017-11-28", "close": 2.81, "volume": 1601.0}, {"date": "2017-11-29", "close": 2.9, "volume": 777.0}, {"date": "2017-11-30", "close": 2.95, "volume": 12948.0}, {"date": "2017-12-01", "close": 2.9257, "volume": 21256.0}, {"date": "2017-12-04", "close": 2.94, "volume": 940.0}, {"date": "2017-12-05", "close": 2.9, "volume": 3134.0}, {"date": "2017-12-06", "close": 2.9, "volume": null}, {"date": "2017-12-07", "close": 2.9, "volume": 499.0}, {"date": "2017-12-08", "close": 2.9, "volume": 550.0}, {"date": "2017-12-11", "close": 2.95, "volume": 1052.0}, {"date": "2017-12-12", "close": 2.95, "volume": 1338.0}, {"date": "2017-12-13", "close": 2.95, "volume": 2000.0}, {"date": "2017-12-14", "close": 2.95, "volume": 102.0}, {"date": "2017-12-15", "close": 2.9313, "volume": 2621.0}, {"date": "2017-12-18", "close": 2.9, "volume": 11300.0}, {"date": "2017-12-19", "close": 2.9, "volume": 2456.0}, {"date": "2017-12-20", "close": 2.8, "volume": 14076.0}, {"date": "2017-12-21", "close": 2.85, "volume": 1708.0}, {"date": "2017-12-22", "close": 2.8, "volume": 320.0}, {"date": "2017-12-26", "close": 2.75, "volume": 4601.0}, {"date": "2017-12-27", "close": 2.665, "volume": 1617.0}, {"date": "2017-12-28", "close": 2.74, "volume": 3262.0}, {"date": "2017-12-29", "close": 2.75, "volume": 5499.0}, {"date": "2018-01-02", "close": 2.85, "volume": 42965.0}, {"date": "2018-01-03", "close": 2.75, "volume": 165.0}, {"date": "2018-01-04", "close": 2.8083, "volume": 4040.0}, {"date": "2018-01-05", "close": 2.8, "volume": 8032.0}, {"date": "2018-01-08", "close": 2.775, "volume": 1167.0}, {"date": "2018-01-09", "close": 2.7845, "volume": 4366.0}, {"date": "2018-01-10", "close": 2.79, "volume": 1018.0}, {"date": "2018-01-11", "close": 2.7, "volume": 8648.0}, {"date": "2018-01-12", "close": 2.7, "volume": 3216.0}, {"date": "2018-01-16", "close": 2.769, "volume": 1139.0}, {"date": "2018-01-17", "close": 2.55, "volume": 34104.0}, {"date": "2018-01-18", "close": 2.6, "volume": 272.0}, {"date": "2018-01-19", "close": 2.55, "volume": 919.0}, {"date": "2018-01-22", "close": 2.5665, "volume": 7689.0}, {"date": "2018-01-23", "close": 2.65, "volume": 1029.0}, {"date": "2018-01-24", "close": 2.65, "volume": 10335.0}, {"date": "2018-01-25", "close": 2.66, "volume": 101.0}, {"date": "2018-01-26", "close": 2.795, "volume": 2013.0}, {"date": "2018-01-29", "close": 2.55, "volume": 18441.0}, {"date": "2018-01-30", "close": 2.55, "volume": 413.0}, {"date": "2018-01-31", "close": 2.65, "volume": 9445.0}, {"date": "2018-02-01", "close": 2.8, "volume": 15798.0}, {"date": "2018-02-02", "close": 2.7683, "volume": 6844.0}, {"date": "2018-02-05", "close": 2.8, "volume": 303.0}, {"date": "2018-02-06", "close": 2.7, "volume": 14704.0}, {"date": "2018-02-07", "close": 2.657, "volume": 1915.0}, {"date": "2018-02-08", "close": 2.65, "volume": 13892.0}, {"date": "2018-02-09", "close": 2.635, "volume": 950.0}, {"date": "2018-02-12", "close": 2.564, "volume": 1449.0}, {"date": "2018-02-13", "close": 2.564, "volume": null}, {"date": "2018-02-14", "close": 2.3671, "volume": 11819.0}, {"date": "2018-02-15", "close": 2.57, "volume": 2995.0}, {"date": "2018-02-16", "close": 2.615, "volume": 1199.0}, {"date": "2018-02-20", "close": 2.505, "volume": 18433.0}, {"date": "2018-02-21", "close": 2.545, "volume": 2784.0}, {"date": "2018-02-22", "close": 2.475, "volume": 718.0}, {"date": "2018-02-23", "close": 2.4, "volume": 49254.0}, {"date": "2018-02-26", "close": 2.45, "volume": 1361.0}, {"date": "2018-02-27", "close": 2.4, "volume": 507.0}, {"date": "2018-02-28", "close": 2.5, "volume": 2594.0}, {"date": "2018-03-01", "close": 2.85, "volume": 63324.0}, {"date": "2018-03-02", "close": 2.8, "volume": 12722.0}, {"date": "2018-03-05", "close": 2.7738, "volume": 2993.0}, {"date": "2018-03-06", "close": 2.7, "volume": 220.0}, {"date": "2018-03-07", "close": 2.76, "volume": 219.0}, {"date": "2018-03-08", "close": 2.65, "volume": 5085.0}, {"date": "2018-03-09", "close": 2.655, "volume": 1016.0}, {"date": "2018-03-12", "close": 2.55, "volume": 4891.0}, {"date": "2018-03-13", "close": 2.55, "volume": null}, {"date": "2018-03-14", "close": 2.55, "volume": null}, {"date": "2018-03-15", "close": 2.5, "volume": 5304.0}, {"date": "2018-03-16", "close": 2.6478, "volume": 16041.0}, {"date": "2018-03-19", "close": 2.5666, "volume": 1130.0}, {"date": "2018-03-20", "close": 2.6, "volume": 4190.0}, {"date": "2018-03-21", "close": 2.6, "volume": null}, {"date": "2018-03-22", "close": 2.7, "volume": 3986.0}, {"date": "2018-03-23", "close": 2.5677, "volume": 5631.0}, {"date": "2018-03-26", "close": 2.695, "volume": 2876.0}, {"date": "2018-03-27", "close": 2.65, "volume": 302.0}, {"date": "2018-03-28", "close": 2.65, "volume": null}, {"date": "2018-03-29", "close": 2.6248, "volume": 577.0}, {"date": "2018-04-02", "close": 2.5, "volume": 6353.0}, {"date": "2018-04-03", "close": 2.525, "volume": 8805.0}, {"date": "2018-04-04", "close": 2.455, "volume": 14583.0}, {"date": "2018-04-05", "close": 2.422, "volume": 5207.0}, {"date": "2018-04-06", "close": 2.5, "volume": 12924.0}, {"date": "2018-04-09", "close": 2.55, "volume": 379.0}, {"date": "2018-04-10", "close": 2.45, "volume": 21369.0}, {"date": "2018-04-11", "close": 2.45, "volume": 574.0}, {"date": "2018-04-12", "close": 2.5, "volume": 1925.0}, {"date": "2018-04-13", "close": 2.5328, "volume": 30330.0}, {"date": "2018-04-16", "close": 2.55, "volume": 2365.0}, {"date": "2018-04-17", "close": 2.55, "volume": 620.0}, {"date": "2018-04-18", "close": 2.4826, "volume": 1031.0}, {"date": "2018-04-19", "close": 2.455, "volume": 2866.0}, {"date": "2018-04-20", "close": 2.45, "volume": 139.0}, {"date": "2018-04-23", "close": 2.5277, "volume": 1070.0}, {"date": "2018-04-24", "close": 2.4, "volume": 7117.0}, {"date": "2018-04-25", "close": 2.4, "volume": 1917.0}, {"date": "2018-04-26", "close": 2.4, "volume": 3856.0}, {"date": "2018-04-27", "close": 2.284, "volume": 6355.0}, {"date": "2018-04-30", "close": 2.5, "volume": 3050.0}, {"date": "2018-05-01", "close": 2.434, "volume": 1276.0}, {"date": "2018-05-02", "close": 2.35, "volume": 3812.0}, {"date": "2018-05-03", "close": 2.4, "volume": 9032.0}, {"date": "2018-05-04", "close": 2.55, "volume": 31171.0}, {"date": "2018-05-07", "close": 2.36, "volume": 102.0}, {"date": "2018-05-08", "close": 2.4, "volume": 1411.0}, {"date": "2018-05-09", "close": 2.5, "volume": 1573.0}, {"date": "2018-05-10", "close": 2.5, "volume": 2007.0}, {"date": "2018-05-11", "close": 2.512, "volume": 2013.0}, {"date": "2018-05-14", "close": 2.55, "volume": 7520.0}, {"date": "2018-05-15", "close": 2.531, "volume": 5693.0}, {"date": "2018-05-16", "close": 2.525, "volume": 1553.0}, {"date": "2018-05-17", "close": 2.5, "volume": 9219.0}, {"date": "2018-05-18", "close": 2.525, "volume": 10467.0}, {"date": "2018-05-21", "close": 2.5, "volume": 3780.0}, {"date": "2018-05-22", "close": 2.5, "volume": 15797.0}, {"date": "2018-05-23", "close": 2.45, "volume": 256.0}, {"date": "2018-05-24", "close": 2.545, "volume": 972.0}, {"date": "2018-05-25", "close": 2.55, "volume": 1105.0}, {"date": "2018-05-29", "close": 2.4871, "volume": 5317.0}, {"date": "2018-05-30", "close": 2.5, "volume": 6503.0}, {"date": "2018-05-31", "close": 2.5, "volume": 1720.0}, {"date": "2018-06-01", "close": 2.45, "volume": 2057.0}, {"date": "2018-06-04", "close": 2.5, "volume": 2803.0}, {"date": "2018-06-05", "close": 2.5, "volume": 11834.0}, {"date": "2018-06-06", "close": 2.52, "volume": 27154.0}, {"date": "2018-06-07", "close": 2.55, "volume": 7410.0}, {"date": "2018-06-08", "close": 2.55, "volume": 14315.0}, {"date": "2018-06-11", "close": 2.55, "volume": 7906.0}, {"date": "2018-06-12", "close": 2.5, "volume": 6425.0}, {"date": "2018-06-13", "close": 2.55, "volume": 2056.0}, {"date": "2018-06-14", "close": 2.5, "volume": 16526.0}, {"date": "2018-06-15", "close": 2.55, "volume": 10201.0}, {"date": "2018-06-18", "close": 2.5, "volume": 3404.0}, {"date": "2018-06-19", "close": 2.6, "volume": 6310.0}, {"date": "2018-06-20", "close": 2.55, "volume": 9271.0}, {"date": "2018-06-21", "close": 2.55, "volume": 4504.0}, {"date": "2018-06-22", "close": 2.5, "volume": 20133.0}, {"date": "2018-06-25", "close": 2.55, "volume": 11763.0}, {"date": "2018-06-26", "close": 2.53, "volume": 4002.0}, {"date": "2018-06-27", "close": 2.6, "volume": 10122.0}, {"date": "2018-06-28", "close": 2.5677, "volume": 24525.0}, {"date": "2018-06-29", "close": 2.6, "volume": 4025.0}, {"date": "2018-07-02", "close": 2.6, "volume": 9695.0}, {"date": "2018-07-03", "close": 2.55, "volume": 674.0}, {"date": "2018-07-05", "close": 2.5, "volume": 303.0}, {"date": "2018-07-06", "close": 2.595, "volume": 11573.0}, {"date": "2018-07-09", "close": 2.66, "volume": 21883.0}, {"date": "2018-07-10", "close": 2.65, "volume": 2154.0}, {"date": "2018-07-11", "close": 2.7, "volume": 5179.0}, {"date": "2018-07-12", "close": 2.65, "volume": 5327.0}, {"date": "2018-07-13", "close": 2.6, "volume": 1171.0}, {"date": "2018-07-16", "close": 2.65, "volume": 1249.0}, {"date": "2018-07-17", "close": 2.6486, "volume": 344.0}, {"date": "2018-07-18", "close": 2.712, "volume": 5157.0}, {"date": "2018-07-19", "close": 2.75, "volume": 7491.0}, {"date": "2018-07-20", "close": 2.6348, "volume": 1017.0}, {"date": "2018-07-23", "close": 2.5894, "volume": 8206.0}, {"date": "2018-07-24", "close": 2.55, "volume": 832.0}, {"date": "2018-07-25", "close": 2.645, "volume": 3115.0}, {"date": "2018-07-26", "close": 2.6, "volume": 182.0}, {"date": "2018-07-27", "close": 2.6, "volume": null}, {"date": "2018-07-30", "close": 2.5858, "volume": 1551.0}, {"date": "2018-07-31", "close": 2.5858, "volume": null}, {"date": "2018-08-01", "close": 2.51, "volume": 8608.0}, {"date": "2018-08-02", "close": 2.51, "volume": null}, {"date": "2018-08-03", "close": 2.51, "volume": 3312.0}, {"date": "2018-08-06", "close": 2.6, "volume": 548.0}, {"date": "2018-08-07", "close": 2.6, "volume": 450.0}, {"date": "2018-08-08", "close": 2.6, "volume": 2280.0}, {"date": "2018-08-09", "close": 2.6, "volume": 857.0}, {"date": "2018-08-10", "close": 2.65, "volume": 826.0}, {"date": "2018-08-13", "close": 2.6, "volume": 2348.0}, {"date": "2018-08-14", "close": 2.6, "volume": 450.0}, {"date": "2018-08-15", "close": 2.55, "volume": 2618.0}, {"date": "2018-08-16", "close": 2.5, "volume": 4219.0}, {"date": "2018-08-17", "close": 2.5702, "volume": 809.0}, {"date": "2018-08-20", "close": 2.55, "volume": 5383.0}, {"date": "2018-08-21", "close": 2.55, "volume": 325.0}, {"date": "2018-08-22", "close": 2.55, "volume": null}, {"date": "2018-08-23", "close": 2.55, "volume": 259.0}, {"date": "2018-08-24", "close": 2.6838, "volume": 376.0}, {"date": "2018-08-27", "close": 2.7, "volume": 16576.0}, {"date": "2018-08-28", "close": 2.55, "volume": 8834.0}, {"date": "2018-08-29", "close": 2.55, "volume": null}, {"date": "2018-08-30", "close": 2.55, "volume": 1562.0}, {"date": "2018-08-31", "close": 2.6, "volume": 4137.0}, {"date": "2018-09-04", "close": 2.65, "volume": 2545.0}, {"date": "2018-09-05", "close": 2.65, "volume": 23032.0}, {"date": "2018-09-06", "close": 2.628, "volume": 9003.0}, {"date": "2018-09-07", "close": 2.5826, "volume": 3882.0}, {"date": "2018-09-10", "close": 2.6, "volume": 5656.0}, {"date": "2018-09-11", "close": 2.65, "volume": 12102.0}, {"date": "2018-09-12", "close": 2.74, "volume": 15899.0}, {"date": "2018-09-13", "close": 2.7003, "volume": 17631.0}, {"date": "2018-09-14", "close": 2.688, "volume": 683.0}, {"date": "2018-09-17", "close": 2.64, "volume": 12929.0}, {"date": "2018-09-18", "close": 2.65, "volume": 1008.0}, {"date": "2018-09-19", "close": 2.62, "volume": 268.0}, {"date": "2018-09-20", "close": 2.75, "volume": 4171.0}, {"date": "2018-09-21", "close": 2.6, "volume": 4804.0}, {"date": "2018-09-24", "close": 2.7, "volume": 3289.0}, {"date": "2018-09-25", "close": 2.7338, "volume": 486.0}, {"date": "2018-09-26", "close": 2.65, "volume": 562.0}, {"date": "2018-09-27", "close": 2.65, "volume": null}, {"date": "2018-09-28", "close": 2.7, "volume": 2665.0}, {"date": "2018-10-01", "close": 2.65, "volume": 11363.0}, {"date": "2018-10-02", "close": 2.5349, "volume": 18252.0}, {"date": "2018-10-03", "close": 2.48, "volume": 14528.0}, {"date": "2018-10-04", "close": 2.4975, "volume": 5999.0}, {"date": "2018-10-05", "close": 2.4501, "volume": 1487.0}, {"date": "2018-10-08", "close": 2.3912, "volume": 5446.0}, {"date": "2018-10-09", "close": 2.44, "volume": 5058.0}, {"date": "2018-10-10", "close": 2.44, "volume": null}, {"date": "2018-10-11", "close": 2.44, "volume": null}, {"date": "2018-10-12", "close": 2.45, "volume": 1630.0}, {"date": "2018-10-15", "close": 2.4489, "volume": 540.0}, {"date": "2018-10-16", "close": 2.4489, "volume": null}, {"date": "2018-10-17", "close": 2.3973, "volume": 225.0}, {"date": "2018-10-18", "close": 2.4499, "volume": 26267.0}, {"date": "2018-10-19", "close": 2.4, "volume": 1251.0}, {"date": "2018-10-22", "close": 2.3931, "volume": 729.0}, {"date": "2018-10-23", "close": 2.4005, "volume": 3597.0}, {"date": "2018-10-24", "close": 2.3521, "volume": 732.0}, {"date": "2018-10-25", "close": 2.3, "volume": 8514.0}, {"date": "2018-10-26", "close": 2.2934, "volume": 3401.0}, {"date": "2018-10-29", "close": 2.23, "volume": 10165.0}, {"date": "2018-10-30", "close": 2.2787, "volume": 3119.0}, {"date": "2018-10-31", "close": 2.44, "volume": 6973.0}, {"date": "2018-11-01", "close": 2.44, "volume": null}, {"date": "2018-11-02", "close": 2.1701, "volume": 300.0}, {"date": "2018-11-05", "close": 2.3, "volume": 479.0}, {"date": "2018-11-06", "close": 2.3001, "volume": 703.0}, {"date": "2018-11-07", "close": 2.3501, "volume": 3021.0}, {"date": "2018-11-08", "close": 2.3298, "volume": 864.0}, {"date": "2018-11-09", "close": 2.35, "volume": 315.0}, {"date": "2018-11-12", "close": 2.29, "volume": 2640.0}, {"date": "2018-11-13", "close": 2.25, "volume": 2042.0}, {"date": "2018-11-14", "close": 2.2403, "volume": 1245.0}, {"date": "2018-11-15", "close": 2.2499, "volume": 1856.0}, {"date": "2018-11-16", "close": 2.2, "volume": 1072.0}, {"date": "2018-11-19", "close": 2.2575, "volume": 3723.0}, {"date": "2018-11-20", "close": 2.2, "volume": 12334.0}, {"date": "2018-11-21", "close": 2.3, "volume": 2249.0}, {"date": "2018-11-23", "close": 2.3, "volume": null}, {"date": "2018-11-26", "close": 2.2955, "volume": 573.0}, {"date": "2018-11-27", "close": 2.2613, "volume": 2700.0}, {"date": "2018-11-28", "close": 2.2746, "volume": 3428.0}, {"date": "2018-11-29", "close": 2.25, "volume": 1700.0}, {"date": "2018-11-30", "close": 2.2573, "volume": 2004.0}, {"date": "2018-12-03", "close": 2.2965, "volume": 3236.0}, {"date": "2018-12-04", "close": 2.2965, "volume": null}, {"date": "2018-12-06", "close": 2.25, "volume": 1339.0}, {"date": "2018-12-07", "close": 2.25, "volume": 2015.0}, {"date": "2018-12-10", "close": 2.26, "volume": 698.0}, {"date": "2018-12-11", "close": 2.2534, "volume": 494.0}, {"date": "2018-12-12", "close": 2.21, "volume": 11900.0}, {"date": "2018-12-13", "close": 2.21, "volume": null}, {"date": "2018-12-14", "close": 2.21, "volume": null}, {"date": "2018-12-17", "close": 2.2127, "volume": 809.0}, {"date": "2018-12-18", "close": 2.2211, "volume": 400.0}, {"date": "2018-12-19", "close": 2.2211, "volume": null}, {"date": "2018-12-20", "close": 2.1527, "volume": 2769.0}, {"date": "2018-12-21", "close": 1.9926, "volume": 17633.0}, {"date": "2018-12-24", "close": 1.9926, "volume": null}, {"date": "2018-12-26", "close": 1.8, "volume": 22065.0}, {"date": "2018-12-27", "close": 1.9, "volume": 1963.0}, {"date": "2018-12-28", "close": 1.94, "volume": 25203.0}, {"date": "2018-12-31", "close": 1.94, "volume": 905.0}, {"date": "2019-01-02", "close": 1.79, "volume": 4011.0}, {"date": "2019-01-03", "close": 1.95, "volume": 301.0}, {"date": "2019-01-04", "close": 1.96, "volume": 193.0}, {"date": "2019-01-07", "close": 1.9473, "volume": 2720.0}, {"date": "2019-01-08", "close": 1.9473, "volume": null}, {"date": "2019-01-09", "close": 1.84, "volume": 578.0}, {"date": "2019-01-10", "close": 1.84, "volume": null}, {"date": "2019-01-11", "close": 1.83, "volume": 1297.0}, {"date": "2019-01-14", "close": 1.8315, "volume": 1327.0}, {"date": "2019-01-15", "close": 1.901, "volume": 3999.0}, {"date": "2019-01-16", "close": 2.0308, "volume": 3076.0}, {"date": "2019-01-17", "close": 2.0544, "volume": 558.0}, {"date": "2019-01-18", "close": 1.9425, "volume": 4684.0}, {"date": "2019-01-22", "close": 1.86, "volume": 20515.0}, {"date": "2019-01-23", "close": 1.94, "volume": 18143.0}, {"date": "2019-01-24", "close": 2.05, "volume": 49465.0}, {"date": "2019-01-25", "close": 2.11, "volume": 10106.0}, {"date": "2019-01-28", "close": 2.2089, "volume": 13094.0}, {"date": "2019-01-29", "close": 2.2287, "volume": 5495.0}, {"date": "2019-01-30", "close": 2.1401, "volume": 1851.0}, {"date": "2019-01-31", "close": 2.22, "volume": 5859.0}, {"date": "2019-02-01", "close": 2.231, "volume": 6925.0}, {"date": "2019-02-04", "close": 2.21, "volume": 23743.0}, {"date": "2019-02-05", "close": 2.21, "volume": 2377.0}, {"date": "2019-02-06", "close": 2.3, "volume": 5819.0}, {"date": "2019-02-07", "close": 2.3, "volume": null}, {"date": "2019-02-08", "close": 2.35, "volume": 8403.0}, {"date": "2019-02-11", "close": 2.35, "volume": 1705.0}, {"date": "2019-02-12", "close": 2.3578, "volume": 582.0}, {"date": "2019-02-13", "close": 2.29, "volume": 2549.0}, {"date": "2019-02-14", "close": 2.3341, "volume": 1543.0}, {"date": "2019-02-15", "close": 2.33, "volume": 3849.0}, {"date": "2019-02-19", "close": 2.3634, "volume": 3306.0}, {"date": "2019-02-20", "close": 2.37, "volume": 3308.0}, {"date": "2019-02-21", "close": 2.37, "volume": null}, {"date": "2019-02-22", "close": 2.37, "volume": null}, {"date": "2019-02-25", "close": 2.3425, "volume": 2227.0}, {"date": "2019-02-26", "close": 2.37, "volume": 11339.0}, {"date": "2019-02-27", "close": 2.2976, "volume": 11723.0}, {"date": "2019-02-28", "close": 2.2976, "volume": null}, {"date": "2019-03-01", "close": 2.2972, "volume": 501.0}, {"date": "2019-03-04", "close": 2.3316, "volume": 422.0}, {"date": "2019-03-05", "close": 2.3316, "volume": null}, {"date": "2019-03-06", "close": 2.31, "volume": 123.0}, {"date": "2019-03-07", "close": 2.3216, "volume": 1432.0}, {"date": "2019-03-08", "close": 2.3216, "volume": null}, {"date": "2019-03-11", "close": 2.39, "volume": 5592.0}, {"date": "2019-03-12", "close": 2.39, "volume": null}, {"date": "2019-03-13", "close": 2.39, "volume": 535.0}, {"date": "2019-03-14", "close": 2.4, "volume": 245.0}, {"date": "2019-03-15", "close": 2.4, "volume": null}, {"date": "2019-03-18", "close": 2.2914, "volume": 8395.0}, {"date": "2019-03-19", "close": 2.3549, "volume": 2006.0}, {"date": "2019-03-20", "close": 2.317, "volume": 1990.0}, {"date": "2019-03-21", "close": 2.317, "volume": null}, {"date": "2019-03-22", "close": 2.317, "volume": null}, {"date": "2019-03-25", "close": 2.39, "volume": 710.0}, {"date": "2019-03-26", "close": 2.3128, "volume": 2446.0}, {"date": "2019-03-27", "close": 2.39, "volume": 2024.0}, {"date": "2019-03-28", "close": 2.33, "volume": 340.0}, {"date": "2019-03-29", "close": 2.34, "volume": 388.0}, {"date": "2019-04-01", "close": 2.31, "volume": 2581.0}, {"date": "2019-04-02", "close": 2.2975, "volume": 857.0}, {"date": "2019-04-03", "close": 2.3, "volume": 2914.0}, {"date": "2019-04-04", "close": 2.29, "volume": 1325.0}, {"date": "2019-04-05", "close": 2.29, "volume": 684.0}, {"date": "2019-04-08", "close": 2.29, "volume": null}, {"date": "2019-04-09", "close": 2.3, "volume": 3196.0}, {"date": "2019-04-10", "close": 2.31, "volume": 571.0}, {"date": "2019-04-11", "close": 2.2972, "volume": 993.0}, {"date": "2019-04-12", "close": 2.29, "volume": 1048.0}, {"date": "2019-04-15", "close": 2.3, "volume": 3358.0}, {"date": "2019-04-16", "close": 2.22, "volume": 6660.0}, {"date": "2019-04-17", "close": 2.2988, "volume": 2263.0}, {"date": "2019-04-18", "close": 2.21, "volume": 8291.0}, {"date": "2019-04-22", "close": 2.2116, "volume": 1165.0}, {"date": "2019-04-23", "close": 2.2613, "volume": 2100.0}, {"date": "2019-04-24", "close": 2.3, "volume": 513.0}, {"date": "2019-04-25", "close": 2.28, "volume": 4570.0}, {"date": "2019-04-26", "close": 2.29, "volume": 947.0}, {"date": "2019-04-29", "close": 2.29, "volume": 3452.0}, {"date": "2019-04-30", "close": 2.25, "volume": 13278.0}, {"date": "2019-05-01", "close": 2.24, "volume": 676.0}, {"date": "2019-05-02", "close": 2.24, "volume": null}, {"date": "2019-05-03", "close": 2.24, "volume": 346.0}, {"date": "2019-05-06", "close": 2.24, "volume": null}, {"date": "2019-05-07", "close": 2.245, "volume": 2360.0}, {"date": "2019-05-08", "close": 2.2634, "volume": 350.0}, {"date": "2019-05-09", "close": 2.25, "volume": 1883.0}, {"date": "2019-05-10", "close": 2.25, "volume": 4337.0}, {"date": "2019-05-13", "close": 2.279, "volume": 579.0}, {"date": "2019-05-14", "close": 2.279, "volume": null}, {"date": "2019-05-15", "close": 2.23, "volume": 3239.0}, {"date": "2019-05-16", "close": 2.25, "volume": 951.0}, {"date": "2019-05-17", "close": 2.25, "volume": 255.0}, {"date": "2019-05-20", "close": 2.211, "volume": 11303.0}, {"date": "2019-05-21", "close": 2.22, "volume": 746.0}, {"date": "2019-05-22", "close": 2.11, "volume": 11963.0}, {"date": "2019-05-23", "close": 2.13, "volume": 1526.0}, {"date": "2019-05-24", "close": 2.2002, "volume": 2053.0}, {"date": "2019-05-28", "close": 2.24, "volume": 1327.0}, {"date": "2019-05-29", "close": 2.25, "volume": 1006.0}, {"date": "2019-05-30", "close": 2.25, "volume": null}, {"date": "2019-05-31", "close": 2.2283, "volume": 203.0}, {"date": "2019-06-03", "close": 2.2, "volume": 2184.0}, {"date": "2019-06-04", "close": 2.18, "volume": 1166.0}, {"date": "2019-06-05", "close": 2.1909, "volume": 2162.0}, {"date": "2019-06-06", "close": 2.1909, "volume": 2061.0}, {"date": "2019-06-07", "close": 2.1909, "volume": null}, {"date": "2019-06-10", "close": 2.1909, "volume": null}, {"date": "2019-06-11", "close": 2.2799, "volume": 5011.0}, {"date": "2019-06-12", "close": 2.2106, "volume": 6100.0}, {"date": "2019-06-13", "close": 2.21, "volume": 283.0}, {"date": "2019-06-14", "close": 2.24, "volume": 784.0}, {"date": "2019-06-17", "close": 2.18, "volume": 7798.0}, {"date": "2019-06-18", "close": 2.2, "volume": 1788.0}, {"date": "2019-06-19", "close": 2.18, "volume": 1270.0}, {"date": "2019-06-20", "close": 2.2, "volume": 2510.0}, {"date": "2019-06-21", "close": 2.2, "volume": null}, {"date": "2019-06-24", "close": 2.18, "volume": 2396.0}, {"date": "2019-06-25", "close": 2.215, "volume": 10114.0}, {"date": "2019-06-26", "close": 2.16, "volume": 25136.0}, {"date": "2019-06-27", "close": 2.11, "volume": 7736.0}, {"date": "2019-06-28", "close": 2.11, "volume": 5226.0}, {"date": "2019-07-01", "close": 2.1101, "volume": 10143.0}, {"date": "2019-07-02", "close": 2.1101, "volume": null}, {"date": "2019-07-03", "close": 2.1101, "volume": null}, {"date": "2019-07-05", "close": 2.1132, "volume": 220.0}, {"date": "2019-07-08", "close": 2.1086, "volume": 1097.0}, {"date": "2019-07-09", "close": 2.0712, "volume": 256.0}, {"date": "2019-07-10", "close": 2.0565, "volume": 3190.0}, {"date": "2019-07-11", "close": 2.04, "volume": 496.0}, {"date": "2019-07-12", "close": 2.04, "volume": null}, {"date": "2019-07-15", "close": 2.0401, "volume": 696.0}, {"date": "2019-07-16", "close": 2.05, "volume": 334.0}, {"date": "2019-07-17", "close": 2.05, "volume": null}, {"date": "2019-07-18", "close": 2.04, "volume": 4485.0}, {"date": "2019-07-19", "close": 2.0914, "volume": 600.0}, {"date": "2019-07-22", "close": 2.0914, "volume": null}, {"date": "2019-07-23", "close": 2.04, "volume": 4200.0}, {"date": "2019-07-24", "close": 2.03, "volume": 1001.0}, {"date": "2019-07-25", "close": 2.03, "volume": null}, {"date": "2019-07-26", "close": 2.051, "volume": 2102.0}, {"date": "2019-07-29", "close": 2.1024, "volume": 2966.0}, {"date": "2019-07-30", "close": 2.0502, "volume": 8164.0}, {"date": "2019-07-31", "close": 2.155, "volume": 145.0}, {"date": "2019-08-01", "close": 2.08, "volume": 4514.0}, {"date": "2019-08-02", "close": 2.04, "volume": 4000.0}, {"date": "2019-08-05", "close": 2.0602, "volume": 400.0}, {"date": "2019-08-06", "close": 2.0576, "volume": 1462.0}, {"date": "2019-08-07", "close": 2.07, "volume": 182.0}, {"date": "2019-08-08", "close": 2.0515, "volume": 1004.0}, {"date": "2019-08-09", "close": 2.05, "volume": 212.0}, {"date": "2019-08-12", "close": 2.0374, "volume": 7476.0}, {"date": "2019-08-13", "close": 2.0402, "volume": 2800.0}, {"date": "2019-08-14", "close": 2.0, "volume": 5879.0}, {"date": "2019-08-15", "close": 2.0, "volume": 6748.0}, {"date": "2019-08-16", "close": 1.9799, "volume": 101.0}, {"date": "2019-08-19", "close": 2.04, "volume": 1004.0}, {"date": "2019-08-20", "close": 2.01, "volume": 182.0}, {"date": "2019-08-21", "close": 2.01, "volume": 553.0}, {"date": "2019-08-22", "close": 2.0268, "volume": 595.0}, {"date": "2019-08-23", "close": 2.02, "volume": 788.0}, {"date": "2019-08-26", "close": 2.0247, "volume": 362.0}, {"date": "2019-08-27", "close": 2.02, "volume": 326.0}, {"date": "2019-08-28", "close": 1.935, "volume": 2809.0}, {"date": "2019-08-29", "close": 1.935, "volume": null}, {"date": "2019-08-30", "close": 1.925, "volume": 3444.0}, {"date": "2019-09-03", "close": 1.8984, "volume": 910.0}, {"date": "2019-09-04", "close": 1.9, "volume": 2372.0}, {"date": "2019-09-05", "close": 1.9, "volume": 716.0}, {"date": "2019-09-06", "close": 1.87, "volume": 2815.0}, {"date": "2019-09-09", "close": 1.87, "volume": null}, {"date": "2019-09-10", "close": 1.87, "volume": 1370.0}, {"date": "2019-09-11", "close": 1.87, "volume": null}, {"date": "2019-09-12", "close": 1.8484, "volume": 3726.0}, {"date": "2019-09-13", "close": 1.82, "volume": 2830.0}, {"date": "2019-09-16", "close": 1.82, "volume": null}, {"date": "2019-09-17", "close": 1.82, "volume": 1058.0}, {"date": "2019-09-18", "close": 1.82, "volume": 1932.0}, {"date": "2019-09-19", "close": 1.82, "volume": 1565.0}, {"date": "2019-09-20", "close": 1.8191, "volume": 5425.0}, {"date": "2019-09-23", "close": 1.79, "volume": 4081.0}, {"date": "2019-09-24", "close": 1.8397, "volume": 1086.0}, {"date": "2019-09-25", "close": 1.809, "volume": 3448.0}, {"date": "2019-09-26", "close": 1.8114, "volume": 339.0}, {"date": "2019-09-27", "close": 1.76, "volume": 2762.0}, {"date": "2019-09-30", "close": 1.7908, "volume": 1329.0}, {"date": "2019-10-01", "close": 1.72, "volume": 3758.0}, {"date": "2019-10-02", "close": 1.6482, "volume": 6184.0}, {"date": "2019-10-03", "close": 1.67, "volume": 12166.0}, {"date": "2019-10-04", "close": 1.6722, "volume": 3100.0}, {"date": "2019-10-07", "close": 1.55, "volume": 13504.0}, {"date": "2019-10-08", "close": 1.5679, "volume": 42067.0}, {"date": "2019-10-09", "close": 1.39, "volume": 34636.0}, {"date": "2019-10-10", "close": 1.4, "volume": 15505.0}, {"date": "2019-10-11", "close": 1.44, "volume": 12568.0}, {"date": "2019-10-14", "close": 1.4762, "volume": 6673.0}, {"date": "2019-10-15", "close": 1.4518, "volume": 4350.0}, {"date": "2019-10-16", "close": 1.42, "volume": 6654.0}, {"date": "2019-10-17", "close": 1.4217, "volume": 6241.0}, {"date": "2019-10-18", "close": 1.38, "volume": 4199.0}, {"date": "2019-10-21", "close": 1.35, "volume": 417.0}, {"date": "2019-10-22", "close": 1.34, "volume": 2830.0}, {"date": "2019-10-23", "close": 1.332, "volume": 3053.0}, {"date": "2019-10-24", "close": 1.32, "volume": 1786.0}, {"date": "2019-10-25", "close": 1.3166, "volume": 6268.0}, {"date": "2019-10-28", "close": 1.312, "volume": 1983.0}, {"date": "2019-10-29", "close": 1.32, "volume": 964.0}, {"date": "2019-10-30", "close": 1.3158, "volume": 3271.0}, {"date": "2019-10-31", "close": 1.31, "volume": 5835.0}, {"date": "2019-11-01", "close": 1.35, "volume": 79361.0}, {"date": "2019-11-04", "close": 1.38, "volume": 25099.0}, {"date": "2019-11-05", "close": 1.374, "volume": 18665.0}, {"date": "2019-11-06", "close": 1.381, "volume": 781.0}, {"date": "2019-11-07", "close": 1.364, "volume": 16938.0}, {"date": "2019-11-08", "close": 1.3785, "volume": 22996.0}, {"date": "2019-11-11", "close": 1.3785, "volume": null}, {"date": "2019-11-12", "close": 1.429, "volume": 12514.0}, {"date": "2019-11-13", "close": 1.4621, "volume": 20321.0}, {"date": "2019-11-14", "close": 1.42, "volume": 4658.0}, {"date": "2019-11-15", "close": 1.3901, "volume": 559.0}, {"date": "2019-11-18", "close": 1.3897, "volume": 633.0}, {"date": "2019-11-19", "close": 1.3974, "volume": 6143.0}, {"date": "2019-11-20", "close": 1.3834, "volume": 10558.0}, {"date": "2019-11-21", "close": 1.32, "volume": 12756.0}, {"date": "2019-11-22", "close": 1.295, "volume": 10749.0}, {"date": "2019-11-25", "close": 1.3061, "volume": 3123.0}, {"date": "2019-11-26", "close": 1.3, "volume": 1641.0}, {"date": "2019-11-27", "close": 1.2867, "volume": 2047.0}, {"date": "2019-11-29", "close": 1.3389, "volume": 179.0}, {"date": "2019-12-02", "close": 1.335, "volume": 314.0}, {"date": "2019-12-03", "close": 1.29, "volume": 570.0}, {"date": "2019-12-04", "close": 1.2901, "volume": 14315.0}, {"date": "2019-12-05", "close": 1.3699, "volume": 2270.0}, {"date": "2019-12-06", "close": 1.377, "volume": 13109.0}, {"date": "2019-12-09", "close": 1.3833, "volume": 1158.0}, {"date": "2019-12-10", "close": 1.3451, "volume": 3880.0}, {"date": "2019-12-11", "close": 1.33, "volume": 2906.0}, {"date": "2019-12-12", "close": 1.33, "volume": 148.0}, {"date": "2019-12-13", "close": 1.33, "volume": null}, {"date": "2019-12-16", "close": 1.3438, "volume": 10102.0}, {"date": "2019-12-17", "close": 1.335, "volume": 8871.0}, {"date": "2019-12-18", "close": 1.335, "volume": null}, {"date": "2019-12-19", "close": 1.3599, "volume": 9517.0}, {"date": "2019-12-20", "close": 1.402, "volume": 16132.0}, {"date": "2019-12-23", "close": 1.345, "volume": 7276.0}, {"date": "2019-12-24", "close": 1.3715, "volume": 15899.0}, {"date": "2019-12-26", "close": 1.35, "volume": 1205.0}, {"date": "2019-12-27", "close": 1.341, "volume": 22626.0}, {"date": "2019-12-30", "close": 1.395, "volume": 3878.0}, {"date": "2019-12-31", "close": 1.38, "volume": 3025.0}, {"date": "2020-01-02", "close": 1.4055, "volume": 3161.0}, {"date": "2020-01-03", "close": 1.3888, "volume": 15927.0}, {"date": "2020-01-06", "close": 1.41, "volume": 178.0}, {"date": "2020-01-07", "close": 1.415, "volume": 2777.0}, {"date": "2020-01-08", "close": 1.42, "volume": 1007.0}, {"date": "2020-01-09", "close": 1.4156, "volume": 326.0}, {"date": "2020-01-10", "close": 1.38, "volume": 14791.0}, {"date": "2020-01-13", "close": 1.5599, "volume": 124235.0}, {"date": "2020-01-14", "close": 1.629, "volume": 2455.0}, {"date": "2020-01-15", "close": 1.5697, "volume": 16911.0}, {"date": "2020-01-16", "close": 1.6075, "volume": 9032.0}, {"date": "2020-01-17", "close": 1.5644, "volume": 3076.0}, {"date": "2020-01-21", "close": 1.551, "volume": 2840.0}, {"date": "2020-01-22", "close": 1.5137, "volume": 4168.0}, {"date": "2020-01-23", "close": 1.46, "volume": 13763.0}, {"date": "2020-01-24", "close": 1.4952, "volume": 3670.0}, {"date": "2020-01-27", "close": 1.42, "volume": 3717.0}, {"date": "2020-01-28", "close": 1.4459, "volume": 2129.0}, {"date": "2020-01-29", "close": 1.4096, "volume": 12649.0}, {"date": "2020-01-30", "close": 1.44, "volume": 102.0}, {"date": "2020-01-31", "close": 1.4172, "volume": 14523.0}, {"date": "2020-02-03", "close": 1.3894, "volume": 19711.0}, {"date": "2020-02-04", "close": 1.3894, "volume": null}, {"date": "2020-02-05", "close": 1.3184, "volume": 18820.0}, {"date": "2020-02-06", "close": 1.3375, "volume": 2278.0}, {"date": "2020-02-07", "close": 1.33, "volume": 621.0}, {"date": "2020-02-10", "close": 1.44, "volume": 13495.0}, {"date": "2020-02-11", "close": 1.4156, "volume": 300557.0}, {"date": "2020-02-12", "close": 1.43, "volume": 58374.0}, {"date": "2020-02-13", "close": 1.3747, "volume": 47895.0}, {"date": "2020-02-14", "close": 1.3352, "volume": 10744.0}, {"date": "2020-02-18", "close": 1.3424, "volume": 2532.0}, {"date": "2020-02-19", "close": 1.3201, "volume": 8249.0}, {"date": "2020-02-20", "close": 1.336, "volume": 8514.0}, {"date": "2020-02-21", "close": 1.3337, "volume": 5720.0}, {"date": "2020-02-24", "close": 1.3, "volume": 6200.0}, {"date": "2020-02-25", "close": 1.35, "volume": 8135.0}, {"date": "2020-02-26", "close": 1.294, "volume": 30036.0}, {"date": "2020-02-27", "close": 1.26, "volume": 1738.0}, {"date": "2020-02-28", "close": 1.2931, "volume": 7906.0}, {"date": "2020-03-02", "close": 1.2788, "volume": 3324.0}, {"date": "2020-03-03", "close": 1.28, "volume": 2622.0}, {"date": "2020-03-04", "close": 1.26, "volume": 1010.0}, {"date": "2020-03-05", "close": 1.26, "volume": null}, {"date": "2020-03-06", "close": 1.2502, "volume": 1875.0}, {"date": "2020-03-09", "close": 1.2563, "volume": 3308.0}, {"date": "2020-03-10", "close": 1.3, "volume": 5299.0}, {"date": "2020-03-11", "close": 1.2563, "volume": 13011.0}, {"date": "2020-03-12", "close": 1.2372, "volume": 12554.0}, {"date": "2020-03-13", "close": 1.18, "volume": 5192.0}, {"date": "2020-03-16", "close": 1.2, "volume": 8197.0}, {"date": "2020-03-17", "close": 0.978, "volume": 3900.0}, {"date": "2020-03-18", "close": 0.9201, "volume": 2503.0}, {"date": "2020-03-19", "close": 0.9353, "volume": 1016.0}, {"date": "2020-03-20", "close": 0.9576, "volume": 597.0}, {"date": "2020-03-23", "close": 0.99, "volume": 1028.0}, {"date": "2020-03-24", "close": 0.9204, "volume": 2298.0}, {"date": "2020-03-25", "close": 1.0625, "volume": 4077.0}, {"date": "2020-03-26", "close": 1.05, "volume": 3311.0}, {"date": "2020-03-27", "close": 1.01, "volume": 930.0}, {"date": "2020-03-30", "close": 1.0201, "volume": 16332.0}, {"date": "2020-03-31", "close": 1.01, "volume": 779.0}, {"date": "2020-04-01", "close": 0.9211, "volume": 6347.0}, {"date": "2020-04-02", "close": 0.9211, "volume": 426.0}, {"date": "2020-04-03", "close": 0.95, "volume": 125.0}, {"date": "2020-04-06", "close": 1.01, "volume": 3590.0}, {"date": "2020-04-07", "close": 1.03, "volume": 1370.0}, {"date": "2020-04-08", "close": 1.0, "volume": 16763.0}, {"date": "2020-04-09", "close": 0.9501, "volume": 632.0}, {"date": "2020-04-13", "close": 0.9976, "volume": 1615.0}, {"date": "2020-04-14", "close": 0.93, "volume": 9838.0}, {"date": "2020-04-15", "close": 0.9648, "volume": 938.0}, {"date": "2020-04-16", "close": 1.0, "volume": 1187.0}, {"date": "2020-04-17", "close": 1.05, "volume": 6587.0}, {"date": "2020-04-20", "close": 1.0593, "volume": 454.0}, {"date": "2020-04-21", "close": 1.05, "volume": 4341.0}, {"date": "2020-04-22", "close": 1.06, "volume": 2087.0}, {"date": "2020-04-23", "close": 1.11, "volume": 2220.0}, {"date": "2020-04-24", "close": 1.08, "volume": 5025.0}, {"date": "2020-04-27", "close": 1.06, "volume": 4661.0}, {"date": "2020-04-28", "close": 1.03, "volume": 19912.0}, {"date": "2020-04-29", "close": 1.03, "volume": 5782.0}, {"date": "2020-04-30", "close": 1.04, "volume": 9366.0}, {"date": "2020-05-01", "close": 1.03, "volume": 1971.0}, {"date": "2020-05-04", "close": 1.03, "volume": 12831.0}, {"date": "2020-05-05", "close": 1.03, "volume": 4153.0}, {"date": "2020-05-06", "close": 1.02, "volume": 789.0}, {"date": "2020-05-07", "close": 1.02, "volume": null}, {"date": "2020-05-08", "close": 0.99, "volume": 2980.0}, {"date": "2020-05-11", "close": 1.01, "volume": 1657.0}, {"date": "2020-05-12", "close": 0.9702, "volume": 7644.0}, {"date": "2020-05-13", "close": 1.0, "volume": 2091.0}, {"date": "2020-05-14", "close": 1.0, "volume": null}, {"date": "2020-05-15", "close": 0.9648, "volume": 1675.0}, {"date": "2020-05-18", "close": 1.01, "volume": 7525.0}, {"date": "2020-05-19", "close": 1.0038, "volume": 2388.0}, {"date": "2020-05-20", "close": 0.97, "volume": 8267.0}, {"date": "2020-05-21", "close": 0.9825, "volume": 1521.0}, {"date": "2020-05-22", "close": 1.0, "volume": 798.0}, {"date": "2020-05-26", "close": 0.96, "volume": 7063.0}, {"date": "2020-05-27", "close": 0.98, "volume": 9809.0}, {"date": "2020-05-28", "close": 0.985, "volume": 7311.0}, {"date": "2020-05-29", "close": 0.9851, "volume": 10871.0}, {"date": "2020-06-01", "close": 0.9899, "volume": 1522.0}, {"date": "2020-06-02", "close": 0.99, "volume": 1926.0}, {"date": "2020-06-03", "close": 0.995, "volume": 8219.0}, {"date": "2020-06-04", "close": 1.0, "volume": 5595.0}, {"date": "2020-06-05", "close": 0.985, "volume": 8514.0}, {"date": "2020-06-08", "close": 0.9999, "volume": 18765.0}, {"date": "2020-06-09", "close": 1.0, "volume": 9099.0}, {"date": "2020-06-10", "close": 1.18, "volume": 149117.0}, {"date": "2020-06-11", "close": 1.095, "volume": 79490.0}, {"date": "2020-06-12", "close": 1.0499, "volume": 27987.0}, {"date": "2020-06-15", "close": 0.999, "volume": 40314.0}, {"date": "2020-06-16", "close": 1.05, "volume": 75204.0}, {"date": "2020-06-17", "close": 1.12, "volume": 1026541.0}, {"date": "2020-06-18", "close": 1.0375, "volume": 286253.0}, {"date": "2020-06-19", "close": 1.02, "volume": 73957.0}, {"date": "2020-06-22", "close": 0.9659, "volume": 55526.0}, {"date": "2020-06-23", "close": 1.0, "volume": 89555.0}, {"date": "2020-06-24", "close": 0.9801, "volume": 34357.0}, {"date": "2020-06-25", "close": 1.01, "volume": 301295.0}, {"date": "2020-06-26", "close": 0.98, "volume": 108867.0}, {"date": "2020-06-29", "close": 1.02, "volume": 147873.0}, {"date": "2020-06-30", "close": 1.15, "volume": 1704054.0}, {"date": "2020-07-01", "close": 1.05, "volume": 204886.0}, {"date": "2020-07-02", "close": 1.07, "volume": 97234.0}, {"date": "2020-07-06", "close": 1.08, "volume": 68662.0}, {"date": "2020-07-07", "close": 1.03, "volume": 31904.0}, {"date": "2020-07-08", "close": 1.12, "volume": 195541.0}, {"date": "2020-07-09", "close": 1.1178, "volume": 93570.0}, {"date": "2020-07-10", "close": 1.1203, "volume": 141975.0}, {"date": "2020-07-13", "close": 1.13, "volume": 202592.0}, {"date": "2020-07-14", "close": 1.0841, "volume": 90549.0}, {"date": "2020-07-15", "close": 1.1699, "volume": 182933.0}, {"date": "2020-07-16", "close": 1.22, "volume": 174445.0}, {"date": "2020-07-17", "close": 1.26, "volume": 73592.0}, {"date": "2020-07-20", "close": 1.3025, "volume": 125777.0}, {"date": "2020-07-21", "close": 1.25, "volume": 161897.0}, {"date": "2020-07-22", "close": 1.23, "volume": 71361.0}, {"date": "2020-07-23", "close": 1.16, "volume": 78233.0}, {"date": "2020-07-24", "close": 1.1301, "volume": 8503.0}, {"date": "2020-07-27", "close": 1.22, "volume": 86377.0}, {"date": "2020-07-28", "close": 1.165, "volume": 31209.0}, {"date": "2020-07-29", "close": 1.21, "volume": 51588.0}, {"date": "2020-07-30", "close": 1.165, "volume": 44620.0}, {"date": "2020-07-31", "close": 1.085, "volume": 119459.0}, {"date": "2020-08-03", "close": 1.095, "volume": 53450.0}, {"date": "2020-08-04", "close": 1.13, "volume": 29443.0}, {"date": "2020-08-05", "close": 1.165, "volume": 52367.0}, {"date": "2020-08-06", "close": 1.1899, "volume": 37825.0}, {"date": "2020-08-07", "close": 1.17, "volume": 39732.0}, {"date": "2020-08-10", "close": 1.1801, "volume": 19347.0}, {"date": "2020-08-11", "close": 1.14, "volume": 33572.0}, {"date": "2020-08-12", "close": 1.13, "volume": 5867.0}, {"date": "2020-08-13", "close": 1.155, "volume": 12880.0}, {"date": "2020-08-14", "close": 1.13, "volume": 9291.0}, {"date": "2020-08-17", "close": 1.16, "volume": 80099.0}, {"date": "2020-08-18", "close": 1.16, "volume": 21604.0}, {"date": "2020-08-19", "close": 1.1644, "volume": 28738.0}, {"date": "2020-08-20", "close": 1.155, "volume": 9612.0}, {"date": "2020-08-21", "close": 1.1046, "volume": 28125.0}, {"date": "2020-08-24", "close": 1.08, "volume": 52338.0}, {"date": "2020-08-25", "close": 1.07, "volume": 18206.0}, {"date": "2020-08-26", "close": 1.09, "volume": 205992.0}, {"date": "2020-08-27", "close": 1.075, "volume": 25218.0}, {"date": "2020-08-28", "close": 1.1, "volume": 15353.0}, {"date": "2020-08-31", "close": 1.05, "volume": 18985.0}, {"date": "2020-09-01", "close": 1.04, "volume": 25730.0}, {"date": "2020-09-02", "close": 1.0401, "volume": 8992.0}, {"date": "2020-09-03", "close": 1.02, "volume": 55322.0}, {"date": "2020-09-04", "close": 1.0264, "volume": 29955.0}, {"date": "2020-09-08", "close": 1.05, "volume": 40278.0}, {"date": "2020-09-09", "close": 1.045, "volume": 18392.0}, {"date": "2020-09-10", "close": 1.06, "volume": 16502.0}, {"date": "2020-09-11", "close": 1.025, "volume": 40241.0}, {"date": "2020-09-14", "close": 1.02, "volume": 9472.0}, {"date": "2020-09-15", "close": 1.021, "volume": 4606.0}, {"date": "2020-09-16", "close": 1.035, "volume": 4213.0}, {"date": "2020-09-17", "close": 1.03, "volume": 5453.0}, {"date": "2020-09-18", "close": 1.0779, "volume": 64747.0}, {"date": "2020-09-21", "close": 1.03, "volume": 6782.0}, {"date": "2020-09-22", "close": 1.03, "volume": 5984.0}, {"date": "2020-09-23", "close": 1.0599, "volume": 393965.0}, {"date": "2020-09-24", "close": 1.46, "volume": 9286392.0}, {"date": "2020-09-25", "close": 1.71, "volume": 6617626.0}, {"date": "2020-09-28", "close": 1.51, "volume": 635896.0}, {"date": "2020-09-29", "close": 1.27, "volume": 347592.0}, {"date": "2020-09-30", "close": 1.23, "volume": 143355.0}, {"date": "2020-10-01", "close": 1.25, "volume": 119050.0}, {"date": "2020-10-02", "close": 1.26, "volume": 65678.0}, {"date": "2020-10-05", "close": 1.34, "volume": 1054839.0}, {"date": "2020-10-06", "close": 2.63, "volume": 8518980.0}, {"date": "2020-10-07", "close": 1.79, "volume": 2519095.0}, {"date": "2020-10-08", "close": 1.68, "volume": 598893.0}, {"date": "2020-10-09", "close": 1.65, "volume": 224508.0}, {"date": "2020-10-12", "close": 1.5906, "volume": 113151.0}, {"date": "2020-10-13", "close": 1.52, "volume": 171057.0}, {"date": "2020-10-14", "close": 1.54, "volume": 93150.0}, {"date": "2020-10-15", "close": 1.62, "volume": 294976.0}, {"date": "2020-10-16", "close": 1.58, "volume": 129596.0}, {"date": "2020-10-19", "close": 1.72, "volume": 414553.0}, {"date": "2020-10-20", "close": 1.65, "volume": 220507.0}, {"date": "2020-10-21", "close": 1.6, "volume": 116991.0}, {"date": "2020-10-22", "close": 1.5, "volume": 124338.0}, {"date": "2020-10-23", "close": 1.46, "volume": 187231.0}, {"date": "2020-10-26", "close": 1.39, "volume": 149237.0}, {"date": "2020-10-27", "close": 1.32, "volume": 78679.0}, {"date": "2020-10-28", "close": 1.25, "volume": 99125.0}, {"date": "2020-10-29", "close": 1.43, "volume": 789375.0}, {"date": "2020-10-30", "close": 1.23, "volume": 210431.0}, {"date": "2020-11-02", "close": 1.26, "volume": 100916.0}, {"date": "2020-11-03", "close": 1.26, "volume": 39639.0}, {"date": "2020-11-04", "close": 1.28, "volume": 38688.0}, {"date": "2020-11-05", "close": 1.32, "volume": 165665.0}, {"date": "2020-11-06", "close": 1.37, "volume": 63288.0}, {"date": "2020-11-09", "close": 1.32, "volume": 57460.0}, {"date": "2020-11-10", "close": 1.53, "volume": 1053047.0}, {"date": "2020-11-11", "close": 1.38, "volume": 415392.0}, {"date": "2020-11-12", "close": 1.32, "volume": 166340.0}, {"date": "2020-11-13", "close": 1.95, "volume": 29236600.0}, {"date": "2020-11-16", "close": 2.15, "volume": 4512209.0}, {"date": "2020-11-17", "close": 2.3, "volume": 2372055.0}, {"date": "2020-11-18", "close": 2.12, "volume": 958196.0}, {"date": "2020-11-19", "close": 2.38, "volume": 1112134.0}, {"date": "2020-11-20", "close": 2.25, "volume": 402735.0}, {"date": "2020-11-23", "close": 2.57, "volume": 1618040.0}, {"date": "2020-11-24", "close": 2.37, "volume": 726842.0}, {"date": "2020-11-25", "close": 2.43, "volume": 91631.0}, {"date": "2020-11-27", "close": 2.3, "volume": 110122.0}, {"date": "2020-11-30", "close": 2.31, "volume": 118038.0}, {"date": "2020-12-01", "close": 2.06, "volume": 336768.0}, {"date": "2020-12-02", "close": 2.17, "volume": 224443.0}, {"date": "2020-12-03", "close": 2.2, "volume": 95720.0}, {"date": "2020-12-04", "close": 2.23, "volume": 555216.0}, {"date": "2020-12-07", "close": 2.12, "volume": 250676.0}, {"date": "2020-12-08", "close": 2.16, "volume": 78932.0}, {"date": "2020-12-09", "close": 2.03, "volume": 106732.0}, {"date": "2020-12-10", "close": 2.07, "volume": 18642.0}, {"date": "2020-12-11", "close": 1.97, "volume": 55053.0}, {"date": "2020-12-14", "close": 1.95, "volume": 46727.0}, {"date": "2020-12-15", "close": 2.02, "volume": 121303.0}, {"date": "2020-12-16", "close": 2.0, "volume": 9125.0}, {"date": "2020-12-17", "close": 2.13, "volume": 469994.0}, {"date": "2020-12-18", "close": 2.11, "volume": 245231.0}, {"date": "2020-12-21", "close": 2.11, "volume": 42862.0}, {"date": "2020-12-22", "close": 2.08, "volume": 156434.0}, {"date": "2020-12-23", "close": 2.2, "volume": 89676.0}, {"date": "2020-12-24", "close": 2.15, "volume": 33183.0}, {"date": "2020-12-28", "close": 2.16, "volume": 41754.0}, {"date": "2020-12-29", "close": 2.11, "volume": 52955.0}, {"date": "2020-12-30", "close": 2.15, "volume": 25286.0}, {"date": "2020-12-31", "close": 2.22, "volume": 207603.0}, {"date": "2021-01-04", "close": 2.25, "volume": 176980.0}, {"date": "2021-01-05", "close": 2.3, "volume": 70800.0}, {"date": "2021-01-06", "close": 2.24, "volume": 69326.0}, {"date": "2021-01-07", "close": 2.41, "volume": 289758.0}, {"date": "2021-01-08", "close": 2.85, "volume": 1128653.0}, {"date": "2021-01-11", "close": 2.46, "volume": 270311.0}, {"date": "2021-01-12", "close": 4.805, "volume": 1593917.0}, {"date": "2021-01-13", "close": 3.82, "volume": 967008.0}, {"date": "2021-01-14", "close": 3.69, "volume": 322130.0}, {"date": "2021-01-15", "close": 3.69, "volume": 1333808.0}, {"date": "2021-01-19", "close": 3.72, "volume": 498385.0}, {"date": "2021-01-20", "close": 3.6, "volume": 326449.0}, {"date": "2021-01-21", "close": 4.115, "volume": 1874825.0}, {"date": "2021-01-22", "close": 5.58, "volume": 24401580.0}, {"date": "2021-01-25", "close": 5.46, "volume": 1692874.0}, {"date": "2021-01-26", "close": 5.18, "volume": 454830.0}, {"date": "2021-01-27", "close": 4.62, "volume": 363899.0}, {"date": "2021-01-28", "close": 4.52, "volume": 239235.0}, {"date": "2021-01-29", "close": 4.89, "volume": 517067.0}, {"date": "2021-02-01", "close": 5.36, "volume": 430537.0}, {"date": "2021-02-02", "close": 5.04, "volume": 241125.0}, {"date": "2021-02-03", "close": 5.91, "volume": 686271.0}, {"date": "2021-02-04", "close": 7.16, "volume": 1074522.0}, {"date": "2021-02-05", "close": 6.79, "volume": 1124257.0}, {"date": "2021-02-08", "close": 7.51, "volume": 409691.0}, {"date": "2021-02-09", "close": 6.98, "volume": 701842.0}, {"date": "2021-02-10", "close": 6.71, "volume": 442808.0}, {"date": "2021-02-11", "close": 5.94, "volume": 482044.0}, {"date": "2021-02-12", "close": 6.0, "volume": 218326.0}, {"date": "2021-02-16", "close": 6.2, "volume": 763829.0}, {"date": "2021-02-17", "close": 6.27, "volume": 502307.0}, {"date": "2021-02-18", "close": 6.46, "volume": 266867.0}, {"date": "2021-02-19", "close": 6.75, "volume": 250320.0}, {"date": "2021-02-22", "close": 6.09, "volume": 248582.0}, {"date": "2021-02-23", "close": 5.32, "volume": 336676.0}, {"date": "2021-02-24", "close": 5.75, "volume": 346190.0}, {"date": "2021-02-25", "close": 5.55, "volume": 217350.0}, {"date": "2021-02-26", "close": 5.42, "volume": 162970.0}, {"date": "2021-03-01", "close": 5.51, "volume": 119801.0}, {"date": "2021-03-02", "close": 5.16, "volume": 86993.0}, {"date": "2021-03-03", "close": 5.14, "volume": 95626.0}, {"date": "2021-03-04", "close": 4.22, "volume": 159994.0}, {"date": "2021-03-05", "close": 4.08, "volume": 274342.0}, {"date": "2021-03-08", "close": 3.92, "volume": 108382.0}, {"date": "2021-03-09", "close": 4.11, "volume": 106521.0}, {"date": "2021-03-10", "close": 4.03, "volume": 70542.0}, {"date": "2021-03-11", "close": 4.8, "volume": 105257.0}, {"date": "2021-03-12", "close": 4.69, "volume": 88243.0}, {"date": "2021-03-15", "close": 4.55, "volume": 108757.0}, {"date": "2021-03-16", "close": 4.13, "volume": 57686.0}, {"date": "2021-03-17", "close": 4.27, "volume": 63006.0}, {"date": "2021-03-18", "close": 4.08, "volume": 47767.0}, {"date": "2021-03-19", "close": 4.16, "volume": 155726.0}, {"date": "2021-03-22", "close": 4.05, "volume": 69557.0}, {"date": "2021-03-23", "close": 3.61, "volume": 92042.0}, {"date": "2021-03-24", "close": 3.4945, "volume": 55941.0}, {"date": "2021-03-25", "close": 3.48, "volume": 137901.0}, {"date": "2021-03-26", "close": 3.63, "volume": 143903.0}, {"date": "2021-03-29", "close": 3.68, "volume": 73046.0}, {"date": "2021-03-30", "close": 3.69, "volume": 86122.0}, {"date": "2021-03-31", "close": 4.03, "volume": 140900.0}, {"date": "2021-04-01", "close": 3.9, "volume": 79224.0}, {"date": "2021-04-05", "close": 3.93, "volume": 57580.0}, {"date": "2021-04-06", "close": 4.14, "volume": 104818.0}, {"date": "2021-04-07", "close": 3.87, "volume": 81544.0}, {"date": "2021-04-08", "close": 3.68, "volume": 62396.0}, {"date": "2021-04-09", "close": 3.69, "volume": 35030.0}, {"date": "2021-04-12", "close": 3.46, "volume": 57739.0}, {"date": "2021-04-13", "close": 3.41, "volume": 45027.0}, {"date": "2021-04-14", "close": 3.37, "volume": 55291.0}, {"date": "2021-04-15", "close": 3.11, "volume": 72496.0}, {"date": "2021-04-16", "close": 3.08, "volume": 49882.0}, {"date": "2021-04-19", "close": 3.06, "volume": 92021.0}, {"date": "2021-04-20", "close": 3.14, "volume": 70047.0}, {"date": "2021-04-21", "close": 3.24, "volume": 49317.0}, {"date": "2021-04-22", "close": 3.25, "volume": 42756.0}, {"date": "2021-04-23", "close": 3.3, "volume": 52799.0}, {"date": "2021-04-26", "close": 3.6, "volume": 123721.0}, {"date": "2021-04-27", "close": 3.32, "volume": 61436.0}, {"date": "2021-04-28", "close": 3.42, "volume": 70679.0}, {"date": "2021-04-29", "close": 3.22, "volume": 40483.0}, {"date": "2021-04-30", "close": 3.24, "volume": 42309.0}, {"date": "2021-05-03", "close": 3.15, "volume": 43502.0}, {"date": "2021-05-04", "close": 3.15, "volume": 362336.0}, {"date": "2021-05-05", "close": 3.32, "volume": 154505.0}, {"date": "2021-05-06", "close": 3.78, "volume": 712326.0}, {"date": "2021-05-07", "close": 4.05, "volume": 321094.0}, {"date": "2021-05-10", "close": 3.63, "volume": 109977.0}, {"date": "2021-05-11", "close": 3.32, "volume": 82333.0}, {"date": "2021-05-12", "close": 3.21, "volume": 36409.0}, {"date": "2021-05-13", "close": 3.12, "volume": 77522.0}, {"date": "2021-05-14", "close": 3.49, "volume": 89685.0}, {"date": "2021-05-17", "close": 3.37, "volume": 57468.0}, {"date": "2021-05-18", "close": 3.27, "volume": 133945.0}, {"date": "2021-05-19", "close": 3.26, "volume": 18983.0}, {"date": "2021-05-20", "close": 3.37, "volume": 64214.0}, {"date": "2021-05-21", "close": 3.55, "volume": 39842.0}, {"date": "2021-05-24", "close": 3.67, "volume": 58370.0}, {"date": "2021-05-25", "close": 3.58, "volume": 39229.0}, {"date": "2021-05-26", "close": 4.07, "volume": 123161.0}, {"date": "2021-05-27", "close": 4.11, "volume": 64364.0}, {"date": "2021-05-28", "close": 4.23, "volume": 79957.0}, {"date": "2021-06-01", "close": 4.23, "volume": 154888.0}, {"date": "2021-06-02", "close": 4.13, "volume": 40424.0}, {"date": "2021-06-03", "close": 4.25, "volume": 70917.0}, {"date": "2021-06-04", "close": 4.09, "volume": 40661.0}, {"date": "2021-06-07", "close": 4.35, "volume": 106837.0}, {"date": "2021-06-08", "close": 4.39, "volume": 148688.0}, {"date": "2021-06-09", "close": 4.29, "volume": 51743.0}, {"date": "2021-06-10", "close": 4.2, "volume": 30368.0}, {"date": "2021-06-11", "close": 4.03, "volume": 63490.0}, {"date": "2021-06-14", "close": 4.09, "volume": 41571.0}, {"date": "2021-06-15", "close": 3.91, "volume": 28879.0}, {"date": "2021-06-16", "close": 3.83, "volume": 35052.0}, {"date": "2021-06-17", "close": 3.94, "volume": 34687.0}, {"date": "2021-06-18", "close": 3.87, "volume": 52710.0}, {"date": "2021-06-21", "close": 3.74, "volume": 27799.0}, {"date": "2021-06-22", "close": 3.96, "volume": 44161.0}, {"date": "2021-06-23", "close": 3.95, "volume": 23560.0}, {"date": "2021-06-24", "close": 4.18, "volume": 123389.0}, {"date": "2021-06-25", "close": 4.17, "volume": 48058.0}, {"date": "2021-06-28", "close": 4.05, "volume": 52366.0}, {"date": "2021-06-29", "close": 3.97, "volume": 29318.0}, {"date": "2021-06-30", "close": 4.01, "volume": 32517.0}, {"date": "2021-07-01", "close": 4.13, "volume": 97327.0}, {"date": "2021-07-02", "close": 4.23, "volume": 191745.0}, {"date": "2021-07-06", "close": 4.1, "volume": 56023.0}, {"date": "2021-07-07", "close": 3.77, "volume": 65842.0}, {"date": "2021-07-08", "close": 3.49, "volume": 158436.0}, {"date": "2021-07-09", "close": 3.7, "volume": 49629.0}, {"date": "2021-07-12", "close": 3.8, "volume": 85427.0}, {"date": "2021-07-13", "close": 3.76, "volume": 104489.0}, {"date": "2021-07-14", "close": 3.76, "volume": 21585.0}, {"date": "2021-07-15", "close": 3.635, "volume": 50299.0}, {"date": "2021-07-16", "close": 3.54, "volume": 29782.0}, {"date": "2021-07-19", "close": 3.54, "volume": 38874.0}, {"date": "2021-07-20", "close": 3.63, "volume": 38173.0}, {"date": "2021-07-21", "close": 3.68, "volume": 13472.0}, {"date": "2021-07-22", "close": 4.05, "volume": 338647.0}, {"date": "2021-07-23", "close": 3.97, "volume": 92583.0}, {"date": "2021-07-26", "close": 3.82, "volume": 77618.0}, {"date": "2021-07-27", "close": 3.28, "volume": 383016.0}, {"date": "2021-07-28", "close": 3.27, "volume": 56553.0}, {"date": "2021-07-29", "close": 3.27, "volume": 27152.0}, {"date": "2021-07-30", "close": 3.27, "volume": 26647.0}, {"date": "2021-08-02", "close": 3.26, "volume": 44929.0}, {"date": "2021-08-03", "close": 3.22, "volume": 15097.0}, {"date": "2021-08-04", "close": 3.15, "volume": 16755.0}, {"date": "2021-08-05", "close": 3.15, "volume": 13736.0}, {"date": "2021-08-06", "close": 3.09, "volume": 14384.0}, {"date": "2021-08-09", "close": 3.1, "volume": 24485.0}, {"date": "2021-08-10", "close": 3.12, "volume": 26467.0}, {"date": "2021-08-11", "close": 3.18, "volume": 56308.0}, {"date": "2021-08-12", "close": 3.11, "volume": 10220.0}, {"date": "2021-08-13", "close": 3.12, "volume": 28334.0}, {"date": "2021-08-16", "close": 2.96, "volume": 18778.0}, {"date": "2021-08-17", "close": 2.91, "volume": 30114.0}, {"date": "2021-08-18", "close": 3.0, "volume": 32938.0}, {"date": "2021-08-19", "close": 2.96, "volume": 14117.0}, {"date": "2021-08-20", "close": 2.97, "volume": 17928.0}, {"date": "2021-08-23", "close": 3.14, "volume": 10175.0}, {"date": "2021-08-24", "close": 3.29, "volume": 12186.0}, {"date": "2021-08-25", "close": 3.32, "volume": 11408.0}, {"date": "2021-08-26", "close": 3.46, "volume": 66487.0}, {"date": "2021-08-27", "close": 3.36, "volume": 61221.0}, {"date": "2021-08-30", "close": 3.44, "volume": 26278.0}, {"date": "2021-08-31", "close": 3.44, "volume": 35766.0}, {"date": "2021-09-01", "close": 3.3608, "volume": 12547.0}, {"date": "2021-09-02", "close": 3.31, "volume": 18470.0}, {"date": "2021-09-03", "close": 3.17, "volume": 12324.0}, {"date": "2021-09-07", "close": 3.19, "volume": 19609.0}, {"date": "2021-09-08", "close": 3.225, "volume": 9626.0}, {"date": "2021-09-09", "close": 3.111, "volume": 14939.0}, {"date": "2021-09-10", "close": 3.27, "volume": 9655.0}, {"date": "2021-09-13", "close": 3.075, "volume": 19113.0}, {"date": "2021-09-14", "close": 3.08, "volume": 18167.0}, {"date": "2021-09-15", "close": 3.04, "volume": 19962.0}, {"date": "2021-09-16", "close": 3.03, "volume": 4083.0}, {"date": "2021-09-17", "close": 3.04, "volume": 19494.0}, {"date": "2021-09-20", "close": 3.02, "volume": 21022.0}, {"date": "2021-09-21", "close": 3.01, "volume": 16271.0}, {"date": "2021-09-22", "close": 3.0, "volume": 2040.0}, {"date": "2021-09-23", "close": 3.1, "volume": 5182.0}, {"date": "2021-09-24", "close": 3.1508, "volume": 1678.0}, {"date": "2021-09-27", "close": 3.21, "volume": 47092.0}, {"date": "2021-09-28", "close": 3.14, "volume": 11992.0}, {"date": "2021-09-29", "close": 3.11, "volume": 16168.0}, {"date": "2021-09-30", "close": 3.15, "volume": 3078.0}, {"date": "2021-10-01", "close": 3.21, "volume": 12573.0}, {"date": "2021-10-04", "close": 3.1289, "volume": 48741.0}, {"date": "2021-10-05", "close": 3.0201, "volume": 5627.0}, {"date": "2021-10-06", "close": 3.052, "volume": 4459.0}, {"date": "2021-10-07", "close": 3.0, "volume": 14830.0}, {"date": "2021-10-08", "close": 2.94, "volume": 15338.0}, {"date": "2021-10-11", "close": 2.9362, "volume": 4164.0}, {"date": "2021-10-12", "close": 3.055, "volume": 32842.0}, {"date": "2021-10-13", "close": 2.97, "volume": 4749.0}, {"date": "2021-10-14", "close": 3.03, "volume": 5706.0}, {"date": "2021-10-15", "close": 2.95, "volume": 12328.0}, {"date": "2021-10-18", "close": 2.97, "volume": 3140.0}, {"date": "2021-10-19", "close": 2.93, "volume": 14182.0}, {"date": "2021-10-20", "close": 3.05, "volume": 55931.0}, {"date": "2021-10-21", "close": 3.15, "volume": 3885.0}, {"date": "2021-10-22", "close": 2.99, "volume": 7251.0}, {"date": "2021-10-25", "close": 2.965, "volume": 8737.0}, {"date": "2021-10-26", "close": 2.94, "volume": 7416.0}, {"date": "2021-10-27", "close": 2.91, "volume": 6447.0}, {"date": "2021-10-28", "close": 2.9605, "volume": 149397.0}, {"date": "2021-10-29", "close": 3.17, "volume": 182669.0}, {"date": "2021-11-01", "close": 3.4, "volume": 196703.0}, {"date": "2021-11-02", "close": 3.04, "volume": 167627.0}, {"date": "2021-11-03", "close": 3.04, "volume": 61765.0}, {"date": "2021-11-04", "close": 3.05, "volume": 30500.0}, {"date": "2021-11-05", "close": 3.02, "volume": 15285.0}, {"date": "2021-11-08", "close": 3.29, "volume": 911601.0}, {"date": "2021-11-09", "close": 3.12, "volume": 258924.0}, {"date": "2021-11-10", "close": 2.995, "volume": 68901.0}, {"date": "2021-11-11", "close": 3.02, "volume": 114319.0}, {"date": "2021-11-12", "close": 2.93, "volume": 85536.0}, {"date": "2021-11-15", "close": 2.83, "volume": 49971.0}, {"date": "2021-11-16", "close": 2.68, "volume": 1650819.0}, {"date": "2021-11-17", "close": 3.01, "volume": 1318116.0}, {"date": "2021-11-18", "close": 2.9, "volume": 139960.0}, {"date": "2021-11-19", "close": 2.83, "volume": 120411.0}, {"date": "2021-11-22", "close": 2.72, "volume": 77019.0}, {"date": "2021-11-23", "close": 2.6, "volume": 41360.0}, {"date": "2021-11-24", "close": 2.81, "volume": 54665.0}, {"date": "2021-11-26", "close": 2.83, "volume": 28883.0}, {"date": "2021-11-29", "close": 2.6, "volume": 42342.0}, {"date": "2021-11-30", "close": 2.69, "volume": 130410.0}, {"date": "2021-12-01", "close": 2.53, "volume": 55663.0}, {"date": "2021-12-02", "close": 2.45, "volume": 48476.0}, {"date": "2021-12-03", "close": 2.41, "volume": 27531.0}, {"date": "2021-12-06", "close": 2.44, "volume": 93598.0}, {"date": "2021-12-07", "close": 2.46, "volume": 20811.0}, {"date": "2021-12-08", "close": 2.525, "volume": 102206.0}, {"date": "2021-12-09", "close": 2.42, "volume": 56086.0}, {"date": "2021-12-10", "close": 2.41, "volume": 16407.0}, {"date": "2021-12-13", "close": 2.34, "volume": 15990.0}, {"date": "2021-12-14", "close": 2.32, "volume": 3966.0}, {"date": "2021-12-15", "close": 2.35, "volume": 12584.0}, {"date": "2021-12-16", "close": 2.31, "volume": 12071.0}, {"date": "2021-12-17", "close": 2.27, "volume": 25141.0}, {"date": "2021-12-20", "close": 2.25, "volume": 21725.0}, {"date": "2021-12-21", "close": 2.26, "volume": 19569.0}, {"date": "2021-12-22", "close": 2.44, "volume": 20965.0}, {"date": "2021-12-23", "close": 2.35, "volume": 43982.0}, {"date": "2021-12-27", "close": 2.24, "volume": 20902.0}, {"date": "2021-12-28", "close": 2.2273, "volume": 27726.0}, {"date": "2021-12-29", "close": 1.975, "volume": 91312.0}, {"date": "2021-12-30", "close": 1.99, "volume": 87110.0}, {"date": "2021-12-31", "close": 2.04, "volume": 23835.0}, {"date": "2022-01-03", "close": 2.25, "volume": 12820.0}, {"date": "2022-01-04", "close": 2.19, "volume": 20054.0}, {"date": "2022-01-05", "close": 2.22, "volume": 29827.0}, {"date": "2022-01-06", "close": 1.91, "volume": 69496.0}, {"date": "2022-01-07", "close": 1.91, "volume": 16005.0}, {"date": "2022-01-10", "close": 1.83, "volume": 9298.0}, {"date": "2022-01-11", "close": 1.8, "volume": 27080.0}, {"date": "2022-01-12", "close": 1.84, "volume": 15300.0}, {"date": "2022-01-13", "close": 1.79, "volume": 4071.0}, {"date": "2022-01-14", "close": 1.6, "volume": 28727.0}, {"date": "2022-01-18", "close": 1.5627, "volume": 20674.0}, {"date": "2022-01-19", "close": 1.51, "volume": 15885.0}, {"date": "2022-01-20", "close": 1.59, "volume": 7917.0}, {"date": "2022-01-21", "close": 1.4, "volume": 31917.0}, {"date": "2022-01-24", "close": 1.33, "volume": 37985.0}, {"date": "2022-01-25", "close": 1.42, "volume": 16844.0}, {"date": "2022-01-26", "close": 1.44, "volume": 10359.0}, {"date": "2022-01-27", "close": 1.42, "volume": 13877.0}, {"date": "2022-01-28", "close": 1.3649, "volume": 38123.0}, {"date": "2022-01-31", "close": 1.35, "volume": 150575.0}, {"date": "2022-02-01", "close": 1.55, "volume": 39094.0}, {"date": "2022-02-02", "close": 1.53, "volume": 9855.0}, {"date": "2022-02-03", "close": 1.53, "volume": 16201.0}, {"date": "2022-02-04", "close": 1.5, "volume": 12472.0}, {"date": "2022-02-07", "close": 1.5, "volume": 14474.0}, {"date": "2022-02-08", "close": 1.48, "volume": 16087.0}, {"date": "2022-02-09", "close": 1.7, "volume": 31470.0}, {"date": "2022-02-10", "close": 1.95, "volume": 66682.0}, {"date": "2022-02-11", "close": 1.89, "volume": 20833.0}, {"date": "2022-02-14", "close": 1.8026, "volume": 4977.0}, {"date": "2022-02-15", "close": 1.84, "volume": 4736.0}, {"date": "2022-02-16", "close": 1.8, "volume": 8466.0}, {"date": "2022-02-17", "close": 1.83, "volume": 9808.0}, {"date": "2022-02-18", "close": 1.7, "volume": 944.0}, {"date": "2022-02-22", "close": 1.6508, "volume": 5501.0}, {"date": "2022-02-23", "close": 1.6607, "volume": 7409.0}, {"date": "2022-02-24", "close": 1.65, "volume": 10972.0}, {"date": "2022-02-25", "close": 1.7299, "volume": 9633.0}, {"date": "2022-02-28", "close": 1.7464, "volume": 4621.0}, {"date": "2022-03-01", "close": 1.695, "volume": 7575.0}, {"date": "2022-03-02", "close": 1.6601, "volume": 5610.0}, {"date": "2022-03-03", "close": 1.64, "volume": 5505.0}, {"date": "2022-03-04", "close": 1.64, "volume": 827.0}, {"date": "2022-03-07", "close": 1.585, "volume": 152207.0}, {"date": "2022-03-08", "close": 2.03, "volume": 808831.0}, {"date": "2022-03-09", "close": 1.97, "volume": 63469.0}, {"date": "2022-03-10", "close": 1.8302, "volume": 17442.0}, {"date": "2022-03-11", "close": 1.7299, "volume": 18828.0}, {"date": "2022-03-14", "close": 1.67, "volume": 13215.0}, {"date": "2022-03-15", "close": 1.68, "volume": 8070.0}, {"date": "2022-03-16", "close": 1.825, "volume": 26496.0}, {"date": "2022-03-17", "close": 1.79, "volume": 11933.0}, {"date": "2022-03-18", "close": 1.76, "volume": 22055.0}, {"date": "2022-03-21", "close": 1.81, "volume": 3194.0}, {"date": "2022-03-22", "close": 1.9499, "volume": 73723.0}, {"date": "2022-03-23", "close": 1.91, "volume": 76549.0}, {"date": "2022-03-24", "close": 1.93, "volume": 32577.0}, {"date": "2022-03-25", "close": 1.85, "volume": 12476.0}, {"date": "2022-03-28", "close": 1.8899, "volume": 17330.0}, {"date": "2022-03-29", "close": 1.89, "volume": 4675.0}, {"date": "2022-03-30", "close": 1.82, "volume": 2842.0}, {"date": "2022-03-31", "close": 1.82, "volume": 2609.0}, {"date": "2022-04-01", "close": 1.81, "volume": 8044.0}, {"date": "2022-04-04", "close": 1.96, "volume": 79993.0}, {"date": "2022-04-05", "close": 1.9563, "volume": 2000.0}, {"date": "2022-04-06", "close": 1.8202, "volume": 5270.0}, {"date": "2022-04-07", "close": 1.83, "volume": 4205.0}, {"date": "2022-04-08", "close": 1.78, "volume": 2010.0}, {"date": "2022-04-11", "close": 1.76, "volume": 12844.0}, {"date": "2022-04-12", "close": 1.7, "volume": 14021.0}, {"date": "2022-04-13", "close": 1.69, "volume": 13781.0}, {"date": "2022-04-14", "close": 1.57, "volume": 16913.0}, {"date": "2022-04-18", "close": 1.5203, "volume": 23567.0}, {"date": "2022-04-19", "close": 1.4738, "volume": 8360.0}, {"date": "2022-04-20", "close": 1.49, "volume": 8670.0}, {"date": "2022-04-21", "close": 1.4986, "volume": 3880.0}, {"date": "2022-04-22", "close": 1.43, "volume": 12047.0}, {"date": "2022-04-25", "close": 1.39, "volume": 24913.0}, {"date": "2022-04-26", "close": 1.37, "volume": 3753.0}, {"date": "2022-04-27", "close": 1.45, "volume": 9758.0}, {"date": "2022-04-28", "close": 1.49, "volume": 9305.0}, {"date": "2022-04-29", "close": 1.4515, "volume": 6147.0}, {"date": "2022-05-02", "close": 1.48, "volume": 6778.0}, {"date": "2022-05-03", "close": 1.42, "volume": 16936.0}, {"date": "2022-05-04", "close": 1.43, "volume": 11868.0}, {"date": "2022-05-05", "close": 1.43, "volume": 4721.0}, {"date": "2022-05-06", "close": 1.39, "volume": 2307.0}, {"date": "2022-05-09", "close": 1.33, "volume": 8700.0}, {"date": "2022-05-10", "close": 1.2001, "volume": 10842.0}, {"date": "2022-05-11", "close": 1.1993, "volume": 17511.0}, {"date": "2022-05-12", "close": 1.19, "volume": 34083.0}, {"date": "2022-05-13", "close": 1.18, "volume": 20714.0}, {"date": "2022-05-16", "close": 1.19, "volume": 5065.0}, {"date": "2022-05-17", "close": 1.2, "volume": 450.0}, {"date": "2022-05-18", "close": 1.1906, "volume": 2395.0}, {"date": "2022-05-19", "close": 1.2114, "volume": 8118.0}, {"date": "2022-05-20", "close": 1.24, "volume": 2178.0}, {"date": "2022-05-23", "close": 1.25, "volume": 752.0}, {"date": "2022-05-24", "close": 1.2, "volume": 6819.0}, {"date": "2022-05-25", "close": 1.19, "volume": 733.0}, {"date": "2022-05-26", "close": 1.1959, "volume": 1075.0}, {"date": "2022-05-27", "close": 1.27, "volume": 3949.0}, {"date": "2022-05-31", "close": 1.29, "volume": 1807.0}, {"date": "2022-06-01", "close": 1.2999, "volume": 778.0}, {"date": "2022-06-02", "close": 1.28, "volume": 776.0}, {"date": "2022-06-03", "close": 1.2801, "volume": 3063.0}, {"date": "2022-06-06", "close": 1.29, "volume": 33654.0}, {"date": "2022-06-07", "close": 1.24, "volume": 4264.0}, {"date": "2022-06-08", "close": 1.24, "volume": 3628.0}, {"date": "2022-06-09", "close": 1.255, "volume": 2627.0}, {"date": "2022-06-10", "close": 1.25, "volume": 1933.0}, {"date": "2022-06-13", "close": 1.2201, "volume": 2127.0}, {"date": "2022-06-14", "close": 1.24, "volume": 1203.0}, {"date": "2022-06-15", "close": 1.24, "volume": 2581.0}, {"date": "2022-06-16", "close": 1.2, "volume": 2533.0}, {"date": "2022-06-17", "close": 1.2, "volume": 2243.0}, {"date": "2022-06-21", "close": 1.21, "volume": 1670.0}, {"date": "2022-06-22", "close": 1.24, "volume": 22358.0}, {"date": "2022-06-23", "close": 1.24, "volume": 2833.0}, {"date": "2022-06-24", "close": 1.21, "volume": 3897.0}, {"date": "2022-06-27", "close": 1.21, "volume": 2120.0}, {"date": "2022-06-28", "close": 1.21, "volume": 536.0}, {"date": "2022-06-29", "close": 1.3164, "volume": 688.0}, {"date": "2022-06-30", "close": 1.21, "volume": 954.0}, {"date": "2022-07-01", "close": 1.24, "volume": 314.0}, {"date": "2022-07-05", "close": 1.16, "volume": 17544.0}, {"date": "2022-07-06", "close": 1.21, "volume": 12936.0}, {"date": "2022-07-07", "close": 1.26, "volume": 2488.0}, {"date": "2022-07-08", "close": 1.2899, "volume": 934.0}, {"date": "2022-07-11", "close": 1.2899, "volume": null}, {"date": "2022-07-12", "close": 1.21, "volume": 272.0}, {"date": "2022-07-13", "close": 1.21, "volume": 594.0}, {"date": "2022-07-14", "close": 1.21, "volume": 620.0}, {"date": "2022-07-15", "close": 1.19, "volume": 13606.0}, {"date": "2022-07-18", "close": 1.19, "volume": null}, {"date": "2022-07-19", "close": 1.2, "volume": 554.0}, {"date": "2022-07-20", "close": 1.22, "volume": 2097.0}, {"date": "2022-07-21", "close": 1.2, "volume": 1346.0}, {"date": "2022-07-22", "close": 1.24, "volume": 497.0}, {"date": "2022-07-25", "close": 1.23, "volume": 2531.0}, {"date": "2022-07-26", "close": 1.1801, "volume": 1941.0}, {"date": "2022-07-27", "close": 1.2267, "volume": 824.0}, {"date": "2022-07-28", "close": 1.17, "volume": 3697.0}, {"date": "2022-07-29", "close": 1.23, "volume": 882.0}, {"date": "2022-08-01", "close": 1.2, "volume": 801.0}, {"date": "2022-08-02", "close": 1.18, "volume": 4312.0}, {"date": "2022-08-03", "close": 1.39, "volume": 943559.0}, {"date": "2022-08-04", "close": 1.28, "volume": 34520.0}, {"date": "2022-08-05", "close": 1.4, "volume": 34120.0}, {"date": "2022-08-08", "close": 1.33, "volume": 17934.0}, {"date": "2022-08-09", "close": 1.37, "volume": 11714.0}, {"date": "2022-08-10", "close": 1.4125, "volume": 7469.0}, {"date": "2022-08-11", "close": 1.435, "volume": 7317.0}, {"date": "2022-08-12", "close": 1.45, "volume": 17432.0}, {"date": "2022-08-15", "close": 1.6, "volume": 32771.0}, {"date": "2022-08-16", "close": 1.85, "volume": 80643.0}, {"date": "2022-08-17", "close": 1.781, "volume": 91471.0}, {"date": "2022-08-18", "close": 1.8223, "volume": 11933.0}, {"date": "2022-08-19", "close": 1.6, "volume": 7630.0}, {"date": "2022-08-22", "close": 1.48, "volume": 14205.0}, {"date": "2022-08-23", "close": 1.53, "volume": 8101.0}, {"date": "2022-08-24", "close": 1.52, "volume": 1944.0}, {"date": "2022-08-25", "close": 1.56, "volume": 22849.0}, {"date": "2022-08-26", "close": 1.4684, "volume": 96861.0}, {"date": "2022-08-29", "close": 1.44, "volume": 16221.0}, {"date": "2022-08-30", "close": 1.4627, "volume": 5904.0}, {"date": "2022-08-31", "close": 1.58, "volume": 1893.0}, {"date": "2022-09-01", "close": 1.49, "volume": 5337.0}, {"date": "2022-09-02", "close": 1.44, "volume": 5631.0}, {"date": "2022-09-06", "close": 1.42, "volume": 4513.0}, {"date": "2022-09-07", "close": 1.5, "volume": 209.0}, {"date": "2022-09-08", "close": 1.42, "volume": 350.0}, {"date": "2022-09-09", "close": 1.48, "volume": 3210.0}, {"date": "2022-09-12", "close": 1.44, "volume": 4323.0}, {"date": "2022-09-13", "close": 1.49, "volume": 17788.0}, {"date": "2022-09-14", "close": 1.47, "volume": 3553.0}, {"date": "2022-09-15", "close": 1.53, "volume": 2624.0}, {"date": "2022-09-16", "close": 1.47, "volume": 2410.0}, {"date": "2022-09-19", "close": 1.485, "volume": 5208.0}, {"date": "2022-09-20", "close": 1.47, "volume": 2092.0}, {"date": "2022-09-21", "close": 1.4727, "volume": 149.0}, {"date": "2022-09-22", "close": 1.43, "volume": 14056.0}, {"date": "2022-09-23", "close": 1.4199, "volume": 33269.0}, {"date": "2022-09-26", "close": 1.64, "volume": 119803.0}, {"date": "2022-09-27", "close": 1.64, "volume": 178193.0}, {"date": "2022-09-28", "close": 1.8973, "volume": 303809.0}, {"date": "2022-09-29", "close": 1.62, "volume": 75575.0}, {"date": "2022-09-30", "close": 1.58, "volume": 10218.0}, {"date": "2022-10-03", "close": 1.4, "volume": 41121.0}, {"date": "2022-10-04", "close": 1.41, "volume": 6667.0}, {"date": "2022-10-05", "close": 1.29, "volume": 62211.0}, {"date": "2022-10-06", "close": 1.29, "volume": 8791.0}, {"date": "2022-10-07", "close": 1.297, "volume": 8013.0}, {"date": "2022-10-10", "close": 1.3, "volume": 4034.0}, {"date": "2022-10-11", "close": 1.28, "volume": 5341.0}, {"date": "2022-10-12", "close": 1.23, "volume": 360.0}, {"date": "2022-10-13", "close": 1.2524, "volume": 417.0}, {"date": "2022-10-14", "close": 1.32, "volume": 1030.0}, {"date": "2022-10-17", "close": 1.32, "volume": null}, {"date": "2022-10-18", "close": 1.25, "volume": 1629.0}, {"date": "2022-10-19", "close": 1.27, "volume": 1679.0}, {"date": "2022-10-20", "close": 1.3015, "volume": 557.0}, {"date": "2022-10-21", "close": 1.3, "volume": 31177.0}, {"date": "2022-10-24", "close": 1.27, "volume": 2034.0}, {"date": "2022-10-25", "close": 1.28, "volume": 1220.0}, {"date": "2022-10-26", "close": 1.28, "volume": 813.0}, {"date": "2022-10-27", "close": 1.28, "volume": 845.0}, {"date": "2022-10-28", "close": 1.28, "volume": 13788.0}, {"date": "2022-10-31", "close": 1.28, "volume": 1403.0}, {"date": "2022-11-01", "close": 1.28, "volume": 758.0}, {"date": "2022-11-02", "close": 1.28, "volume": 1229.0}, {"date": "2022-11-03", "close": 1.3, "volume": 12190.0}, {"date": "2022-11-04", "close": 1.33, "volume": 3131.0}, {"date": "2022-11-07", "close": 1.33, "volume": 597.0}, {"date": "2022-11-08", "close": 1.35, "volume": 362.0}, {"date": "2022-11-09", "close": 1.35, "volume": null}, {"date": "2022-11-10", "close": 1.31, "volume": 729.0}, {"date": "2022-11-11", "close": 1.28, "volume": 18033.0}, {"date": "2022-11-14", "close": 1.26, "volume": 4319.0}, {"date": "2022-11-15", "close": 1.22, "volume": 3065.0}, {"date": "2022-11-16", "close": 1.24, "volume": 2706.0}, {"date": "2022-11-17", "close": 1.3374, "volume": 493.0}, {"date": "2022-11-18", "close": 1.375, "volume": 2773.0}, {"date": "2022-11-21", "close": 1.3, "volume": 1302.0}, {"date": "2022-11-22", "close": 1.31, "volume": 9440.0}, {"date": "2022-11-23", "close": 1.3095, "volume": 1156.0}, {"date": "2022-11-25", "close": 1.35, "volume": 880.0}, {"date": "2022-11-28", "close": 1.335, "volume": 1538.0}, {"date": "2022-11-29", "close": 1.36, "volume": 19115.0}, {"date": "2022-11-30", "close": 1.3315, "volume": 387.0}, {"date": "2022-12-01", "close": 1.33, "volume": 4106.0}, {"date": "2022-12-02", "close": 1.3264, "volume": 3653.0}, {"date": "2022-12-05", "close": 1.28, "volume": 22074.0}, {"date": "2022-12-06", "close": 1.27, "volume": 6847.0}, {"date": "2022-12-07", "close": 1.26, "volume": 12859.0}, {"date": "2022-12-08", "close": 1.2601, "volume": 1735.0}, {"date": "2022-12-09", "close": 1.3, "volume": 10318.0}, {"date": "2022-12-12", "close": 1.34, "volume": 61966.0}, {"date": "2022-12-13", "close": 1.39, "volume": 4188.0}, {"date": "2022-12-14", "close": 1.25, "volume": 12222.0}, {"date": "2022-12-15", "close": 1.23, "volume": 819.0}, {"date": "2022-12-16", "close": 1.22, "volume": 4825.0}, {"date": "2022-12-19", "close": 1.2399, "volume": 6134.0}, {"date": "2022-12-20", "close": 1.2301, "volume": 2195.0}, {"date": "2022-12-21", "close": 1.22, "volume": 14343.0}, {"date": "2022-12-22", "close": 1.2227, "volume": 12170.0}, {"date": "2022-12-23", "close": 1.2295, "volume": 3750.0}, {"date": "2022-12-27", "close": 1.25, "volume": 16711.0}, {"date": "2022-12-28", "close": 1.29, "volume": 16420.0}, {"date": "2022-12-29", "close": 1.4141, "volume": 12142.0}, {"date": "2022-12-30", "close": 1.44, "volume": 7823.0}, {"date": "2023-01-03", "close": 1.47, "volume": 8236.0}, {"date": "2023-01-04", "close": 1.43, "volume": 2629.0}, {"date": "2023-01-05", "close": 1.3671, "volume": 9916.0}, {"date": "2023-01-06", "close": 1.33, "volume": 5179.0}, {"date": "2023-01-09", "close": 1.35, "volume": 582.0}, {"date": "2023-01-10", "close": 1.4167, "volume": 15893.0}, {"date": "2023-01-11", "close": 1.44, "volume": 1018.0}, {"date": "2023-01-12", "close": 1.42, "volume": 9602.0}, {"date": "2023-01-13", "close": 1.43, "volume": 4543.0}, {"date": "2023-01-17", "close": 1.3801, "volume": 11219.0}, {"date": "2023-01-18", "close": 1.55, "volume": 48559.0}, {"date": "2023-01-19", "close": 1.47, "volume": 184787.0}, {"date": "2023-01-20", "close": 1.49, "volume": 11442.0}, {"date": "2023-01-23", "close": 1.52, "volume": 10381.0}, {"date": "2023-01-24", "close": 1.52, "volume": 13848.0}, {"date": "2023-01-25", "close": 1.53, "volume": 10016.0}, {"date": "2023-01-26", "close": 1.51, "volume": 5436.0}, {"date": "2023-01-27", "close": 1.58, "volume": 3701.0}, {"date": "2023-01-30", "close": 1.6, "volume": 2005.0}, {"date": "2023-01-31", "close": 1.6, "volume": 3601.0}, {"date": "2023-02-01", "close": 1.53, "volume": 44411.0}, {"date": "2023-02-02", "close": 1.48, "volume": 7652.0}, {"date": "2023-02-03", "close": 1.55, "volume": 14775.0}, {"date": "2023-02-06", "close": 1.542, "volume": 641.0}, {"date": "2023-02-07", "close": 1.6, "volume": 3454.0}, {"date": "2023-02-08", "close": 1.57, "volume": 8340.0}, {"date": "2023-02-09", "close": 1.525, "volume": 19045.0}, {"date": "2023-02-10", "close": 1.57, "volume": 25985.0}, {"date": "2023-02-13", "close": 1.44, "volume": 8251.0}, {"date": "2023-02-14", "close": 1.42, "volume": 6940.0}, {"date": "2023-02-15", "close": 1.5699, "volume": 7523.0}, {"date": "2023-02-16", "close": 1.54, "volume": 2119.0}, {"date": "2023-02-17", "close": 1.5489, "volume": 8445.0}, {"date": "2023-02-21", "close": 1.5489, "volume": null}, {"date": "2023-02-22", "close": 1.43, "volume": 14664.0}, {"date": "2023-02-23", "close": 1.44, "volume": 1798.0}, {"date": "2023-02-24", "close": 1.4665, "volume": 281.0}, {"date": "2023-02-27", "close": 1.41, "volume": 7397.0}, {"date": "2023-02-28", "close": 1.4501, "volume": 4010.0}, {"date": "2023-03-01", "close": 1.49, "volume": 5372.0}, {"date": "2023-03-02", "close": 1.5, "volume": 494.0}, {"date": "2023-03-03", "close": 1.435, "volume": 2241.0}, {"date": "2023-03-06", "close": 1.42, "volume": 3855.0}, {"date": "2023-03-07", "close": 1.4398, "volume": 9451.0}, {"date": "2023-03-08", "close": 1.45, "volume": 11567.0}, {"date": "2023-03-09", "close": 1.48, "volume": 9856.0}, {"date": "2023-03-10", "close": 1.4501, "volume": 2829.0}, {"date": "2023-03-13", "close": 1.4285, "volume": 364.0}, {"date": "2023-03-14", "close": 1.4609, "volume": 3130.0}, {"date": "2023-03-15", "close": 1.4609, "volume": null}, {"date": "2023-03-16", "close": 1.452, "volume": 2464.0}, {"date": "2023-03-17", "close": 1.5, "volume": 5122.0}, {"date": "2023-03-20", "close": 1.37, "volume": 3277.0}, {"date": "2023-03-21", "close": 1.49, "volume": 7461.0}, {"date": "2023-03-22", "close": 1.5, "volume": 6184.0}, {"date": "2023-03-23", "close": 1.46, "volume": 1309.0}, {"date": "2023-03-24", "close": 1.425, "volume": 386.0}, {"date": "2023-03-27", "close": 1.425, "volume": null}, {"date": "2023-03-28", "close": 1.455, "volume": 1583.0}, {"date": "2023-03-29", "close": 1.455, "volume": null}, {"date": "2023-03-30", "close": 1.42, "volume": 1158.0}, {"date": "2023-03-31", "close": 1.4227, "volume": 722.0}, {"date": "2023-04-03", "close": 1.4227, "volume": null}, {"date": "2023-04-04", "close": 1.5, "volume": 2745.0}, {"date": "2023-04-05", "close": 1.5, "volume": 21369.0}, {"date": "2023-04-06", "close": 1.49, "volume": 3186.0}, {"date": "2023-04-10", "close": 1.5098, "volume": 3301.0}, {"date": "2023-04-11", "close": 1.49, "volume": 4121.0}, {"date": "2023-04-12", "close": 1.42, "volume": 551.0}, {"date": "2023-04-13", "close": 1.45, "volume": 3740.0}, {"date": "2023-04-14", "close": 1.42, "volume": 383.0}, {"date": "2023-04-17", "close": 1.45, "volume": 722.0}, {"date": "2023-04-18", "close": 1.475, "volume": 3266.0}, {"date": "2023-04-19", "close": 1.5, "volume": 4448.0}, {"date": "2023-04-20", "close": 1.4818, "volume": 537.0}, {"date": "2023-04-21", "close": 1.51, "volume": 417.0}, {"date": "2023-04-24", "close": 1.53, "volume": 2556.0}, {"date": "2023-04-25", "close": 1.53, "volume": 10642.0}, {"date": "2023-04-26", "close": 1.54, "volume": 1680.0}, {"date": "2023-04-27", "close": 1.54, "volume": null}, {"date": "2023-04-28", "close": 1.598, "volume": 445.0}, {"date": "2023-05-01", "close": 1.7099, "volume": 130246.0}, {"date": "2023-05-02", "close": 1.6704, "volume": 14297.0}, {"date": "2023-05-03", "close": 1.62, "volume": 18456.0}, {"date": "2023-05-04", "close": 1.67, "volume": 6560.0}, {"date": "2023-05-05", "close": 1.66, "volume": 3297.0}, {"date": "2023-05-08", "close": 1.6, "volume": 4834.0}, {"date": "2023-05-09", "close": 1.575, "volume": 2599.0}, {"date": "2023-05-10", "close": 1.63, "volume": 38232.0}, {"date": "2023-05-11", "close": 1.67, "volume": 13439.0}, {"date": "2023-05-12", "close": 1.615, "volume": 3056.0}, {"date": "2023-05-15", "close": 1.6, "volume": 1716.0}, {"date": "2023-05-16", "close": 1.59, "volume": 28450.0}, {"date": "2023-05-17", "close": 1.64, "volume": 1390.0}, {"date": "2023-05-18", "close": 1.625, "volume": 6601.0}, {"date": "2023-05-19", "close": 1.6, "volume": 5564.0}, {"date": "2023-05-22", "close": 1.59, "volume": 1638.0}, {"date": "2023-05-23", "close": 1.61, "volume": 8774.0}, {"date": "2023-05-24", "close": 1.625, "volume": 347.0}, {"date": "2023-05-25", "close": 1.66, "volume": 6753.0}, {"date": "2023-05-26", "close": 1.68, "volume": 12469.0}, {"date": "2023-05-30", "close": 1.6, "volume": 29060.0}, {"date": "2023-05-31", "close": 1.61, "volume": 6945.0}, {"date": "2023-06-01", "close": 1.65, "volume": 1241.0}, {"date": "2023-06-02", "close": 1.6, "volume": 12054.0}, {"date": "2023-06-05", "close": 1.63, "volume": 1102.0}, {"date": "2023-06-06", "close": 1.68, "volume": 909.0}, {"date": "2023-06-07", "close": 1.68, "volume": 724.0}, {"date": "2023-06-08", "close": 1.6401, "volume": 985.0}, {"date": "2023-06-09", "close": 1.65, "volume": 11830.0}, {"date": "2023-06-12", "close": 1.745, "volume": 12506.0}, {"date": "2023-06-13", "close": 1.68, "volume": 7011.0}, {"date": "2023-06-14", "close": 1.56, "volume": 7507.0}, {"date": "2023-06-15", "close": 1.65, "volume": 1096.0}, {"date": "2023-06-16", "close": 1.61, "volume": 2710.0}, {"date": "2023-06-20", "close": 1.6465, "volume": 5865.0}, {"date": "2023-06-21", "close": 1.68, "volume": 10614.0}, {"date": "2023-06-22", "close": 1.75, "volume": 3624.0}, {"date": "2023-06-23", "close": 1.76, "volume": 32799.0}, {"date": "2023-06-26", "close": 1.83, "volume": 18333.0}, {"date": "2023-06-27", "close": 1.77, "volume": 1608.0}, {"date": "2023-06-28", "close": 1.77, "volume": 4368.0}, {"date": "2023-06-29", "close": 1.785, "volume": 830.0}, {"date": "2023-06-30", "close": 1.75, "volume": 7839.0}, {"date": "2023-07-03", "close": 1.79, "volume": 635.0}, {"date": "2023-07-05", "close": 1.78, "volume": 2459.0}, {"date": "2023-07-06", "close": 1.78, "volume": 3588.0}, {"date": "2023-07-07", "close": 1.8, "volume": 1594.0}, {"date": "2023-07-10", "close": 1.82, "volume": 343.0}, {"date": "2023-07-11", "close": 1.88, "volume": 11205.0}, {"date": "2023-07-12", "close": 1.85, "volume": 1483.0}, {"date": "2023-07-13", "close": 1.86, "volume": 276.0}, {"date": "2023-07-14", "close": 1.92, "volume": 15058.0}, {"date": "2023-07-17", "close": 1.8, "volume": 8419.0}, {"date": "2023-07-18", "close": 1.86, "volume": 1437.0}, {"date": "2023-07-19", "close": 1.94, "volume": 2904.0}, {"date": "2023-07-20", "close": 1.96, "volume": 1946.0}, {"date": "2023-07-21", "close": 2.14, "volume": 63173.0}, {"date": "2023-07-24", "close": 2.1499, "volume": 51311.0}, {"date": "2023-07-25", "close": 1.95, "volume": 31369.0}, {"date": "2023-07-26", "close": 2.055, "volume": 3493.0}, {"date": "2023-07-27", "close": 1.98, "volume": 10562.0}, {"date": "2023-07-28", "close": 1.96, "volume": 44178.0}, {"date": "2023-07-31", "close": 1.8, "volume": 25101.0}, {"date": "2023-08-01", "close": 1.83, "volume": 7803.0}, {"date": "2023-08-02", "close": 1.87, "volume": 2439.0}, {"date": "2023-08-03", "close": 1.81, "volume": 9248.0}, {"date": "2023-08-04", "close": 1.835, "volume": 2234.0}, {"date": "2023-08-07", "close": 1.8, "volume": 5592.0}, {"date": "2023-08-08", "close": 1.78, "volume": 16436.0}, {"date": "2023-08-09", "close": 1.75, "volume": 17707.0}, {"date": "2023-08-10", "close": 1.76, "volume": 8306.0}, {"date": "2023-08-11", "close": 1.75, "volume": 10194.0}, {"date": "2023-08-14", "close": 1.74, "volume": 927.0}, {"date": "2023-08-15", "close": 1.73, "volume": 8543.0}, {"date": "2023-08-16", "close": 1.72, "volume": 28937.0}, {"date": "2023-08-17", "close": 1.7, "volume": 521.0}, {"date": "2023-08-18", "close": 1.69, "volume": 6766.0}, {"date": "2023-08-21", "close": 1.76, "volume": 493.0}, {"date": "2023-08-22", "close": 1.79, "volume": 2798.0}, {"date": "2023-08-23", "close": 1.75, "volume": 1278.0}, {"date": "2023-08-24", "close": 1.67, "volume": 2238.0}, {"date": "2023-08-25", "close": 1.64, "volume": 1052.0}, {"date": "2023-08-28", "close": 1.65, "volume": 800.0}, {"date": "2023-08-29", "close": 1.72, "volume": 1238.0}, {"date": "2023-08-30", "close": 1.76, "volume": 644.0}, {"date": "2023-08-31", "close": 1.67, "volume": 189.0}, {"date": "2023-09-01", "close": 1.6975, "volume": 3385.0}, {"date": "2023-09-05", "close": 1.68, "volume": 1674.0}, {"date": "2023-09-06", "close": 1.65, "volume": 15089.0}, {"date": "2023-09-07", "close": 1.64, "volume": 663.0}, {"date": "2023-09-08", "close": 1.62, "volume": 1876.0}, {"date": "2023-09-11", "close": 1.62, "volume": 409.0}, {"date": "2023-09-12", "close": 1.61, "volume": 339.0}, {"date": "2023-09-13", "close": 1.62, "volume": 183.0}, {"date": "2023-09-14", "close": 1.64, "volume": 392.0}, {"date": "2023-09-15", "close": 1.64, "volume": 241.0}, {"date": "2023-09-18", "close": 1.62, "volume": 893.0}, {"date": "2023-09-19", "close": 1.66, "volume": 1762.0}, {"date": "2023-09-20", "close": 1.63, "volume": 2498.0}, {"date": "2023-09-21", "close": 1.62, "volume": 410.0}, {"date": "2023-09-22", "close": 1.54, "volume": 1716.0}, {"date": "2023-09-25", "close": 1.5, "volume": 22062.0}, {"date": "2023-09-26", "close": 1.4201, "volume": 10392.0}, {"date": "2023-09-27", "close": 1.33, "volume": 742.0}, {"date": "2023-09-28", "close": 1.35, "volume": 550.0}, {"date": "2023-09-29", "close": 1.4, "volume": 1731.0}, {"date": "2023-10-02", "close": 1.48, "volume": 283.0}, {"date": "2023-10-03", "close": 1.38, "volume": 3339.0}, {"date": "2023-10-04", "close": 1.33, "volume": 1884.0}, {"date": "2023-10-05", "close": 1.3227, "volume": 511.0}, {"date": "2023-10-06", "close": 1.32, "volume": 531.0}, {"date": "2023-10-09", "close": 1.42, "volume": 3059.0}, {"date": "2023-10-10", "close": 1.41, "volume": 424.0}, {"date": "2023-10-11", "close": 1.2999, "volume": 9610.0}, {"date": "2023-10-12", "close": 1.26, "volume": 5146.0}, {"date": "2023-10-13", "close": 1.26, "volume": 1952.0}, {"date": "2023-10-16", "close": 1.26, "volume": 641.0}, {"date": "2023-10-17", "close": 1.27, "volume": 477.0}, {"date": "2023-10-18", "close": 1.27, "volume": 644.0}, {"date": "2023-10-19", "close": 1.24, "volume": 706.0}, {"date": "2023-10-20", "close": 1.27, "volume": 1699.0}, {"date": "2023-10-23", "close": 1.23, "volume": 1404.0}, {"date": "2023-10-24", "close": 1.2455, "volume": 256.0}, {"date": "2023-10-25", "close": 1.25, "volume": 3611.0}, {"date": "2023-10-26", "close": 1.25, "volume": null}, {"date": "2023-10-27", "close": 1.25, "volume": 1516.0}, {"date": "2023-10-30", "close": 1.2895, "volume": 947.0}, {"date": "2023-10-31", "close": 1.34, "volume": 5841.0}, {"date": "2023-11-01", "close": 1.34, "volume": 1518.0}, {"date": "2023-11-02", "close": 1.39, "volume": 1159.0}, {"date": "2023-11-03", "close": 1.29, "volume": 770.0}, {"date": "2023-11-06", "close": 1.29, "volume": 3425.0}, {"date": "2023-11-07", "close": 1.3, "volume": 2665.0}, {"date": "2023-11-08", "close": 1.3, "volume": null}, {"date": "2023-11-09", "close": 1.3, "volume": 1927.0}, {"date": "2023-11-10", "close": 1.31, "volume": 1070.0}, {"date": "2023-11-13", "close": 1.3212, "volume": 4665.0}, {"date": "2023-11-14", "close": 1.32, "volume": 2307.0}, {"date": "2023-11-15", "close": 1.305, "volume": 8050.0}, {"date": "2023-11-16", "close": 1.277, "volume": 2126.0}, {"date": "2023-11-17", "close": 1.39, "volume": 4211.0}, {"date": "2023-11-20", "close": 1.4366, "volume": 1194.0}, {"date": "2023-11-21", "close": 1.46, "volume": 2531.0}, {"date": "2023-11-22", "close": 1.34, "volume": 268.0}, {"date": "2023-11-24", "close": 1.34, "volume": 551.0}, {"date": "2023-11-27", "close": 1.365, "volume": 481.0}, {"date": "2023-11-28", "close": 1.365, "volume": null}, {"date": "2023-11-29", "close": 1.3548, "volume": 2660.0}, {"date": "2023-11-30", "close": 1.35, "volume": 1515.0}, {"date": "2023-12-01", "close": 1.29, "volume": 2488.0}, {"date": "2023-12-04", "close": 1.35, "volume": 2314.0}, {"date": "2023-12-05", "close": 1.45, "volume": 552.0}, {"date": "2023-12-06", "close": 1.31, "volume": 429.0}, {"date": "2023-12-07", "close": 1.3, "volume": 7701.0}, {"date": "2023-12-08", "close": 1.39, "volume": 215.0}, {"date": "2023-12-11", "close": 1.28, "volume": 5285.0}, {"date": "2023-12-12", "close": 1.28, "volume": null}, {"date": "2023-12-13", "close": 1.3496, "volume": 1173.0}, {"date": "2023-12-14", "close": 1.3499, "volume": 1897.0}, {"date": "2023-12-15", "close": 1.29, "volume": 6238.0}, {"date": "2023-12-18", "close": 1.34, "volume": 2158.0}, {"date": "2023-12-19", "close": 1.34, "volume": null}, {"date": "2023-12-20", "close": 1.4, "volume": 2129.0}, {"date": "2023-12-21", "close": 1.33, "volume": 1232.0}, {"date": "2023-12-22", "close": 1.34, "volume": 5486.0}, {"date": "2023-12-26", "close": 1.32, "volume": 2866.0}, {"date": "2023-12-27", "close": 1.32, "volume": 16830.0}, {"date": "2023-12-28", "close": 1.29, "volume": 33862.0}, {"date": "2023-12-29", "close": 1.2527, "volume": 13399.0}, {"date": "2024-01-02", "close": 1.38, "volume": 18946.0}, {"date": "2024-01-03", "close": 1.39, "volume": 9445.0}, {"date": "2024-01-04", "close": 1.3701, "volume": 5088.0}, {"date": "2024-01-05", "close": 1.38, "volume": 19463.0}, {"date": "2024-01-08", "close": 1.41, "volume": 9001.0}, {"date": "2024-01-09", "close": 1.4, "volume": 209.0}, {"date": "2024-01-10", "close": 1.4101, "volume": 2996.0}, {"date": "2024-01-11", "close": 1.44, "volume": 8545.0}, {"date": "2024-01-12", "close": 1.4499, "volume": 4202.0}, {"date": "2024-01-16", "close": 1.48, "volume": 7687.0}, {"date": "2024-01-17", "close": 1.4758, "volume": 6146.0}, {"date": "2024-01-18", "close": 1.43, "volume": 5405.0}, {"date": "2024-01-19", "close": 1.44, "volume": 15899.0}, {"date": "2024-01-22", "close": 1.41, "volume": 9325.0}, {"date": "2024-01-23", "close": 1.41, "volume": 3684.0}, {"date": "2024-01-24", "close": 1.358, "volume": 1404.0}, {"date": "2024-01-25", "close": 1.35, "volume": 2376.0}, {"date": "2024-01-26", "close": 1.37, "volume": 322.0}, {"date": "2024-01-29", "close": 1.34, "volume": 761.0}, {"date": "2024-01-30", "close": 1.34, "volume": 1528.0}, {"date": "2024-01-31", "close": 1.35, "volume": 728.0}, {"date": "2024-02-01", "close": 1.3501, "volume": 39393.0}, {"date": "2024-02-02", "close": 1.3, "volume": 7838.0}, {"date": "2024-02-05", "close": 1.35, "volume": 1759.0}, {"date": "2024-02-06", "close": 1.32, "volume": 3099.0}, {"date": "2024-02-07", "close": 1.3, "volume": 711.0}, {"date": "2024-02-08", "close": 1.281, "volume": 1433.0}, {"date": "2024-02-09", "close": 1.325, "volume": 320.0}, {"date": "2024-02-12", "close": 1.3198, "volume": 1888.0}, {"date": "2024-02-13", "close": 1.36, "volume": 262.0}, {"date": "2024-02-14", "close": 1.36, "volume": 1346.0}, {"date": "2024-02-15", "close": 1.3046, "volume": 2936.0}, {"date": "2024-02-16", "close": 1.31, "volume": 945.0}, {"date": "2024-02-20", "close": 1.3575, "volume": 8626.0}, {"date": "2024-02-21", "close": 1.4, "volume": 7269.0}, {"date": "2024-02-22", "close": 1.3999, "volume": 1288.0}, {"date": "2024-02-23", "close": 1.345, "volume": 619.0}, {"date": "2024-02-26", "close": 1.29, "volume": 467.0}, {"date": "2024-02-27", "close": 1.29, "volume": 4569.0}, {"date": "2024-02-28", "close": 1.36, "volume": 5306.0}, {"date": "2024-02-29", "close": 1.37, "volume": 5376.0}, {"date": "2024-03-01", "close": 1.3, "volume": 2633.0}, {"date": "2024-03-04", "close": 1.31, "volume": 1787.0}, {"date": "2024-03-05", "close": 1.31, "volume": 2484.0}, {"date": "2024-03-06", "close": 1.32, "volume": 20793.0}, {"date": "2024-03-07", "close": 1.31, "volume": 2061.0}, {"date": "2024-03-08", "close": 1.35, "volume": 33722.0}, {"date": "2024-03-11", "close": 1.34, "volume": 5657.0}, {"date": "2024-03-12", "close": 1.35, "volume": 14509.0}, {"date": "2024-03-13", "close": 1.3393, "volume": 727.0}, {"date": "2024-03-14", "close": 1.37, "volume": 5224.0}, {"date": "2024-03-15", "close": 1.35, "volume": 1414.0}, {"date": "2024-03-18", "close": 1.3434, "volume": 2619.0}, {"date": "2024-03-19", "close": 1.34, "volume": 2376.0}, {"date": "2024-03-20", "close": 1.37, "volume": 1065.0}, {"date": "2024-03-21", "close": 1.33, "volume": 1403.0}, {"date": "2024-03-22", "close": 1.3, "volume": 7517.0}, {"date": "2024-03-25", "close": 1.3001, "volume": 2557.0}, {"date": "2024-03-26", "close": 1.33, "volume": 11532.0}, {"date": "2024-03-27", "close": 1.2903, "volume": 3531.0}, {"date": "2024-03-28", "close": 1.38, "volume": 21787.0}, {"date": "2024-04-01", "close": 1.38, "volume": 8185.0}, {"date": "2024-04-02", "close": 1.375, "volume": 479.0}, {"date": "2024-04-03", "close": 1.36, "volume": 4384.0}, {"date": "2024-04-04", "close": 1.403, "volume": 1019.0}, {"date": "2024-04-05", "close": 1.4, "volume": 4575.0}, {"date": "2024-04-08", "close": 1.448, "volume": 13884.0}, {"date": "2024-04-09", "close": 1.3601, "volume": 3213.0}, {"date": "2024-04-10", "close": 1.395, "volume": 924.0}, {"date": "2024-04-11", "close": 1.41, "volume": 1668.0}, {"date": "2024-04-12", "close": 1.41, "volume": 3236.0}, {"date": "2024-04-15", "close": 1.36, "volume": 2713.0}, {"date": "2024-04-16", "close": 1.37, "volume": 1500.0}, {"date": "2024-04-17", "close": 1.38, "volume": 580.0}, {"date": "2024-04-18", "close": 1.37, "volume": 1337.0}, {"date": "2024-04-19", "close": 1.3501, "volume": 1043.0}, {"date": "2024-04-22", "close": 1.3501, "volume": null}, {"date": "2024-04-23", "close": 1.37, "volume": 2907.0}, {"date": "2024-04-24", "close": 1.37, "volume": 3783.0}, {"date": "2024-04-25", "close": 1.3001, "volume": 17295.0}, {"date": "2024-04-26", "close": 1.3, "volume": 328.0}, {"date": "2024-04-29", "close": 1.3, "volume": 2710.0}, {"date": "2024-04-30", "close": 1.3387, "volume": 7381.0}, {"date": "2024-05-01", "close": 1.39, "volume": 15156.0}, {"date": "2024-05-02", "close": 1.4338, "volume": 4326.0}, {"date": "2024-05-03", "close": 1.435, "volume": 5397.0}, {"date": "2024-05-06", "close": 1.4201, "volume": 4856.0}, {"date": "2024-05-07", "close": 1.4201, "volume": null}, {"date": "2024-05-08", "close": 1.45, "volume": 2411.0}, {"date": "2024-05-09", "close": 1.41, "volume": 5875.0}, {"date": "2024-05-10", "close": 1.51, "volume": 23087.0}, {"date": "2024-05-13", "close": 1.4324, "volume": 4183.0}, {"date": "2024-05-14", "close": 1.5265, "volume": 3668.0}, {"date": "2024-05-15", "close": 1.515, "volume": 4000.0}, {"date": "2024-05-16", "close": 1.47, "volume": 6288.0}, {"date": "2024-05-17", "close": 1.475, "volume": 2265.0}, {"date": "2024-05-20", "close": 1.45, "volume": 1378.0}, {"date": "2024-05-21", "close": 1.5122, "volume": 564.0}, {"date": "2024-05-22", "close": 1.4647, "volume": 1651.0}, {"date": "2024-05-23", "close": 1.524, "volume": 25605.0}, {"date": "2024-05-24", "close": 1.5094, "volume": 5034.0}, {"date": "2024-05-28", "close": 1.5193, "volume": 1591.0}, {"date": "2024-05-29", "close": 1.57, "volume": 3796.0}, {"date": "2024-05-30", "close": 1.47, "volume": 897.0}, {"date": "2024-05-31", "close": 1.54, "volume": 5206.0}, {"date": "2024-06-03", "close": 1.481, "volume": 2915.0}, {"date": "2024-06-04", "close": 1.4885, "volume": 529.0}, {"date": "2024-06-05", "close": 1.5388, "volume": 11405.0}, {"date": "2024-06-06", "close": 1.55, "volume": 16308.0}, {"date": "2024-06-07", "close": 1.623, "volume": 23449.0}, {"date": "2024-06-10", "close": 1.6, "volume": 3590.0}, {"date": "2024-06-11", "close": 1.6, "volume": null}, {"date": "2024-06-12", "close": 1.5596, "volume": 802.0}, {"date": "2024-06-13", "close": 1.575, "volume": 3422.0}, {"date": "2024-06-14", "close": 1.56, "volume": 4573.0}, {"date": "2024-06-17", "close": 1.63, "volume": 9977.0}, {"date": "2024-06-18", "close": 1.69, "volume": 5327.0}, {"date": "2024-06-20", "close": 1.5547, "volume": 7293.0}, {"date": "2024-06-21", "close": 1.52, "volume": 4030.0}, {"date": "2024-06-24", "close": 1.57, "volume": 8587.0}, {"date": "2024-06-25", "close": 1.69, "volume": 10426.0}, {"date": "2024-06-26", "close": 1.55, "volume": 12696.0}, {"date": "2024-06-27", "close": 1.54, "volume": 3535.0}, {"date": "2024-06-28", "close": 1.585, "volume": 1547.0}, {"date": "2024-07-01", "close": 1.5181, "volume": 2253.0}, {"date": "2024-07-02", "close": 1.52, "volume": 1191.0}, {"date": "2024-07-03", "close": 1.55, "volume": 2027.0}, {"date": "2024-07-05", "close": 1.5545, "volume": 1291.0}, {"date": "2024-07-08", "close": 1.55, "volume": 941.0}, {"date": "2024-07-09", "close": 1.43, "volume": 5825.0}, {"date": "2024-07-10", "close": 1.44, "volume": 14091.0}, {"date": "2024-07-11", "close": 1.38, "volume": 3127.0}, {"date": "2024-07-12", "close": 1.425, "volume": 1852.0}, {"date": "2024-07-15", "close": 1.41, "volume": 7270.0}, {"date": "2024-07-16", "close": 1.4493, "volume": 2159.0}, {"date": "2024-07-17", "close": 1.48, "volume": 3664.0}, {"date": "2024-07-18", "close": 1.52, "volume": 2138.0}, {"date": "2024-07-19", "close": 1.44, "volume": 2644.0}, {"date": "2024-07-22", "close": 1.45, "volume": 3737.0}, {"date": "2024-07-23", "close": 1.45, "volume": 1385.0}, {"date": "2024-07-24", "close": 1.44, "volume": 4536.0}, {"date": "2024-07-25", "close": 1.468, "volume": 3793.0}, {"date": "2024-07-26", "close": 1.53, "volume": 9483.0}, {"date": "2024-07-29", "close": 1.63, "volume": 4114.0}, {"date": "2024-07-30", "close": 1.59, "volume": 30984.0}, {"date": "2024-07-31", "close": 1.59, "volume": 3702.0}, {"date": "2024-08-01", "close": 1.57, "volume": 3198.0}, {"date": "2024-08-02", "close": 1.57, "volume": null}, {"date": "2024-08-05", "close": 1.43, "volume": 16218.0}, {"date": "2024-08-06", "close": 1.43, "volume": 3451.0}, {"date": "2024-08-07", "close": 1.41, "volume": 14369.0}, {"date": "2024-08-08", "close": 1.4, "volume": 3877.0}, {"date": "2024-08-09", "close": 1.4, "volume": 326.0}, {"date": "2024-08-12", "close": 1.41, "volume": 3840.0}, {"date": "2024-08-13", "close": 1.41, "volume": 26152.0}, {"date": "2024-08-14", "close": 1.5, "volume": 1829.0}, {"date": "2024-08-15", "close": 1.5689, "volume": 7650.0}, {"date": "2024-08-16", "close": 1.58, "volume": 4888.0}, {"date": "2024-08-19", "close": 1.58, "volume": 4882.0}, {"date": "2024-08-20", "close": 1.5585, "volume": 11662.0}, {"date": "2024-08-21", "close": 1.58, "volume": 5404.0}, {"date": "2024-08-22", "close": 1.5755, "volume": 3446.0}, {"date": "2024-08-23", "close": 1.5755, "volume": null}, {"date": "2024-08-26", "close": 1.4611, "volume": 11059.0}, {"date": "2024-08-27", "close": 1.41, "volume": 10790.0}, {"date": "2024-08-28", "close": 1.41, "volume": null}, {"date": "2024-08-29", "close": 1.43, "volume": 757.0}, {"date": "2024-08-30", "close": 1.445, "volume": 2215.0}, {"date": "2024-09-03", "close": 1.48, "volume": 7979.0}, {"date": "2024-09-04", "close": 1.52, "volume": 4452.0}, {"date": "2024-09-05", "close": 1.52, "volume": 6777.0}, {"date": "2024-09-06", "close": 1.56, "volume": 1959.0}, {"date": "2024-09-09", "close": 1.55, "volume": 2305.0}, {"date": "2024-09-10", "close": 1.52, "volume": 4209.0}, {"date": "2024-09-11", "close": 1.4331, "volume": 5508.0}, {"date": "2024-09-12", "close": 1.4301, "volume": 6583.0}, {"date": "2024-09-13", "close": 1.45, "volume": 4049.0}, {"date": "2024-09-16", "close": 1.47, "volume": 15513.0}, {"date": "2024-09-17", "close": 1.47, "volume": 11810.0}, {"date": "2024-09-18", "close": 1.49, "volume": 2154.0}, {"date": "2024-09-19", "close": 1.46, "volume": 14473.0}, {"date": "2024-09-20", "close": 1.45, "volume": 3218.0}, {"date": "2024-09-23", "close": 1.49, "volume": 3067.0}, {"date": "2024-09-24", "close": 1.52, "volume": 8543.0}, {"date": "2024-09-25", "close": 1.5268, "volume": 10034.0}, {"date": "2024-09-26", "close": 1.58, "volume": 6188.0}, {"date": "2024-09-27", "close": 1.59, "volume": 1414.0}, {"date": "2024-09-30", "close": 1.55, "volume": 7737.0}, {"date": "2024-10-01", "close": 1.59, "volume": 6854.0}, {"date": "2024-10-02", "close": 1.55, "volume": 15150.0}, {"date": "2024-10-03", "close": 1.5117, "volume": 5963.0}, {"date": "2024-10-04", "close": 1.51, "volume": 3888.0}, {"date": "2024-10-07", "close": 1.64, "volume": 30070.0}, {"date": "2024-10-08", "close": 1.5999, "volume": 22095.0}, {"date": "2024-10-09", "close": 1.5501, "volume": 4483.0}, {"date": "2024-10-10", "close": 1.5601, "volume": 2445.0}, {"date": "2024-10-11", "close": 1.59, "volume": 7207.0}, {"date": "2024-10-14", "close": 1.6499, "volume": 11939.0}, {"date": "2024-10-15", "close": 1.6, "volume": 19528.0}, {"date": "2024-10-16", "close": 1.5989, "volume": 2545.0}, {"date": "2024-10-17", "close": 1.62, "volume": 4058.0}, {"date": "2024-10-18", "close": 1.57, "volume": 6352.0}, {"date": "2024-10-21", "close": 1.51, "volume": 14323.0}, {"date": "2024-10-22", "close": 1.59, "volume": 4834.0}, {"date": "2024-10-23", "close": 1.66, "volume": 7979.0}, {"date": "2024-10-24", "close": 1.54, "volume": 1902.0}, {"date": "2024-10-25", "close": 1.63, "volume": 5683.0}, {"date": "2024-10-28", "close": 1.5525, "volume": 13388.0}, {"date": "2024-10-29", "close": 1.6487, "volume": 5669.0}, {"date": "2024-10-30", "close": 1.635, "volume": 12507.0}, {"date": "2024-10-31", "close": 1.64, "volume": 8260.0}, {"date": "2024-11-01", "close": 1.69, "volume": 39595.0}, {"date": "2024-11-04", "close": 1.79, "volume": 26855.0}, {"date": "2024-11-05", "close": 1.83, "volume": 16060.0}, {"date": "2024-11-06", "close": 1.7701, "volume": 8455.0}, {"date": "2024-11-07", "close": 1.8208, "volume": 31173.0}, {"date": "2024-11-08", "close": 1.885, "volume": 11348.0}, {"date": "2024-11-11", "close": 1.84, "volume": 20394.0}, {"date": "2024-11-12", "close": 1.76, "volume": 10753.0}, {"date": "2024-11-13", "close": 1.7862, "volume": 31070.0}, {"date": "2024-11-14", "close": 1.83, "volume": 6674.0}, {"date": "2024-11-15", "close": 1.805, "volume": 5780.0}, {"date": "2024-11-18", "close": 1.89, "volume": 9117.0}, {"date": "2024-11-19", "close": 1.89, "volume": 3425.0}, {"date": "2024-11-20", "close": 1.9093, "volume": 12491.0}, {"date": "2024-11-21", "close": 1.91, "volume": 49435.0}, {"date": "2024-11-22", "close": 1.93, "volume": 3241.0}, {"date": "2024-11-25", "close": 1.99, "volume": 35301.0}, {"date": "2024-11-26", "close": 1.97, "volume": 3917.0}, {"date": "2024-11-27", "close": 1.94, "volume": 8718.0}, {"date": "2024-11-29", "close": 1.9434, "volume": 1775.0}, {"date": "2024-12-02", "close": 1.77, "volume": 25616.0}, {"date": "2024-12-03", "close": 1.64, "volume": 19656.0}, {"date": "2024-12-04", "close": 1.59, "volume": 8805.0}, {"date": "2024-12-05", "close": 1.54, "volume": 7431.0}, {"date": "2024-12-06", "close": 1.5281, "volume": 6989.0}, {"date": "2024-12-09", "close": 1.6, "volume": 12103.0}, {"date": "2024-12-10", "close": 1.6186, "volume": 11657.0}, {"date": "2024-12-11", "close": 1.63, "volume": 3420.0}, {"date": "2024-12-12", "close": 1.56, "volume": 17542.0}, {"date": "2024-12-13", "close": 1.58, "volume": 13056.0}, {"date": "2024-12-16", "close": 1.57, "volume": 12891.0}, {"date": "2024-12-17", "close": 1.545, "volume": 2199.0}, {"date": "2024-12-18", "close": 1.6, "volume": 6293.0}, {"date": "2024-12-19", "close": 1.531, "volume": 3440.0}, {"date": "2024-12-20", "close": 1.495, "volume": 11625.0}, {"date": "2024-12-23", "close": 1.4299, "volume": 15435.0}, {"date": "2024-12-24", "close": 1.49, "volume": 30821.0}, {"date": "2024-12-26", "close": 1.44, "volume": 43339.0}, {"date": "2024-12-27", "close": 1.4519, "volume": 10004.0}, {"date": "2024-12-30", "close": 1.3949, "volume": 15831.0}, {"date": "2024-12-31", "close": 1.4714, "volume": 8516.0}, {"date": "2025-01-02", "close": 1.4, "volume": 12535.0}, {"date": "2025-01-03", "close": 1.45, "volume": 11793.0}, {"date": "2025-01-06", "close": 1.4, "volume": 22745.0}, {"date": "2025-01-07", "close": 1.45, "volume": 19827.0}, {"date": "2025-01-08", "close": 1.55, "volume": 14831.0}, {"date": "2025-01-10", "close": 1.4716, "volume": 4480.0}, {"date": "2025-01-13", "close": 1.41, "volume": 10410.0}, {"date": "2025-01-14", "close": 1.415, "volume": 3991.0}, {"date": "2025-01-15", "close": 1.52, "volume": 7437.0}, {"date": "2025-01-16", "close": 1.55, "volume": 11761.0}, {"date": "2025-01-17", "close": 1.55, "volume": 513.0}, {"date": "2025-01-21", "close": 1.48, "volume": 2108.0}, {"date": "2025-01-22", "close": 1.48, "volume": 857.0}, {"date": "2025-01-23", "close": 1.5598, "volume": 20839.0}, {"date": "2025-01-24", "close": 1.49, "volume": 7431.0}, {"date": "2025-01-27", "close": 1.5, "volume": 3976.0}, {"date": "2025-01-28", "close": 1.505, "volume": 1948.0}, {"date": "2025-01-29", "close": 1.55, "volume": 1504.0}, {"date": "2025-01-30", "close": 1.51, "volume": 3545.0}, {"date": "2025-01-31", "close": 1.5, "volume": 1648.0}, {"date": "2025-02-03", "close": 1.5, "volume": 2903.0}, {"date": "2025-02-04", "close": 1.52, "volume": 8404.0}, {"date": "2025-02-05", "close": 1.5053, "volume": 10082.0}, {"date": "2025-02-06", "close": 1.6018, "volume": 13330.0}, {"date": "2025-02-07", "close": 1.623, "volume": 2653.0}, {"date": "2025-02-10", "close": 1.71, "volume": 35994.0}, {"date": "2025-02-11", "close": 1.6201, "volume": 5714.0}, {"date": "2025-02-12", "close": 1.6705, "volume": 1798.0}, {"date": "2025-02-13", "close": 1.68, "volume": 421.0}, {"date": "2025-02-14", "close": 1.755, "volume": 13382.0}, {"date": "2025-02-18", "close": 1.66, "volume": 18521.0}, {"date": "2025-02-19", "close": 1.61, "volume": 3135.0}, {"date": "2025-02-20", "close": 1.6005, "volume": 1983.0}, {"date": "2025-02-21", "close": 1.565, "volume": 3390.0}, {"date": "2025-02-24", "close": 1.5301, "volume": 3420.0}, {"date": "2025-02-25", "close": 1.53, "volume": 7547.0}, {"date": "2025-02-26", "close": 1.525, "volume": 6945.0}, {"date": "2025-02-27", "close": 1.53, "volume": 1605.0}, {"date": "2025-02-28", "close": 1.51, "volume": 3095.0}, {"date": "2025-03-03", "close": 1.498, "volume": 5404.0}, {"date": "2025-03-04", "close": 1.48, "volume": 15100.0}, {"date": "2025-03-05", "close": 1.4634, "volume": 3066.0}, {"date": "2025-03-06", "close": 1.66, "volume": 19472.0}, {"date": "2025-03-07", "close": 1.68, "volume": 5189.0}, {"date": "2025-03-10", "close": 1.5124, "volume": 3181.0}, {"date": "2025-03-11", "close": 1.5, "volume": 4983.0}, {"date": "2025-03-12", "close": 1.67, "volume": 14002.0}, {"date": "2025-03-13", "close": 1.68, "volume": 4906.0}, {"date": "2025-03-14", "close": 1.5611, "volume": 5092.0}, {"date": "2025-03-17", "close": 1.6099, "volume": 1484.0}, {"date": "2025-03-18", "close": 1.53, "volume": 1286.0}, {"date": "2025-03-19", "close": 1.55, "volume": 579.0}, {"date": "2025-03-20", "close": 1.53, "volume": 3110.0}, {"date": "2025-03-21", "close": 1.4601, "volume": 1137.0}, {"date": "2025-03-24", "close": 1.5452, "volume": 3757.0}, {"date": "2025-03-25", "close": 1.5452, "volume": null}, {"date": "2025-03-26", "close": 1.5201, "volume": 942.0}, {"date": "2025-03-27", "close": 1.5404, "volume": 469.0}, {"date": "2025-03-28", "close": 1.5404, "volume": null}, {"date": "2025-03-31", "close": 1.5155, "volume": 1297.0}, {"date": "2025-04-01", "close": 1.5, "volume": 6818.0}, {"date": "2025-04-02", "close": 1.519, "volume": 3017.0}, {"date": "2025-04-03", "close": 1.495, "volume": 1945.0}, {"date": "2025-04-04", "close": 1.46, "volume": 2153.0}, {"date": "2025-04-07", "close": 1.476, "volume": 5560.0}, {"date": "2025-04-08", "close": 1.4501, "volume": 1051.0}, {"date": "2025-04-09", "close": 1.47, "volume": 1033.0}, {"date": "2025-04-10", "close": 1.63, "volume": 11477.0}, {"date": "2025-04-11", "close": 1.4805, "volume": 4508.0}, {"date": "2025-04-14", "close": 1.63, "volume": 2967.0}, {"date": "2025-04-15", "close": 1.585, "volume": 8066.0}, {"date": "2025-04-16", "close": 1.56, "volume": 2689.0}, {"date": "2025-04-17", "close": 1.6122, "volume": 1808.0}, {"date": "2025-04-21", "close": 1.56, "volume": 3693.0}, {"date": "2025-04-22", "close": 1.6, "volume": 5291.0}, {"date": "2025-04-23", "close": 1.56, "volume": 1435.0}, {"date": "2025-04-24", "close": 1.551, "volume": 7895.0}, {"date": "2025-04-25", "close": 1.615, "volume": 29449.0}, {"date": "2025-04-28", "close": 1.59, "volume": 6043.0}, {"date": "2025-04-29", "close": 1.62, "volume": 3773.0}, {"date": "2025-04-30", "close": 1.61, "volume": 15105.0}, {"date": "2025-05-01", "close": 1.6397, "volume": 8702.0}, {"date": "2025-05-02", "close": 1.55, "volume": 7127.0}, {"date": "2025-05-05", "close": 1.55, "volume": 1885.0}, {"date": "2025-05-06", "close": 1.61, "volume": 4426.0}, {"date": "2025-05-07", "close": 1.6001, "volume": 4641.0}, {"date": "2025-05-08", "close": 1.6, "volume": 1013.0}, {"date": "2025-05-09", "close": 1.6104, "volume": 1175.0}, {"date": "2025-05-12", "close": 1.62, "volume": 9309.0}, {"date": "2025-05-13", "close": 1.57, "volume": 13450.0}, {"date": "2025-05-14", "close": 1.58, "volume": 3685.0}, {"date": "2025-05-15", "close": 1.55, "volume": 13455.0}, {"date": "2025-05-16", "close": 1.56, "volume": 7855.0}, {"date": "2025-05-19", "close": 1.58, "volume": 1696.0}, {"date": "2025-05-20", "close": 1.5907, "volume": 962.0}, {"date": "2025-05-21", "close": 1.59, "volume": 3342.0}, {"date": "2025-05-22", "close": 1.561, "volume": 2224.0}, {"date": "2025-05-23", "close": 1.55, "volume": 1102.0}, {"date": "2025-05-27", "close": 1.6932, "volume": 62840.0}, {"date": "2025-05-28", "close": 1.64, "volume": 7699.0}, {"date": "2025-05-29", "close": 1.68, "volume": 5473.0}, {"date": "2025-05-30", "close": 1.61, "volume": 8989.0}, {"date": "2025-06-02", "close": 1.68, "volume": 10142.0}, {"date": "2025-06-03", "close": 1.67, "volume": 1566.0}, {"date": "2025-06-04", "close": 1.6, "volume": 4816.0}, {"date": "2025-06-05", "close": 1.615, "volume": 16129.0}, {"date": "2025-06-06", "close": 1.65, "volume": 26281.0}, {"date": "2025-06-09", "close": 1.7195, "volume": 13445.0}, {"date": "2025-06-10", "close": 1.65, "volume": 2109.0}, {"date": "2025-06-11", "close": 1.63, "volume": 1793.0}, {"date": "2025-06-12", "close": 1.67, "volume": 13642.0}, {"date": "2025-06-13", "close": 1.72, "volume": 10701.0}, {"date": "2025-06-16", "close": 1.68, "volume": 9478.0}, {"date": "2025-06-17", "close": 1.68, "volume": 2010.0}, {"date": "2025-06-18", "close": 1.725, "volume": 15481.0}, {"date": "2025-06-20", "close": 1.6664, "volume": 10370.0}, {"date": "2025-06-23", "close": 1.61, "volume": 2703.0}, {"date": "2025-06-24", "close": 1.675, "volume": 16368.0}, {"date": "2025-06-25", "close": 1.68, "volume": 7836.0}, {"date": "2025-06-26", "close": 1.655, "volume": 24935.0}, {"date": "2025-06-27", "close": 1.69, "volume": 3406.0}, {"date": "2025-06-30", "close": 1.7, "volume": 2140.0}, {"date": "2025-07-01", "close": 1.69, "volume": 6964.0}, {"date": "2025-07-02", "close": 1.69, "volume": 985.0}, {"date": "2025-07-03", "close": 1.68, "volume": 488.0}, {"date": "2025-07-07", "close": 1.6329, "volume": 3030.0}, {"date": "2025-07-08", "close": 1.6597, "volume": 13331.0}, {"date": "2025-07-09", "close": 1.62, "volume": 2110.0}, {"date": "2025-07-10", "close": 1.65, "volume": 7504.0}, {"date": "2025-07-11", "close": 1.65, "volume": 4051.0}, {"date": "2025-07-14", "close": 1.68, "volume": 3074.0}, {"date": "2025-07-15", "close": 1.685, "volume": 3244.0}, {"date": "2025-07-16", "close": 1.67, "volume": 1195.0}, {"date": "2025-07-17", "close": 1.6802, "volume": 2209.0}, {"date": "2025-07-18", "close": 1.71, "volume": 3271.0}, {"date": "2025-07-21", "close": 1.79, "volume": 11771.0}, {"date": "2025-07-22", "close": 1.84, "volume": 22362.0}, {"date": "2025-07-23", "close": 1.84, "volume": 18324.0}, {"date": "2025-07-24", "close": 1.8336, "volume": 11177.0}, {"date": "2025-07-25", "close": 1.8462, "volume": 1794.0}, {"date": "2025-07-28", "close": 1.85, "volume": 6051.0}, {"date": "2025-07-29", "close": 1.85, "volume": 879.0}, {"date": "2025-07-30", "close": 1.83, "volume": 6125.0}, {"date": "2025-07-31", "close": 1.8365, "volume": 2748.0}, {"date": "2025-08-01", "close": 1.7302, "volume": 10147.0}, {"date": "2025-08-04", "close": 1.71, "volume": 2515.0}, {"date": "2025-08-05", "close": 1.7726, "volume": 1786.0}, {"date": "2025-08-06", "close": 1.77, "volume": 561.0}, {"date": "2025-08-07", "close": 1.74, "volume": 487.0}, {"date": "2025-08-08", "close": 1.7194, "volume": 1890.0}, {"date": "2025-08-11", "close": 1.7065, "volume": 12268.0}, {"date": "2025-08-12", "close": 1.7, "volume": 2369.0}, {"date": "2025-08-13", "close": 1.71, "volume": 324.0}, {"date": "2025-08-14", "close": 1.94, "volume": 88999.0}, {"date": "2025-08-15", "close": 1.795, "volume": 22756.0}, {"date": "2025-08-18", "close": 1.765, "volume": 38338.0}, {"date": "2025-08-19", "close": 1.8, "volume": 3813.0}, {"date": "2025-08-20", "close": 1.72, "volume": 5814.0}, {"date": "2025-08-21", "close": 1.745, "volume": 2390.0}, {"date": "2025-08-22", "close": 1.785, "volume": 6163.0}, {"date": "2025-08-25", "close": 1.76, "volume": 2102.0}, {"date": "2025-08-26", "close": 1.7019, "volume": 3051.0}, {"date": "2025-08-27", "close": 1.81, "volume": 4304.0}, {"date": "2025-08-28", "close": 1.7928, "volume": 4638.0}, {"date": "2025-08-29", "close": 1.825, "volume": 1994.0}, {"date": "2025-09-02", "close": 1.754, "volume": 19762.0}, {"date": "2025-09-03", "close": 1.8, "volume": 24354.0}, {"date": "2025-09-04", "close": 1.83, "volume": 2648.0}, {"date": "2025-09-05", "close": 1.7989, "volume": 1420.0}, {"date": "2025-09-08", "close": 1.8, "volume": 1647.0}, {"date": "2025-09-09", "close": 1.81, "volume": 552.0}, {"date": "2025-09-10", "close": 1.8158, "volume": 7409.0}, {"date": "2025-09-11", "close": 1.855, "volume": 21705.0}, {"date": "2025-09-12", "close": 2.065, "volume": 83739.0}, {"date": "2025-09-15", "close": 2.0, "volume": 68549.0}, {"date": "2025-09-16", "close": 2.1198, "volume": 15441.0}, {"date": "2025-09-17", "close": 2.0806, "volume": 10275.0}, {"date": "2025-09-18", "close": 2.035, "volume": 7944.0}, {"date": "2025-09-19", "close": 2.21, "volume": 102684.0}, {"date": "2025-09-22", "close": 2.24, "volume": 52291.0}, {"date": "2025-09-23", "close": 2.17, "volume": 36413.0}, {"date": "2025-09-24", "close": 2.22, "volume": 6985.0}, {"date": "2025-09-25", "close": 2.1311, "volume": 14068.0}, {"date": "2025-09-26", "close": 2.04, "volume": 26334.0}, {"date": "2025-09-29", "close": 2.0119, "volume": 22725.0}, {"date": "2025-09-30", "close": 2.06, "volume": 17164.0}, {"date": "2025-10-01", "close": 2.12, "volume": 11037.0}, {"date": "2025-10-02", "close": 2.0572, "volume": 14083.0}, {"date": "2025-10-03", "close": 2.0795, "volume": 5731.0}, {"date": "2025-10-06", "close": 2.05, "volume": 10010.0}, {"date": "2025-10-07", "close": 1.93, "volume": 30799.0}, {"date": "2025-10-08", "close": 1.96, "volume": 13018.0}, {"date": "2025-10-09", "close": 1.95, "volume": 3013.0}, {"date": "2025-10-10", "close": 1.9576, "volume": 5379.0}, {"date": "2025-10-13", "close": 1.9694, "volume": 4592.0}, {"date": "2025-10-14", "close": 1.91, "volume": 8097.0}, {"date": "2025-10-15", "close": 1.9301, "volume": 12271.0}, {"date": "2025-10-16", "close": 1.91, "volume": 2642.0}, {"date": "2025-10-17", "close": 1.95, "volume": 4252.0}, {"date": "2025-10-20", "close": 1.8742, "volume": 8641.0}, {"date": "2025-10-21", "close": 1.87, "volume": 26472.0}, {"date": "2025-10-22", "close": 1.84, "volume": 4462.0}, {"date": "2025-10-23", "close": 1.8489, "volume": 1973.0}, {"date": "2025-10-24", "close": 1.8921, "volume": 3882.0}, {"date": "2025-10-27", "close": 1.85, "volume": 5842.0}, {"date": "2025-10-28", "close": 1.8436, "volume": 1706.0}, {"date": "2025-10-29", "close": 1.8393, "volume": 7300.0}, {"date": "2025-10-30", "close": 1.8, "volume": 7647.0}, {"date": "2025-10-31", "close": 1.815, "volume": 3823.0}, {"date": "2025-11-03", "close": 1.885, "volume": 4453.0}, {"date": "2025-11-04", "close": 1.856, "volume": 6768.0}, {"date": "2025-11-05", "close": 1.84, "volume": 3782.0}, {"date": "2025-11-06", "close": 1.8, "volume": 3123.0}, {"date": "2025-11-07", "close": 1.7501, "volume": 7960.0}, {"date": "2025-11-10", "close": 1.84, "volume": 9262.0}, {"date": "2025-11-11", "close": 1.81, "volume": 12108.0}, {"date": "2025-11-12", "close": 1.859, "volume": 6477.0}, {"date": "2025-11-13", "close": 1.839, "volume": 10406.0}, {"date": "2025-11-14", "close": 1.8, "volume": 1856.0}, {"date": "2025-11-17", "close": 1.79, "volume": 3606.0}, {"date": "2025-11-18", "close": 1.76, "volume": 19865.0}, {"date": "2025-11-19", "close": 1.7, "volume": 1965.0}, {"date": "2025-11-20", "close": 1.67, "volume": 1814.0}, {"date": "2025-11-21", "close": 1.685, "volume": 2819.0}, {"date": "2025-11-24", "close": 1.6501, "volume": 4312.0}, {"date": "2025-11-25", "close": 1.6501, "volume": null}, {"date": "2025-11-26", "close": 1.74, "volume": 2512.0}, {"date": "2025-11-28", "close": 1.69, "volume": 14030.0}, {"date": "2025-12-01", "close": 1.76, "volume": 7771.0}, {"date": "2025-12-02", "close": 1.88, "volume": 10479.0}, {"date": "2025-12-03", "close": 1.905, "volume": 5212.0}, {"date": "2025-12-04", "close": 1.87, "volume": 9020.0}, {"date": "2025-12-05", "close": 1.88, "volume": 3128.0}, {"date": "2025-12-08", "close": 1.855, "volume": 7528.0}, {"date": "2025-12-09", "close": 1.86, "volume": 214122.0}, {"date": "2025-12-10", "close": 1.75, "volume": 10317.0}, {"date": "2025-12-11", "close": 1.768, "volume": 4782.0}, {"date": "2025-12-12", "close": 1.77, "volume": 9640.0}, {"date": "2025-12-15", "close": 1.86, "volume": 4873.0}, {"date": "2025-12-16", "close": 1.8, "volume": 6528.0}, {"date": "2025-12-17", "close": 1.83, "volume": 8403.0}, {"date": "2025-12-18", "close": 1.82, "volume": 6062.0}, {"date": "2025-12-19", "close": 1.83, "volume": 2670.0}, {"date": "2025-12-22", "close": 1.84, "volume": 57912.0}, {"date": "2025-12-23", "close": 1.92, "volume": 87443.0}, {"date": "2025-12-24", "close": 1.97, "volume": 6008.0}, {"date": "2025-12-26", "close": 1.89, "volume": 1487.0}, {"date": "2025-12-29", "close": 1.81, "volume": 4156.0}, {"date": "2025-12-30", "close": 1.82, "volume": 3443.0}, {"date": "2025-12-31", "close": 1.8649, "volume": 1483.0}, {"date": "2026-01-02", "close": 1.84, "volume": 9316.0}, {"date": "2026-01-05", "close": 1.7, "volume": 20234.0}, {"date": "2026-01-06", "close": 1.73, "volume": 17352.0}, {"date": "2026-01-07", "close": 1.74, "volume": 5590.0}, {"date": "2026-01-08", "close": 1.69, "volume": 308.0}, {"date": "2026-01-09", "close": 1.701, "volume": 3529.0}, {"date": "2026-01-12", "close": 1.78, "volume": 10426.0}, {"date": "2026-01-13", "close": 1.7796, "volume": 1548.0}, {"date": "2026-01-14", "close": 1.69, "volume": 4646.0}, {"date": "2026-01-15", "close": 1.68, "volume": 7137.0}, {"date": "2026-01-16", "close": 1.67, "volume": 6334.0}, {"date": "2026-01-20", "close": 1.7, "volume": 24168.0}, {"date": "2026-01-21", "close": 1.69, "volume": 19577.0}, {"date": "2026-01-22", "close": 1.66, "volume": 36077.0}, {"date": "2026-01-23", "close": 1.7, "volume": 38852.0}, {"date": "2026-01-26", "close": 1.68, "volume": 24144.0}, {"date": "2026-01-27", "close": 1.7, "volume": 21618.0}, {"date": "2026-01-28", "close": 1.71, "volume": 5918.0}, {"date": "2026-01-29", "close": 1.7065, "volume": 368.0}, {"date": "2026-01-30", "close": 1.7, "volume": 2340.0}, {"date": "2026-02-02", "close": 1.65, "volume": 16605.0}, {"date": "2026-02-03", "close": 1.66, "volume": 3019.0}, {"date": "2026-02-04", "close": 1.68, "volume": 28320.0}, {"date": "2026-02-05", "close": 1.685, "volume": 3977.0}, {"date": "2026-02-06", "close": 1.685, "volume": 5215.0}, {"date": "2026-02-09", "close": 1.67, "volume": 10978.0}, {"date": "2026-02-10", "close": 1.68, "volume": 6532.0}, {"date": "2026-02-11", "close": 1.68, "volume": 13655.0}, {"date": "2026-02-12", "close": 1.7, "volume": 2892.0}, {"date": "2026-02-13", "close": 1.66, "volume": 1657.0}, {"date": "2026-02-17", "close": 1.68, "volume": 4227.0}, {"date": "2026-02-18", "close": 1.68, "volume": null}, {"date": "2026-02-19", "close": 1.66, "volume": 18513.0}, {"date": "2026-02-20", "close": 1.675, "volume": 2579.0}, {"date": "2026-02-23", "close": 1.66, "volume": 3169.0}, {"date": "2026-02-24", "close": 1.6725, "volume": 1004.0}, {"date": "2026-02-25", "close": 1.6709, "volume": 1492.0}, {"date": "2026-02-26", "close": 1.6601, "volume": 40652.0}, {"date": "2026-02-27", "close": 1.6678, "volume": 630.0}, {"date": "2026-03-02", "close": 1.66, "volume": 790.0}, {"date": "2026-03-03", "close": 1.66, "volume": 1650.0}, {"date": "2026-03-04", "close": 1.66, "volume": 743.0}, {"date": "2026-03-05", "close": 1.64, "volume": 619.0}, {"date": "2026-03-06", "close": 1.6599, "volume": 1514.0}, {"date": "2026-03-09", "close": 1.61, "volume": 13160.0}, {"date": "2026-03-10", "close": 1.6, "volume": 10033.0}, {"date": "2026-03-11", "close": 1.56, "volume": 2616.0}, {"date": "2026-03-12", "close": 1.53, "volume": 4202.0}, {"date": "2026-03-13", "close": 1.47, "volume": 2725.0}, {"date": "2026-03-16", "close": 1.49, "volume": 2260.0}, {"date": "2026-03-17", "close": 1.4715, "volume": 1521.0}, {"date": "2026-03-18", "close": 1.445, "volume": 2322.0}, {"date": "2026-03-19", "close": 1.4299, "volume": 4910.0}, {"date": "2026-03-20", "close": 1.385, "volume": 3979.0}, {"date": "2026-03-23", "close": 1.37, "volume": 12163.0}, {"date": "2026-03-24", "close": 1.445, "volume": 708.0}, {"date": "2026-03-25", "close": 1.43, "volume": 1670.0}, {"date": "2026-03-26", "close": 1.44, "volume": 346.0}, {"date": "2026-03-27", "close": 1.3882, "volume": 1983.0}, {"date": "2026-03-30", "close": 1.35, "volume": 5258.0}, {"date": "2026-03-31", "close": 1.36, "volume": 6864.0}, {"date": "2026-04-01", "close": 1.3802, "volume": 1682.0}, {"date": "2026-04-02", "close": 1.33, "volume": 841.0}, {"date": "2026-04-06", "close": 1.29, "volume": 17458.0}, {"date": "2026-04-07", "close": 1.37, "volume": 20166.0}, {"date": "2026-04-08", "close": 1.3368, "volume": 2169.0}, {"date": "2026-04-09", "close": 1.34, "volume": 492.0}, {"date": "2026-04-10", "close": 1.36, "volume": 3182.0}, {"date": "2026-04-13", "close": 1.39, "volume": 3770.0}, {"date": "2026-04-14", "close": 1.39, "volume": 9757.0}, {"date": "2026-04-15", "close": 1.35, "volume": 5334.0}, {"date": "2026-04-16", "close": 1.33, "volume": 2267.0}, {"date": "2026-04-17", "close": 1.36, "volume": 10001.0}, {"date": "2026-04-20", "close": 1.3601, "volume": 4973.0}, {"date": "2026-04-21", "close": 1.3631, "volume": 6248.0}, {"date": "2026-04-22", "close": 1.385, "volume": 1871.0}, {"date": "2026-04-23", "close": 1.34, "volume": 6546.0}, {"date": "2026-04-24", "close": 1.3772, "volume": 6612.0}, {"date": "2026-04-27", "close": 1.47, "volume": 13589.0}, {"date": "2026-04-28", "close": 1.58, "volume": 28653.0}, {"date": "2026-04-29", "close": 1.57, "volume": 15399.0}, {"date": "2026-04-30", "close": 1.53, "volume": 9212.0}, {"date": "2026-05-01", "close": 1.53, "volume": 5110.0}, {"date": "2026-05-04", "close": 1.5848, "volume": 3622.0}, {"date": "2026-05-05", "close": 1.53, "volume": 3025.0}, {"date": "2026-05-06", "close": 1.56, "volume": 9912.0}, {"date": "2026-05-07", "close": 1.5001, "volume": 4126.0}, {"date": "2026-05-08", "close": 1.46, "volume": 4082.0}, {"date": "2026-05-11", "close": 1.44, "volume": 7454.0}, {"date": "2026-05-12", "close": 1.43, "volume": 198.0}, {"date": "2026-05-13", "close": 1.43, "volume": 538.0}, {"date": "2026-05-14", "close": 1.42, "volume": 16640.0}, {"date": "2026-05-15", "close": 1.43, "volume": 2013.0}, {"date": "2026-05-18", "close": 1.36, "volume": 7258.0}, {"date": "2026-05-19", "close": 1.33, "volume": 1358.0}, {"date": "2026-05-20", "close": 1.4782, "volume": 3144.0}, {"date": "2026-05-21", "close": 1.5, "volume": 10827.0}, {"date": "2026-05-22", "close": 1.5, "volume": null}, {"date": "2026-05-26", "close": 1.4, "volume": 4653.0}, {"date": "2026-05-27", "close": 1.44, "volume": 6146.0}, {"date": "2026-05-28", "close": 1.43, "volume": 15029.0}, {"date": "2026-05-29", "close": 1.4299, "volume": 1938.0}, {"date": "2026-06-01", "close": 1.448, "volume": 6350.0}, {"date": "2026-06-02", "close": 1.405, "volume": 4519.0}, {"date": "2026-06-03", "close": 1.37, "volume": 1413.0}, {"date": "2026-06-04", "close": 1.37, "volume": 1798.0}, {"date": "2026-06-05", "close": 1.33, "volume": 6786.0}, {"date": "2026-06-08", "close": 1.38, "volume": 1771.0}, {"date": "2026-06-09", "close": 1.37, "volume": 399.0}, {"date": "2026-06-10", "close": 1.375, "volume": 3750.0}, {"date": "2026-06-11", "close": 1.48, "volume": 13236.0}, {"date": "2026-06-12", "close": 1.37, "volume": 4642.0}, {"date": "2026-06-15", "close": 1.405, "volume": 7384.0}, {"date": "2026-06-16", "close": 1.39, "volume": 5801.0}, {"date": "2026-06-17", "close": 1.39, "volume": 4088.0}, {"date": "2026-06-18", "close": 1.99, "volume": 48089950.0}, {"date": "2026-06-22", "close": 2.09, "volume": 981202.0}, {"date": "2026-06-23", "close": 1.95, "volume": 203267.0}, {"date": "2026-06-24", "close": 1.92, "volume": 103075.0}, {"date": "2026-06-25", "close": 1.79, "volume": 84667.0}, {"date": "2026-06-26", "close": 1.65, "volume": 114945.0}, {"date": "2026-06-29", "close": 1.55, "volume": 32330.0}, {"date": "2026-06-30", "close": 1.64, "volume": 32127.0}, {"date": "2026-07-01", "close": 1.62, "volume": 77632.0}, {"date": "2026-07-02", "close": 1.6, "volume": 38405.0}, {"date": "2026-07-06", "close": 1.64, "volume": 52109.0}, {"date": "2026-07-07", "close": 1.54, "volume": 33548.0}, {"date": "2026-07-08", "close": 1.55, "volume": 8722.0}, {"date": "2026-07-09", "close": 1.56, "volume": 16854.0}, {"date": "2026-07-10", "close": 1.53, "volume": 17440.0}, {"date": "2026-07-13", "close": 1.48, "volume": 44284.0}, {"date": "2026-07-14", "close": 1.46, "volume": 19487.0}, {"date": "2026-07-15", "close": 1.44, "volume": 13981.0}, {"date": "2026-07-16", "close": 1.47, "volume": 6381.0}, {"date": "2026-07-17", "close": 1.46, "volume": 8545.0}, {"date": "2026-07-20", "close": 1.49, "volume": 51648.0}, {"date": "2026-07-21", "close": 1.47, "volume": 10256.0}, {"date": "2026-07-22", "close": 1.49, "volume": 12729.0}, {"date": "2026-07-23", "close": 1.49, "volume": 25306.0}, {"date": "2026-07-24", "close": 1.58, "volume": 33621.0}, {"date": "2026-07-27", "close": 1.52, "volume": 17876.0}, {"date": "2026-07-28", "close": 1.49, "volume": 10573.0}, {"date": "2026-07-29", "close": 1.465, "volume": 17052.0}, {"date": "2026-07-30", "close": 1.48, "volume": 3912.0}, {"date": "2026-07-31", "close": 1.47, "volume": 11014.0}, {"date": "2026-08-03", "close": 1.58, "volume": 25272.0}, {"date": "2026-08-04", "close": 1.59, "volume": 17303.0}, {"date": "2026-08-05", "close": 1.61, "volume": 4336.0}, {"date": "2026-08-06", "close": 1.6, "volume": 2275.0}, {"date": "2026-08-07", "close": 1.57, "volume": 4850.0}, {"date": "2026-08-10", "close": 1.6299, "volume": 5669.0}, {"date": "2026-08-11", "close": 1.6, "volume": 10580.0}, {"date": "2026-08-12", "close": 1.59, "volume": 5814.0}, {"date": "2026-08-13", "close": 1.5, "volume": 5903.0}, {"date": "2026-08-14", "close": 1.52, "volume": 6553.0}, {"date": "2026-08-17", "close": 1.51, "volume": 3095.0}, {"date": "2026-08-18", "close": 1.49, "volume": 69869.0}, {"date": "2026-08-19", "close": 1.47, "volume": 5802.0}, {"date": "2026-08-20", "close": 1.42, "volume": 11710.0}, {"date": "2026-08-21", "close": 1.5, "volume": 7059.0}, {"date": "2026-08-24", "close": 1.46, "volume": 4325.0}, {"date": "2026-08-25", "close": 1.42, "volume": 20643.0}, {"date": "2026-08-26", "close": 1.41, "volume": 8133.0}, {"date": "2026-08-27", "close": 1.41, "volume": 5466.0}, {"date": "2026-08-28", "close": 1.41, "volume": 10231.0}, {"date": "2026-08-31", "close": 1.4, "volume": 7142.0}, {"date": "2026-09-01", "close": 1.38, "volume": 4499.0}, {"date": "2026-09-02", "close": 1.38, "volume": 1849.0}, {"date": "2026-09-03", "close": 1.38, "volume": 4142.0}, {"date": "2026-09-04", "close": 1.37, "volume": 2211.0}, {"date": "2026-09-08", "close": 1.4, "volume": 4348.0}, {"date": "2026-09-09", "close": 1.3696, "volume": 9351.0}, {"date": "2026-09-10", "close": 1.39, "volume": 6500.0}, {"date": "2026-09-11", "close": 1.36, "volume": 519.0}, {"date": "2026-09-14", "close": 1.31, "volume": 57851.0}, {"date": "2026-09-15", "close": 1.36, "volume": 5907.0}, {"date": "2026-09-16", "close": 1.36, "volume": 3868.0}, {"date": "2026-09-17", "close": 1.34, "volume": 8481.0}, {"date": "2026-09-18", "close": 1.34, "volume": 4654.0}], "refreshing": true}